1580774400000|2020-02-04 00:00:00|9382.3|9370.3|9399.6|9387.6|9408.1|9396.1|9380.3|9368.3|0
1580778000000|2020-02-04 01:00:00|9398.6|9386.6|9433.9|9421.9|9436.5|9424.5|9397.1|9385.1|0
1580781600000|2020-02-04 02:00:00|9433.7|9421.7|9427.4|9415.4|9433.8|9421.8|9419.7|9407.7|0
1580785200000|2020-02-04 03:00:00|9427.3|9415.3|9442.1|9430.1|9453.2|9441.2|9419.8|9407.8|0
1580788800000|2020-02-04 04:00:00|9442.2|9430.2|9444.6|9432.6|9454.8|9442.8|9439.5|9427.5|0
1580792400000|2020-02-04 05:00:00|9444.7|9432.7|9450.7|9438.7|9457.1|9445.1|9444.5|9432.5|0
1580796000000|2020-02-04 06:00:00|9451.2|9439.2|9467.9|9455.9|9473|9461|9450.6|9438.6|0
1580799600000|2020-02-04 07:00:00|9467.3|9455.3|9472.8|9467.8|9478.3|9473.3|9463.3|9452.9|454
1580803200000|2020-02-04 08:00:00|9468.3|9463.3|9500.2|9495.2|9510.8|9505.8|9466.8|9461.8|3150
1580806800000|2020-02-04 09:00:00|9499.7|9494.7|9526.2|9521.2|9530.7|9525.7|9494.2|9489.2|1492
1580810400000|2020-02-04 10:00:00|9526.7|9521.7|9519.7|9514.7|9532.7|9527.7|9518.7|9513.7|1269
1580814000000|2020-02-04 11:00:00|9519.2|9514.2|9525.2|9520.2|9534.7|9529.7|9516.7|9511.7|629
1580817600000|2020-02-04 12:00:00|9526.2|9521.2|9551|9546|9553|9548|9523.7|9518.7|885
1580821200000|2020-02-04 13:00:00|9551.5|9546.5|9565|9560|9568|9563|9544|9539|999
1580824800000|2020-02-04 14:00:00|9565.5|9560.5|9564|9559|9578.5|9573.5|9547|9542|1924
1580828400000|2020-02-04 15:00:00|9564.5|9559.5|9558.9|9553.9|9569.5|9564.5|9549.4|9544.4|1268
1580832000000|2020-02-04 16:00:00|9558.4|9553.4|9564.9|9557.9|9568.9|9562.9|9551.4|9546.4|2459
1580835600000|2020-02-04 17:00:00|9563.9|9558.9|9563.9|9556.9|9568.9|9561.9|9558.9|9552.9|141
1580839200000|2020-02-04 18:00:00|9564.9|9557.9|9564|9552|9565.9|9557.9|9551.9|9545.9|143
1580842800000|2020-02-04 19:00:00|9564.2|9552.2|9564.5|9552.5|9569.9|9557.9|9559.3|9547.3|0
1580846400000|2020-02-04 20:00:00|9564.4|9552.4|9556.5|9544.5|9570.3|9558.3|9551.2|9539.2|0
1580850000000|2020-02-04 21:00:00|9556.4|9544.4|9568.9|9556.9|9575.6|9563.6|9549|9537|0
1580853600000|2020-02-04 22:00:00|9568.2|9556.2|9566.7|9554.7|9571.5|9559.5|9564.8|9552.8|0
1580857200000|2020-02-04 23:00:00|9566.6|9554.6|9546.5|9534.5|9568.6|9556.6|9545.4|9533.4|0
1580860800000|2020-02-05 00:00:00|9546.4|9534.4|9535.8|9523.8|9561.5|9549.5|9532|9520|0
1580864400000|2020-02-05 01:00:00|9536.3|9524.3|9549.6|9537.6|9549.7|9537.7|9521.5|9509.5|0
1580868000000|2020-02-05 02:00:00|9549.5|9537.5|9540.4|9528.4|9549.5|9537.5|9540.4|9528.4|0
1580871600000|2020-02-05 03:00:00|9540.5|9528.5|9546.2|9534.2|9548.8|9536.8|9536.1|9524.1|0
1580875200000|2020-02-05 04:00:00|9546.3|9534.3|9551.3|9539.3|9553.8|9541.8|9546.2|9534.2|0
1580878800000|2020-02-05 05:00:00|9551.4|9539.4|9528.9|9516.9|9553.8|9541.8|9526.2|9514.2|0
1580882400000|2020-02-05 06:00:00|9528.4|9516.4|9539.1|9527.1|9544|9532|9526.4|9514.4|0
1580886000000|2020-02-05 07:00:00|9539.6|9527.6|9551.9|9546.9|9553.9|9548.9|9537.4|9525.4|393
1580889600000|2020-02-05 08:00:00|9554.9|9549.9|9608.8|9603.8|9608.8|9603.8|9540.9|9535.9|4425
1580893200000|2020-02-05 09:00:00|9608.3|9603.3|9636.3|9631.3|9650.3|9645.3|9592.8|9587.8|2198
1580896800000|2020-02-05 10:00:00|9635.8|9630.8|9638.8|9633.8|9641.3|9636.3|9619.8|9614.8|936
1580900400000|2020-02-05 11:00:00|9638.3|9633.3|9640.3|9635.3|9661.8|9656.8|9628.8|9623.8|1476
1580904000000|2020-02-05 12:00:00|9639.8|9634.8|9668.6|9663.6|9672.1|9667.1|9638.8|9633.8|1004
1580907600000|2020-02-05 13:00:00|9669.1|9664.1|9697.1|9692.1|9704.6|9699.6|9666.1|9661.1|1192
1580911200000|2020-02-05 14:00:00|9697.6|9692.6|9708.6|9703.6|9717.1|9712.1|9693.1|9688.1|1821
1580914800000|2020-02-05 15:00:00|9708.1|9703.1|9722|9717|9725.5|9720.5|9686.5|9681.5|1880
1580918400000|2020-02-05 16:00:00|9721.5|9716.5|9720|9713|9722.5|9717.5|9704|9698|2371
1580922000000|2020-02-05 17:00:00|9718|9712|9716|9709|9726|9719|9714|9708|249
1580925600000|2020-02-05 18:00:00|9715|9708|9724.6|9712.6|9726|9719|9713|9705|128
1580929200000|2020-02-05 19:00:00|9724.5|9712.5|9734.8|9722.8|9735|9723|9716.8|9704.8|0
1580932800000|2020-02-05 20:00:00|9734.9|9722.9|9728.4|9716.4|9743.2|9731.2|9726.2|9714.2|0
1580936400000|2020-02-05 21:00:00|9730.7|9718.7|9735.8|9723.8|9742.2|9730.2|9721.7|9709.7|0
1580940000000|2020-02-05 22:00:00|9735.3|9723.3|9737.7|9725.7|9737.9|9725.9|9734.4|9722.4|0
1580943600000|2020-02-05 23:00:00|9738.1|9726.1|9732.3|9720.3|9744.4|9732.4|9730.2|9718.2|0
1580947200000|2020-02-06 00:00:00|9732.2|9720.2|9720.8|9708.8|9736.1|9724.1|9717.9|9705.9|0
1580950800000|2020-02-06 01:00:00|9720.7|9708.7|9734.1|9722.1|9749.5|9737.5|9720.7|9708.7|0
1580954400000|2020-02-06 02:00:00|9734.2|9722.2|9750.7|9738.7|9750.7|9738.7|9734.1|9722.1|0
1580958000000|2020-02-06 03:00:00|9750.8|9738.8|9748.1|9736.1|9753.3|9741.3|9742.9|9730.9|0
1580961600000|2020-02-06 04:00:00|9747.1|9735.1|9782.9|9770.9|9782.9|9770.9|9743|9731|0
1580965200000|2020-02-06 05:00:00|9780.5|9768.5|9778.3|9766.3|9785.8|9773.8|9773.4|9761.4|0
1580968800000|2020-02-06 06:00:00|9777.4|9765.4|9780.9|9768.9|9791.8|9779.8|9775.3|9763.3|0
1580972400000|2020-02-06 07:00:00|9779.4|9767.4|9775|9770|9784.5|9779.5|9757|9752|505
1580976000000|2020-02-06 08:00:00|9773|9768|9785.7|9780.7|9798.7|9793.7|9760.5|9755.5|3152
1580979600000|2020-02-06 09:00:00|9786.2|9781.2|9780.2|9775.2|9800.2|9795.2|9768.7|9763.7|1144
1580983200000|2020-02-06 10:00:00|9779.7|9774.7|9763.7|9758.7|9783.7|9778.7|9759.7|9754.7|778
1580986800000|2020-02-06 11:00:00|9764.2|9759.2|9785.7|9780.7|9786.2|9781.2|9763.7|9758.7|710
1580990400000|2020-02-06 12:00:00|9785.2|9780.2|9778.1|9773.1|9794.2|9789.2|9777.1|9772.1|554
1580994000000|2020-02-06 13:00:00|9777.6|9772.6|9793.1|9788.1|9795.1|9790.1|9773.6|9768.6|648
1580997600000|2020-02-06 14:00:00|9792.6|9787.6|9797.1|9792.1|9799.6|9794.6|9776.1|9771.1|1000
1581001200000|2020-02-06 15:00:00|9796.6|9791.6|9808.4|9803.4|9815.9|9810.9|9793.6|9788.6|1199
1581004800000|2020-02-06 16:00:00|9807.4|9802.4|9808.4|9801.4|9818.9|9813.9|9802.4|9796.4|2395
1581008400000|2020-02-06 17:00:00|9807.4|9800.4|9819.4|9812.4|9819.4|9812.4|9806.4|9799.4|196
1581012000000|2020-02-06 18:00:00|9817.4|9810.4|9814.5|9802.5|9817.4|9810.4|9808.4|9802.4|165
1581015600000|2020-02-06 19:00:00|9814.6|9802.6|9807.5|9795.5|9819.8|9807.8|9807.5|9795.5|0
1581019200000|2020-02-06 20:00:00|9807.4|9795.4|9811.2|9799.2|9811.7|9799.7|9800.2|9788.2|0
1581022800000|2020-02-06 21:00:00|9810.5|9798.5|9821.2|9809.2|9821.2|9809.2|9804.6|9792.6|0
1581026400000|2020-02-06 22:00:00|9821.1|9809.1|9821.8|9809.8|9824.9|9812.9|9820|9808|0
1581030000000|2020-02-06 23:00:00|9822.1|9810.1|9823.3|9811.3|9825.5|9813.5|9818.7|9806.7|0
1581033600000|2020-02-07 00:00:00|9823.4|9811.4|9788.9|9776.9|9825.4|9813.4|9778.6|9766.6|0
1581037200000|2020-02-07 01:00:00|9789.8|9777.8|9788.9|9776.9|9799.1|9787.1|9778.7|9766.7|0
1581040800000|2020-02-07 02:00:00|9789.8|9777.8|9788.9|9776.9|9801.7|9789.7|9786.4|9774.4|0
1581044400000|2020-02-07 03:00:00|9789|9777|9794.1|9782.1|9794.1|9782.1|9787.7|9775.7|0
1581048000000|2020-02-07 04:00:00|9794.2|9782.2|9791.5|9779.5|9796.6|9784.6|9789|9777|0
1581051600000|2020-02-07 05:00:00|9791.4|9779.4|9789|9777|9794|9782|9786.2|9774.2|0
1581055200000|2020-02-07 06:00:00|9788.9|9776.9|9809.3|9797.3|9814.4|9802.4|9783.9|9771.9|0
1581058800000|2020-02-07 07:00:00|9808.9|9796.9|9793.9|9788.9|9820.5|9810.9|9787.4|9782.4|329
1581062400000|2020-02-07 08:00:00|9795.9|9790.9|9798.9|9793.9|9811.4|9806.4|9765.9|9760.9|2334
1581066000000|2020-02-07 09:00:00|9797.9|9792.9|9784.4|9779.4|9815.9|9810.9|9781.4|9776.4|765
1581069600000|2020-02-07 10:00:00|9783.9|9778.9|9767.9|9762.9|9787.9|9782.9|9767.4|9762.4|727
1581073200000|2020-02-07 11:00:00|9768.4|9763.4|9796.4|9791.4|9798.9|9793.9|9763.4|9758.4|653
1581076800000|2020-02-07 12:00:00|9795.9|9790.9|9799.7|9794.7|9800.2|9795.2|9783.4|9778.4|480
1581080400000|2020-02-07 13:00:00|9799.2|9794.2|9806.2|9801.2|9811.7|9806.7|9778.7|9773.7|737
1581084000000|2020-02-07 14:00:00|9805.7|9800.7|9776.7|9771.7|9815.7|9810.7|9772.7|9767.7|896
1581087600000|2020-02-07 15:00:00|9776.2|9771.2|9800.9|9795.9|9804.9|9799.9|9769.7|9764.7|1701
1581091200000|2020-02-07 16:00:00|9800.4|9795.4|9812.9|9804.9|9818.9|9813.9|9792.9|9787.9|1741
1581094800000|2020-02-07 17:00:00|9811.9|9805.9|9805.9|9797.9|9814.9|9808.9|9800.9|9793.9|180
1581098400000|2020-02-07 18:00:00|9804.9|9798.9|9797.3|9785.3|9808.9|9801.9|9794.9|9785.3|161
1581102000000|2020-02-07 19:00:00|9797.2|9785.2|9793.1|9781.1|9797.7|9785.7|9783.9|9771.9|0
1581105600000|2020-02-07 20:00:00|9793.2|9781.2|9792.8|9780.8|9800.8|9788.8|9784.5|9772.5|0
1581109200000|2020-02-07 21:00:00|9793|9781|9783.4|9771.4|9794.9|9782.9|9782.2|9770.2|0
1581112800000|2020-02-07 22:00:00|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|0
1581289200000|2020-02-09 23:00:00|9788.7|9776.7|9753.5|9741.5|9800.2|9788.2|9732.7|9720.7|0
1581292800000|2020-02-10 00:00:00|9753.6|9741.6|9770.6|9758.6|9775.7|9763.7|9753.6|9741.6|0
1581296400000|2020-02-10 01:00:00|9771.6|9759.6|9798.2|9786.2|9808.9|9796.9|9765.3|9753.3|0
1581300000000|2020-02-10 02:00:00|9798.3|9786.3|9816.3|9804.3|9824.1|9812.1|9795.7|9783.7|0
1581303600000|2020-02-10 03:00:00|9816.4|9804.4|9803.5|9791.5|9819|9807|9803.5|9791.5|0
1581307200000|2020-02-10 04:00:00|9803.6|9791.6|9791|9779|9806.2|9794.2|9790.8|9778.8|0
1581310800000|2020-02-10 05:00:00|9791.1|9779.1|9803.7|9791.7|9806.3|9794.3|9790.9|9778.9|0
1581314400000|2020-02-10 06:00:00|9803.6|9791.6|9811.3|9799.3|9813.8|9801.8|9796.1|9784.1|0
1581318000000|2020-02-10 07:00:00|9813.9|9801.9|9786.9|9781.9|9817.8|9805.8|9785.4|9780.4|133
1581321600000|2020-02-10 08:00:00|9792.9|9787.9|9795.3|9790.3|9802.4|9797.4|9774.3|9769.3|1244
1581325200000|2020-02-10 09:00:00|9795.8|9790.8|9794.3|9789.3|9813.8|9808.8|9792.3|9787.3|487
1581328800000|2020-02-10 10:00:00|9794.8|9789.8|9813.3|9808.3|9820.8|9815.8|9789.8|9784.8|668
1581332400000|2020-02-10 11:00:00|9813.8|9808.8|9809.8|9804.8|9823.3|9818.3|9808.3|9803.3|510
1581336000000|2020-02-10 12:00:00|9810.3|9805.3|9798.1|9793.1|9813.8|9808.8|9794.6|9789.6|564
1581339600000|2020-02-10 13:00:00|9798.6|9793.6|9809.6|9804.6|9812.6|9807.6|9790.1|9785.1|538
1581343200000|2020-02-10 14:00:00|9810.1|9805.1|9806.6|9801.6|9810.6|9805.6|9786.1|9781.1|855
1581346800000|2020-02-10 15:00:00|9807.1|9802.1|9809.3|9804.3|9815.3|9810.3|9802.3|9797.3|979
1581350400000|2020-02-10 16:00:00|9809.8|9804.8|9812.3|9806.3|9817.8|9812.8|9808.8|9803.8|1548
1581354000000|2020-02-10 17:00:00|9813.3|9805.3|9802.3|9794.3|9813.3|9806.3|9800.3|9793.3|276
1581357600000|2020-02-10 18:00:00|9801.3|9795.3|9805.4|9793.4|9809.3|9801.3|9801.3|9793.4|68
1581361200000|2020-02-10 19:00:00|9805.3|9793.3|9818.6|9806.6|9818.7|9806.7|9800.3|9788.3|0
1581364800000|2020-02-10 20:00:00|9818.7|9806.7|9840.9|9828.9|9845.1|9833.1|9818.7|9806.7|0
1581368400000|2020-02-10 21:00:00|9841|9829|9847.8|9835.8|9849.4|9837.4|9839.7|9827.7|0
1581372000000|2020-02-10 22:00:00|9847.6|9835.6|9846.7|9834.7|9849.3|9837.3|9846.3|9834.3|0
1581375600000|2020-02-10 23:00:00|9846.5|9834.5|9842.6|9830.6|9848|9836|9839.3|9827.3|0
1581379200000|2020-02-11 00:00:00|9842.7|9830.7|9863.7|9851.7|9866.5|9854.5|9837.5|9825.5|0
1581382800000|2020-02-11 01:00:00|9863.6|9851.6|9882.2|9870.2|9882.3|9870.3|9861.2|9849.2|0
1581386400000|2020-02-11 02:00:00|9881.8|9869.8|9885.1|9873.1|9892.4|9880.4|9879.7|9867.7|0
1581390000000|2020-02-11 03:00:00|9885.2|9873.2|9884.9|9872.9|9887.7|9875.7|9880|9868|0
1581393600000|2020-02-11 04:00:00|9884.4|9872.4|9884.9|9872.9|9885|9873|9879.8|9867.8|0
1581397200000|2020-02-11 05:00:00|9883.9|9871.9|9893.8|9881.8|9896.5|9884.5|9879.8|9867.8|0
1581400800000|2020-02-11 06:00:00|9894.2|9882.2|9887.9|9875.9|9896.4|9884.4|9884|9872|0
1581404400000|2020-02-11 07:00:00|9887.1|9875.1|9867.8|9862.8|9887.1|9875.3|9864.3|9859.3|525
1581408000000|2020-02-11 08:00:00|9866.8|9861.8|9830.9|9825.9|9879.3|9874.3|9827.9|9822.9|1969
1581411600000|2020-02-11 09:00:00|9830.4|9825.4|9837.9|9832.9|9841.4|9836.4|9820.9|9815.9|1012
1581415200000|2020-02-11 10:00:00|9838.4|9833.4|9845.9|9840.9|9847.4|9842.4|9831.9|9826.9|499
1581418800000|2020-02-11 11:00:00|9846.4|9841.4|9850.9|9845.9|9861.4|9856.4|9841.9|9836.9|756
1581422400000|2020-02-11 12:00:00|9850.4|9845.4|9856.9|9851.9|9861.4|9856.4|9846.9|9841.9|362
1581426000000|2020-02-11 13:00:00|9858.4|9853.4|9863.9|9858.9|9865.9|9860.9|9852.4|9847.4|560
1581429600000|2020-02-11 14:00:00|9863.4|9858.4|9879.9|9874.9|9884.4|9879.4|9861.4|9856.4|979
1581433200000|2020-02-11 15:00:00|9880.4|9875.4|9878.3|9873.3|9884.8|9879.8|9872.3|9867.3|1073
1581436800000|2020-02-11 16:00:00|9877.8|9872.8|9886.3|9879.3|9890.3|9883.3|9872.3|9866.3|2568
1581440400000|2020-02-11 17:00:00|9885.3|9878.3|9886.3|9879.3|9890.3|9884.3|9881.3|9875.3|302
1581444000000|2020-02-11 18:00:00|9887.3|9880.3|9887.6|9875.6|9889.3|9882.3|9881.3|9875.3|103
1581447600000|2020-02-11 19:00:00|9887.7|9875.7|9879.6|9867.6|9887.9|9875.9|9874.4|9862.4|0
1581451200000|2020-02-11 20:00:00|9879.7|9867.7|9881.6|9869.6|9883.9|9871.9|9863.5|9851.5|0
1581454800000|2020-02-11 21:00:00|9884|9872|9887.4|9875.4|9890.6|9878.6|9882.7|9870.7|0
1581458400000|2020-02-11 22:00:00|9887.2|9875.2|9888.1|9876.1|9888.6|9876.6|9885.6|9873.6|0
1581462000000|2020-02-11 23:00:00|9888.6|9876.6|9892|9880|9896.6|9884.6|9888.3|9876.3|0
1581465600000|2020-02-12 00:00:00|9891.9|9879.9|9875.3|9863.3|9896.1|9884.1|9870|9858|0
1581469200000|2020-02-12 01:00:00|9875.2|9863.2|9882.8|9870.8|9887.8|9875.8|9875.1|9863.1|0
1581472800000|2020-02-12 02:00:00|9882.7|9870.7|9885.2|9873.2|9890.3|9878.3|9880.3|9868.3|0
1581476400000|2020-02-12 03:00:00|9885.6|9873.6|9891.6|9879.6|9895.4|9883.4|9885.1|9873.1|0
1581480000000|2020-02-12 04:00:00|9890.4|9878.4|9898.2|9886.2|9900.6|9888.6|9890.4|9878.4|0
1581483600000|2020-02-12 05:00:00|9898.1|9886.1|9911.7|9899.7|9916.2|9904.2|9898.1|9886.1|0
1581487200000|2020-02-12 06:00:00|9910.8|9898.8|9908.7|9896.7|9919.7|9907.7|9906.2|9894.2|0
1581490800000|2020-02-12 07:00:00|9908.2|9896.2|9903.3|9898.3|9917.8|9912.8|9902.8|9896.2|332
1581494400000|2020-02-12 08:00:00|9904.3|9899.3|9927.1|9922.1|9933.1|9928.1|9890.8|9885.8|1713
1581498000000|2020-02-12 09:00:00|9927.6|9922.6|9912.1|9907.1|9928.6|9923.6|9912.1|9907.1|693
1581501600000|2020-02-12 10:00:00|9912.6|9907.6|9943.1|9938.1|9945.1|9940.1|9903.1|9898.1|917
1581505200000|2020-02-12 11:00:00|9943.6|9938.6|9935.1|9930.1|9949.6|9944.6|9934.1|9929.1|554
1581508800000|2020-02-12 12:00:00|9935.6|9930.6|9940.5|9935.5|9943.5|9938.5|9927.5|9922.5|492
1581512400000|2020-02-12 13:00:00|9940|9935|9932.5|9927.5|9949.5|9944.5|9922|9917|717
1581516000000|2020-02-12 14:00:00|9933.5|9928.5|9934.5|9929.5|9947.5|9942.5|9933|9928|843
1581519600000|2020-02-12 15:00:00|9934|9929|9933.5|9928.5|9939.5|9934.5|9929|9924|1048
1581523200000|2020-02-12 16:00:00|9935|9930|9936.5|9929.5|9942|9937|9926.5|9920.5|2264
1581526800000|2020-02-12 17:00:00|9935.5|9930.5|9940.5|9933.5|9942.5|9936.5|9934.5|9928.5|140
1581530400000|2020-02-12 18:00:00|9941.5|9932.5|9940.5|9928.5|9941.5|9933|9933.5|9926.5|131
1581534000000|2020-02-12 19:00:00|9940.6|9928.6|9946.1|9934.1|9950.9|9938.9|9940.3|9928.3|0
1581537600000|2020-02-12 20:00:00|9946.2|9934.2|9954.2|9942.2|9959.6|9947.6|9938.4|9926.4|0
1581541200000|2020-02-12 21:00:00|9954.3|9942.3|9955.8|9943.8|9961.4|9949.4|9953.1|9941.1|0
1581544800000|2020-02-12 22:00:00|9956.3|9944.3|9957.7|9945.7|9958.2|9946.2|9955.4|9943.4|0
1581548400000|2020-02-12 23:00:00|9957.9|9945.9|9924.8|9912.8|9964.1|9952.1|9912|9900|0
1581552000000|2020-02-13 00:00:00|9924.9|9912.9|9918.8|9906.8|9936.6|9924.6|9914.8|9902.8|0
1581555600000|2020-02-13 01:00:00|9919.3|9907.3|9927.7|9915.7|9938|9926|9917.7|9905.7|0
1581559200000|2020-02-13 02:00:00|9928.6|9916.6|9932.6|9920.6|9937.7|9925.7|9922.5|9910.5|0
1581562800000|2020-02-13 03:00:00|9931.4|9919.4|9925.1|9913.1|9937.7|9925.7|9925.1|9913.1|0
1581566400000|2020-02-13 04:00:00|9925.2|9913.2|9920|9908|9930.3|9918.3|9920|9908|0
1581570000000|2020-02-13 05:00:00|9920.1|9908.1|9924.1|9912.1|9926.6|9914.6|9916.6|9904.6|0
1581573600000|2020-02-13 06:00:00|9925.1|9913.1|9903.7|9891.7|9926.7|9914.7|9901.3|9889.3|0
1581577200000|2020-02-13 07:00:00|9905|9893|9894|9889|9907.3|9900.5|9886.5|9881.5|348
1581580800000|2020-02-13 08:00:00|9895.5|9890.5|9884.2|9879.2|9914.5|9909.5|9872.2|9867.2|2010
1581584400000|2020-02-13 09:00:00|9885.2|9880.2|9849.2|9844.2|9891.2|9886.2|9839.2|9834.2|1157
1581588000000|2020-02-13 10:00:00|9848.7|9843.7|9826.2|9821.2|9849.2|9844.2|9809.2|9804.2|1710
1581591600000|2020-02-13 11:00:00|9827.2|9822.2|9829.7|9824.7|9829.7|9824.7|9797.2|9792.2|1260
1581595200000|2020-02-13 12:00:00|9831.2|9826.2|9834.7|9829.7|9839.2|9834.2|9820.7|9815.7|784
1581598800000|2020-02-13 13:00:00|9835.2|9830.2|9856.2|9851.2|9862.7|9857.7|9828.2|9823.2|942
1581602400000|2020-02-13 14:00:00|9856.7|9851.7|9854.2|9849.2|9875.2|9870.2|9850.2|9845.2|1385
1581606000000|2020-02-13 15:00:00|9854.7|9849.7|9886.8|9881.8|9887.3|9882.3|9837.7|9832.7|2047
1581609600000|2020-02-13 16:00:00|9887.3|9882.3|9912.8|9905.8|9921.8|9914.8|9883.3|9878.3|2414
1581613200000|2020-02-13 17:00:00|9913.8|9906.8|9907.8|9900.8|9923.8|9916.8|9907.8|9900.8|374
1581616800000|2020-02-13 18:00:00|9908.8|9899.8|9924.7|9912.7|9927.3|9918.8|9902.8|9895.8|113
1581620400000|2020-02-13 19:00:00|9924.6|9912.6|9924.9|9912.9|9930.2|9918.2|9919.2|9907.2|68
1581624000000|2020-02-13 20:00:00|9925|9913|9905.7|9893.7|9927.6|9915.6|9900.4|9888.4|0
1581627600000|2020-02-13 21:00:00|9905.8|9893.8|9918.4|9906.4|9919.2|9907.2|9905.8|9893.8|0
1581631200000|2020-02-13 22:00:00|9918|9906|9915.9|9903.9|9919.8|9907.8|9915.6|9903.6|0
1581634800000|2020-02-13 23:00:00|9916.1|9904.1|9903.2|9891.2|9917.1|9905.1|9898.2|9886.2|0
1581638400000|2020-02-14 00:00:00|9903.7|9891.7|9909.8|9897.8|9909.9|9897.9|9892.5|9880.5|0
1581642000000|2020-02-14 01:00:00|9909.9|9897.9|9918.4|9906.4|9920.9|9908.9|9903|9891|0
1581645600000|2020-02-14 02:00:00|9918.9|9906.9|9935.5|9923.5|9936|9924|9913.3|9901.3|0
1581649200000|2020-02-14 03:00:00|9935.6|9923.6|9923.8|9911.8|9943.4|9931.4|9923.7|9911.7|0
1581652800000|2020-02-14 04:00:00|9923.7|9911.7|9921.4|9909.4|9924|9912|9918.8|9906.8|0
1581656400000|2020-02-14 05:00:00|9922.3|9910.3|9918.7|9906.7|9926.4|9914.4|9913.9|9901.9|0
1581660000000|2020-02-14 06:00:00|9918.6|9906.6|9914.4|9902.4|9918.7|9906.7|9908.6|9896.6|0
1581663600000|2020-02-14 07:00:00|9915.2|9903.2|9914.3|9909.3|9924.8|9919.8|9910.3|9900.6|252
1581667200000|2020-02-14 08:00:00|9914.8|9909.8|9929.8|9924.8|9956.3|9951.3|9910.8|9905.8|2143
1581670800000|2020-02-14 09:00:00|9929.3|9924.3|9940.3|9935.3|9947.3|9942.3|9914.3|9909.3|645
1581674400000|2020-02-14 10:00:00|9939.8|9934.8|9954.3|9949.3|9963.3|9958.3|9938.8|9933.8|737
1581678000000|2020-02-14 11:00:00|9954.8|9949.8|9958.3|9953.3|9967.8|9962.8|9948.3|9943.3|434
1581681600000|2020-02-14 12:00:00|9959.3|9954.3|9960.1|9955.1|9970.3|9965.3|9954.1|9949.1|595
1581685200000|2020-02-14 13:00:00|9960.6|9955.6|9947.1|9942.1|9964.6|9959.6|9943.6|9938.6|659
1581688800000|2020-02-14 14:00:00|9946.6|9941.6|9943.6|9938.6|9959.1|9954.1|9937.6|9932.6|815
1581692400000|2020-02-14 15:00:00|9943.1|9938.1|9949.1|9944.1|9962.1|9957.1|9943.1|9938.1|954
1581696000000|2020-02-14 16:00:00|9948.6|9943.6|9954.6|9948.6|9964.6|9957.6|9940.6|9935.6|1972
1581699600000|2020-02-14 17:00:00|9955.6|9947.6|9949.6|9942.6|9957.6|9950.6|9947.6|9941.6|172
1581703200000|2020-02-14 18:00:00|9948.6|9941.6|9944.4|9932.4|9953.6|9945.6|9940.6|9932.4|103
1581706800000|2020-02-14 19:00:00|9944.5|9932.5|9950.3|9938.3|9956.1|9944.1|9936.1|9924.1|1
1581710400000|2020-02-14 20:00:00|9950.4|9938.4|9967|9955|9969.1|9957.1|9944.5|9932.5|0
1581714000000|2020-02-14 21:00:00|9966.9|9954.9|9970|9958|9973.5|9961.5|9965.6|9953.6|0
1581894000000|2020-02-16 23:00:00|9987.8|9975.8|9996.1|9984.1|10000.2|9988.2|9987.7|9975.7|0
1581897600000|2020-02-17 00:00:00|9995.8|9983.8|9978.7|9966.7|9996.9|9984.9|9974|9962|0
1581901200000|2020-02-17 01:00:00|9978.8|9966.8|10002.3|9990.3|10007.3|9995.3|9976.2|9964.2|0
1581904800000|2020-02-17 02:00:00|10002.2|9990.2|10002.3|9990.3|10004.9|9992.9|9999.7|9987.7|0
1581908400000|2020-02-17 03:00:00|10002.4|9990.4|9999.8|9987.8|10004.9|9992.9|9997.3|9985.3|0
1581912000000|2020-02-17 04:00:00|9999.3|9987.3|9994.7|9982.7|9999.3|9987.3|9992|9980|0
1581915600000|2020-02-17 05:00:00|9994.8|9982.8|10002.5|9990.5|10005|9993|9994.7|9982.7|0
1581919200000|2020-02-17 06:00:00|10002|9990|10000.5|9988.5|10012.3|10000.3|9997.3|9985.3|0
1581922800000|2020-02-17 07:00:00|10002.7|9990.7|9980.6|9975.6|10002.7|9990.7|9975.6|9970.6|234
1581926400000|2020-02-17 08:00:00|9981.6|9976.6|9974.5|9969.5|10009.1|10004.1|9971|9966|3956
1581930000000|2020-02-17 09:00:00|9975|9970|9973.5|9968.5|9976|9971|9957.5|9952.5|1025
1581933600000|2020-02-17 10:00:00|9974|9969|9991.5|9986.5|9993|9988|9973|9968|2665
1581937200000|2020-02-17 11:00:00|9992|9987|9987.5|9982.5|9993|9988|9984|9979|1259
1581940800000|2020-02-17 12:00:00|9987|9982|9984.7|9979.7|9989|9984|9980.2|9975.2|1317
1581944400000|2020-02-17 13:00:00|9985.2|9980.2|9989.7|9984.7|9992.2|9987.2|9981.7|9976.7|827
1581948000000|2020-02-17 14:00:00|9990.7|9985.7|10004.7|9999.7|10004.7|9999.7|9989.2|9984.2|816
1581951600000|2020-02-17 15:00:00|10005.2|10000.2|10015|10010|10016.5|10011.5|10001.7|9996.7|1745
1581955200000|2020-02-17 16:00:00|10014.5|10009.5|10019.2|10012.2|10019.5|10014.5|10010.2|10003.2|2728
1581958800000|2020-02-17 17:00:00|10020.2|10013.2|10016.2|10009.2|10020.2|10014.2|10014.2|10008.2|13791
1581962400000|2020-02-17 18:00:00|10015.2|10010.2|10024.6|10012.6|10024.6|10018.2|10015.2|10008.2|103
1581966000000|2020-02-17 19:00:00|10023.8|10011.8|10023.7|10011.7|10026|10014|10021.5|10009.5|1250
1581969600000|2020-02-17 20:00:00|10023.8|10011.8|10023.9|10011.9|10026.1|10014.1|10023.8|10011.8|0
1581973200000|2020-02-17 21:00:00|10023.8|10011.8|10016.3|10004.3|10023.9|10011.9|10016.3|10004.3|0
1581976800000|2020-02-17 22:00:00|10015.8|10003.8|10002.9|9990.9|10015.8|10003.8|10002.9|9990.9|0
1581980400000|2020-02-17 23:00:00|10000.7|9988.7|9993|9981|10000.7|9988.7|9979.8|9967.8|0
1581984000000|2020-02-18 00:00:00|9993.2|9981.2|9988.7|9976.7|10002.4|9990.4|9988.2|9976.2|0
1581987600000|2020-02-18 01:00:00|9988.6|9976.6|9983|9971|9991.4|9979.4|9977.8|9965.8|0
1581991200000|2020-02-18 02:00:00|9982.9|9970.9|9970.7|9958.7|9990.5|9978.5|9968|9956|0
1581994800000|2020-02-18 03:00:00|9969.8|9957.8|9970.1|9958.1|9976.3|9964.3|9968.2|9956.2|0
1581998400000|2020-02-18 04:00:00|9970.5|9958.5|9979.3|9967.3|9979.3|9967.3|9968.5|9956.5|0
1582002000000|2020-02-18 05:00:00|9979.2|9967.2|9974.6|9962.6|9979.2|9967.2|9971.5|9959.5|0
1582005600000|2020-02-18 06:00:00|9974.5|9962.5|9975.1|9963.1|9980|9968|9970.1|9958.1|0
1582009200000|2020-02-18 07:00:00|9975|9963|9978.7|9973.7|10000.2|9995.2|9964.7|9959.7|953
1582012800000|2020-02-18 08:00:00|9979.7|9974.7|10013.2|10008.2|10032.7|10027.7|9972.2|9967.2|6849
1582016400000|2020-02-18 09:00:00|10013.7|10008.7|10024.7|10019.7|10027.2|10022.2|9991.7|9986.7|25584
1582020000000|2020-02-18 10:00:00|10020.7|10015.7|10026.2|10021.2|10043.7|10038.7|10016.2|10011.2|2569
1582023600000|2020-02-18 11:00:00|10026.7|10021.7|10010.7|10005.7|10034.7|10029.7|10001.7|9996.7|1981
1582027200000|2020-02-18 12:00:00|10011.2|10006.2|10008.6|10003.6|10012.2|10007.2|10000.7|9995.7|1014
1582030800000|2020-02-18 13:00:00|10009.6|10004.6|10010.6|10005.6|10011.6|10006.6|10000.6|9995.6|2999
1582034400000|2020-02-18 14:00:00|10011.1|10006.1|10022.6|10017.6|10033.1|10028.1|10010.6|10005.6|3739
1582038000000|2020-02-18 15:00:00|10022.1|10017.1|10005.9|10000.9|10029.4|10024.4|10002.4|9997.4|2260
1582041600000|2020-02-18 16:00:00|10006.4|10001.4|9994.9|9987.9|10009.9|10002.9|9993.9|9986.9|2441
1582045200000|2020-02-18 17:00:00|9995.9|9989.9|10008.9|10002.9|10011.9|10005.9|9993.9|9986.9|668
1582048800000|2020-02-18 18:00:00|10009.9|10003.9|10009.4|9997.4|10016.9|10009.9|10001.9|9995.9|3795
1582052400000|2020-02-18 19:00:00|10009.5|9997.5|10023.5|10011.5|10028.3|10016.3|10006.3|9994.3|0
1582056000000|2020-02-18 20:00:00|10025.8|10013.8|10017.2|10005.2|10026.6|10014.6|10011.8|9999.8|0
1582059600000|2020-02-18 21:00:00|10017.3|10005.3|10019.4|10007.4|10021.7|10009.7|10013.4|10001.4|0
1582063200000|2020-02-18 22:00:00|10019.8|10007.8|10022.4|10010.4|10022.4|10010.4|10018.7|10006.7|0
1582066800000|2020-02-18 23:00:00|10022.7|10010.7|10040.5|10028.5|10040.5|10028.5|10019.6|10007.6|0
1582070400000|2020-02-19 00:00:00|10041.2|10029.2|10038.3|10026.3|10044.8|10032.8|10035.5|10023.5|0
1582074000000|2020-02-19 01:00:00|10037.4|10025.4|10038.4|10026.4|10038.5|10026.5|10023|10011|0
1582077600000|2020-02-19 02:00:00|10038.5|10026.5|10040.2|10028.2|10050.6|10038.6|10038|10026|0
1582081200000|2020-02-19 03:00:00|10040.1|10028.1|10053.3|10041.3|10053.4|10041.4|10040.1|10028.1|0
1582084800000|2020-02-19 04:00:00|10053.4|10041.4|10048.3|10036.3|10056|10044|10048.2|10036.2|0
1582088400000|2020-02-19 05:00:00|10048.2|10036.2|10048.2|10036.2|10052.1|10040.1|10045.6|10033.6|0
1582092000000|2020-02-19 06:00:00|10047|10035|10043.2|10031.2|10048.3|10036.3|10038.1|10026.1|0
1582095600000|2020-02-19 07:00:00|10043.3|10031.3|10042.9|10037.9|10051.9|10046.9|10033.4|10026.6|492
1582099200000|2020-02-19 08:00:00|10043.9|10038.9|10048.9|10043.9|10061.4|10056.4|10019.9|10014.9|5300
1582102800000|2020-02-19 09:00:00|10049.4|10044.4|10050.4|10045.4|10055.9|10050.9|10034.9|10029.9|8313
1582106400000|2020-02-19 10:00:00|10050.9|10045.9|10073.4|10068.4|10081.9|10076.9|10043.9|10038.9|6069
1582110000000|2020-02-19 11:00:00|10072.9|10067.9|10085.9|10080.9|10092.4|10087.4|10070.4|10065.4|2589
1582113600000|2020-02-19 12:00:00|10085.4|10080.4|10071.6|10066.6|10088.4|10083.4|10067.9|10062.9|848
1582117200000|2020-02-19 13:00:00|10071.1|10066.1|10084.6|10079.6|10091.1|10086.1|10068.1|10063.1|1186
1582120800000|2020-02-19 14:00:00|10084.1|10079.1|10096.1|10091.1|10105.1|10100.1|10083.1|10078.1|4489
1582124400000|2020-02-19 15:00:00|10095.6|10090.6|10080.7|10075.7|10098.2|10093.2|10075.2|10070.2|4136
1582128000000|2020-02-19 16:00:00|10079.7|10074.7|10073.2|10066.2|10091.2|10084.2|10072.2|10066.2|1666
1582131600000|2020-02-19 17:00:00|10072.2|10064.2|10074.2|10068.2|10079.2|10070.2|10067.2|10059.2|18873
1582135200000|2020-02-19 18:00:00|10078.2|10069.2|10075.2|10063.2|10080.2|10073.2|10070.2|10060.9|182
1582138800000|2020-02-19 19:00:00|10075.1|10063.1|10082.8|10070.8|10088|10076|10072.3|10060.3|672
1582142400000|2020-02-19 20:00:00|10082.9|10070.9|10073.4|10061.4|10085.2|10073.2|10068.5|10056.5|0
1582146000000|2020-02-19 21:00:00|10073.3|10061.3|10079.8|10067.8|10083.2|10071.2|10073.3|10061.3|0
1582149600000|2020-02-19 22:00:00|10079.6|10067.6|10082.8|10070.8|10083.8|10071.8|10077.8|10065.8|0
1582153200000|2020-02-19 23:00:00|10083.5|10071.5|10088.4|10076.4|10089.2|10077.2|10081.5|10069.5|0
1582156800000|2020-02-20 00:00:00|10088.5|10076.5|10103.5|10091.5|10108.7|10096.7|10088.4|10076.4|0
1582160400000|2020-02-20 01:00:00|10102.5|10090.5|10080.2|10068.2|10102.5|10090.5|10080.2|10068.2|0
1582164000000|2020-02-20 02:00:00|10080.7|10068.7|10060.8|10048.8|10085.3|10073.3|10049.7|10037.7|0
1582167600000|2020-02-20 03:00:00|10060.4|10048.4|10043.9|10031.9|10064.8|10052.8|10041.3|10029.3|0
1582171200000|2020-02-20 04:00:00|10044.1|10032.1|10051.7|10039.7|10054.3|10042.3|10041.4|10029.4|0
1582174800000|2020-02-20 05:00:00|10051.8|10039.8|10055.6|10043.6|10060.6|10048.6|10050.1|10038.1|0
1582178400000|2020-02-20 06:00:00|10055.5|10043.5|10072.6|10060.6|10075.3|10063.3|10054.2|10042.2|0
1582182000000|2020-02-20 07:00:00|10072.2|10060.2|10057.2|10052.2|10074.5|10064.7|10056.7|10051.7|217
1582185600000|2020-02-20 08:00:00|10054.7|10049.7|10019.1|10014.1|10059.7|10054.7|10014.6|10009.6|2541
1582189200000|2020-02-20 09:00:00|10019.6|10014.6|10037.1|10032.1|10040.1|10035.1|10008.6|10003.6|1107
1582192800000|2020-02-20 10:00:00|10037.6|10032.6|10014.1|10009.1|10044.6|10039.6|10006.1|10001.1|1194
1582196400000|2020-02-20 11:00:00|10013.6|10008.6|9992.1|9987.1|10015.6|10010.6|9989.1|9984.1|724
1582200000000|2020-02-20 12:00:00|9991.6|9986.6|10007.4|10002.4|10007.4|10002.4|9986.6|9981.6|892
1582203600000|2020-02-20 13:00:00|10007.9|10002.9|9990.9|9985.9|10010.4|10005.4|9982.4|9977.4|603
1582207200000|2020-02-20 14:00:00|9991.4|9986.4|9999.9|9994.9|10002.9|9997.9|9987.9|9982.9|1415
1582210800000|2020-02-20 15:00:00|9999.4|9994.4|9998.4|9993.4|10011.9|10006.9|9996.4|9991.4|1593
1582214400000|2020-02-20 16:00:00|9999.4|9994.4|9942.4|9935.4|9999.4|9994.4|9920.4|9914.4|2711
1582218000000|2020-02-20 17:00:00|9941.4|9934.4|9948.4|9941.4|9948.4|9941.4|9920.4|9913.4|9019
1582221600000|2020-02-20 18:00:00|9947.4|9939.4|9952.6|9940.6|9968.4|9960.4|9943.4|9935.4|180
1582225200000|2020-02-20 19:00:00|9952.7|9940.7|9972.6|9960.6|9983.8|9971.8|9952.7|9940.7|54
1582228800000|2020-02-20 20:00:00|9972.7|9960.7|9980.2|9968.2|9983.3|9971.3|9963.7|9951.7|0
1582232400000|2020-02-20 21:00:00|9980.3|9968.3|9966|9954|9983.8|9971.8|9965.5|9953.5|0
1582236000000|2020-02-20 22:00:00|9966.1|9954.1|9965.1|9953.1|9967|9955|9963.9|9951.9|0
1582239600000|2020-02-20 23:00:00|9965|9953|9935.1|9923.1|9970.5|9958.5|9928.3|9916.3|0
1582243200000|2020-02-21 00:00:00|9935.8|9923.8|9962.5|9950.5|9969.1|9957.1|9934.8|9922.8|0
1582246800000|2020-02-21 01:00:00|9962.4|9950.4|9955.6|9943.6|9968.4|9956.4|9952.1|9940.1|0
1582250400000|2020-02-21 02:00:00|9955.7|9943.7|9947.9|9935.9|9955.7|9943.7|9940|9928|0
1582254000000|2020-02-21 03:00:00|9947.4|9935.4|9953|9941|9955.6|9943.6|9945.3|9933.3|0
1582257600000|2020-02-21 04:00:00|9953.1|9941.1|9945.3|9933.3|9955.5|9943.5|9942.6|9930.6|0
1582261200000|2020-02-21 05:00:00|9945.4|9933.4|9933.7|9921.7|9948|9936|9931|9919|0
1582264800000|2020-02-21 06:00:00|9933.6|9921.6|9924.4|9912.4|9936.8|9924.8|9919|9907|0
1582268400000|2020-02-21 07:00:00|9925.3|9913.3|9898.9|9893.9|9929.8|9918.4|9898.4|9893.4|493
1582272000000|2020-02-21 08:00:00|9899.4|9894.4|9909|9904|9915.4|9910.4|9863.9|9858.9|4617
1582275600000|2020-02-21 09:00:00|9910|9905|9921|9916|9938|9933|9909.5|9904.5|1759
1582279200000|2020-02-21 10:00:00|9927.5|9922.5|9919|9914|9949.5|9944.5|9914|9909|1690
1582282800000|2020-02-21 11:00:00|9918.5|9913.5|9917|9912|9921.5|9916.5|9896|9891|1508
1582286400000|2020-02-21 12:00:00|9916.5|9911.5|9930.3|9925.3|9938.5|9933.5|9915.5|9910.5|1281
1582290000000|2020-02-21 13:00:00|9930.8|9925.8|9905.3|9900.3|9938.3|9933.3|9903.8|9898.8|793
1582293600000|2020-02-21 14:00:00|9905.8|9900.8|9879.3|9874.3|9914.3|9909.3|9862.8|9857.8|2627
1582297200000|2020-02-21 15:00:00|9878.8|9873.8|9862.1|9857.1|9880.6|9875.6|9845.1|9840.1|3426
1582300800000|2020-02-21 16:00:00|9863.6|9858.6|9885.1|9879.1|9897.1|9890.1|9861.6|9856.6|2288
1582304400000|2020-02-21 17:00:00|9886.1|9880.1|9877.1|9869.1|9898.1|9891.1|9872.1|9866.1|3547
1582308000000|2020-02-21 18:00:00|9876.1|9867.1|9859.8|9847.8|9882.1|9874.1|9853.1|9845.1|381
1582311600000|2020-02-21 19:00:00|9862|9850|9867.6|9855.6|9870.6|9858.6|9856.2|9844.2|0
1582315200000|2020-02-21 20:00:00|9867.5|9855.5|9880.6|9868.6|9884.2|9872.2|9856.2|9844.2|0
1582318800000|2020-02-21 21:00:00|9880.5|9868.5|9879.8|9867.8|9886.8|9874.8|9876.2|9864.2|0
1582498800000|2020-02-23 23:00:00|9796.2|9784.2|9771.9|9759.9|9796.9|9784.9|9744.3|9732.3|0
1582502400000|2020-02-24 00:00:00|9772.6|9760.6|9755.6|9743.6|9783|9771|9747.6|9735.6|0
1582506000000|2020-02-24 01:00:00|9755.1|9743.1|9745.2|9733.2|9769.6|9757.6|9743.9|9731.9|0
1582509600000|2020-02-24 02:00:00|9744.7|9732.7|9716.1|9704.1|9750.3|9738.3|9713.6|9701.6|0
1582513200000|2020-02-24 03:00:00|9715.1|9703.1|9703.7|9691.7|9730.9|9718.9|9703.3|9691.3|0
1582516800000|2020-02-24 04:00:00|9703.8|9691.8|9719|9707|9726.8|9714.8|9703.8|9691.8|0
1582520400000|2020-02-24 05:00:00|9719.1|9707.1|9709.7|9697.7|9721.6|9709.6|9702.2|9690.2|0
1582524000000|2020-02-24 06:00:00|9707.2|9695.2|9728.2|9716.2|9730.7|9718.7|9701.4|9689.4|0
1582527600000|2020-02-24 07:00:00|9727.6|9715.6|9633.1|9628.1|9729.9|9722.6|9626.1|9621.1|1599
1582531200000|2020-02-24 08:00:00|9630.6|9625.6|9598|9593|9653.1|9648.1|9576.6|9571.6|5758
1582534800000|2020-02-24 09:00:00|9597.5|9592.5|9581.5|9576.5|9600.5|9595.5|9541.5|9536.5|3337
1582538400000|2020-02-24 10:00:00|9581|9576|9564.5|9559.5|9583.5|9578.5|9554|9549|1373
1582542000000|2020-02-24 11:00:00|9565|9560|9573.5|9568.5|9575.5|9570.5|9545|9540|1407
1582545600000|2020-02-24 12:00:00|9574|9569|9534.2|9529.2|9579.5|9574.5|9525.2|9520.2|937
1582549200000|2020-02-24 13:00:00|9533.7|9528.7|9500.7|9495.7|9541.2|9536.2|9496.2|9491.2|1669
1582552800000|2020-02-24 14:00:00|9500.2|9495.2|9505.2|9500.2|9518.2|9513.2|9462.2|9457.2|3183
1582556400000|2020-02-24 15:00:00|9504.2|9499.2|9482.9|9477.9|9513.2|9508.2|9460.9|9455.9|3271
1582560000000|2020-02-24 16:00:00|9481.9|9476.9|9481.9|9474.9|9515.9|9508.9|9469.4|9464.4|4815
1582563600000|2020-02-24 17:00:00|9480.9|9473.9|9452.9|9444.9|9483.9|9476.9|9449.9|9442.9|21210
1582567200000|2020-02-24 18:00:00|9450.9|9443.9|9468.4|9456.4|9474.9|9466.4|9436.9|9427.9|259
1582570800000|2020-02-24 19:00:00|9468.3|9456.3|9500|9488|9505.2|9493.2|9447.8|9435.8|0
1582574400000|2020-02-24 20:00:00|9500.1|9488.1|9441.9|9429.9|9506.5|9494.5|9438.8|9426.8|0
1582578000000|2020-02-24 21:00:00|9441.8|9429.8|9447.9|9435.9|9457.1|9445.1|9426.6|9414.6|0
1582581600000|2020-02-24 22:00:00|9448.4|9436.4|9447.3|9435.3|9451.3|9439.3|9446.3|9434.3|0
1582585200000|2020-02-24 23:00:00|9446.6|9434.6|9480.1|9468.1|9483.5|9471.5|9423.8|9411.8|0
1582588800000|2020-02-25 00:00:00|9480|9468|9538.8|9526.8|9541.3|9529.3|9473.7|9461.7|0
1582592400000|2020-02-25 01:00:00|9538.9|9526.9|9554.7|9542.7|9577.7|9565.7|9531.4|9519.4|0
1582596000000|2020-02-25 02:00:00|9554.6|9542.6|9541.6|9529.6|9571.2|9559.2|9541.5|9529.5|0
1582599600000|2020-02-25 03:00:00|9541.5|9529.5|9551.6|9539.6|9551.6|9539.6|9528.6|9516.6|0
1582603200000|2020-02-25 04:00:00|9551.5|9539.5|9554.6|9542.6|9554.6|9542.6|9538.6|9526.6|0
1582606800000|2020-02-25 05:00:00|9554.5|9542.5|9562.1|9550.1|9564.6|9552.6|9549.7|9537.7|0
1582610400000|2020-02-25 06:00:00|9561.1|9549.1|9562.2|9550.2|9569.7|9557.7|9545.5|9533.5|0
1582614000000|2020-02-25 07:00:00|9559.5|9547.5|9509.9|9504.9|9572.9|9567.9|9489.4|9484.4|945
1582617600000|2020-02-25 08:00:00|9508.9|9503.9|9452.5|9447.5|9518.4|9513.4|9448.5|9443.5|4488
1582621200000|2020-02-25 09:00:00|9453|9448|9409.5|9404.5|9473|9468|9407|9402|2012
1582624800000|2020-02-25 10:00:00|9410|9405|9365.5|9360.5|9420.5|9415.5|9326|9321|2672
1582628400000|2020-02-25 11:00:00|9366|9361|9375|9370|9396.5|9391.5|9349|9344|2032
1582632000000|2020-02-25 12:00:00|9374.5|9369.5|9420.8|9415.8|9423.3|9418.3|9372|9367|1728
1582635600000|2020-02-25 13:00:00|9421.8|9416.8|9384.8|9379.8|9422.3|9417.3|9379.8|9374.8|2317
1582639200000|2020-02-25 14:00:00|9384.3|9379.3|9365.3|9360.3|9397.8|9392.8|9344.8|9339.8|2636
1582642800000|2020-02-25 15:00:00|9364.8|9359.8|9289.3|9284.3|9378.8|9373.8|9276.3|9271.3|5691
1582646400000|2020-02-25 16:00:00|9288.8|9283.8|9265.3|9258.3|9303.8|9298.8|9237.3|9231.3|6374
1582650000000|2020-02-25 17:00:00|9266.3|9259.3|9227.3|9219.3|9277.3|9269.3|9225.3|9217.3|525
1582653600000|2020-02-25 18:00:00|9226.3|9218.3|9194|9182|9242.3|9234.3|9191.3|9181.3|430
1582657200000|2020-02-25 19:00:00|9194.1|9182.1|9183.4|9171.4|9199.6|9187.6|9129.9|9117.9|0
1582660800000|2020-02-25 20:00:00|9183.5|9171.5|9140.1|9128.1|9214.5|9202.5|9123|9111|0
1582664400000|2020-02-25 21:00:00|9138.9|9126.9|9169.7|9157.7|9189|9177|9128.2|9116.2|0
1582668000000|2020-02-25 22:00:00|9169.2|9157.2|9159.1|9147.1|9169.9|9157.9|9150.2|9138.2|0
1582671600000|2020-02-25 23:00:00|9159.2|9147.2|9207.7|9195.7|9208.5|9196.5|9154|9142|0
1582675200000|2020-02-26 00:00:00|9207.2|9195.2|9167.2|9155.2|9212|9200|9167.2|9155.2|0
1582678800000|2020-02-26 01:00:00|9167.7|9155.7|9190.8|9178.8|9204.2|9192.2|9143.5|9131.5|0
1582682400000|2020-02-26 02:00:00|9190.7|9178.7|9236.9|9224.9|9257.5|9245.5|9174.9|9162.9|0
1582686000000|2020-02-26 03:00:00|9237.3|9225.3|9234.3|9222.3|9247.5|9235.5|9218.9|9206.9|0
1582689600000|2020-02-26 04:00:00|9234.4|9222.4|9231.5|9219.5|9236.9|9224.9|9211.5|9199.5|0
1582693200000|2020-02-26 05:00:00|9231.4|9219.4|9246.2|9234.2|9250.6|9238.6|9223.6|9211.6|0
1582696800000|2020-02-26 06:00:00|9245.3|9233.3|9182.3|9170.3|9246.2|9234.2|9169.9|9157.9|0
1582700400000|2020-02-26 07:00:00|9181.3|9169.3|9213.3|9208.3|9216.3|9211.3|9165.3|9160.3|952
1582704000000|2020-02-26 08:00:00|9212.8|9207.8|9119.8|9114.8|9232.3|9227.3|9094.3|9089.3|6480
1582707600000|2020-02-26 09:00:00|9118.8|9113.8|9137.8|9132.8|9159.3|9154.3|9031.8|9026.8|6835
1582711200000|2020-02-26 10:00:00|9138.3|9133.3|9133.8|9128.8|9187.8|9182.8|9127.8|9122.8|3784
1582714800000|2020-02-26 11:00:00|9134.3|9129.3|9244.8|9239.8|9253.8|9248.8|9132.3|9127.3|3160
1582718400000|2020-02-26 12:00:00|9244.3|9239.3|9278.5|9273.5|9281.5|9276.5|9214.3|9209.3|2965
1582722000000|2020-02-26 13:00:00|9279|9274|9284.5|9279.5|9317.5|9312.5|9258|9253|2972
1582725600000|2020-02-26 14:00:00|9285|9280|9311|9306|9367.5|9362.5|9284|9279|3910
1582729200000|2020-02-26 15:00:00|9310|9305|9306.8|9301.8|9344.3|9339.3|9268.8|9263.8|3677
1582732800000|2020-02-26 16:00:00|9306.3|9301.3|9267.8|9259.8|9332.8|9326.8|9266.8|9259.8|3450
1582736400000|2020-02-26 17:00:00|9268.8|9260.8|9260.8|9252.8|9275.8|9267.8|9210.8|9203.8|832
1582740000000|2020-02-26 18:00:00|9261.8|9253.8|9208.7|9196.7|9269.8|9262.8|9187.8|9179.8|553
1582743600000|2020-02-26 19:00:00|9208.6|9196.6|9203.4|9191.4|9252.3|9240.3|9200.5|9188.5|54
1582747200000|2020-02-26 20:00:00|9205.6|9193.6|9210.1|9198.1|9258|9246|9203.3|9191.3|0
1582750800000|2020-02-26 21:00:00|9210.3|9198.3|9161.5|9149.5|9214.8|9202.8|9155.3|9143.3|0
1582754400000|2020-02-26 22:00:00|9161.8|9149.8|9165.9|9153.9|9172.8|9160.8|9160.7|9148.7|0
1582758000000|2020-02-26 23:00:00|9166|9154|9188.1|9176.1|9234.5|9222.5|9148.3|9136.3|0
1582761600000|2020-02-27 00:00:00|9189|9177|9178.4|9166.4|9232.9|9220.9|9112.3|9100.3|0
1582765200000|2020-02-27 01:00:00|9177.5|9165.5|9151.4|9139.4|9191.7|9179.7|9145|9133|0
1582768800000|2020-02-27 02:00:00|9151.3|9139.3|9121.5|9109.5|9158.9|9146.9|9121.4|9109.4|0
1582772400000|2020-02-27 03:00:00|9121.4|9109.4|9121.5|9109.5|9143.1|9131.1|9116.3|9104.3|0
1582776000000|2020-02-27 04:00:00|9121.6|9109.6|9091.2|9079.2|9126.7|9114.7|9088.7|9076.7|0
1582779600000|2020-02-27 05:00:00|9091.3|9079.3|9120.1|9108.1|9132.6|9120.6|9089.1|9077.1|0
1582783200000|2020-02-27 06:00:00|9120|9108|9143.3|9131.3|9146|9134|9089|9077|0
1582786800000|2020-02-27 07:00:00|9144.6|9132.6|9182.8|9177.8|9197.3|9192.3|9121.3|9116.3|855
1582790400000|2020-02-27 08:00:00|9182.3|9177.3|9147.1|9142.1|9182.3|9177.3|9101.1|9096.1|6476
1582794000000|2020-02-27 09:00:00|9146.6|9141.6|9174.6|9169.6|9205.1|9200.1|9142.1|9137.1|3364
1582797600000|2020-02-27 10:00:00|9175.1|9170.1|9128.1|9123.1|9190.1|9185.1|9127.1|9122.1|2271
1582801200000|2020-02-27 11:00:00|9130.1|9125.1|9132.6|9127.6|9154.1|9149.1|9114.6|9109.6|2157
1582804800000|2020-02-27 12:00:00|9132.1|9127.1|9075.3|9070.3|9142.6|9137.6|9068.8|9063.8|3267
1582808400000|2020-02-27 13:00:00|9074.8|9069.8|9016.8|9011.8|9077.8|9072.8|9011.3|9006.3|4211
1582812000000|2020-02-27 14:00:00|9016.3|9011.3|8991.3|8986.3|9023.3|9018.3|8961.8|8956.8|6686
1582815600000|2020-02-27 15:00:00|8987.8|8982.8|9012.9|9007.9|9012.9|9007.9|8877.9|8872.9|8881
1582819200000|2020-02-27 16:00:00|9011.9|9006.9|9035.9|9027.9|9054.9|9049.9|8966.9|8959.9|9233
1582822800000|2020-02-27 17:00:00|9034.9|9026.9|9049.9|9039.9|9088.9|9080.9|9025.9|9017.9|1137
1582826400000|2020-02-27 18:00:00|9047.9|9040.9|8993.8|8981.8|9070.9|9061.9|8966.9|8957.9|945
1582830000000|2020-02-27 19:00:00|8993.7|8981.7|8967.3|8955.3|9015.3|9003.3|8964.4|8952.4|0
1582833600000|2020-02-27 20:00:00|8967.4|8955.4|8835.1|8823.1|8996.9|8984.9|8830.6|8818.6|0
1582837200000|2020-02-27 21:00:00|8835|8823|8762.8|8750.8|8868.8|8856.8|8753.1|8741.1|0
1582840800000|2020-02-27 22:00:00|8762.3|8750.3|8776.4|8764.4|8792.1|8780.1|8757.6|8745.6|0
1582844400000|2020-02-27 23:00:00|8776.6|8764.6|8820.7|8808.7|8830.2|8818.2|8737.2|8725.2|0
1582848000000|2020-02-28 00:00:00|8820.8|8808.8|8840.9|8828.9|8846.2|8834.2|8794.9|8782.9|0
1582851600000|2020-02-28 01:00:00|8841.8|8829.8|8840.9|8828.9|8853.5|8841.5|8795.9|8783.9|0
1582855200000|2020-02-28 02:00:00|8840.8|8828.8|8797.2|8785.2|8864.4|8852.4|8797|8785|0
1582858800000|2020-02-28 03:00:00|8797.1|8785.1|8766.5|8754.5|8804.9|8792.9|8693.4|8681.4|0
1582862400000|2020-02-28 04:00:00|8766.4|8754.4|8730.4|8718.4|8779.5|8767.5|8722.5|8710.5|0
1582866000000|2020-02-28 05:00:00|8730.3|8718.3|8677.9|8665.9|8730.4|8718.4|8662.9|8650.9|0
1582869600000|2020-02-28 06:00:00|8678.8|8666.8|8667.4|8655.4|8696|8684|8626.4|8614.4|0
1582873200000|2020-02-28 07:00:00|8659.5|8647.5|8719.4|8714.4|8767.9|8762.9|8655.9|8647.4|1506
1582876800000|2020-02-28 08:00:00|8720.4|8715.4|8670.5|8665.5|8747.4|8742.4|8624.5|8619.5|12974
1582880400000|2020-02-28 09:00:00|8671.5|8666.5|8681.5|8676.5|8698.5|8693.5|8594.5|8589.5|6486
1582884000000|2020-02-28 10:00:00|8681|8676|8720.5|8715.5|8732|8727|8651.5|8646.5|4871
1582887600000|2020-02-28 11:00:00|8721|8716|8729.5|8724.5|8795.5|8790.5|8714.5|8709.5|4726
1582891200000|2020-02-28 12:00:00|8727.5|8722.5|8749.3|8744.3|8786.5|8781.5|8711|8706|2314
1582894800000|2020-02-28 13:00:00|8748.8|8743.8|8709.3|8704.3|8825.3|8820.3|8705.8|8700.8|6145
1582898400000|2020-02-28 14:00:00|8708.8|8703.8|8659.3|8654.3|8767.3|8762.3|8637.8|8632.8|7258
1582902000000|2020-02-28 15:00:00|8660.8|8655.8|8678.2|8673.2|8705.2|8700.2|8594.2|8589.2|8419
1582905600000|2020-02-28 16:00:00|8677.7|8672.7|8757.2|8747.2|8858.2|8851.2|8608.7|8603.7|10636
1582909200000|2020-02-28 17:00:00|8756.2|8746.2|8788.2|8779.2|8802.7|8790.7|8720.2|8711.2|29386
1582912800000|2020-02-28 18:00:00|8789.2|8780.2|8693.6|8681.6|8806.2|8796.2|8673.2|8664.2|1571
1582916400000|2020-02-28 19:00:00|8693.4|8681.4|8733.1|8721.1|8785.4|8773.4|8658.3|8646.3|0
1582920000000|2020-02-28 20:00:00|8733.2|8721.2|8778.8|8766.8|8778.8|8766.8|8647.1|8635.1|0
1582923600000|2020-02-28 21:00:00|8779.1|8767.1|8867.4|8855.4|8888.1|8876.1|8779.1|8767.1|0
1583103600000|2020-03-01 23:00:00|8390.3|8372.3|8441.3|8429.3|8472.2|8454.2|8381.9|8363.9|0
1583107200000|2020-03-02 00:00:00|8441.8|8429.8|8556.6|8544.6|8574.5|8562.5|8434.4|8422.4|0
1583110800000|2020-03-02 01:00:00|8556.7|8544.7|8636.7|8624.7|8686.4|8674.4|8552.1|8540.1|0
1583114400000|2020-03-02 02:00:00|8636.8|8624.8|8722.4|8710.4|8742.8|8730.8|8626.3|8614.3|0
1583118000000|2020-03-02 03:00:00|8722.5|8710.5|8710.4|8698.4|8743.2|8731.2|8693.8|8681.8|0
1583121600000|2020-03-02 04:00:00|8710.3|8698.3|8703.3|8691.3|8720.5|8708.5|8675|8663|0
1583125200000|2020-03-02 05:00:00|8702.8|8690.8|8712.7|8700.7|8726.5|8714.5|8695.4|8683.4|0
1583128800000|2020-03-02 06:00:00|8712.6|8700.6|8717.3|8705.3|8717.3|8705.3|8670.8|8658.8|0
1583132400000|2020-03-02 07:00:00|8715.5|8703.5|8907.7|8902.7|8912.2|8907.2|8699.1|8687.1|1198
1583136000000|2020-03-02 08:00:00|8910.2|8905.2|8819.1|8814.1|8910.7|8905.7|8818.1|8813.1|8762
1583139600000|2020-03-02 09:00:00|8820.1|8815.1|8736.1|8731.1|8837.6|8832.6|8698.6|8693.6|4603
1583143200000|2020-03-02 10:00:00|8735.6|8730.6|8688.6|8683.6|8764.1|8759.1|8678.6|8673.6|3297
1583146800000|2020-03-02 11:00:00|8688.1|8683.1|8547.6|8542.6|8697.1|8692.1|8544.1|8539.1|4439
1583150400000|2020-03-02 12:00:00|8547.1|8542.1|8657.3|8652.3|8664.3|8659.3|8543.1|8538.1|3112
1583154000000|2020-03-02 13:00:00|8658.8|8653.8|8677.8|8672.8|8685.8|8680.8|8605.3|8600.3|3382
1583157600000|2020-03-02 14:00:00|8680.3|8675.3|8661.3|8656.3|8710.8|8705.8|8634.3|8629.3|5809
1583161200000|2020-03-02 15:00:00|8660.3|8655.3|8730.3|8725.3|8739.3|8734.3|8613.3|8608.3|4476
1583164800000|2020-03-02 16:00:00|8729.3|8724.3|8780.8|8772.8|8788.8|8778.8|8706.3|8701.3|7665
1583168400000|2020-03-02 17:00:00|8779.8|8771.8|8780.8|8772.8|8797.8|8788.8|8742.8|8732.8|958
1583172000000|2020-03-02 18:00:00|8781.8|8773.8|8777.6|8765.6|8788.8|8779.8|8722.8|8715.8|793
1583175600000|2020-03-02 19:00:00|8777.5|8765.5|8701.3|8689.3|8789.4|8777.4|8688.2|8676.2|0
1583179200000|2020-03-02 20:00:00|8701.4|8689.4|8890.8|8878.8|8902.8|8890.8|8700.9|8688.9|0
1583182800000|2020-03-02 21:00:00|8891.9|8879.9|8846.1|8834.1|8906.9|8894.9|8819.2|8807.2|0
1583186400000|2020-03-02 22:00:00|8845.2|8833.2|8860.7|8848.7|8864.2|8852.2|8841.4|8829.4|0
1583190000000|2020-03-02 23:00:00|8862.1|8850.1|8882.8|8870.8|8883.1|8871.1|8834.3|8822.3|0
1583193600000|2020-03-03 00:00:00|8883|8871|8926.5|8914.5|8929|8917|8877.7|8865.7|0
1583197200000|2020-03-03 01:00:00|8927|8915|8870.6|8858.6|8928.8|8916.8|8863.2|8851.2|0
1583200800000|2020-03-03 02:00:00|8870.2|8858.2|8865.9|8853.9|8894|8882|8850.2|8838.2|0
1583204400000|2020-03-03 03:00:00|8864.9|8852.9|8883.9|8871.9|8905.7|8893.7|8863.3|8851.3|0
1583208000000|2020-03-03 04:00:00|8884.8|8872.8|8828.9|8816.9|8888.9|8876.9|8802.7|8790.7|0
1583211600000|2020-03-03 05:00:00|8829.4|8817.4|8802|8790|8848.3|8836.3|8797.8|8785.8|0
1583215200000|2020-03-03 06:00:00|8801.9|8789.9|8835|8823|8835.1|8823.1|8756.9|8744.9|0
1583218800000|2020-03-03 07:00:00|8837|8825|8869.3|8864.3|8871.8|8866.8|8802.8|8797.8|1107
1583222400000|2020-03-03 08:00:00|8868.8|8863.8|8943.2|8938.2|8983.8|8978.8|8832.3|8827.3|8576
1583226000000|2020-03-03 09:00:00|8942.7|8937.7|8984.2|8979.2|8988.2|8983.2|8904.2|8899.2|2761
1583229600000|2020-03-03 10:00:00|8984.7|8979.7|9016.2|9011.2|9017.2|9012.2|8960.2|8955.2|2492
1583233200000|2020-03-03 11:00:00|9015.7|9010.7|8929.2|8924.2|9015.7|9010.7|8913.2|8908.2|2744
1583236800000|2020-03-03 12:00:00|8929.7|8924.7|8914.7|8909.7|8987.7|8982.7|8874.7|8869.7|4950
1583240400000|2020-03-03 13:00:00|8912.2|8907.2|8905.2|8900.2|8931.7|8926.7|8871.2|8866.2|2513
1583244000000|2020-03-03 14:00:00|8904.7|8899.7|8853.2|8848.2|8941.2|8936.2|8840.2|8835.2|3095
1583247600000|2020-03-03 15:00:00|8852.2|8847.2|8929.5|8924.5|9012.2|9007.2|8851.2|8846.2|11228
1583251200000|2020-03-03 16:00:00|8925.5|8920.5|8867|8858|8934.5|8929.5|8774|8768|6270
1583254800000|2020-03-03 17:00:00|8868|8859|8833|8824|8886|8879|8821|8814|493
1583258400000|2020-03-03 18:00:00|8829|8823|8716.7|8704.7|8831|8823|8714|8702.1|384
1583262000000|2020-03-03 19:00:00|8716.6|8704.6|8724.9|8712.9|8732.8|8720.8|8635.3|8623.3|0
1583265600000|2020-03-03 20:00:00|8725|8713|8695.9|8683.9|8777.1|8765.1|8667.2|8655.2|0
1583269200000|2020-03-03 21:00:00|8696.3|8684.3|8659.4|8647.4|8736.7|8724.7|8658.6|8646.6|0
1583272800000|2020-03-03 22:00:00|8659.6|8647.6|8660.9|8648.9|8664.6|8652.6|8653.9|8641.9|0
1583276400000|2020-03-03 23:00:00|8660.5|8648.5|8681.1|8669.1|8693.2|8681.2|8634.5|8622.5|0
1583280000000|2020-03-04 00:00:00|8680.4|8668.4|8758.9|8746.9|8774.5|8762.5|8676.9|8664.9|0
1583283600000|2020-03-04 01:00:00|8759|8747|8759.1|8747.1|8784.6|8772.6|8745.1|8733.1|0
1583287200000|2020-03-04 02:00:00|8759|8747|8797.9|8785.9|8798.6|8786.6|8743.7|8731.7|0
1583290800000|2020-03-04 03:00:00|8798.8|8786.8|8797.9|8785.9|8819.5|8807.5|8790.1|8778.1|0
1583294400000|2020-03-04 04:00:00|8797.8|8785.8|8790.3|8778.3|8798|8786|8769.4|8757.4|0
1583298000000|2020-03-04 05:00:00|8790.2|8778.2|8803.6|8791.6|8818.2|8806.2|8784.9|8772.9|0
1583301600000|2020-03-04 06:00:00|8803.7|8791.7|8792.7|8780.7|8828.9|8816.9|8785.3|8773.3|0
1583305200000|2020-03-04 07:00:00|8793.1|8781.1|8836.5|8831.5|8850|8845|8790.7|8778.7|276
1583308800000|2020-03-04 08:00:00|8831|8826|8850.5|8845.5|8865.5|8860.5|8744|8739|4397
1583312400000|2020-03-04 09:00:00|8850|8845|8883.5|8878.5|8894.5|8889.5|8828.5|8823.5|2127
1583316000000|2020-03-04 10:00:00|8883|8878|8888.5|8883.5|8907|8902|8861.5|8856.5|1260
1583319600000|2020-03-04 11:00:00|8889|8884|8918.5|8913.5|8926|8921|8868|8863|1215
1583323200000|2020-03-04 12:00:00|8919|8914|8928.3|8923.3|8967.5|8962.5|8902|8897|1922
1583326800000|2020-03-04 13:00:00|8928.8|8923.8|8894.3|8889.3|8932.8|8927.8|8876.3|8871.3|2441
1583330400000|2020-03-04 14:00:00|8893.3|8888.3|8827.3|8822.3|8929.8|8924.8|8806.3|8801.3|3982
1583334000000|2020-03-04 15:00:00|8835.8|8830.8|8853.2|8848.2|8887.2|8882.2|8809.3|8804.3|4441
1583337600000|2020-03-04 16:00:00|8855.2|8850.2|8896.7|8888.7|8919.7|8911.7|8850.7|8845.7|4060
1583341200000|2020-03-04 17:00:00|8898.7|8889.7|8951.7|8942.7|8954.7|8945.7|8896.7|8888.7|622
1583344800000|2020-03-04 18:00:00|8953.7|8943.7|8972.2|8960.2|8974.7|8967.7|8944.7|8934.7|383
1583348400000|2020-03-04 19:00:00|8972.1|8960.1|8969.8|8957.8|8987.9|8975.9|8958.2|8946.2|0
1583352000000|2020-03-04 20:00:00|8969.4|8957.4|9025.4|9013.4|9040.2|9028.2|8967|8955|0
1583355600000|2020-03-04 21:00:00|9025.5|9013.5|8982|8970|9027.9|9015.9|8967.8|8955.8|0
1583359200000|2020-03-04 22:00:00|8982.3|8970.3|8981|8969|8987.6|8975.6|8980|8968|0
1583362800000|2020-03-04 23:00:00|8980.6|8968.6|8968.8|8956.8|8989.6|8977.6|8947|8935|0
1583366400000|2020-03-05 00:00:00|8968.9|8956.9|8978.5|8966.5|8992|8980|8940.5|8928.5|0
1583370000000|2020-03-05 01:00:00|8978.6|8966.6|8952.3|8940.3|8983.8|8971.8|8946.8|8934.8|0
1583373600000|2020-03-05 02:00:00|8952.4|8940.4|8963.1|8951.1|8963.1|8951.1|8936.9|8924.9|0
1583377200000|2020-03-05 03:00:00|8963.2|8951.2|8933.9|8921.9|8965.7|8953.7|8933.9|8921.9|0
1583380800000|2020-03-05 04:00:00|8934|8922|8941.8|8929.8|8946.9|8934.9|8933.9|8921.9|0
1583384400000|2020-03-05 05:00:00|8943.1|8931.1|8987|8975|8991.1|8979.1|8943.1|8931.1|0
1583388000000|2020-03-05 06:00:00|8986.9|8974.9|8966.9|8954.9|8988.2|8976.2|8964.3|8952.3|0
1583391600000|2020-03-05 07:00:00|8965.4|8953.4|8963.7|8958.7|8969.2|8964.2|8935.2|8930.2|374
1583395200000|2020-03-05 08:00:00|8962.7|8957.7|8864.3|8859.3|8962.7|8957.7|8842.7|8837.7|3326
1583398800000|2020-03-05 09:00:00|8864.8|8859.8|8781.3|8776.3|8868.8|8863.8|8777.3|8772.3|2441
1583402400000|2020-03-05 10:00:00|8781.8|8776.8|8732.3|8727.3|8781.8|8776.8|8729.3|8724.3|2566
1583406000000|2020-03-05 11:00:00|8732.8|8727.8|8729.3|8724.3|8767.8|8762.8|8710.8|8705.8|2328
1583409600000|2020-03-05 12:00:00|8730.3|8725.3|8709.3|8704.3|8744.8|8739.8|8707.3|8702.3|1691
1583413200000|2020-03-05 13:00:00|8709.8|8704.8|8673.8|8668.8|8718.8|8713.8|8660.3|8655.3|1658
1583416800000|2020-03-05 14:00:00|8673.3|8668.3|8661.3|8656.3|8692.3|8687.3|8641.8|8636.8|3798
1583420400000|2020-03-05 15:00:00|8659.3|8654.3|8664.8|8659.8|8691.8|8686.8|8649.8|8644.8|3210
1583424000000|2020-03-05 16:00:00|8665.3|8660.3|8658.8|8650.8|8718.3|8713.3|8652.8|8645.8|5157
1583427600000|2020-03-05 17:00:00|8660.8|8651.8|8588.8|8581.8|8664.8|8656.8|8575.8|8567.8|877
1583431200000|2020-03-05 18:00:00|8589.8|8580.8|8613.7|8601.7|8617.8|8610.8|8564.8|8555.8|356
1583434800000|2020-03-05 19:00:00|8613.6|8601.6|8583|8571|8613.6|8601.6|8563.6|8551.6|2
1583438400000|2020-03-05 20:00:00|8583.2|8571.2|8581.9|8569.9|8601.9|8589.9|8544.1|8532.1|0
1583442000000|2020-03-05 21:00:00|8579.5|8567.5|8580.4|8568.4|8582.7|8570.7|8551.9|8539.9|0
1583445600000|2020-03-05 22:00:00|8580.2|8568.2|8586.1|8574.1|8586.1|8574.1|8575.2|8563.2|0
1583449200000|2020-03-05 23:00:00|8586.3|8574.3|8594.3|8582.3|8594.3|8582.3|8567.2|8555.2|0
1583452800000|2020-03-06 00:00:00|8594.8|8582.8|8607.7|8595.7|8639.6|8627.6|8585.7|8573.7|0
1583456400000|2020-03-06 01:00:00|8607.8|8595.8|8546.3|8534.3|8607.8|8595.8|8543.8|8531.8|0
1583460000000|2020-03-06 02:00:00|8545.4|8533.4|8513.6|8501.6|8548.8|8536.8|8511.1|8499.1|0
1583463600000|2020-03-06 03:00:00|8513.7|8501.7|8476.4|8464.4|8529.1|8517.1|8473.7|8461.7|0
1583467200000|2020-03-06 04:00:00|8476.5|8464.5|8480.2|8468.2|8492.1|8480.1|8473.9|8461.9|0
1583470800000|2020-03-06 05:00:00|8480.3|8468.3|8483.9|8471.9|8486.5|8474.5|8461.5|8449.5|0
1583474400000|2020-03-06 06:00:00|8483.8|8471.8|8497.8|8485.8|8515.4|8503.4|8473.4|8461.4|0
1583478000000|2020-03-06 07:00:00|8496.8|8484.8|8528.3|8523.3|8543.8|8538.8|8496.8|8484.8|612
1583481600000|2020-03-06 08:00:00|8530.8|8525.8|8479.6|8474.6|8547.8|8542.8|8423.3|8418.3|5371
1583485200000|2020-03-06 09:00:00|8480.1|8475.1|8410.1|8405.1|8512.6|8507.6|8410.1|8405.1|2940
1583488800000|2020-03-06 10:00:00|8409.1|8404.1|8398.6|8393.6|8423.6|8418.6|8338.6|8333.6|3108
1583492400000|2020-03-06 11:00:00|8398.1|8393.1|8374.6|8369.6|8454.6|8449.6|8372.1|8367.1|1850
1583496000000|2020-03-06 12:00:00|8375.6|8370.6|8377.6|8372.6|8416.6|8411.6|8348.6|8343.6|1705
1583499600000|2020-03-06 13:00:00|8376.6|8371.6|8395.6|8390.6|8411.1|8406.1|8361.1|8356.1|2207
1583503200000|2020-03-06 14:00:00|8392.1|8387.1|8346.6|8341.6|8392.6|8387.6|8312.6|8307.6|3522
1583506800000|2020-03-06 15:00:00|8345.6|8340.6|8396.6|8391.6|8434.6|8429.6|8336.6|8331.6|5081
1583510400000|2020-03-06 16:00:00|8396.1|8391.1|8389.1|8380.1|8422.1|8415.1|8353.6|8348.6|5626
1583514000000|2020-03-06 17:00:00|8390.1|8381.1|8373.1|8361.1|8417.1|8408.1|8350.1|8342.1|891
1583517600000|2020-03-06 18:00:00|8372.1|8362.1|8365.2|8353.2|8407.1|8399.1|8355.6|8347.1|293
1583521200000|2020-03-06 19:00:00|8365.3|8353.3|8296.9|8284.9|8367.7|8355.7|8291.4|8279.4|0
1583524800000|2020-03-06 20:00:00|8296.8|8284.8|8383.9|8371.9|8403.6|8391.6|8273.5|8261.5|0
1583528400000|2020-03-06 21:00:00|8383.8|8371.8|8375.5|8363.5|8397.2|8385.2|8356.7|8344.7|0
1583704800000|2020-03-08 22:00:00|8056.9|8038.9|7956.3|7938.3|8061.2|8043.2|7916.9|7898.9|0
1583708400000|2020-03-08 23:00:00|7956.8|7938.8|7921.4|7903.4|8004|7986|7910.4|7892.4|0
1583712000000|2020-03-09 00:00:00|7921.8|7903.8|7991|7973|8036.2|8018.2|7816|7798|0
1583715600000|2020-03-09 01:00:00|7991.1|7973.1|7892.8|7874.8|8014.7|7996.7|7890.3|7872.3|0
1583719200000|2020-03-09 02:00:00|7891.9|7873.9|7900.2|7882.2|7900.2|7882.2|7807.8|7789.8|0
1583722800000|2020-03-09 03:00:00|7900.7|7882.7|7877.7|7859.7|7948.2|7930.2|7843.3|7825.3|0
1583726400000|2020-03-09 04:00:00|7878.7|7860.7|7848.2|7830.2|7891.8|7873.8|7844.4|7826.4|0
1583730000000|2020-03-09 05:00:00|7850.1|7832.1|7889.4|7871.4|7897.1|7879.1|7807.3|7789.3|0
1583733600000|2020-03-09 06:00:00|7889|7871|7799|7781|7910.5|7892.5|7768.4|7750.4|0
1583737200000|2020-03-09 07:00:00|7798.9|7780.9|7798.1|7787.1|7815.6|7804.6|7523.6|7512.6|1361
1583740800000|2020-03-09 08:00:00|7786.6|7775.6|7903.1|7892.1|7957.6|7946.6|7709.1|7698.1|8130
1583744400000|2020-03-09 09:00:00|7901.6|7890.6|7897.6|7889.6|8027.6|8019.6|7886.6|7875.6|6941
1583748000000|2020-03-09 10:00:00|7894.6|7886.6|7864.1|7856.1|7901.1|7893.1|7808.6|7800.6|3558
1583751600000|2020-03-09 11:00:00|7862.6|7854.6|7765.1|7757.1|7862.6|7854.6|7754.6|7746.6|2750
1583755200000|2020-03-09 12:00:00|7764.1|7756.1|7745.1|7737.1|7789.1|7781.1|7722.1|7714.1|3812
1583758800000|2020-03-09 13:00:00|7744.1|7736.1|7767.6|7759.6|7806.1|7798.1|7626.6|7618.6|6434
1583762400000|2020-03-09 14:00:00|7767.1|7759.1|7756.1|7748.1|7874.6|7866.6|7734.6|7726.6|5468
1583766000000|2020-03-09 15:00:00|7753.6|7745.6|7815.6|7807.6|7866.6|7858.6|7740.1|7732.1|5797
1583769600000|2020-03-09 16:00:00|7818.1|7810.1|7684.1|7669.1|7844.6|7836.6|7662.6|7647.6|5581
1583773200000|2020-03-09 17:00:00|7687.6|7672.6|7572.1|7557.1|7701.1|7689.1|7570.1|7555.1|498
1583776800000|2020-03-09 18:00:00|7572.6|7557.6|7575.5|7560.5|7614.1|7599.1|7518.1|7506.1|374
1583780400000|2020-03-09 19:00:00|7575.9|7560.9|7532|7517|7663.3|7648.3|7531.4|7516.4|0
1583784000000|2020-03-09 20:00:00|7531.2|7516.2|7495.5|7480.5|7570.6|7555.6|7492.9|7477.9|0
1583787600000|2020-03-09 21:00:00|7492.9|7477.9|7473.2|7458.2|7495.7|7480.7|7456.8|7441.8|0
1583791200000|2020-03-09 22:00:00|7472.6|7457.6|7558|7543|7569.6|7554.6|7331.7|7316.7|0
1583794800000|2020-03-09 23:00:00|7558.2|7543.2|7658.2|7643.2|7702.3|7687.3|7548.8|7533.8|0
1583798400000|2020-03-10 00:00:00|7658.1|7643.1|7826.2|7811.2|7831.3|7816.3|7566|7551|0
1583802000000|2020-03-10 01:00:00|7827.1|7812.1|7800.9|7785.9|7894.9|7879.9|7799.1|7784.1|0
1583805600000|2020-03-10 02:00:00|7800.5|7785.5|7827.3|7812.3|7827.4|7812.4|7777.8|7762.8|0
1583809200000|2020-03-10 03:00:00|7827.2|7812.2|7867.3|7852.3|7882.1|7867.1|7814.1|7799.1|0
1583812800000|2020-03-10 04:00:00|7866.1|7851.1|7878.8|7863.8|7899.8|7884.8|7850|7835|0
1583816400000|2020-03-10 05:00:00|7880|7865|7948.3|7933.3|7969.4|7954.4|7878.8|7863.8|0
1583820000000|2020-03-10 06:00:00|7947.8|7932.8|7910|7895|7947.8|7932.8|7889|7874|0
1583823600000|2020-03-10 07:00:00|7914.2|7899.2|7827.6|7822.6|7938.6|7930.6|7810.1|7805.1|864
1583827200000|2020-03-10 08:00:00|7815.1|7810.1|7947.8|7942.8|7953.3|7948.3|7729.6|7724.6|6767
1583830800000|2020-03-10 09:00:00|7946.8|7941.8|7984.3|7979.3|7994.8|7989.8|7876.3|7871.3|4406
1583834400000|2020-03-10 10:00:00|7983.8|7978.8|7972.3|7967.3|8011.3|8006.3|7944.8|7939.8|2519
1583838000000|2020-03-10 11:00:00|7969.3|7964.3|7833.3|7828.3|7970.8|7965.8|7828.3|7823.3|2674
1583841600000|2020-03-10 12:00:00|7834.3|7829.3|7817.3|7812.3|7872.3|7867.3|7754.8|7749.8|4041
1583845200000|2020-03-10 13:00:00|7814.8|7809.8|7733.8|7728.8|7843.3|7838.3|7709.3|7704.3|3810
1583848800000|2020-03-10 14:00:00|7732.8|7727.8|7578.8|7573.8|7796.3|7791.3|7561.3|7556.3|5363
1583852400000|2020-03-10 15:00:00|7576.3|7571.3|7502.2|7497.2|7607.8|7602.8|7444.2|7439.2|6939
1583856000000|2020-03-10 16:00:00|7502.7|7497.7|7557.2|7545.2|7587.2|7582.2|7444.7|7435.7|7005
1583859600000|2020-03-10 17:00:00|7556.7|7544.7|7510.7|7498.7|7594.7|7583.7|7501.2|7489.2|778
1583863200000|2020-03-10 18:00:00|7510.2|7498.2|7666|7654|7689.7|7680.7|7487.7|7475.7|847
1583866800000|2020-03-10 19:00:00|7666.1|7654.1|7762.8|7750.8|7774.2|7762.2|7654.7|7642.7|0
1583870400000|2020-03-10 20:00:00|7762.5|7750.5|7760.2|7748.2|7762.8|7750.8|7709.3|7697.3|0
1583874000000|2020-03-10 21:00:00|7760.9|7748.9|7728.9|7716.9|7760.9|7748.9|7723.5|7711.5|0
1583877600000|2020-03-10 22:00:00|7725.8|7713.8|7613|7601|7735.6|7723.6|7596.7|7584.7|0
1583881200000|2020-03-10 23:00:00|7613.2|7601.2|7580.5|7568.5|7639.4|7627.4|7530.7|7518.7|0
1583884800000|2020-03-11 00:00:00|7580.6|7568.6|7566.1|7554.1|7624.5|7612.5|7542|7530|0
1583888400000|2020-03-11 01:00:00|7566.2|7554.2|7529.3|7517.3|7608.8|7596.8|7493.1|7481.1|0
1583892000000|2020-03-11 02:00:00|7529.2|7517.2|7539|7527|7567|7555|7490.3|7478.3|0
1583895600000|2020-03-11 03:00:00|7539.1|7527.1|7548.9|7536.9|7567.2|7555.2|7511.3|7499.3|0
1583899200000|2020-03-11 04:00:00|7549|7537|7513.6|7501.6|7549|7537|7513.4|7501.4|0
1583902800000|2020-03-11 05:00:00|7513.7|7501.7|7432.7|7420.7|7516.1|7504.1|7400.4|7388.4|0
1583906400000|2020-03-11 06:00:00|7432.9|7420.9|7420.7|7408.7|7500.4|7488.4|7406|7394|0
1583910000000|2020-03-11 07:00:00|7424|7412|7586.2|7581.2|7587.7|7582.7|7418.4|7406.4|418
1583913600000|2020-03-11 08:00:00|7583.2|7578.2|7657.4|7652.4|7720.4|7715.4|7554.2|7549.2|8895
1583917200000|2020-03-11 09:00:00|7656.9|7651.9|7588.9|7583.9|7673.4|7668.4|7547.4|7542.4|2950
1583920800000|2020-03-11 10:00:00|7590.4|7585.4|7543.4|7538.4|7593.4|7588.4|7523.9|7518.9|2803
1583924400000|2020-03-11 11:00:00|7542.9|7537.9|7512.4|7507.4|7573.9|7568.9|7458.9|7453.9|3109
1583928000000|2020-03-11 12:00:00|7509.9|7504.9|7432.2|7427.2|7528.9|7523.9|7431.2|7426.2|3863
1583931600000|2020-03-11 13:00:00|7430.2|7425.2|7471.2|7466.2|7497.2|7492.2|7427.7|7422.7|5133
1583935200000|2020-03-11 14:00:00|7470.7|7465.7|7415.2|7410.2|7480.7|7475.7|7386.2|7381.2|4921
1583938800000|2020-03-11 15:00:00|7419.2|7414.2|7418.1|7413.1|7448.7|7443.7|7364.6|7359.6|4769
1583942400000|2020-03-11 16:00:00|7417.1|7412.1|7423.1|7411.1|7486.1|7481.1|7387.6|7379.6|4613
1583946000000|2020-03-11 17:00:00|7423.6|7411.6|7397.1|7385.1|7423.6|7411.6|7374.6|7362.6|490
1583949600000|2020-03-11 18:00:00|7396.6|7384.6|7336.8|7324.8|7398.6|7386.6|7327.1|7317.6|322
1583953200000|2020-03-11 19:00:00|7337|7325|7374.9|7362.9|7411.9|7399.9|7260.5|7248.5|400
1583956800000|2020-03-11 20:00:00|7375.1|7363.1|7343.1|7331.1|7383|7371|7338.4|7326.4|0
1583960400000|2020-03-11 21:00:00|7343|7331|7303.2|7291.2|7343|7331|7291.8|7279.8|0
1583964000000|2020-03-11 22:00:00|7302.4|7290.4|7396.6|7384.6|7404.8|7392.8|7295.2|7283.2|0
1583967600000|2020-03-11 23:00:00|7396.1|7384.1|7288.5|7276.5|7396.3|7384.3|7269.8|7257.8|0
1583971200000|2020-03-12 00:00:00|7288.6|7276.6|7279|7267|7318.9|7306.9|7242.2|7230.2|0
1583974800000|2020-03-12 01:00:00|7279.5|7267.5|6977.6|6962.6|7293.2|7281.2|6961.7|6946.7|0
1583978400000|2020-03-12 02:00:00|6977.5|6962.5|6981.6|6966.6|7014.4|6999.4|6837.1|6822.1|0
1583982000000|2020-03-12 03:00:00|6980.4|6965.4|6930.2|6915.2|7034.8|7019.8|6924.7|6909.7|0
1583985600000|2020-03-12 04:00:00|6929.3|6914.3|7080|7065|7123.2|7108.2|6927.7|6912.7|0
1583989200000|2020-03-12 05:00:00|7080.1|7065.1|7041.5|7026.5|7101.2|7086.2|7009.6|6994.6|0
1583992800000|2020-03-12 06:00:00|7042.4|7027.4|6950.5|6935.5|7053.5|7038.5|6950.2|6935.2|0
1583996400000|2020-03-12 07:00:00|6952.3|6937.3|7013.6|7008.6|7028.1|7020.1|6897.1|6892.1|775
1584000000000|2020-03-12 08:00:00|7020.1|7015.1|6982.1|6977.1|7082.1|7077.1|6919.1|6914.1|10459
1584003600000|2020-03-12 09:00:00|6979.1|6974.1|7023.6|7018.6|7053.1|7048.1|6944.6|6939.6|4399
1584007200000|2020-03-12 10:00:00|7020.1|7015.1|7058.1|7053.1|7059.1|7054.1|6965.1|6960.1|3393
1584010800000|2020-03-12 11:00:00|7057.6|7052.6|6988.1|6983.1|7063.6|7058.6|6975.1|6970.1|3251
1584014400000|2020-03-12 12:00:00|6988.6|6983.6|6871.5|6863.5|7045|7040|6835|6827|8297
1584018000000|2020-03-12 13:00:00|6872.5|6864.5|6726|6718|6891|6883|6580.5|6572.5|9584
1584021600000|2020-03-12 14:00:00|6727|6719|6619.5|6611.5|6727|6719|6535.5|6527.5|10425
1584025200000|2020-03-12 15:00:00|6618|6610|6399.3|6391.3|6618|6610|6320.3|6312.3|9448
1584028800000|2020-03-12 16:00:00|6398.8|6390.8|6530.3|6515.3|6536.8|6521.8|6311.3|6296.3|10256
1584032400000|2020-03-12 17:00:00|6530.8|6515.8|6549.3|6536.3|6681.8|6666.8|6433.3|6418.3|774
1584036000000|2020-03-12 18:00:00|6558.8|6543.8|6452.2|6437.2|6562.3|6551.3|6433.3|6418.3|324
1584039600000|2020-03-12 19:00:00|6452.3|6437.3|6372.6|6357.6|6512.5|6497.5|6370.4|6355.4|1500
1584043200000|2020-03-12 20:00:00|6373.4|6358.4|6293.9|6278.9|6391.8|6376.8|6262.9|6247.9|0
1584046800000|2020-03-12 21:00:00|6294.4|6279.4|6243.1|6228.1|6303.7|6288.7|6195.1|6180.1|0
1584050400000|2020-03-12 22:00:00|6238.5|6223.5|6330|6315|6397.6|6382.6|6191.6|6176.6|0
1584054000000|2020-03-12 23:00:00|6330.7|6315.7|6261.6|6246.6|6364.9|6349.9|6229.9|6214.9|0
1584057600000|2020-03-13 00:00:00|6261.7|6246.7|6380.2|6365.2|6416.4|6401.4|6260.4|6245.4|0
1584061200000|2020-03-13 01:00:00|6380.3|6365.3|6231.9|6216.9|6385.5|6370.5|6224.7|6209.7|0
1584064800000|2020-03-13 02:00:00|6231.4|6216.4|6229.6|6214.6|6281.3|6266.3|6189.4|6174.4|0
1584068400000|2020-03-13 03:00:00|6229.5|6214.5|6179.8|6164.8|6237.9|6222.9|6163.3|6148.3|0
1584072000000|2020-03-13 04:00:00|6179.7|6164.7|6444.9|6429.9|6446.1|6431.1|6173.5|6158.5|0
1584075600000|2020-03-13 05:00:00|6444.7|6429.7|6486.2|6471.2|6613.9|6598.9|6442|6427|0
1584079200000|2020-03-13 06:00:00|6485.7|6470.7|6470.8|6455.8|6501|6486|6375.7|6360.7|0
1584082800000|2020-03-13 07:00:00|6481.1|6466.1|6702.3|6694.3|6702.3|6694.3|6413.3|6405.3|861
1584086400000|2020-03-13 08:00:00|6704.3|6696.3|6635.7|6627.7|6819.3|6811.3|6578.7|6570.7|10020
1584090000000|2020-03-13 09:00:00|6636.2|6628.2|6739.2|6731.2|6755.2|6747.2|6591.2|6583.2|5801
1584093600000|2020-03-13 10:00:00|6740.2|6732.2|6841.2|6833.2|6851.7|6843.7|6706.7|6698.7|6924
1584097200000|2020-03-13 11:00:00|6840.7|6832.7|7007.2|6999.2|7071.7|7063.7|6838.7|6830.7|4145
1584100800000|2020-03-13 12:00:00|7007.7|6999.7|7036.7|7028.7|7138.2|7130.2|6958.7|6950.7|5877
1584104400000|2020-03-13 13:00:00|7039.7|7031.7|6679.7|6671.7|7041.7|7033.7|6663.7|6655.7|5838
1584108000000|2020-03-13 14:00:00|6679.2|6671.2|6631.3|6623.3|6830.8|6822.8|6618.3|6610.3|9043
1584111600000|2020-03-13 15:00:00|6632.8|6624.8|6565.1|6557.1|6680.8|6672.8|6470.1|6462.1|7721
1584115200000|2020-03-13 16:00:00|6563.6|6555.6|6674.1|6659.1|6745.1|6730.1|6517.6|6509.6|6395
1584118800000|2020-03-13 17:00:00|6674.6|6659.6|6813.1|6798.1|6816.1|6801.1|6664.6|6649.6|29383
1584122400000|2020-03-13 18:00:00|6812.6|6797.6|6800.2|6785.2|6812.6|6797.6|6717.1|6702.1|317
1584126000000|2020-03-13 19:00:00|6800.4|6785.4|7001.2|6986.2|7019.7|7004.7|6724.3|6709.3|0
1584129600000|2020-03-13 20:00:00|7003.4|6988.4|6968.7|6953.7|7049.2|7034.2|6943.6|6928.6|0
1584309600000|2020-03-15 22:00:00|6764.1|6749.1|6568.2|6548.2|6805.8|6790.8|6568.2|6548.2|0
1584313200000|2020-03-15 23:00:00|6575.2|6555.2|6587.6|6567.6|6588.1|6568.1|6575.2|6555.2|0
1584316800000|2020-03-16 00:00:00|6588.3|6568.3|6462.1|6442.1|6614.9|6594.9|6360.7|6340.7|0
1584320400000|2020-03-16 01:00:00|6462.6|6442.6|6482.1|6462.1|6482.1|6462.1|6370|6350|0
1584324000000|2020-03-16 02:00:00|6483|6463|6398.5|6378.5|6484.5|6464.5|6388.2|6368.2|0
1584327600000|2020-03-16 03:00:00|6400.4|6380.4|6413.2|6393.2|6445.2|6425.2|6395.9|6375.9|0
1584331200000|2020-03-16 04:00:00|6413.7|6393.7|6374|6354|6430.3|6410.3|6370.7|6350.7|0
1584334800000|2020-03-16 05:00:00|6372|6352|6364.2|6344.2|6404.4|6384.4|6348.2|6328.2|0
1584338400000|2020-03-16 06:00:00|6363.8|6343.8|6292.8|6272.8|6383.7|6363.7|6267.2|6247.2|0
1584342000000|2020-03-16 07:00:00|6292.5|6272.5|6249.1|6236.1|6370.1|6357.1|6167.1|6154.1|671
1584345600000|2020-03-16 08:00:00|6253.1|6240.1|6095.8|6082.8|6365.1|6352.1|6036.6|6023.6|5058
1584349200000|2020-03-16 09:00:00|6094.8|6081.8|5985.8|5975.8|6102.8|6090.8|5981.3|5971.3|9219
1584352800000|2020-03-16 10:00:00|5984.8|5974.8|5992.8|5982.8|6009.3|5999.3|5934.3|5924.3|4846
1584356400000|2020-03-16 11:00:00|5999.3|5989.3|5943.8|5933.8|6014.8|6004.8|5929.3|5919.3|3835
1584360000000|2020-03-16 12:00:00|5941.8|5931.8|5849.8|5839.8|5987.8|5977.8|5825.6|5815.6|3846
1584363600000|2020-03-16 13:00:00|5850.3|5840.3|5971.8|5961.8|5987.8|5977.8|5816.3|5806.3|5207
1584367200000|2020-03-16 14:00:00|5972.3|5962.3|6039.3|6029.3|6121.3|6111.3|5928.8|5918.8|7206
1584370800000|2020-03-16 15:00:00|6037.8|6027.8|6090.7|6080.7|6201.2|6191.2|5988.8|5978.8|9408
1584374400000|2020-03-16 16:00:00|6089.7|6079.7|6058.2|6046.2|6185.2|6175.2|6056.2|6043.2|7603
1584378000000|2020-03-16 17:00:00|6060.2|6047.2|6016.7|6001.7|6105.7|6090.7|6011.2|5996.2|42011
1584381600000|2020-03-16 18:00:00|6016.2|6001.2|6031.6|6016.6|6080.7|6065.7|5926.2|5911.2|770
1584385200000|2020-03-16 19:00:00|6034.1|6019.1|5976.6|5961.6|6070.6|6055.6|5913.7|5898.7|0
1584388800000|2020-03-16 20:00:00|5971.5|5956.5|5990.3|5975.3|6040.4|6025.4|5953.3|5938.3|0
1584392400000|2020-03-16 21:00:00|5990.4|5975.4|5993.3|5978.3|5997.2|5982.2|5963.2|5948.2|0
1584396000000|2020-03-16 22:00:00|5995.3|5980.3|6048.8|6033.8|6105.8|6090.8|5969.9|5954.9|0
1584399600000|2020-03-16 23:00:00|6048.9|6033.9|6097.8|6082.8|6124|6109|6048.5|6033.5|0
1584403200000|2020-03-17 00:00:00|6097.7|6082.7|6129.9|6114.9|6156.8|6141.8|6004.6|5989.6|0
1584406800000|2020-03-17 01:00:00|6129.8|6114.8|6223|6208|6348.5|6333.5|6127.9|6112.9|0
1584410400000|2020-03-17 02:00:00|6222.9|6207.9|6143|6128|6245.9|6230.9|6021.4|6006.4|0
1584414000000|2020-03-17 03:00:00|6142.6|6127.6|6196.8|6181.8|6208.3|6193.3|6106.2|6091.2|0
1584417600000|2020-03-17 04:00:00|6195.9|6180.9|6228.7|6213.7|6233.3|6218.3|6142.9|6127.9|0
1584421200000|2020-03-17 05:00:00|6229.6|6214.6|6227.1|6212.1|6294.5|6279.5|6168.5|6153.5|0
1584424800000|2020-03-17 06:00:00|6227|6212|6287.5|6272.5|6299.2|6284.2|6173.6|6158.6|0
1584428400000|2020-03-17 07:00:00|6282.9|6267.9|6479.2|6469.2|6483.7|6475.7|6251.2|6243.2|661
1584432000000|2020-03-17 08:00:00|6466.7|6456.7|6248.7|6238.7|6506.2|6496.2|6230.7|6220.7|9238
1584435600000|2020-03-17 09:00:00|6249.2|6239.2|6169.7|6159.7|6309.2|6299.2|6073.2|6063.2|7778
1584439200000|2020-03-17 10:00:00|6170.2|6160.2|6286.7|6276.7|6301.2|6291.2|6152.2|6142.2|5578
1584442800000|2020-03-17 11:00:00|6286.2|6276.2|6167.2|6157.2|6291.7|6281.7|6161.7|6151.7|5459
1584446400000|2020-03-17 12:00:00|6168.2|6158.2|6205.2|6195.2|6214.7|6204.7|6159.2|6149.2|4342
1584450000000|2020-03-17 13:00:00|6205.7|6195.7|6158.2|6148.2|6256.7|6246.7|6148.2|6138.2|5143
1584453600000|2020-03-17 14:00:00|6157.7|6147.7|6413.2|6403.2|6415.2|6405.2|6127.7|6117.7|5557
1584457200000|2020-03-17 15:00:00|6414.7|6404.7|6499.2|6489.2|6515.7|6505.7|6396.7|6386.7|5014
1584460800000|2020-03-17 16:00:00|6499.7|6489.7|6457|6440|6565.2|6555.2|6435|6420|4413
1584464400000|2020-03-17 17:00:00|6457.5|6440.5|6440|6423|6471|6460|6377|6362|358
1584468000000|2020-03-17 18:00:00|6437.5|6420.5|6451.5|6434.5|6503|6492|6426.5|6409.5|178
1584471600000|2020-03-17 19:00:00|6452.6|6435.6|6521.7|6504.7|6521.7|6504.7|6369.6|6352.6|0
1584475200000|2020-03-17 20:00:00|6523.9|6506.9|6412.2|6395.2|6531.3|6514.3|6411.7|6394.7|0
1584478800000|2020-03-17 21:00:00|6415.3|6398.3|6405.7|6388.7|6426.2|6409.2|6385.3|6368.3|0
1584482400000|2020-03-17 22:00:00|6403.7|6386.7|6339.5|6322.5|6449.7|6432.7|6305.4|6288.4|0
1584486000000|2020-03-17 23:00:00|6339|6322|6215.8|6198.8|6359|6342|6178|6161|0
1584489600000|2020-03-18 00:00:00|6217.2|6200.2|6289.6|6272.6|6354.5|6337.5|6200.3|6183.3|0
1584493200000|2020-03-18 01:00:00|6289.5|6272.5|6325.8|6308.8|6345|6328|6253.7|6236.7|0
1584496800000|2020-03-18 02:00:00|6326.3|6309.3|6412.4|6395.4|6429.4|6412.4|6316.9|6299.9|0
1584500400000|2020-03-18 03:00:00|6413.6|6396.6|6305.7|6288.7|6419.9|6402.9|6298.2|6281.2|0
1584504000000|2020-03-18 04:00:00|6305.8|6288.8|6301.7|6284.7|6314|6297|6260.2|6243.2|0
1584507600000|2020-03-18 05:00:00|6301.6|6284.6|6144.2|6127.2|6302.9|6285.9|6137.8|6120.8|0
1584511200000|2020-03-18 06:00:00|6143.8|6126.8|6158.2|6141.2|6194.4|6177.4|6084.6|6067.6|0
1584514800000|2020-03-18 07:00:00|6163.3|6146.3|6365|6355|6365|6355|6142.8|6125.8|494
1584518400000|2020-03-18 08:00:00|6361|6351|6409.4|6399.4|6524.5|6514.5|6263|6253|2619
1584522000000|2020-03-18 09:00:00|6408.4|6398.4|6281.9|6271.9|6430.4|6420.4|6232.4|6222.4|3069
1584525600000|2020-03-18 10:00:00|6278.9|6268.9|6223.4|6213.4|6288.4|6278.4|6151.9|6141.9|5329
1584529200000|2020-03-18 11:00:00|6223.9|6213.9|6273.4|6263.4|6347.4|6337.4|6170.4|6160.4|2881
1584532800000|2020-03-18 12:00:00|6272.9|6262.9|6241.9|6231.9|6294.4|6284.4|6206.9|6196.9|2399
1584536400000|2020-03-18 13:00:00|6242.4|6232.4|6250.4|6240.4|6284.4|6274.4|6203.4|6193.4|4432
1584540000000|2020-03-18 14:00:00|6251.9|6241.9|6261.9|6251.9|6363.9|6353.9|6247.4|6237.4|3764
1584543600000|2020-03-18 15:00:00|6259.9|6249.9|6280.1|6270.1|6292.1|6282.1|6189.6|6179.6|4287
1584547200000|2020-03-18 16:00:00|6279.1|6269.1|6224.6|6207.6|6342.1|6327.1|6224.6|6207.6|2863
1584550800000|2020-03-18 17:00:00|6222.6|6205.6|6156.6|6139.6|6268.6|6251.6|6155.1|6138.1|309
1584554400000|2020-03-18 18:00:00|6160.1|6143.1|6131|6114|6160.6|6143.6|6032.6|6015.6|238
1584558000000|2020-03-18 19:00:00|6131.2|6114.2|6214.7|6197.7|6249.8|6232.8|6035.6|6018.6|0
1584561600000|2020-03-18 20:00:00|6215.2|6198.2|6273.1|6256.1|6286.7|6269.7|6155.9|6138.9|0
1584565200000|2020-03-18 21:00:00|6265.5|6248.5|6254.2|6237.2|6265.9|6248.9|6236.5|6219.5|0
1584568800000|2020-03-18 22:00:00|6253.3|6236.3|6377.4|6360.4|6441.3|6424.3|6137.9|6120.9|0
1584572400000|2020-03-18 23:00:00|6377.3|6360.3|6397.6|6380.6|6449.7|6432.7|6291.8|6274.8|0
1584576000000|2020-03-19 00:00:00|6396.9|6379.9|6341.4|6324.4|6467.2|6450.2|6320.7|6303.7|0
1584579600000|2020-03-19 01:00:00|6341.3|6324.3|6262.4|6245.4|6373.9|6356.9|6257.6|6240.6|0
1584583200000|2020-03-19 02:00:00|6262.5|6245.5|5985.7|5968.7|6262.6|6245.6|5984.4|5967.4|0
1584586800000|2020-03-19 03:00:00|5985.2|5968.2|5900.7|5883.7|6054.6|6037.6|5895.5|5878.5|0
1584590400000|2020-03-19 04:00:00|5900.6|5883.6|5940.6|5923.6|5989.2|5972.2|5874.7|5857.7|0
1584594000000|2020-03-19 05:00:00|5942|5925|6069.5|6052.5|6107.7|6090.7|5939.7|5922.7|0
1584597600000|2020-03-19 06:00:00|6068.6|6051.6|6320.5|6303.5|6360.2|6343.2|6067|6050|0
1584601200000|2020-03-19 07:00:00|6306.5|6289.5|6405.6|6395.6|6412.1|6402.1|6266.1|6256.1|373
1584604800000|2020-03-19 08:00:00|6409.1|6399.1|6445.1|6435.1|6495.1|6485.1|6338.6|6328.6|2865
1584608400000|2020-03-19 09:00:00|6447.6|6437.6|6401.6|6391.6|6459.6|6449.6|6357.6|6347.6|1717
1584612000000|2020-03-19 10:00:00|6400.6|6390.6|6317.6|6307.6|6401.6|6391.6|6288.1|6278.1|3596
1584615600000|2020-03-19 11:00:00|6318.1|6308.1|6264.6|6254.6|6336.1|6326.1|6235.1|6225.1|1955
1584619200000|2020-03-19 12:00:00|6264.1|6254.1|6287.2|6277.2|6298.7|6288.7|6236.6|6226.6|2683
1584622800000|2020-03-19 13:00:00|6287.7|6277.7|6354.1|6344.1|6358.1|6348.1|6252.1|6242.1|2208
1584626400000|2020-03-19 14:00:00|6354.6|6344.6|6357.1|6347.1|6439.1|6429.1|6323.6|6313.6|2259
1584630000000|2020-03-19 15:00:00|6356.6|6346.6|6385.1|6375.1|6423.6|6413.6|6356.6|6346.6|2115
1584633600000|2020-03-19 16:00:00|6384.6|6374.6|6400.6|6383.6|6451.1|6434.1|6359.6|6342.6|1293
1584637200000|2020-03-19 17:00:00|6405.1|6388.1|6408.6|6391.6|6444.1|6430.1|6376.1|6359.6|278
1584640800000|2020-03-19 18:00:00|6415.6|6398.6|6459.9|6442.9|6493.1|6476.1|6385.6|6368.6|9576
1584644400000|2020-03-19 19:00:00|6458.8|6441.8|6375.4|6358.4|6458.8|6441.8|6357.9|6340.9|0
1584648000000|2020-03-19 20:00:00|6375.1|6358.1|6325.1|6308.1|6396.1|6379.1|6295.4|6278.4|0
1584651600000|2020-03-19 21:00:00|6322.7|6305.7|6313.1|6296.1|6328.8|6311.8|6301.5|6284.5|0
1584655200000|2020-03-19 22:00:00|6312.4|6295.4|6264.2|6247.2|6351.2|6334.2|6255.2|6238.2|0
1584658800000|2020-03-19 23:00:00|6263.2|6246.2|6325.6|6308.6|6333.2|6316.2|6249.6|6232.6|0
1584662400000|2020-03-20 00:00:00|6325.5|6308.5|6304|6287|6374.1|6357.1|6282|6265|0
1584666000000|2020-03-20 01:00:00|6304.1|6287.1|6368.4|6351.4|6451.5|6434.5|6293|6276|0
1584669600000|2020-03-20 02:00:00|6368.3|6351.3|6419.9|6402.9|6446.2|6429.2|6325|6308|0
1584673200000|2020-03-20 03:00:00|6419.4|6402.4|6411.6|6394.6|6422.3|6405.3|6386.1|6369.1|0
1584676800000|2020-03-20 04:00:00|6411.7|6394.7|6446.3|6429.3|6490.3|6473.3|6400.7|6383.7|0
1584680400000|2020-03-20 05:00:00|6446.4|6429.4|6426.2|6409.2|6447.7|6430.7|6402.8|6385.8|0
1584684000000|2020-03-20 06:00:00|6426.3|6409.3|6606.7|6589.7|6608|6591|6426.3|6409.3|0
1584687600000|2020-03-20 07:00:00|6610.5|6593.5|6657.6|6647.6|6660.6|6650.6|6576.6|6566.6|195
1584691200000|2020-03-20 08:00:00|6644.6|6634.6|6680.6|6670.6|6694.6|6684.6|6577.1|6567.1|3325
1584694800000|2020-03-20 09:00:00|6675.1|6665.1|6721.1|6711.1|6771.1|6761.1|6674.6|6664.6|2096
1584698400000|2020-03-20 10:00:00|6720.6|6710.6|6660.1|6650.1|6720.6|6710.6|6636.6|6626.6|1599
1584702000000|2020-03-20 11:00:00|6658.6|6648.6|6616.1|6606.1|6677.6|6667.6|6593.1|6583.1|1450
1584705600000|2020-03-20 12:00:00|6617.6|6607.6|6572.6|6562.6|6649.1|6639.1|6571.1|6561.1|1193
1584709200000|2020-03-20 13:00:00|6565.6|6555.6|6494.1|6484.1|6604.6|6594.6|6477.6|6467.6|1131
1584712800000|2020-03-20 14:00:00|6505.1|6495.1|6541.6|6531.6|6545.6|6535.6|6482.6|6472.6|1311
1584716400000|2020-03-20 15:00:00|6542.1|6532.1|6431.6|6421.6|6556.1|6546.1|6424.6|6414.6|3573
1584720000000|2020-03-20 16:00:00|6431.1|6421.1|6383.6|6366.6|6469.6|6455.6|6338.1|6328.1|2958
1584723600000|2020-03-20 17:00:00|6383.1|6366.1|6373.1|6356.1|6433.1|6416.1|6354.6|6341.6|110
1584727200000|2020-03-20 18:00:00|6372.6|6355.6|6447.1|6430.1|6492.6|6475.6|6339.6|6327.1|355
1584730800000|2020-03-20 19:00:00|6447.6|6430.6|6355|6338|6512.2|6495.2|6344.4|6327.4|0
1584734400000|2020-03-20 20:00:00|6356.1|6339.1|6347.8|6330.8|6379.1|6362.1|6319.1|6302.1|0
1584914400000|2020-03-22 22:00:00|6109.3|6092.3|6040.3|6023.3|6113.5|6096.5|6026.3|6009.3|0
1584918000000|2020-03-22 23:00:00|6042.6|6025.6|6108|6091|6224|6207|6042.6|6025.6|0
1584921600000|2020-03-23 00:00:00|6107.9|6090.9|6100|6083|6156.7|6139.7|6016.1|5999.1|0
1584925200000|2020-03-23 01:00:00|6100.1|6083.1|6140|6123|6143.5|6126.5|6083.9|6066.9|0
1584928800000|2020-03-23 02:00:00|6139.9|6122.9|6153.5|6136.5|6157.1|6140.1|6079.8|6062.8|0
1584932400000|2020-03-23 03:00:00|6153|6136|6148.9|6131.9|6209.1|6192.1|6147.2|6130.2|0
1584936000000|2020-03-23 04:00:00|6149.4|6132.4|6201.6|6184.6|6206.7|6189.7|6134.8|6117.8|0
1584939600000|2020-03-23 05:00:00|6202.5|6185.5|6229.2|6212.2|6231.8|6214.8|6136|6119|0
1584943200000|2020-03-23 06:00:00|6227.8|6210.8|6257.8|6240.8|6291.1|6274.1|6196.3|6179.3|0
1584946800000|2020-03-23 07:00:00|6257.7|6240.7|6203.1|6193.1|6279.9|6262.9|6170.6|6160.6|282
1584950400000|2020-03-23 08:00:00|6199.1|6189.1|6241|6231|6289|6279|6123.6|6113.6|1358
1584954000000|2020-03-23 09:00:00|6242|6232|6259.5|6249.5|6309|6299|6234|6224|741
1584957600000|2020-03-23 10:00:00|6259|6249|6266.5|6256.5|6292.5|6282.5|6226.5|6216.5|915
1584961200000|2020-03-23 11:00:00|6267.5|6257.5|6201|6191|6267.5|6257.5|6184|6174|739
1584964800000|2020-03-23 12:00:00|6200.5|6190.5|6301.5|6291.5|6478.5|6468.5|6200.5|6190.5|2655
1584968400000|2020-03-23 13:00:00|6301|6291|6292.5|6282.5|6339|6329|6228.5|6218.5|1216
1584972000000|2020-03-23 14:00:00|6293|6283|6210.5|6200.5|6308.5|6298.5|6205.5|6195.5|941
1584975600000|2020-03-23 15:00:00|6209.5|6199.5|6194.9|6184.9|6234|6224|6148.9|6138.9|1729
1584979200000|2020-03-23 16:00:00|6193.9|6183.9|6275.3|6258.3|6300.8|6283.8|6164.8|6147.8|2355
1584982800000|2020-03-23 17:00:00|6275.8|6258.8|6293.8|6276.8|6299.8|6282.8|6241.3|6224.3|247
1584986400000|2020-03-23 18:00:00|6291.8|6278.8|6289.1|6272.1|6312.8|6296.8|6247.8|6230.8|92
1584990000000|2020-03-23 19:00:00|6293.5|6276.5|6249.9|6232.9|6317.7|6300.7|6225.1|6208.1|0
1584993600000|2020-03-23 20:00:00|6253.2|6236.2|6295.9|6278.9|6295.9|6278.9|6228.1|6211.1|0
1584997200000|2020-03-23 21:00:00|6295.2|6278.2|6330.8|6313.8|6343.8|6326.8|6293.1|6276.1|0
1585000800000|2020-03-23 22:00:00|6334.4|6317.4|6421.1|6404.1|6454.1|6437.1|6334.4|6317.4|0
1585004400000|2020-03-23 23:00:00|6421|6404|6397.3|6380.3|6502.2|6485.2|6397.1|6380.1|0
1585008000000|2020-03-24 00:00:00|6397.1|6380.1|6395.2|6378.2|6414.1|6397.1|6360.5|6343.5|0
1585011600000|2020-03-24 01:00:00|6395.3|6378.3|6488.6|6471.6|6491.3|6474.3|6383.6|6366.6|0
1585015200000|2020-03-24 02:00:00|6488.5|6471.5|6497|6480|6516.1|6499.1|6462.6|6445.6|0
1585018800000|2020-03-24 03:00:00|6496.8|6479.8|6414.9|6397.9|6498.1|6481.1|6393.8|6376.8|0
1585022400000|2020-03-24 04:00:00|6414.4|6397.4|6453.6|6436.6|6461.1|6444.1|6382.9|6365.9|0
1585026000000|2020-03-24 05:00:00|6453.5|6436.5|6487.5|6470.5|6496.6|6479.6|6421.4|6404.4|0
1585029600000|2020-03-24 06:00:00|6487.6|6470.6|6539.5|6522.5|6589|6572|6478.5|6461.5|0
1585033200000|2020-03-24 07:00:00|6542.4|6525.4|6456.8|6446.8|6547|6530|6431.8|6421.8|250
1585036800000|2020-03-24 08:00:00|6456.3|6446.3|6464.8|6454.8|6531.8|6521.8|6415.8|6405.8|2243
1585040400000|2020-03-24 09:00:00|6464.3|6454.3|6540.8|6530.8|6541.8|6531.8|6436.8|6426.8|1133
1585044000000|2020-03-24 10:00:00|6541.3|6531.3|6560.3|6550.3|6572.3|6562.3|6515.8|6505.8|858
1585047600000|2020-03-24 11:00:00|6560.8|6550.8|6516.6|6506.6|6574.8|6564.8|6514.6|6504.6|851
1585051200000|2020-03-24 12:00:00|6516.1|6506.1|6523|6513|6538.5|6528.5|6482.1|6472.1|885
1585054800000|2020-03-24 13:00:00|6523.5|6513.5|6474.5|6464.5|6540|6530|6456.5|6446.5|2079
1585058400000|2020-03-24 14:00:00|6475.5|6465.5|6547|6537|6570.5|6560.5|6460.5|6450.5|1856
1585062000000|2020-03-24 15:00:00|6546.5|6536.5|6602.5|6592.5|6602.5|6592.5|6524.5|6514.5|1740
1585065600000|2020-03-24 16:00:00|6602|6592|6720|6703|6808.5|6791.5|6599.5|6589.5|2860
1585069200000|2020-03-24 17:00:00|6714|6697|6684|6667|6733|6716|6659.5|6642.5|233
1585072800000|2020-03-24 18:00:00|6681.5|6664.5|6689.5|6672.5|6690.5|6677|6638.5|6625.5|111
1585076400000|2020-03-24 19:00:00|6689.4|6672.4|6759.1|6742.1|6760.2|6743.2|6683.4|6666.4|0
1585080000000|2020-03-24 20:00:00|6758.6|6741.6|6763.8|6746.8|6766.9|6749.9|6721.1|6704.1|0
1585083600000|2020-03-24 21:00:00|6761.8|6744.8|6753.4|6736.4|6766|6749|6726.3|6709.3|0
1585087200000|2020-03-24 22:00:00|6753.1|6736.1|6810.9|6793.9|6854.7|6837.7|6714.9|6697.9|0
1585090800000|2020-03-24 23:00:00|6810.8|6793.8|6699.3|6682.3|6810.8|6793.8|6669.6|6652.6|0
1585094400000|2020-03-25 00:00:00|6699.2|6682.2|6667.3|6650.3|6760.7|6743.7|6660.5|6643.5|0
1585098000000|2020-03-25 01:00:00|6667.6|6650.6|6713.5|6696.5|6746.8|6729.8|6664.1|6647.1|0
1585101600000|2020-03-25 02:00:00|6714|6697|6723.9|6706.9|6733.4|6716.4|6674.1|6657.1|0
1585105200000|2020-03-25 03:00:00|6723.8|6706.8|6716.6|6699.6|6753.3|6736.3|6688.7|6671.7|0
1585108800000|2020-03-25 04:00:00|6715.4|6698.4|6765.9|6748.9|6791.5|6774.5|6646.2|6629.2|0
1585112400000|2020-03-25 05:00:00|6767.7|6750.7|6830.5|6813.5|6831.2|6814.2|6671.5|6654.5|0
1585116000000|2020-03-25 06:00:00|6829.8|6812.8|6826.5|6809.5|6870.3|6853.3|6756.3|6739.3|0
1585119600000|2020-03-25 07:00:00|6826.6|6809.6|7008.5|6998.5|7011.5|7001.5|6789.5|6779.5|291
1585123200000|2020-03-25 08:00:00|7014|7004|7026.5|7016.5|7036|7026|6920|6910|2559
1585126800000|2020-03-25 09:00:00|7027|7017|6924.5|6914.5|7078.5|7068.5|6899.5|6889.5|1918
1585130400000|2020-03-25 10:00:00|6925.5|6915.5|6652.5|6642.5|6934|6924|6651|6641|1642
1585134000000|2020-03-25 11:00:00|6652|6642|6844|6834|6844|6834|6649|6639|2206
1585137600000|2020-03-25 12:00:00|6844.5|6834.5|6744|6734|6876|6866|6720|6710|1132
1585141200000|2020-03-25 13:00:00|6744.5|6734.5|6724|6714|6809.5|6799.5|6713|6703|1220
1585144800000|2020-03-25 14:00:00|6723.5|6713.5|6785.5|6775.5|6801.5|6791.5|6687.5|6677.5|1252
1585148400000|2020-03-25 15:00:00|6785|6775|6816.5|6806.5|6829|6819|6772.5|6762.5|1061
1585152000000|2020-03-25 16:00:00|6819.5|6809.5|6938|6921|7023|7008|6815|6805|2597
1585155600000|2020-03-25 17:00:00|6938.5|6921.5|6984.5|6967.5|7034|7017|6936.5|6919.5|154
1585159200000|2020-03-25 18:00:00|6985|6968|7025.4|7008.4|7034|7023.5|6946.5|6929.5|81
1585162800000|2020-03-25 19:00:00|7025.6|7008.6|6897.2|6880.2|7040.6|7023.6|6877.5|6860.5|0
1585166400000|2020-03-25 20:00:00|6897.3|6880.3|6898|6881|6927.8|6910.8|6870.9|6853.9|0
1585170000000|2020-03-25 21:00:00|6897.1|6880.1|6902.2|6885.2|6904.2|6887.2|6887.5|6870.5|0
1585173600000|2020-03-25 22:00:00|6903.2|6886.2|6913.4|6896.4|6957.8|6940.8|6886.2|6869.2|0
1585177200000|2020-03-25 23:00:00|6913.3|6896.3|6901.4|6884.4|6913.4|6896.4|6863.7|6846.7|0
1585180800000|2020-03-26 00:00:00|6901.3|6884.3|6898.6|6881.6|6976.5|6959.5|6878.4|6861.4|0
1585184400000|2020-03-26 01:00:00|6897.8|6880.8|6803.8|6786.8|6898.3|6881.3|6792.8|6775.8|0
1585188000000|2020-03-26 02:00:00|6803.9|6786.9|6816.7|6799.7|6830.5|6813.5|6759.8|6742.8|0
1585191600000|2020-03-26 03:00:00|6816.8|6799.8|6833.7|6816.7|6857.4|6840.4|6777.5|6760.5|0
1585195200000|2020-03-26 04:00:00|6833.8|6816.8|6835.1|6818.1|6842.6|6825.6|6789.2|6772.2|0
1585198800000|2020-03-26 05:00:00|6835.2|6818.2|6810.9|6793.9|6848.8|6831.8|6772.5|6755.5|0
1585202400000|2020-03-26 06:00:00|6811.3|6794.3|6782|6765|6828.4|6811.4|6764.2|6747.2|0
1585206000000|2020-03-26 07:00:00|6781.6|6764.6|6810|6800|6810|6800|6768.5|6758.5|149
1585209600000|2020-03-26 08:00:00|6820|6810|6848|6838|6869|6859|6775.5|6765.5|2128
1585213200000|2020-03-26 09:00:00|6848.5|6838.5|6862.7|6852.7|6875|6865|6804.2|6794.2|464
1585216800000|2020-03-26 10:00:00|6863.2|6853.2|6876.7|6866.7|6902.7|6892.7|6823.2|6813.2|920
1585220400000|2020-03-26 11:00:00|6874.7|6864.7|6846.2|6836.2|6904.7|6894.7|6830.2|6820.2|871
1585224000000|2020-03-26 12:00:00|6847.7|6837.7|6872.7|6862.7|6901.7|6891.7|6821.7|6811.7|1033
1585227600000|2020-03-26 13:00:00|6873.2|6863.2|6966.1|6956.1|6971.1|6961.1|6852.7|6842.7|955
1585231200000|2020-03-26 14:00:00|6966.6|6956.6|6921.1|6911.1|6997.1|6987.1|6903.1|6893.1|1145
1585234800000|2020-03-26 15:00:00|6922.6|6912.6|7001.6|6991.6|7014.1|7004.1|6903.6|6893.6|1184
1585238400000|2020-03-26 16:00:00|7002.1|6992.1|7062.9|7048.9|7104.6|7089.6|6987.6|6977.6|2234
1585242000000|2020-03-26 17:00:00|7062.4|7047.9|6992.9|6978.9|7067.9|7054.9|6957.9|6942.9|162
1585245600000|2020-03-26 18:00:00|6997.4|6980.4|7046.8|7029.8|7052.4|7035.4|6974.9|6958.9|100
1585249200000|2020-03-26 19:00:00|7046.9|7029.9|7071.4|7054.4|7092.3|7075.3|6985.3|6968.3|0
1585252800000|2020-03-26 20:00:00|7072.4|7055.4|7099.7|7082.7|7101.7|7084.7|7062.7|7045.7|0
1585256400000|2020-03-26 21:00:00|7099.2|7082.2|7110.8|7093.8|7111.7|7094.7|7090.8|7073.8|0
1585260000000|2020-03-26 22:00:00|7112.5|7095.5|7059.3|7042.3|7121.8|7104.8|7057.1|7040.1|0
1585263600000|2020-03-26 23:00:00|7059.4|7042.4|7126|7109|7133.7|7116.7|7048.5|7031.5|0
1585267200000|2020-03-27 00:00:00|7125.9|7108.9|7013|6996|7133.9|7116.9|7003.6|6986.6|0
1585270800000|2020-03-27 01:00:00|7012.9|6995.9|6995.2|6978.2|7021.3|7004.3|6957.1|6940.1|0
1585274400000|2020-03-27 02:00:00|6995.3|6978.3|6943.1|6926.1|6995.3|6978.3|6929.2|6912.2|0
1585278000000|2020-03-27 03:00:00|6943.5|6926.5|7012.3|6995.3|7022.3|7005.3|6934.3|6917.3|0
1585281600000|2020-03-27 04:00:00|7013.2|6996.2|6971.3|6954.3|7018|7001|6944.1|6927.1|0
1585285200000|2020-03-27 05:00:00|6970.8|6953.8|7019.5|7002.5|7019.6|7002.6|6931.3|6914.3|0
1585288800000|2020-03-27 06:00:00|7019.4|7002.4|7014.1|6997.1|7073.4|7056.4|6993.1|6976.1|0
1585292400000|2020-03-27 07:00:00|7015.3|6998.3|6936.4|6926.4|7018.6|7001.6|6867.4|6857.4|213
1585296000000|2020-03-27 08:00:00|6936.9|6926.9|6869.6|6859.6|6950.9|6940.9|6858.1|6848.1|1512
1585299600000|2020-03-27 09:00:00|6870.1|6860.1|6851.1|6841.1|6901.1|6891.1|6832.6|6822.6|767
1585303200000|2020-03-27 10:00:00|6850.6|6840.6|6800.1|6790.1|6872.6|6862.6|6796.6|6786.6|679
1585306800000|2020-03-27 11:00:00|6803.1|6793.1|6740.1|6730.1|6840.1|6830.1|6735.6|6725.6|943
1585310400000|2020-03-27 12:00:00|6739.6|6729.6|6755.1|6745.1|6785.6|6775.6|6724.1|6714.1|639
1585314000000|2020-03-27 13:00:00|6754.6|6744.6|6775.6|6765.6|6810.1|6800.1|6742.6|6732.6|681
1585317600000|2020-03-27 14:00:00|6778.1|6768.1|6684.6|6674.6|6789.1|6779.1|6663.6|6653.6|1211
1585321200000|2020-03-27 15:00:00|6684.1|6674.1|6750|6740|6782.5|6772.5|6679.6|6669.6|1102
1585324800000|2020-03-27 16:00:00|6748.5|6738.5|6746|6732|6807|6790|6732.5|6722.5|1904
1585328400000|2020-03-27 17:00:00|6745|6733|6767|6751|6788|6771|6726|6711.5|168
1585332000000|2020-03-27 18:00:00|6768.5|6751.5|6750.4|6733.4|6775|6760|6734.5|6717.5|162
1585335600000|2020-03-27 19:00:00|6750.5|6733.5|6666.5|6649.5|6793.9|6776.9|6641.4|6624.4|1
1585339200000|2020-03-27 20:00:00|6667.9|6650.9|6645.1|6628.1|6673.2|6656.2|6635.2|6618.2|0
1585519200000|2020-03-29 22:00:00|6523.9|6506.9|6535|6518|6597.5|6580.5|6511.8|6494.8|0
1585522800000|2020-03-29 23:00:00|6535.1|6518.1|6573.8|6556.8|6598.1|6581.1|6522.8|6505.8|0
1585526400000|2020-03-30 00:00:00|6574|6557|6609.7|6592.7|6626.5|6609.5|6573.4|6556.4|0
1585530000000|2020-03-30 01:00:00|6609.8|6592.8|6629.3|6612.3|6643.9|6626.9|6580.8|6563.8|0
1585533600000|2020-03-30 02:00:00|6628.9|6611.9|6632.4|6615.4|6668.5|6651.5|6617.5|6600.5|0
1585537200000|2020-03-30 03:00:00|6632.5|6615.5|6679.2|6662.2|6691|6674|6617.6|6600.6|0
1585540800000|2020-03-30 04:00:00|6679.3|6662.3|6717.8|6700.8|6729.9|6712.9|6672.5|6655.5|0
1585544400000|2020-03-30 05:00:00|6718.9|6701.9|6812.6|6795.6|6833.6|6816.6|6699.3|6682.3|0
1585548000000|2020-03-30 06:00:00|6814.4|6797.4|6755|6745|6834|6824|6727.5|6717.5|299
1585551600000|2020-03-30 07:00:00|6756.5|6746.5|6513.9|6503.9|6797|6787|6511.9|6501.9|1847
1585555200000|2020-03-30 08:00:00|6514.9|6504.9|6634.9|6624.9|6677.9|6667.9|6513.9|6503.9|1291
1585558800000|2020-03-30 09:00:00|6635.4|6625.4|6674.9|6664.9|6717.9|6707.9|6611.9|6601.9|523
1585562400000|2020-03-30 10:00:00|6674.4|6664.4|6700.4|6690.4|6715.9|6705.9|6656.9|6646.9|415
1585566000000|2020-03-30 11:00:00|6699.9|6689.9|6637.2|6627.2|6712.9|6702.9|6618.4|6608.4|369
1585569600000|2020-03-30 12:00:00|6636.7|6626.7|6641.2|6631.2|6688.2|6678.2|6610.7|6600.7|671
1585573200000|2020-03-30 13:00:00|6640.7|6630.7|6647.2|6637.2|6679.7|6669.7|6620.7|6610.7|537
1585576800000|2020-03-30 14:00:00|6648.7|6638.7|6609.4|6599.4|6673.7|6663.7|6605.4|6595.4|628
1585580400000|2020-03-30 15:00:00|6608.9|6598.9|6711.3|6694.3|6712.3|6698.3|6606.4|6596.4|1853
1585584000000|2020-03-30 16:00:00|6712.3|6695.3|6715.3|6698.3|6728.8|6711.8|6680.3|6665.3|303
1585587600000|2020-03-30 17:00:00|6714.3|6697.3|6694.6|6677.6|6735.3|6720.3|6686.3|6675.3|116
1585591200000|2020-03-30 18:00:00|6694.4|6677.4|6722.4|6705.4|6732.9|6715.9|6670|6653|0
1585594800000|2020-03-30 19:00:00|6722.3|6705.3|6767.4|6750.4|6775.8|6758.8|6701.3|6684.3|0
1585598400000|2020-03-30 20:00:00|6767.3|6750.3|6759.3|6742.3|6774.6|6757.6|6742.5|6725.5|0
1585602000000|2020-03-30 21:00:00|6758.9|6741.9|6760.3|6743.3|6764.9|6747.9|6758.1|6741.1|0
1585605600000|2020-03-30 22:00:00|6760.4|6743.4|6768.9|6751.9|6783.6|6766.6|6753.6|6736.6|0
1585609200000|2020-03-30 23:00:00|6768.7|6751.7|6768.9|6751.9|6778.1|6761.1|6755.6|6738.6|0
1585612800000|2020-03-31 00:00:00|6769|6752|6795.4|6778.4|6830.9|6813.9|6769|6752|0
1585616400000|2020-03-31 01:00:00|6795.9|6778.9|6806.9|6789.9|6834|6817|6781.8|6764.8|0
1585620000000|2020-03-31 02:00:00|6807.6|6790.6|6810.8|6793.8|6825.1|6808.1|6798.1|6781.1|0
1585623600000|2020-03-31 03:00:00|6810.9|6793.9|6784.9|6767.9|6813.2|6796.2|6769.3|6752.3|0
1585627200000|2020-03-31 04:00:00|6784.8|6767.8|6738.3|6721.3|6784.9|6767.9|6703.9|6686.9|0
1585630800000|2020-03-31 05:00:00|6737.9|6720.9|6754.9|6737.9|6780.7|6763.7|6701.6|6684.6|0
1585634400000|2020-03-31 06:00:00|6757|6740|6760.8|6750.8|6793.8|6783.8|6705.3|6695.3|404
1585638000000|2020-03-31 07:00:00|6762.8|6752.8|6776|6766|6805.8|6795.8|6726.3|6716.3|2157
1585641600000|2020-03-31 08:00:00|6776.5|6766.5|6781.5|6771.5|6785.5|6775.5|6755|6745|689
1585645200000|2020-03-31 09:00:00|6782|6772|6753|6743|6789.5|6779.5|6740|6730|614
1585648800000|2020-03-31 10:00:00|6753.5|6743.5|6693|6683|6754.5|6744.5|6681.5|6671.5|871
1585652400000|2020-03-31 11:00:00|6691|6681|6676.3|6666.3|6714|6704|6652.3|6642.3|513
1585656000000|2020-03-31 12:00:00|6675.8|6665.8|6697.3|6687.3|6703.8|6693.8|6627.3|6617.3|840
1585659600000|2020-03-31 13:00:00|6696.8|6686.8|6690.3|6680.3|6737.8|6727.8|6679.3|6669.3|869
1585663200000|2020-03-31 14:00:00|6690.8|6680.8|6735.3|6725.3|6765.3|6755.3|6686.3|6676.3|1232
1585666800000|2020-03-31 15:00:00|6734.8|6724.8|6807.1|6791.1|6982.1|6965.1|6721.3|6711.3|3134
1585670400000|2020-03-31 16:00:00|6805.1|6792.1|6752.6|6735.6|6812.1|6797.1|6750.1|6733.1|105
1585674000000|2020-03-31 17:00:00|6752.1|6735.1|6731.9|6714.9|6780.1|6763.1|6729.1|6714.9|158
1585677600000|2020-03-31 18:00:00|6734|6717|6731.8|6714.8|6747.4|6730.4|6708.8|6691.8|0
1585681200000|2020-03-31 19:00:00|6731.9|6714.9|6735.6|6718.6|6744.6|6727.6|6680|6663|0
1585684800000|2020-03-31 20:00:00|6735.8|6718.8|6723.3|6706.3|6744.4|6727.4|6705.3|6688.3|0
1585688400000|2020-03-31 21:00:00|6723.2|6706.2|6724|6707|6728.7|6711.7|6722.5|6705.5|0
1585692000000|2020-03-31 22:00:00|6723.7|6706.7|6683|6666|6723.7|6706.7|6662.9|6645.9|0
1585695600000|2020-03-31 23:00:00|6683.1|6666.1|6667.1|6650.1|6692.5|6675.5|6664.2|6647.2|0
1585699200000|2020-04-01 00:00:00|6666.4|6649.4|6686.4|6669.4|6697.7|6680.7|6647.7|6630.7|0
1585702800000|2020-04-01 01:00:00|6686.3|6669.3|6687.6|6670.6|6691.2|6674.2|6637.4|6620.4|0
1585706400000|2020-04-01 02:00:00|6687.2|6670.2|6694.1|6677.1|6700.7|6683.7|6678.7|6661.7|0
1585710000000|2020-04-01 03:00:00|6693.7|6676.7|6651.6|6634.6|6697.6|6680.6|6649|6632|0
1585713600000|2020-04-01 04:00:00|6651.5|6634.5|6654.7|6637.7|6658.9|6641.9|6639.7|6622.7|0
1585717200000|2020-04-01 05:00:00|6654.8|6637.8|6617.5|6600.5|6662.4|6645.4|6571.3|6554.3|0
1585720800000|2020-04-01 06:00:00|6616.8|6599.8|6630.6|6620.6|6656.6|6646.6|6588.1|6571.6|160
1585724400000|2020-04-01 07:00:00|6630.1|6620.1|6631.8|6621.8|6681.1|6671.1|6574.1|6564.1|1743
1585728000000|2020-04-01 08:00:00|6632.3|6622.3|6638.3|6628.3|6677.3|6667.3|6615.8|6605.8|933
1585731600000|2020-04-01 09:00:00|6640.3|6630.3|6675.8|6665.8|6691.8|6681.8|6628.3|6618.3|496
1585735200000|2020-04-01 10:00:00|6676.3|6666.3|6633.8|6623.8|6693.3|6683.3|6622.3|6612.3|470
1585738800000|2020-04-01 11:00:00|6635.3|6625.3|6607|6597|6647.3|6637.3|6594.3|6584.3|500
1585742400000|2020-04-01 12:00:00|6606.5|6596.5|6619.5|6609.5|6639.5|6629.5|6585|6575|635
1585746000000|2020-04-01 13:00:00|6620|6610|6618.5|6608.5|6638.5|6628.5|6605|6595|823
1585749600000|2020-04-01 14:00:00|6625.5|6615.5|6605.4|6595.4|6635.5|6625.5|6599.4|6589.4|1262
1585753200000|2020-04-01 15:00:00|6604.9|6594.9|6548.9|6532.9|6635.4|6625.4|6534.9|6519.9|2269
1585756800000|2020-04-01 16:00:00|6547.9|6536.9|6524.9|6507.9|6548.9|6536.9|6513.9|6501.9|128
1585760400000|2020-04-01 17:00:00|6524.4|6507.4|6545.1|6528.1|6553.4|6537.9|6523.4|6506.4|87
1585764000000|2020-04-01 18:00:00|6543|6526|6508.6|6491.6|6555.4|6538.4|6506.3|6489.3|0
1585767600000|2020-04-01 19:00:00|6507.5|6490.5|6467.5|6450.5|6519.5|6502.5|6442.3|6425.3|0
1585771200000|2020-04-01 20:00:00|6468.7|6451.7|6468.4|6451.4|6470.9|6453.9|6441.8|6424.8|0
1585774800000|2020-04-01 21:00:00|6468.2|6451.2|6467.8|6450.8|6468.7|6451.7|6462.7|6445.7|0
1585778400000|2020-04-01 22:00:00|6468.5|6451.5|6477.4|6460.4|6510.3|6493.3|6468.5|6451.5|0
1585782000000|2020-04-01 23:00:00|6477.2|6460.2|6504.2|6487.2|6504.6|6487.6|6468.5|6451.5|0
1585785600000|2020-04-02 00:00:00|6503.9|6486.9|6511|6494|6527.9|6510.9|6498.2|6481.2|0
1585789200000|2020-04-02 01:00:00|6511.1|6494.1|6504.3|6487.3|6528.3|6511.3|6476.5|6459.5|0
1585792800000|2020-04-02 02:00:00|6504.8|6487.8|6564.4|6547.4|6567.1|6550.1|6504.8|6487.8|0
1585796400000|2020-04-02 03:00:00|6564.5|6547.5|6583.3|6566.3|6596|6579|6564.2|6547.2|0
1585800000000|2020-04-02 04:00:00|6583.4|6566.4|6575|6558|6597|6580|6567.7|6550.7|0
1585803600000|2020-04-02 05:00:00|6575.4|6558.4|6575.8|6558.8|6606.3|6589.3|6543|6526|0
1585807200000|2020-04-02 06:00:00|6573.3|6556.3|6640.9|6630.9|6640.9|6630.9|6562.9|6552.9|174
1585810800000|2020-04-02 07:00:00|6619.9|6609.9|6574|6564|6639.4|6629.4|6541.4|6531.4|1501
1585814400000|2020-04-02 08:00:00|6573.5|6563.5|6543.5|6533.5|6584|6574|6540|6530|467
1585818000000|2020-04-02 09:00:00|6544|6534|6517|6507|6554.5|6544.5|6503|6493|644
1585821600000|2020-04-02 10:00:00|6516.5|6506.5|6584.5|6574.5|6590|6580|6501.5|6491.5|603
1585825200000|2020-04-02 11:00:00|6585.5|6575.5|6548.7|6538.7|6586|6576|6548.2|6538.2|365
1585828800000|2020-04-02 12:00:00|6549.2|6539.2|6479.7|6469.7|6552.7|6542.7|6471.7|6461.7|575
1585832400000|2020-04-02 13:00:00|6480.2|6470.2|6499.7|6489.7|6500.7|6490.7|6428.2|6418.2|879
1585836000000|2020-04-02 14:00:00|6500.2|6490.2|6631.2|6621.2|6634.7|6624.7|6486.2|6476.2|1146
1585839600000|2020-04-02 15:00:00|6630.7|6620.7|6592.2|6575.2|6632.7|6622.7|6536.7|6526.7|1651
1585843200000|2020-04-02 16:00:00|6592.7|6575.7|6601.7|6586.7|6614.7|6600.7|6572.7|6558.7|89
1585846800000|2020-04-02 17:00:00|6600.7|6578.7|6561.8|6544.8|6609.7|6593.7|6539.7|6526.7|153
1585850400000|2020-04-02 18:00:00|6561.9|6544.9|6577.5|6560.5|6579.8|6562.8|6521.3|6504.3|0
1585854000000|2020-04-02 19:00:00|6577.7|6560.7|6623.7|6606.7|6633.3|6616.3|6555.4|6538.4|0
1585857600000|2020-04-02 20:00:00|6623.6|6606.6|6623.7|6606.7|6644.9|6627.9|6617.5|6600.5|0
1585861200000|2020-04-02 21:00:00|6624|6607|6624.9|6607.9|6625.7|6608.7|6617.7|6600.7|0
1585864800000|2020-04-02 22:00:00|6624.8|6607.8|6629.6|6612.6|6642.7|6625.7|6604.7|6587.7|0
1585868400000|2020-04-02 23:00:00|6629.5|6612.5|6593.8|6576.8|6635|6618|6585.2|6568.2|0
1585872000000|2020-04-03 00:00:00|6593.6|6576.6|6586.3|6569.3|6610|6593|6576.5|6559.5|0
1585875600000|2020-04-03 01:00:00|6585.4|6568.4|6610.5|6593.5|6616.3|6599.3|6566.8|6549.8|0
1585879200000|2020-04-03 02:00:00|6611|6594|6578.7|6561.7|6612.8|6595.8|6572.4|6555.4|0
1585882800000|2020-04-03 03:00:00|6578.6|6561.6|6563.8|6546.8|6584.5|6567.5|6553.2|6536.2|0
1585886400000|2020-04-03 04:00:00|6564.2|6547.2|6548.5|6531.5|6567.2|6550.2|6531.2|6514.2|0
1585890000000|2020-04-03 05:00:00|6547.6|6530.6|6580.2|6563.2|6590.4|6573.4|6524.5|6507.5|0
1585893600000|2020-04-03 06:00:00|6579.8|6562.8|6579.2|6569.2|6584.7|6574.7|6525.2|6515.2|46
1585897200000|2020-04-03 07:00:00|6582.7|6572.7|6560.7|6550.7|6588.2|6578.2|6509.2|6499.2|1054
1585900800000|2020-04-03 08:00:00|6559.7|6549.7|6573.7|6563.7|6587.7|6577.7|6555.7|6545.7|709
1585904400000|2020-04-03 09:00:00|6574.2|6564.2|6554.7|6544.7|6588.2|6578.2|6540.7|6530.7|772
1585908000000|2020-04-03 10:00:00|6555.2|6545.2|6591.2|6581.2|6601.7|6591.7|6552.7|6542.7|317
1585911600000|2020-04-03 11:00:00|6590.7|6580.7|6623.9|6613.9|6633.4|6623.4|6576.2|6566.2|475
1585915200000|2020-04-03 12:00:00|6623.4|6613.4|6614.9|6604.9|6627.9|6617.9|6582.9|6572.9|680
1585918800000|2020-04-03 13:00:00|6615.4|6605.4|6603.9|6593.9|6642.9|6632.9|6602.9|6592.9|705
1585922400000|2020-04-03 14:00:00|6604.4|6594.4|6603.9|6593.9|6621.9|6611.9|6589.4|6579.4|544
1585926000000|2020-04-03 15:00:00|6606.9|6596.9|6565.4|6549.4|6624.9|6607.9|6554.4|6540.4|1746
1585929600000|2020-04-03 16:00:00|6564.4|6548.4|6547.4|6530.4|6566.9|6549.9|6546.4|6529.4|69
1585933200000|2020-04-03 17:00:00|6547.9|6530.9|6566.5|6549.5|6590.4|6573.4|6547.9|6530.9|306
1585936800000|2020-04-03 18:00:00|6566.4|6549.4|6588.1|6571.1|6588.2|6571.2|6546.2|6529.2|0
1585940400000|2020-04-03 19:00:00|6588|6571|6599.9|6582.9|6620.7|6603.7|6555.8|6538.8|0
1585944000000|2020-04-03 20:00:00|6599.8|6582.8|6612.6|6595.6|6629.6|6612.6|6599.8|6582.8|0
1586124000000|2020-04-05 22:00:00|6694.5|6677.5|6683.9|6666.9|6702.3|6685.3|6664.9|6647.9|0
1586127600000|2020-04-05 23:00:00|6684.4|6667.4|6693.9|6676.9|6704.7|6687.7|6676.5|6659.5|0
1586131200000|2020-04-06 00:00:00|6694|6677|6788.2|6771.2|6818|6801|6692.2|6675.2|0
1586134800000|2020-04-06 01:00:00|6787.7|6770.7|6762.5|6745.5|6811.5|6794.5|6734.7|6717.7|0
1586138400000|2020-04-06 02:00:00|6763.4|6746.4|6783.1|6766.1|6791.8|6774.8|6750|6733|0
1586142000000|2020-04-06 03:00:00|6783.2|6766.2|6799.8|6782.8|6803.7|6786.7|6762.9|6745.9|0
1586145600000|2020-04-06 04:00:00|6799.9|6782.9|6835.1|6818.1|6837.7|6820.7|6787.9|6770.9|0
1586149200000|2020-04-06 05:00:00|6835.2|6818.2|6873.9|6856.9|6881.7|6864.7|6802.9|6785.9|0
1586152800000|2020-04-06 06:00:00|6870.2|6853.2|6809.4|6799.4|6874.4|6857.4|6802.4|6792.4|92
1586156400000|2020-04-06 07:00:00|6817.9|6807.9|6761|6751|6817.9|6807.9|6739.5|6729.5|1243
1586160000000|2020-04-06 08:00:00|6760.5|6750.5|6782|6772|6787|6777|6732.5|6722.5|339
1586163600000|2020-04-06 09:00:00|6781.5|6771.5|6794.5|6784.5|6810.5|6800.5|6766.5|6756.5|576
1586167200000|2020-04-06 10:00:00|6795|6785|6804.5|6794.5|6814.5|6804.5|6787.5|6777.5|266
1586170800000|2020-04-06 11:00:00|6803.5|6793.5|6801.8|6791.8|6808.8|6798.8|6771|6761|290
1586174400000|2020-04-06 12:00:00|6801.3|6791.3|6818.8|6808.8|6823.8|6813.8|6794.3|6784.3|306
1586178000000|2020-04-06 13:00:00|6819.3|6809.3|6866.3|6856.3|6867.3|6857.3|6816.8|6806.8|662
1586181600000|2020-04-06 14:00:00|6866.8|6856.8|6848|6838|6877.8|6867.8|6835.5|6825.5|584
1586185200000|2020-04-06 15:00:00|6850|6840|6833|6819|6863|6853|6816|6801|1459
1586188800000|2020-04-06 16:00:00|6834|6820|6828|6813|6842|6831|6817|6804|155
1586192400000|2020-04-06 17:00:00|6827|6812|6843.7|6826.7|6844|6829|6822|6808|97
1586196000000|2020-04-06 18:00:00|6843.6|6826.6|6840.5|6823.5|6845.2|6828.2|6819.6|6802.6|0
1586199600000|2020-04-06 19:00:00|6840.4|6823.4|6889.2|6872.2|6927.2|6910.2|6832.3|6815.3|0
1586203200000|2020-04-06 20:00:00|6888.9|6871.9|6884.4|6867.4|6889|6872|6862.9|6845.9|0
1586206800000|2020-04-06 21:00:00|6885.3|6868.3|6884.1|6867.1|6889|6872|6883.4|6866.4|0
1586210400000|2020-04-06 22:00:00|6883.8|6866.8|6863|6846|6887|6870|6854.2|6837.2|0
1586214000000|2020-04-06 23:00:00|6863.1|6846.1|6919.5|6902.5|6921.2|6904.2|6859.7|6842.7|0
1586217600000|2020-04-07 00:00:00|6919.6|6902.6|6892.6|6875.6|6935.5|6918.5|6887.2|6870.2|0
1586221200000|2020-04-07 01:00:00|6893|6876|6860.5|6843.5|6907|6890|6855.9|6838.9|0
1586224800000|2020-04-07 02:00:00|6860.4|6843.4|6869|6852|6870.1|6853.1|6839.1|6822.1|0
1586228400000|2020-04-07 03:00:00|6869.5|6852.5|6828.2|6811.2|6877|6860|6817.3|6800.3|0
1586232000000|2020-04-07 04:00:00|6828.3|6811.3|6868.9|6851.9|6868.9|6851.9|6815.4|6798.4|0
1586235600000|2020-04-07 05:00:00|6868.8|6851.8|6925.2|6908.2|6926.5|6909.5|6850|6833|0
1586239200000|2020-04-07 06:00:00|6923.6|6906.6|6985.5|6975.5|6993.5|6983.5|6889|6879|351
1586242800000|2020-04-07 07:00:00|6985|6975|7082.1|7075.1|7117.6|7110.6|6974|6964|2647
1586246400000|2020-04-07 08:00:00|7081.6|7074.6|7029.6|7022.6|7089.1|7082.1|7026.6|7019.6|1090
1586250000000|2020-04-07 09:00:00|7030.1|7023.1|7031.6|7024.6|7054.6|7047.6|7009.6|7002.6|896
1586253600000|2020-04-07 10:00:00|7030.6|7023.6|7082.6|7075.6|7088.1|7081.1|7027.1|7020.1|669
1586257200000|2020-04-07 11:00:00|7082.1|7075.1|7074.1|7067.1|7096.1|7089.1|7065.6|7058.6|560
1586260800000|2020-04-07 12:00:00|7074.6|7067.6|7097.6|7090.6|7103.6|7096.6|7048.6|7041.6|872
1586264400000|2020-04-07 13:00:00|7098.1|7091.1|7079.2|7072.2|7116.1|7109.1|7070.1|7063.1|1088
1586268000000|2020-04-07 14:00:00|7079.7|7072.7|6932.2|6925.2|7081.2|7074.2|6904.2|6897.2|1978
1586271600000|2020-04-07 15:00:00|6933.2|6926.2|6994.2|6983.2|7047.2|7037.2|6932.2|6925.2|4152
1586275200000|2020-04-07 16:00:00|6995.2|6984.2|6997.2|6985.2|7039.2|7030.2|6995.2|6984.2|346
1586278800000|2020-04-07 17:00:00|6996.2|6986.2|6968.5|6954.5|7015.2|7007.2|6967.2|6954.5|242
1586282400000|2020-04-07 18:00:00|6968.4|6954.4|6913.6|6899.6|6976.4|6962.4|6900.3|6886.3|0
1586286000000|2020-04-07 19:00:00|6914.7|6900.7|6890.3|6876.3|6956.8|6942.8|6885.9|6871.9|0
1586289600000|2020-04-07 20:00:00|6890.6|6876.6|6865.5|6851.5|6898.8|6884.8|6858.1|6844.1|0
1586293200000|2020-04-07 21:00:00|6866.5|6852.5|6874.5|6860.5|6875.2|6861.2|6864.5|6850.5|0
1586296800000|2020-04-07 22:00:00|6875.2|6861.2|6866.2|6852.2|6881.5|6867.5|6846|6832|0
1586300400000|2020-04-07 23:00:00|6866.1|6852.1|6904|6890|6925.5|6911.5|6861.3|6847.3|0
1586304000000|2020-04-08 00:00:00|6903.9|6889.9|6867.4|6853.4|6908.9|6894.9|6851.7|6837.7|0
1586307600000|2020-04-08 01:00:00|6867|6853|6902.6|6888.6|6934.9|6920.9|6861.2|6847.2|0
1586311200000|2020-04-08 02:00:00|6902.7|6888.7|6890.1|6876.1|6931.2|6917.2|6890|6876|0
1586314800000|2020-04-08 03:00:00|6890.5|6876.5|6908.6|6894.6|6911.1|6897.1|6880|6866|0
1586318400000|2020-04-08 04:00:00|6908.7|6894.7|6960.6|6946.6|6965.4|6951.4|6898.8|6884.8|0
1586322000000|2020-04-08 05:00:00|6961.1|6947.1|6959.9|6945.9|7006.2|6992.2|6950.2|6936.2|0
1586325600000|2020-04-08 06:00:00|6961.6|6947.6|6940.7|6933.7|6967.4|6953.4|6872.2|6865.2|209
1586329200000|2020-04-08 07:00:00|6942.7|6935.7|6935.9|6928.9|6959.2|6952.2|6870.2|6863.2|1646
1586332800000|2020-04-08 08:00:00|6936.4|6929.4|6881.4|6874.4|6938.4|6931.4|6863.4|6856.4|532
1586336400000|2020-04-08 09:00:00|6882.4|6875.4|6891.9|6884.9|6899.9|6892.9|6863.4|6856.4|845
1586340000000|2020-04-08 10:00:00|6892.9|6885.9|6915.4|6908.4|6919.4|6912.4|6888.9|6881.9|467
1586343600000|2020-04-08 11:00:00|6915.9|6908.9|6932.8|6925.8|6942.4|6935.4|6907.4|6900.4|429
1586347200000|2020-04-08 12:00:00|6931.8|6924.8|6936.8|6929.8|6955.8|6948.8|6922.8|6915.8|386
1586350800000|2020-04-08 13:00:00|6936.3|6929.3|6889.3|6882.3|6957.8|6950.8|6888.3|6881.3|670
1586354400000|2020-04-08 14:00:00|6889.8|6882.8|6921.4|6914.4|6923.4|6916.4|6888.3|6881.3|1118
1586358000000|2020-04-08 15:00:00|6921.9|6914.9|6935.9|6924.9|6959.9|6945.9|6897.4|6890.4|1663
1586361600000|2020-04-08 16:00:00|6936.9|6923.9|6941.9|6929.9|6951.9|6940.9|6918.9|6908.9|184
1586365200000|2020-04-08 17:00:00|6942.9|6930.9|6929.1|6915.1|6960.9|6948.9|6919.9|6905.9|216
1586368800000|2020-04-08 18:00:00|6929.2|6915.2|6989.4|6975.4|6991.8|6977.8|6928.8|6914.8|195
1586372400000|2020-04-08 19:00:00|6989.3|6975.3|6985|6971|7006.2|6992.2|6955.6|6941.6|0
1586376000000|2020-04-08 20:00:00|6985.1|6971.1|6990.7|6976.7|6995.4|6981.4|6976.6|6962.6|0
1586379600000|2020-04-08 21:00:00|6989.1|6975.1|6985.8|6971.8|6989.6|6975.6|6982.7|6968.7|0
1586383200000|2020-04-08 22:00:00|6985.4|6971.4|6973.7|6959.7|6985.4|6971.4|6964.1|6950.1|0
1586386800000|2020-04-08 23:00:00|6973.6|6959.6|7004.9|6990.9|7012.6|6998.6|6966.6|6952.6|0
1586390400000|2020-04-09 00:00:00|7005|6991|6998.9|6984.9|7017.9|7003.9|6993.9|6979.9|0
1586394000000|2020-04-09 01:00:00|6998.5|6984.5|6978.7|6964.7|7015.5|7001.5|6966.8|6952.8|0
1586397600000|2020-04-09 02:00:00|6978.8|6964.8|6977|6963|6998|6984|6964.9|6950.9|0
1586401200000|2020-04-09 03:00:00|6977.1|6963.1|6995.4|6981.4|7000.2|6986.2|6968.6|6954.6|0
1586404800000|2020-04-09 04:00:00|6995.5|6981.5|7004.9|6990.9|7006.2|6992.2|6976.3|6962.3|0
1586408400000|2020-04-09 05:00:00|7005.4|6991.4|6999.8|6985.8|7022.2|7008.2|6988.5|6974.5|0
1586412000000|2020-04-09 06:00:00|6998.4|6984.4|7028.4|7021.4|7028.4|7021.4|6979.4|6972.4|84
1586415600000|2020-04-09 07:00:00|7027.9|7020.9|7063.4|7056.4|7076.9|7069.9|7010.4|7003.4|1180
1586419200000|2020-04-09 08:00:00|7063.9|7056.9|6931.4|6924.4|7065.4|7058.4|6931.4|6924.4|698
1586422800000|2020-04-09 09:00:00|6929.9|6922.9|6934.4|6927.4|6975.9|6968.9|6920.4|6913.4|825
1586426400000|2020-04-09 10:00:00|6933.9|6926.9|7013.9|7006.9|7014.4|7007.4|6927.9|6920.9|587
1586430000000|2020-04-09 11:00:00|7013.4|7006.4|7010.3|7003.3|7041.8|7034.8|6971.9|6964.9|761
1586433600000|2020-04-09 12:00:00|7010.8|7003.8|7070.3|7063.3|7086.3|7079.3|6982.3|6975.3|653
1586437200000|2020-04-09 13:00:00|7074.3|7067.3|7106.8|7099.8|7120.3|7113.3|7067.8|7060.8|1459
1586440800000|2020-04-09 14:00:00|7107.3|7100.3|7068.1|7061.1|7107.3|7100.3|7029.8|7022.8|631
1586444400000|2020-04-09 15:00:00|7067.6|7060.6|7100.6|7087.6|7100.6|7089.6|7029.1|7022.1|1766
1586448000000|2020-04-09 16:00:00|7099.6|7088.6|7074.1|7060.1|7103.6|7093.6|7060.6|7052.6|272
1586451600000|2020-04-09 17:00:00|7074.6|7061.6|7080.3|7066.3|7094.1|7080.1|7055.6|7043.6|129
1586455200000|2020-04-09 18:00:00|7080.2|7066.2|7039|7025|7087|7073|7014.4|7000.4|64
1586458800000|2020-04-09 19:00:00|7039.1|7025.1|7087.8|7073.8|7125.5|7111.5|7026.7|7012.7|0
1586462400000|2020-04-09 20:00:00|7087.6|7073.6|7108.3|7094.3|7111.4|7097.4|7082.7|7068.7|0
1586466000000|2020-04-09 21:00:00|7108.6|7094.6|7108.8|7094.8|7109|7095|7108.6|7094.6|0
1586728800000|2020-04-12 22:00:00|7122.3|7108.3|7034.5|7020.5|7132.6|7118.6|6957.8|6943.8|0
1586732400000|2020-04-12 23:00:00|7034.4|7020.4|7020.5|7006.5|7059|7045|7009.6|6995.6|0
1586736000000|2020-04-13 00:00:00|7020.6|7006.6|6995.7|6981.7|7034.5|7020.5|6993|6979|0
1586739600000|2020-04-13 01:00:00|6995.6|6981.6|7022.3|7008.3|7033|7019|6990.5|6976.5|0
1586743200000|2020-04-13 02:00:00|7022.5|7008.5|7029.3|7015.3|7043.2|7029.2|7019.9|7005.9|0
1586746800000|2020-04-13 03:00:00|7029.2|7015.2|7011.5|6997.5|7035.2|7021.2|7003|6989|0
1586750400000|2020-04-13 04:00:00|7012.2|6998.2|7015.3|7001.3|7017.7|7003.7|7002.4|6988.4|0
1586754000000|2020-04-13 05:00:00|7015.4|7001.4|7003.7|6989.7|7024.5|7010.5|7001.2|6987.2|0
1586757600000|2020-04-13 06:00:00|7003.5|6989.5|7026.2|7012.2|7040.5|7026.5|7001.7|6987.7|0
1586761200000|2020-04-13 07:00:00|7026.8|7012.8|7017.6|7003.6|7031.6|7017.6|7014.7|7000.7|0
1586764800000|2020-04-13 08:00:00|7018.2|7004.2|7020.8|7006.8|7021.4|7007.4|7008.2|6994.2|0
1586768400000|2020-04-13 09:00:00|7020.2|7006.2|7019.3|7005.3|7033.7|7019.7|7018.1|7004.1|0
1586772000000|2020-04-13 10:00:00|7019.8|7005.8|7035.8|7021.8|7050.4|7036.4|7014.7|7000.7|0
1586775600000|2020-04-13 11:00:00|7036.3|7022.3|7070.2|7056.2|7073.6|7059.6|7036.3|7022.3|0
1586779200000|2020-04-13 12:00:00|7070.5|7056.5|7082.8|7068.8|7095.4|7081.4|7061.9|7047.9|0
1586782800000|2020-04-13 13:00:00|7083.3|7069.3|7010.3|6996.3|7101.9|7087.9|7006|6992|0
1586786400000|2020-04-13 14:00:00|7010.8|6996.8|6981.4|6967.4|7043.9|7029.9|6967.2|6953.2|0
1586790000000|2020-04-13 15:00:00|6982|6968|7004.6|6990.6|7015.7|7001.7|6951.4|6937.4|0
1586793600000|2020-04-13 16:00:00|7004|6990|6996.6|6982.6|7036.9|7022.9|6988.6|6974.6|0
1586797200000|2020-04-13 17:00:00|6996.1|6982.1|7016.1|7002.1|7027.6|7013.6|6977.4|6963.4|0
1586800800000|2020-04-13 18:00:00|7016.7|7002.7|7019.2|7005.2|7032.2|7018.2|6990.1|6976.1|0
1586804400000|2020-04-13 19:00:00|7018.7|7004.7|7048.8|7034.8|7067.5|7053.5|6996.3|6982.3|0
1586808000000|2020-04-13 20:00:00|7048.9|7034.9|7067.3|7053.3|7067.3|7053.3|7048.9|7034.9|0
1586811600000|2020-04-13 21:00:00|7066.4|7052.4|7068.6|7054.6|7070.3|7056.3|7063.4|7049.4|0
1586815200000|2020-04-13 22:00:00|7068.7|7054.7|7074.3|7060.3|7086|7072|7063.4|7049.4|0
1586818800000|2020-04-13 23:00:00|7073.8|7059.8|7072|7058|7077|7063|7063.7|7049.7|0
1586822400000|2020-04-14 00:00:00|7071.9|7057.9|7060.1|7046.1|7071.9|7057.9|7038|7024|0
1586826000000|2020-04-14 01:00:00|7060.2|7046.2|7123.2|7109.2|7128.4|7114.4|7055.4|7041.4|0
1586829600000|2020-04-14 02:00:00|7123.1|7109.1|7128.6|7114.6|7138.3|7124.3|7106.7|7092.7|0
1586833200000|2020-04-14 03:00:00|7128.5|7114.5|7119.4|7105.4|7128.7|7114.7|7104.2|7090.2|0
1586836800000|2020-04-14 04:00:00|7119.8|7105.8|7154.1|7140.1|7157.8|7143.8|7116.8|7102.8|0
1586840400000|2020-04-14 05:00:00|7152.9|7138.9|7133.2|7119.2|7152.9|7138.9|7125|7111|0
1586844000000|2020-04-14 06:00:00|7133.3|7119.3|7212.1|7205.1|7212.1|7205.1|7114.1|7107.1|504
1586847600000|2020-04-14 07:00:00|7209.1|7202.1|7121.6|7114.6|7222.1|7215.1|7106.6|7099.6|2159
1586851200000|2020-04-14 08:00:00|7122.1|7115.1|7132.1|7125.1|7161.6|7154.6|7122.1|7115.1|3055
1586854800000|2020-04-14 09:00:00|7134.1|7127.1|7124.6|7117.6|7143.1|7136.1|7121.6|7114.6|5389
1586858400000|2020-04-14 10:00:00|7124.1|7117.1|7106.1|7099.1|7126.1|7119.1|7104.1|7097.1|3193
1586862000000|2020-04-14 11:00:00|7106.6|7099.6|7106.7|7099.7|7125.7|7118.7|7097.1|7090.1|1761
1586865600000|2020-04-14 12:00:00|7105.7|7098.7|7118.7|7111.7|7127.2|7120.2|7083.2|7076.2|3752
1586869200000|2020-04-14 13:00:00|7119.2|7112.2|7173.2|7166.2|7185.2|7178.2|7107.2|7100.2|1828
1586872800000|2020-04-14 14:00:00|7173.7|7166.7|7117.7|7110.7|7183.7|7176.7|7117.2|7110.2|6270
1586876400000|2020-04-14 15:00:00|7117.2|7110.2|7097.7|7084.7|7133.7|7126.7|7078.7|7066.7|7412
1586880000000|2020-04-14 16:00:00|7096.7|7086.7|7118.7|7108.7|7131.7|7121.7|7096.7|7084.7|252
1586883600000|2020-04-14 17:00:00|7119.7|7103.2|7111.8|7097.8|7125.7|7112.7|7105.7|7095.7|170
1586887200000|2020-04-14 18:00:00|7111.9|7097.9|7108.1|7094.1|7117.8|7103.8|7099.9|7085.9|98
1586890800000|2020-04-14 19:00:00|7107.9|7093.9|7099.6|7085.6|7116.8|7102.8|7081.4|7067.4|0
1586894400000|2020-04-14 20:00:00|7099.4|7085.4|7117.4|7103.4|7118.1|7104.1|7097.2|7083.2|0
1586898000000|2020-04-14 21:00:00|7117.2|7103.2|7122.3|7108.3|7122.3|7108.3|7116.5|7102.5|0
1586901600000|2020-04-14 22:00:00|7122.4|7108.4|7107.6|7093.6|7123.5|7109.5|7104.7|7090.7|0
1586905200000|2020-04-14 23:00:00|7107.5|7093.5|7094.2|7080.2|7112.7|7098.7|7090.3|7076.3|0
1586908800000|2020-04-15 00:00:00|7093.8|7079.8|7090.3|7076.3|7102.4|7088.4|7069.2|7055.2|0
1586912400000|2020-04-15 01:00:00|7090.7|7076.7|7089.3|7075.3|7092.6|7078.6|7075.7|7061.7|0
1586916000000|2020-04-15 02:00:00|7089.8|7075.8|7062.7|7048.7|7093|7079|7057.9|7043.9|0
1586919600000|2020-04-15 03:00:00|7062.6|7048.6|7081.8|7067.8|7091.2|7077.2|7061.5|7047.5|0
1586923200000|2020-04-15 04:00:00|7082.9|7068.9|7085.5|7071.5|7099.9|7085.9|7076.8|7062.8|0
1586926800000|2020-04-15 05:00:00|7085.9|7071.9|7063.9|7049.9|7097.2|7083.2|7061.2|7047.2|0
1586930400000|2020-04-15 06:00:00|7063.6|7049.6|7065.7|7058.7|7082.4|7068.4|7040.2|7033.2|287
1586934000000|2020-04-15 07:00:00|7064.7|7057.7|6968.4|6962.4|7095.2|7088.2|6967.9|6960.9|11228
1586937600000|2020-04-15 08:00:00|6967.9|6961.9|6943.4|6937.4|7000.9|6994.9|6936.9|6930.9|2395
1586941200000|2020-04-15 09:00:00|6944.9|6938.9|6930.9|6924.9|6948.9|6942.9|6925.4|6919.4|4639
1586944800000|2020-04-15 10:00:00|6930.4|6924.4|6923.9|6917.9|6955.4|6949.4|6910.9|6904.9|1583
1586948400000|2020-04-15 11:00:00|6923.4|6917.4|6916.4|6910.4|6934.9|6928.9|6912.9|6906.9|3527
1586952000000|2020-04-15 12:00:00|6915.9|6909.9|6857.9|6851.9|6915.9|6909.9|6855.9|6849.9|1373
1586955600000|2020-04-15 13:00:00|6857.4|6851.4|6871.9|6865.9|6884.9|6878.9|6850.9|6844.9|1501
1586959200000|2020-04-15 14:00:00|6870.9|6864.9|6873.3|6867.3|6879.8|6873.8|6834.8|6828.8|1456
1586962800000|2020-04-15 15:00:00|6872.8|6866.8|6841.8|6831.8|6879.8|6868.8|6819.3|6813.3|4833
1586966400000|2020-04-15 16:00:00|6840.8|6830.8|6841.8|6830.8|6862.8|6852.8|6824.8|6815.8|38739
1586970000000|2020-04-15 17:00:00|6839.8|6828.8|6855.3|6842.3|6873.8|6864.8|6833.8|6823.8|232
1586973600000|2020-04-15 18:00:00|6855.4|6842.4|6889|6876|6889.2|6876.2|6855.3|6842.3|0
1586977200000|2020-04-15 19:00:00|6888.9|6875.9|6847.2|6834.2|6893.9|6880.9|6832.4|6819.4|0
1586980800000|2020-04-15 20:00:00|6847|6834|6834|6821|6853.6|6840.6|6827|6814|0
1586984400000|2020-04-15 21:00:00|6833.8|6820.8|6833.6|6820.6|6834.5|6821.5|6831.4|6818.4|0
1586988000000|2020-04-15 22:00:00|6833.7|6820.7|6806.2|6793.2|6845.7|6832.7|6798.2|6785.2|0
1586991600000|2020-04-15 23:00:00|6806|6793|6799.6|6786.6|6808.1|6795.1|6793.1|6780.1|0
1586995200000|2020-04-16 00:00:00|6799.5|6786.5|6806.6|6793.6|6833|6820|6787.2|6774.2|0
1586998800000|2020-04-16 01:00:00|6806.5|6793.5|6827.8|6814.8|6835.8|6822.8|6806.4|6793.4|0
1587002400000|2020-04-16 02:00:00|6827.9|6814.9|6826.6|6813.6|6851.9|6838.9|6818.1|6805.1|0
1587006000000|2020-04-16 03:00:00|6827|6814|6831.9|6818.9|6840.2|6827.2|6810.9|6797.9|0
1587009600000|2020-04-16 04:00:00|6831.4|6818.4|6847.1|6834.1|6852.4|6839.4|6830.7|6817.7|0
1587013200000|2020-04-16 05:00:00|6846.7|6833.7|6899.5|6886.5|6902.9|6889.9|6829|6816|0
1587016800000|2020-04-16 06:00:00|6899.9|6886.9|6934.3|6928.3|6946.8|6940.8|6847.8|6841.8|155
1587020400000|2020-04-16 07:00:00|6935.8|6929.8|6909.3|6903.3|6955.8|6949.8|6888.3|6882.3|4439
1587024000000|2020-04-16 08:00:00|6908.8|6902.8|6885.8|6879.8|6933.8|6927.8|6883.8|6877.8|2142
1587027600000|2020-04-16 09:00:00|6885.3|6879.3|6869.3|6863.3|6889.8|6883.8|6858.3|6852.3|1600
1587031200000|2020-04-16 10:00:00|6870.8|6864.8|6840.8|6834.8|6870.8|6864.8|6837.3|6831.3|820
1587034800000|2020-04-16 11:00:00|6840.3|6834.3|6816.3|6810.3|6844.3|6838.3|6809.8|6803.8|1155
1587038400000|2020-04-16 12:00:00|6816.8|6810.8|6825.8|6819.8|6855.3|6849.3|6792.8|6786.8|2124
1587042000000|2020-04-16 13:00:00|6824.3|6818.3|6757.8|6751.8|6848.8|6842.8|6752.8|6746.8|1446
1587045600000|2020-04-16 14:00:00|6758.3|6752.3|6801.1|6795.1|6806.6|6800.6|6737.1|6731.1|810
1587049200000|2020-04-16 15:00:00|6801.6|6795.6|6801.6|6788.6|6823.1|6817.1|6761.1|6750.1|660
1587052800000|2020-04-16 16:00:00|6802.1|6791.1|6752.1|6739.1|6812.1|6801.1|6737.1|6727.1|9735
1587056400000|2020-04-16 17:00:00|6753.1|6740.1|6735.8|6722.8|6759.1|6746.1|6732.6|6719.6|121
1587060000000|2020-04-16 18:00:00|6735.9|6722.9|6745.9|6732.9|6760.3|6747.3|6716.7|6703.7|0
1587063600000|2020-04-16 19:00:00|6743.8|6730.8|6777.5|6764.5|6789.4|6776.4|6729.1|6716.1|0
1587067200000|2020-04-16 20:00:00|6777.4|6764.4|6853|6840|6860.3|6847.3|6766.3|6753.3|0
1587070800000|2020-04-16 21:00:00|6853.4|6840.4|6899.4|6886.4|6938.7|6925.7|6850.4|6837.4|0
1587074400000|2020-04-16 22:00:00|6901.7|6888.7|6940.4|6927.4|6949.9|6936.9|6891|6878|0
1587078000000|2020-04-16 23:00:00|6940.8|6927.8|6929.4|6916.4|6961.7|6948.7|6908.9|6895.9|0
1587081600000|2020-04-17 00:00:00|6929.3|6916.3|6951.4|6938.4|6979.3|6966.3|6908.2|6895.2|0
1587085200000|2020-04-17 01:00:00|6951.5|6938.5|6981.5|6968.5|6995.7|6982.7|6951.5|6938.5|0
1587088800000|2020-04-17 02:00:00|6982|6969|6972.3|6959.3|6988.8|6975.8|6962.7|6949.7|0
1587092400000|2020-04-17 03:00:00|6972.2|6959.2|6959.5|6946.5|6972.3|6959.3|6941.6|6928.6|0
1587096000000|2020-04-17 04:00:00|6958.4|6945.4|6981|6968|6988.4|6975.4|6954.8|6941.8|0
1587099600000|2020-04-17 05:00:00|6981.5|6968.5|6993.9|6980.9|7016.3|7003.3|6981|6968|0
1587103200000|2020-04-17 06:00:00|6992.5|6979.5|6942.6|6936.6|6992.5|6979.5|6917.6|6911.6|166
1587106800000|2020-04-17 07:00:00|6942.1|6936.1|6907.3|6901.3|6951.6|6945.6|6892.3|6886.3|1773
1587110400000|2020-04-17 08:00:00|6906.3|6900.3|6912.3|6906.3|6944.8|6938.8|6897.3|6891.3|480
1587114000000|2020-04-17 09:00:00|6911.8|6905.8|6951.3|6945.3|6989.8|6983.8|6911.3|6905.3|1017
1587117600000|2020-04-17 10:00:00|6950.3|6944.3|7003.8|6997.8|7005.3|6999.3|6924.8|6918.8|1000
1587121200000|2020-04-17 11:00:00|7004.8|6998.8|6978.2|6972.2|7004.8|6998.8|6973.3|6967.3|400
1587124800000|2020-04-17 12:00:00|6977.7|6971.7|6955.2|6949.2|6980.7|6974.7|6941.2|6935.2|335
1587128400000|2020-04-17 13:00:00|6954.7|6948.7|6909.7|6903.7|6954.7|6948.7|6905.7|6899.7|691
1587132000000|2020-04-17 14:00:00|6910.2|6904.2|6875.2|6869.2|6916.7|6910.7|6849.7|6843.7|1231
1587135600000|2020-04-17 15:00:00|6874.7|6868.7|6893.7|6883.7|6899.7|6890.7|6860.2|6854.2|1335
1587139200000|2020-04-17 16:00:00|6892.7|6882.7|6903.7|6891.7|6909.7|6899.7|6883.7|6873.7|89
1587142800000|2020-04-17 17:00:00|6902.7|6892.7|6886.2|6873.2|6912.7|6903.7|6877.7|6867.7|141
1587146400000|2020-04-17 18:00:00|6886.1|6873.1|6889.9|6876.9|6889.9|6876.9|6867.5|6854.5|0
1587150000000|2020-04-17 19:00:00|6889.8|6876.8|6932.8|6919.8|6947.2|6934.2|6883.3|6870.3|0
1587153600000|2020-04-17 20:00:00|6934.9|6921.9|6943.5|6930.5|6953.7|6940.7|6927.2|6914.2|0
1587333600000|2020-04-19 22:00:00|6912.8|6899.8|6890|6877|6924.4|6911.4|6874.9|6861.9|0
1587337200000|2020-04-19 23:00:00|6889.9|6876.9|6891.9|6878.9|6904|6891|6882|6869|0
1587340800000|2020-04-20 00:00:00|6892|6879|6967.5|6954.5|6971.5|6958.5|6892|6879|0
1587344400000|2020-04-20 01:00:00|6967.4|6954.4|6942|6929|6967.5|6954.5|6919.6|6906.6|0
1587348000000|2020-04-20 02:00:00|6942.1|6929.1|6953.5|6940.5|6959.5|6946.5|6934.5|6921.5|0
1587351600000|2020-04-20 03:00:00|6953.6|6940.6|6977.2|6964.2|6980.5|6967.5|6948.8|6935.8|0
1587355200000|2020-04-20 04:00:00|6977.1|6964.1|6960.9|6947.9|6984.1|6971.1|6958.4|6945.4|0
1587358800000|2020-04-20 05:00:00|6959.7|6946.7|6931.1|6918.1|6963.7|6950.7|6929.9|6916.9|0
1587362400000|2020-04-20 06:00:00|6931.5|6918.5|6939.7|6933.7|6939.7|6933.7|6904.7|6898.7|103
1587366000000|2020-04-20 07:00:00|6940.7|6934.7|6856.2|6850.2|6941.2|6935.2|6827.7|6821.7|1084
1587369600000|2020-04-20 08:00:00|6855.7|6849.7|6810.2|6804.2|6862.7|6856.7|6804.7|6798.7|434
1587373200000|2020-04-20 09:00:00|6811.2|6805.2|6803.2|6797.2|6828.7|6822.7|6799.7|6793.7|401
1587376800000|2020-04-20 10:00:00|6803.7|6797.7|6762.7|6756.7|6805.2|6799.2|6762.2|6756.2|481
1587380400000|2020-04-20 11:00:00|6762.2|6756.2|6723.6|6717.6|6765.7|6759.7|6715.6|6709.6|776
1587384000000|2020-04-20 12:00:00|6722.6|6716.6|6736.6|6730.6|6748.6|6742.6|6722.6|6716.6|598
1587387600000|2020-04-20 13:00:00|6737.1|6731.1|6778.6|6772.6|6780.1|6774.1|6725.6|6719.6|773
1587391200000|2020-04-20 14:00:00|6778.1|6772.1|6802.7|6797.7|6816.2|6811.2|6774.6|6768.6|1003
1587394800000|2020-04-20 15:00:00|6800.7|6795.7|6853.2|6844.2|6853.2|6846.2|6791.2|6786.2|1205
1587398400000|2020-04-20 16:00:00|6852.2|6845.2|6852.2|6842.2|6855.2|6849.2|6843.2|6835.2|90
1587402000000|2020-04-20 17:00:00|6851.2|6840.2|6829.5|6817.5|6851.2|6840.2|6820.2|6812.2|50
1587405600000|2020-04-20 18:00:00|6827.5|6815.5|6752.2|6740.2|6832.5|6820.5|6749.5|6737.5|0
1587409200000|2020-04-20 19:00:00|6752.3|6740.3|6755.4|6743.4|6779.6|6767.6|6742.7|6730.7|0
1587412800000|2020-04-20 20:00:00|6755.5|6743.5|6747.8|6735.8|6758.3|6746.3|6733.1|6721.1|0
1587416400000|2020-04-20 21:00:00|6748.8|6736.8|6750.3|6738.3|6752.4|6740.4|6748|6736|0
1587420000000|2020-04-20 22:00:00|6749.6|6737.6|6780.2|6768.2|6781.4|6769.4|6743.4|6731.4|0
1587423600000|2020-04-20 23:00:00|6780|6768|6768.1|6756.1|6788.9|6776.9|6756.1|6744.1|0
1587427200000|2020-04-21 00:00:00|6768|6756|6785.5|6773.5|6799.7|6787.7|6752.9|6740.9|0
1587430800000|2020-04-21 01:00:00|6785.6|6773.6|6752.7|6740.7|6802.5|6790.5|6749.4|6737.4|0
1587434400000|2020-04-21 02:00:00|6754.1|6742.1|6696.9|6684.9|6763.6|6751.6|6661.9|6649.9|0
1587438000000|2020-04-21 03:00:00|6696.5|6684.5|6689.2|6677.2|6711.3|6699.3|6676.6|6664.6|0
1587441600000|2020-04-21 04:00:00|6689.7|6677.7|6699.9|6687.9|6711.8|6699.8|6681.1|6669.1|0
1587445200000|2020-04-21 05:00:00|6700|6688|6692.1|6680.1|6718.5|6706.5|6677.9|6665.9|0
1587448800000|2020-04-21 06:00:00|6693.3|6681.3|6739.7|6734.7|6741.2|6736.2|6693.3|6681.3|152
1587452400000|2020-04-21 07:00:00|6737.2|6732.2|6713|6708|6777.2|6772.2|6694.5|6689.5|752
1587456000000|2020-04-21 08:00:00|6712.5|6707.5|6736|6731|6761|6756|6712.5|6707.5|479
1587459600000|2020-04-21 09:00:00|6737|6732|6722.5|6717.5|6761|6756|6706|6701|543
1587463200000|2020-04-21 10:00:00|6722|6717|6727.5|6722.5|6733.5|6728.5|6696.5|6691.5|675
1587466800000|2020-04-21 11:00:00|6728.5|6723.5|6707|6702|6738.5|6733.5|6703|6698|443
1587470400000|2020-04-21 12:00:00|6706.5|6701.5|6671|6666|6706.5|6701.5|6671|6666|488
1587474000000|2020-04-21 13:00:00|6671.5|6666.5|6720|6715|6738|6733|6667.5|6662.5|777
1587477600000|2020-04-21 14:00:00|6719.5|6714.5|6679.4|6674.4|6723.5|6718.5|6677.4|6672.4|847
1587481200000|2020-04-21 15:00:00|6678.9|6673.9|6645.4|6637.4|6680.4|6675.4|6617.4|6611.4|2045
1587484800000|2020-04-21 16:00:00|6644.4|6636.4|6653.4|6643.4|6655.4|6645.4|6632.4|6623.4|131
1587488400000|2020-04-21 17:00:00|6652.4|6642.4|6631.4|6626.4|6659.4|6648.4|6631.4|6621.4|130
1587492000000|2020-04-21 18:00:00|6641.6|6629.6|6634.9|6622.9|6676.3|6664.3|6630.1|6618.1|0
1587495600000|2020-04-21 19:00:00|6635|6623|6646.4|6634.4|6686.7|6674.7|6622.2|6610.2|0
1587499200000|2020-04-21 20:00:00|6647.4|6635.4|6653.6|6641.6|6659.7|6647.7|6643.8|6631.8|0
1587502800000|2020-04-21 21:00:00|6656.4|6644.4|6665.1|6653.1|6667.9|6655.9|6656.4|6644.4|0
1587506400000|2020-04-21 22:00:00|6665.9|6653.9|6668.7|6656.7|6685.9|6673.9|6659.4|6647.4|0
1587510000000|2020-04-21 23:00:00|6668.6|6656.6|6674.2|6662.2|6675.6|6663.6|6650.4|6638.4|0
1587513600000|2020-04-22 00:00:00|6674.6|6662.6|6658.3|6646.3|6689.8|6677.8|6619.2|6607.2|0
1587517200000|2020-04-22 01:00:00|6657.9|6645.9|6663.1|6651.1|6673.9|6661.9|6640.6|6628.6|0
1587520800000|2020-04-22 02:00:00|6663|6651|6669.4|6657.4|6675.8|6663.8|6650|6638|0
1587524400000|2020-04-22 03:00:00|6669.3|6657.3|6658.9|6646.9|6671.6|6659.6|6643.6|6631.6|0
1587528000000|2020-04-22 04:00:00|6659.4|6647.4|6642.4|6630.4|6673.7|6661.7|6637.9|6625.9|0
1587531600000|2020-04-22 05:00:00|6642.8|6630.8|6694.3|6682.3|6698|6686|6641.2|6629.2|0
1587535200000|2020-04-22 06:00:00|6694.4|6682.4|6681.4|6676.4|6703.4|6698.4|6659.9|6654.9|125
1587538800000|2020-04-22 07:00:00|6679.9|6674.9|6693.5|6688.5|6707.5|6702.5|6655.4|6650.4|1006
1587542400000|2020-04-22 08:00:00|6693|6688|6717.5|6712.5|6721|6716|6677.5|6672.5|453
1587546000000|2020-04-22 09:00:00|6718|6713|6689|6684|6719|6714|6669|6664|434
1587549600000|2020-04-22 10:00:00|6690.5|6685.5|6671|6666|6691|6686|6659.5|6654.5|248
1587553200000|2020-04-22 11:00:00|6670.5|6665.5|6684.3|6679.3|6685.8|6680.8|6665|6660|220
1587556800000|2020-04-22 12:00:00|6684.8|6679.8|6715.8|6710.8|6717.3|6712.3|6673.8|6668.8|411
1587560400000|2020-04-22 13:00:00|6716.3|6711.3|6692.3|6687.3|6733.3|6728.3|6690.8|6685.8|678
1587564000000|2020-04-22 14:00:00|6691.8|6686.8|6703.7|6698.7|6729.7|6724.7|6685.8|6680.8|530
1587567600000|2020-04-22 15:00:00|6701.7|6696.7|6719.7|6709.7|6733.7|6722.7|6697.2|6692.2|1074
1587571200000|2020-04-22 16:00:00|6718.7|6710.7|6714.7|6703.7|6725.7|6717.7|6706.7|6698.7|813
1587574800000|2020-04-22 17:00:00|6715.7|6705.7|6718.8|6706.8|6728.7|6718.7|6709.7|6698.7|56
1587578400000|2020-04-22 18:00:00|6718.9|6706.9|6735.9|6723.9|6740.7|6728.7|6718|6706|0
1587582000000|2020-04-22 19:00:00|6736|6724|6737.8|6725.8|6754.9|6742.9|6730.7|6718.7|0
1587585600000|2020-04-22 20:00:00|6737.6|6725.6|6716.7|6704.7|6754.3|6742.3|6706.5|6694.5|0
1587589200000|2020-04-22 21:00:00|6717.1|6705.1|6722.7|6710.7|6725.1|6713.1|6716.7|6704.7|0
1587592800000|2020-04-22 22:00:00|6722.3|6710.3|6700.9|6688.9|6726.6|6714.6|6696.1|6684.1|0
1587596400000|2020-04-22 23:00:00|6701|6689|6695.1|6683.1|6702.4|6690.4|6684.4|6672.4|0
1587600000000|2020-04-23 00:00:00|6712|6700|6724.3|6712.3|6728.4|6716.4|6695.1|6683.1|0
1587603600000|2020-04-23 01:00:00|6724.4|6712.4|6730.3|6718.3|6749.6|6737.6|6724.1|6712.1|0
1587607200000|2020-04-23 02:00:00|6730.4|6718.4|6717.2|6705.2|6732.8|6720.8|6710.2|6698.2|0
1587610800000|2020-04-23 03:00:00|6716.8|6704.8|6716|6704|6728.9|6716.9|6709|6697|0
1587614400000|2020-04-23 04:00:00|6716.1|6704.1|6734.4|6722.4|6742|6730|6713.7|6701.7|0
1587618000000|2020-04-23 05:00:00|6734|6722|6735.4|6723.4|6756.4|6744.4|6732.1|6720.1|0
1587621600000|2020-04-23 06:00:00|6736.2|6724.2|6767.2|6762.2|6775.2|6770.2|6721.2|6714|88
1587625200000|2020-04-23 07:00:00|6761.7|6756.7|6725.8|6720.8|6786.2|6781.2|6719.7|6714.7|695
1587628800000|2020-04-23 08:00:00|6725.3|6720.3|6740.8|6735.8|6757.3|6752.3|6717.3|6712.3|495
1587632400000|2020-04-23 09:00:00|6740.3|6735.3|6779.3|6774.3|6783.8|6778.8|6736.3|6731.3|324
1587636000000|2020-04-23 10:00:00|6780.3|6775.3|6755.8|6750.8|6788.8|6783.8|6753.8|6748.8|244
1587639600000|2020-04-23 11:00:00|6756.3|6751.3|6753.1|6748.1|6791.8|6786.8|6753.1|6748.1|348
1587643200000|2020-04-23 12:00:00|6752.6|6747.6|6754.1|6749.1|6759.6|6754.6|6728.1|6723.1|383
1587646800000|2020-04-23 13:00:00|6754.6|6749.6|6746.6|6741.6|6774.1|6769.1|6737.6|6732.6|544
1587650400000|2020-04-23 14:00:00|6747.1|6742.1|6778.7|6773.7|6802.7|6797.7|6732.6|6727.6|1161
1587654000000|2020-04-23 15:00:00|6779.2|6774.2|6732.2|6723.2|6780.2|6775.2|6723.2|6714.2|1308
1587657600000|2020-04-23 16:00:00|6731.2|6722.2|6694.7|6682.7|6749.2|6741.2|6664.2|6654.2|270
1587661200000|2020-04-23 17:00:00|6693.2|6682.2|6646.7|6641.7|6711.7|6702.2|6640.2|6628.2|301
1587664800000|2020-04-23 18:00:00|6653.7|6641.6|6683.9|6671.9|6686.6|6674.6|6638.6|6626.6|0
1587668400000|2020-04-23 19:00:00|6684|6672|6650.9|6638.9|6684.2|6672.2|6640.3|6628.3|0
1587672000000|2020-04-23 20:00:00|6650.7|6638.7|6639.3|6627.3|6651.5|6639.5|6632.8|6620.8|0
1587675600000|2020-04-23 21:00:00|6638.9|6626.9|6638.2|6626.2|6641|6629|6635.4|6623.4|0
1587679200000|2020-04-23 22:00:00|6637.3|6625.3|6616.1|6604.1|6644.6|6632.6|6604.4|6592.4|0
1587682800000|2020-04-23 23:00:00|6616|6604|6616.8|6604.8|6620.8|6608.8|6607.3|6595.3|0
1587686400000|2020-04-24 00:00:00|6616.7|6604.7|6597.8|6585.8|6624.3|6612.3|6590.6|6578.6|0
1587690000000|2020-04-24 01:00:00|6597.9|6585.9|6598.7|6586.7|6612.6|6600.6|6586.1|6574.1|0
1587693600000|2020-04-24 02:00:00|6598.2|6586.2|6610.9|6598.9|6618|6606|6594.6|6582.6|0
1587697200000|2020-04-24 03:00:00|6608.9|6596.9|6604.5|6592.5|6613.5|6601.5|6601.8|6589.8|0
1587700800000|2020-04-24 04:00:00|6603.6|6591.6|6604.6|6592.6|6611.6|6599.6|6601.6|6589.6|0
1587704400000|2020-04-24 05:00:00|6606.6|6594.6|6617.1|6605.1|6623.4|6611.4|6581.6|6569.6|0
1587708000000|2020-04-24 06:00:00|6616.3|6604.3|6638.7|6633.7|6643.2|6638.2|6585.2|6580.2|157
1587711600000|2020-04-24 07:00:00|6642.2|6637.2|6614.8|6609.8|6655.2|6650.2|6594.7|6589.7|813
1587715200000|2020-04-24 08:00:00|6615.8|6610.8|6605.8|6600.8|6617.3|6612.3|6582.3|6577.3|528
1587718800000|2020-04-24 09:00:00|6606.3|6601.3|6668.3|6663.3|6682.8|6677.8|6606.3|6601.3|604
1587722400000|2020-04-24 10:00:00|6667.8|6662.8|6692.3|6687.3|6692.8|6687.8|6653.3|6648.3|321
1587726000000|2020-04-24 11:00:00|6694.3|6689.3|6668.7|6663.7|6699.3|6694.3|6665.7|6660.7|277
1587729600000|2020-04-24 12:00:00|6669.2|6664.2|6705.7|6700.7|6713.2|6708.2|6668.7|6663.7|325
1587733200000|2020-04-24 13:00:00|6706.2|6701.2|6656.2|6651.2|6710.2|6705.2|6654.7|6649.7|501
1587736800000|2020-04-24 14:00:00|6657.2|6652.2|6636.8|6631.8|6663.2|6658.2|6631.8|6626.8|535
1587740400000|2020-04-24 15:00:00|6636.3|6631.3|6632.3|6624.3|6640.3|6634.3|6613.3|6604.3|989
1587744000000|2020-04-24 16:00:00|6633.3|6625.3|6644.3|6635.3|6649.3|6641.3|6627.3|6619.3|225
1587747600000|2020-04-24 17:00:00|6643.3|6636.3|6666.8|6661.8|6669.3|6661.8|6640.3|6630.3|117
1587751200000|2020-04-24 18:00:00|6676.8|6664.8|6681.7|6669.7|6688.7|6676.7|6667.8|6655.8|0
1587754800000|2020-04-24 19:00:00|6681.6|6669.6|6696|6684|6710.4|6698.4|6674.3|6662.3|0
1587758400000|2020-04-24 20:00:00|6695.8|6683.8|6699.6|6687.6|6705.7|6693.7|6693.1|6681.1|0
1587938400000|2020-04-26 22:00:00|6718.4|6706.4|6672.7|6660.7|6728|6716|6667.6|6655.6|0
1587942000000|2020-04-26 23:00:00|6672.9|6660.9|6681|6669|6693.2|6681.2|6672.9|6660.9|0
1587945600000|2020-04-27 00:00:00|6681.1|6669.1|6702.6|6690.6|6704.9|6692.9|6671.1|6659.1|0
1587949200000|2020-04-27 01:00:00|6703.1|6691.1|6727.5|6715.5|6732.6|6720.6|6693.1|6681.1|0
1587952800000|2020-04-27 02:00:00|6727.6|6715.6|6738|6726|6750.2|6738.2|6725.2|6713.2|0
1587956400000|2020-04-27 03:00:00|6738.1|6726.1|6753.9|6741.9|6756.8|6744.8|6736.9|6724.9|0
1587960000000|2020-04-27 04:00:00|6753.8|6741.8|6785.1|6773.1|6791.6|6779.6|6752.7|6740.7|0
1587963600000|2020-04-27 05:00:00|6785.2|6773.2|6778.1|6766.1|6801|6789|6771|6759|0
1587967200000|2020-04-27 06:00:00|6779.2|6767.2|6767.8|6762.8|6783.8|6775.3|6749.8|6744.8|216
1587970800000|2020-04-27 07:00:00|6768.8|6763.8|6740.1|6735.1|6793.3|6788.3|6734.1|6729.1|991
1587974400000|2020-04-27 08:00:00|6739.6|6734.6|6749.1|6744.1|6753.6|6748.6|6723.1|6718.1|509
1587978000000|2020-04-27 09:00:00|6748.6|6743.6|6732.6|6727.6|6748.6|6743.6|6726.6|6721.6|252
1587981600000|2020-04-27 10:00:00|6730.6|6725.6|6727.6|6722.6|6734.6|6729.6|6721.6|6716.6|174
1587985200000|2020-04-27 11:00:00|6728.1|6723.1|6737.7|6732.7|6743.2|6738.2|6723.6|6718.6|144
1587988800000|2020-04-27 12:00:00|6737.2|6732.2|6717.7|6712.7|6743.7|6738.7|6716.7|6711.7|316
1587992400000|2020-04-27 13:00:00|6718.2|6713.2|6686.2|6681.2|6723.7|6718.7|6668.7|6663.7|583
1587996000000|2020-04-27 14:00:00|6687.2|6682.2|6695.9|6690.9|6713.9|6708.9|6679.2|6674.2|456
1587999600000|2020-04-27 15:00:00|6696.9|6691.9|6742.9|6735.9|6748.9|6740.9|6690.9|6685.9|996
1588003200000|2020-04-27 16:00:00|6743.9|6733.9|6739.9|6731.9|6743.9|6735.9|6733.9|6725.9|65
1588006800000|2020-04-27 17:00:00|6737.9|6730.9|6743.4|6738.4|6750.9|6741.9|6732.9|6725.9|135
1588010400000|2020-04-27 18:00:00|6749.4|6737.4|6779.6|6767.6|6782.4|6770.4|6749.4|6737.4|0
1588014000000|2020-04-27 19:00:00|6779.5|6767.5|6776.9|6764.9|6794.1|6782.1|6773.2|6761.2|0
1588017600000|2020-04-27 20:00:00|6777.1|6765.1|6777.5|6765.5|6790.5|6778.5|6767.1|6755.1|0
1588021200000|2020-04-27 21:00:00|6777.1|6765.1|6779.2|6767.2|6779.5|6767.5|6776.2|6764.2|0
1588024800000|2020-04-27 22:00:00|6779.9|6767.9|6772.3|6760.3|6780.2|6768.2|6766.4|6754.4|0
1588028400000|2020-04-27 23:00:00|6772.2|6760.2|6776.1|6764.1|6786.1|6774.1|6770.9|6758.9|0
1588032000000|2020-04-28 00:00:00|6776.2|6764.2|6778.8|6766.8|6786.9|6774.9|6762.7|6750.7|0
1588035600000|2020-04-28 01:00:00|6777.9|6765.9|6734.9|6722.9|6777.9|6765.9|6732.6|6720.6|0
1588039200000|2020-04-28 02:00:00|6735|6723|6747.6|6735.6|6751.1|6739.1|6730.3|6718.3|0
1588042800000|2020-04-28 03:00:00|6748|6736|6741.7|6729.7|6751.1|6739.1|6737.1|6725.1|0
1588046400000|2020-04-28 04:00:00|6742.2|6730.2|6748.5|6736.5|6750.8|6738.8|6729.9|6717.9|0
1588050000000|2020-04-28 05:00:00|6748.6|6736.6|6752|6740|6760.4|6748.4|6743.9|6731.9|0
1588053600000|2020-04-28 06:00:00|6753.3|6741.3|6729.9|6724.9|6753.3|6741.3|6719.4|6714.4|98
1588057200000|2020-04-28 07:00:00|6729.4|6724.4|6745.4|6740.4|6746.9|6741.9|6708.9|6703.9|1104
1588060800000|2020-04-28 08:00:00|6744.9|6739.9|6729.9|6724.9|6745.9|6740.9|6716.9|6711.9|683
1588064400000|2020-04-28 09:00:00|6731.4|6726.4|6816.4|6811.4|6816.4|6811.4|6724.4|6719.4|779
1588068000000|2020-04-28 10:00:00|6817.4|6812.4|6797.9|6792.9|6817.9|6812.9|6788.9|6783.9|259
1588071600000|2020-04-28 11:00:00|6796.9|6791.9|6827.3|6822.3|6830.3|6825.3|6793.4|6788.4|388
1588075200000|2020-04-28 12:00:00|6827.8|6822.8|6850.3|6845.3|6851.3|6846.3|6822.3|6817.3|366
1588078800000|2020-04-28 13:00:00|6849.8|6844.8|6797.3|6792.3|6860.8|6855.8|6794.3|6789.3|660
1588082400000|2020-04-28 14:00:00|6797.8|6792.8|6776.1|6771.1|6822.8|6817.8|6770.6|6765.6|943
1588086000000|2020-04-28 15:00:00|6777.1|6772.1|6815.6|6807.6|6842.6|6834.6|6773.6|6768.6|1600
1588089600000|2020-04-28 16:00:00|6816.6|6808.6|6812.6|6804.6|6818.6|6810.6|6785.6|6779.6|310
1588093200000|2020-04-28 17:00:00|6813.6|6805.6|6814.9|6802.9|6826.6|6816.6|6805.6|6797.6|147
1588096800000|2020-04-28 18:00:00|6815|6803|6811.4|6799.4|6830.4|6818.4|6808.6|6796.6|0
1588100400000|2020-04-28 19:00:00|6813.4|6801.4|6781.4|6769.4|6826.1|6814.1|6779.6|6767.6|0
1588104000000|2020-04-28 20:00:00|6781.3|6769.3|6792.8|6780.8|6808.6|6796.6|6780.2|6768.2|0
1588107600000|2020-04-28 21:00:00|6792.4|6780.4|6808.5|6796.5|6808.5|6796.5|6792.4|6780.4|0
1588111200000|2020-04-28 22:00:00|6810.6|6798.6|6803.5|6791.5|6820.8|6808.8|6796.5|6784.5|0
1588114800000|2020-04-28 23:00:00|6803.9|6791.9|6818.9|6806.9|6828|6816|6796.2|6784.2|0
1588118400000|2020-04-29 00:00:00|6818.7|6806.7|6818.5|6806.5|6830.8|6818.8|6806.9|6794.9|0
1588122000000|2020-04-29 01:00:00|6818.6|6806.6|6856.7|6844.7|6874.3|6862.3|6816.3|6804.3|0
1588125600000|2020-04-29 02:00:00|6856.3|6844.3|6869.6|6857.6|6870.8|6858.8|6850|6838|0
1588129200000|2020-04-29 03:00:00|6869.7|6857.7|6867.4|6855.4|6869.7|6857.7|6853.4|6841.4|0
1588132800000|2020-04-29 04:00:00|6867.3|6855.3|6876.6|6864.6|6879.2|6867.2|6855.8|6843.8|0
1588136400000|2020-04-29 05:00:00|6876.5|6864.5|6865.3|6853.3|6881.3|6869.3|6856.6|6844.6|0
1588140000000|2020-04-29 06:00:00|6865.8|6853.8|6839.1|6834.1|6872.4|6860.4|6832.1|6827.1|73
1588143600000|2020-04-29 07:00:00|6836.6|6831.6|6886.4|6881.4|6886.4|6881.4|6815.1|6810.1|659
1588147200000|2020-04-29 08:00:00|6884.4|6879.4|6904.4|6899.4|6904.4|6899.4|6861.4|6856.4|453
1588150800000|2020-04-29 09:00:00|6904.9|6899.9|6901.9|6896.9|6940.4|6935.4|6901.9|6896.9|549
1588154400000|2020-04-29 10:00:00|6902.4|6897.4|6914.4|6909.4|6914.4|6909.4|6877.4|6872.4|332
1588158000000|2020-04-29 11:00:00|6913.9|6908.9|6892.7|6887.7|6924.4|6919.4|6886.7|6881.7|326
1588161600000|2020-04-29 12:00:00|6893.2|6888.2|6994.2|6989.2|6999.7|6994.7|6884.7|6879.7|838
1588165200000|2020-04-29 13:00:00|6994.7|6989.7|7004.7|6999.7|7010.2|7005.2|6979.2|6974.2|784
1588168800000|2020-04-29 14:00:00|7004.2|6999.2|7004.4|6999.4|7008.9|7003.9|6968.9|6963.9|934
1588172400000|2020-04-29 15:00:00|7004.9|6999.9|7049.9|7042.9|7063.9|7054.9|7000.9|6995.9|1917
1588176000000|2020-04-29 16:00:00|7051.9|7043.9|7068.9|7059.9|7074.9|7065.9|7044.9|7036.9|154
1588179600000|2020-04-29 17:00:00|7067.9|7061.9|7063.5|7051.5|7073.9|7064.9|7046.4|7037.9|41
1588183200000|2020-04-29 18:00:00|7061.4|7049.4|7068.6|7056.6|7071.6|7059.6|7045.9|7033.9|0
1588186800000|2020-04-29 19:00:00|7069.6|7057.6|7062.6|7050.6|7091.4|7079.4|7054.7|7042.7|0
1588190400000|2020-04-29 20:00:00|7060.5|7048.5|7125.9|7113.9|7126.9|7114.9|7058.7|7046.7|0
1588194000000|2020-04-29 21:00:00|7125.7|7113.7|7121.8|7109.8|7126.1|7114.1|7111.3|7099.3|0
1588197600000|2020-04-29 22:00:00|7121.3|7109.3|7106.7|7094.7|7121.3|7109.3|7098.4|7086.4|0
1588201200000|2020-04-29 23:00:00|7106.6|7094.6|7096.7|7084.7|7108.5|7096.5|7096.3|7084.3|0
1588204800000|2020-04-30 00:00:00|7096.5|7084.5|7078.3|7066.3|7096.5|7084.5|7066.4|7054.4|0
1588208400000|2020-04-30 01:00:00|7078.2|7066.2|7076.1|7064.1|7091.1|7079.1|7069|7057|0
1588212000000|2020-04-30 02:00:00|7073.9|7061.9|7099.4|7087.4|7101.7|7089.7|7073.8|7061.8|0
1588215600000|2020-04-30 03:00:00|7099.3|7087.3|7128.2|7116.2|7130.5|7118.5|7096.9|7084.9|0
1588219200000|2020-04-30 04:00:00|7128.1|7116.1|7155.6|7143.6|7191.1|7179.1|7121.2|7109.2|0
1588222800000|2020-04-30 05:00:00|7157.9|7145.9|7137.3|7125.3|7173.9|7161.9|7137.3|7125.3|0
1588226400000|2020-04-30 06:00:00|7135.9|7123.9|7086.4|7081.4|7138|7126|7086.4|7081.4|64
1588230000000|2020-04-30 07:00:00|7085.9|7080.9|7010.2|7005.2|7133.4|7128.4|7001.7|6996.7|1514
1588233600000|2020-04-30 08:00:00|7009.2|7004.2|7049.7|7044.7|7077.2|7072.2|7009.2|7004.2|576
1588237200000|2020-04-30 09:00:00|7051.7|7046.7|7066.2|7061.2|7066.2|7061.2|7030.2|7025.2|447
1588240800000|2020-04-30 10:00:00|7066.7|7061.7|7038.7|7033.7|7076.7|7071.7|7038.2|7033.2|470
1588244400000|2020-04-30 11:00:00|7038.2|7033.2|6946.8|6941.8|7043.7|7038.7|6945.3|6940.3|952
1588248000000|2020-04-30 12:00:00|6946.3|6941.3|7000.8|6995.8|7044.3|7039.3|6945.3|6940.3|1045
1588251600000|2020-04-30 13:00:00|7001.3|6996.3|6948.8|6943.8|7002.3|6997.3|6933.8|6928.8|1102
1588255200000|2020-04-30 14:00:00|6949.3|6944.3|6927.3|6922.3|6961.3|6956.3|6920.3|6915.3|954
1588258800000|2020-04-30 15:00:00|6929.8|6924.8|6913.3|6904.3|6956.8|6951.8|6909.3|6903.3|2077
1588262400000|2020-04-30 16:00:00|6911.3|6903.3|6869.3|6862.3|6911.3|6903.3|6868.3|6861.3|393
1588266000000|2020-04-30 17:00:00|6871.3|6860.3|6879|6867|6894.3|6886.3|6862.3|6854.3|137
1588269600000|2020-04-30 18:00:00|6878.9|6866.9|6898.1|6886.1|6906.8|6894.8|6869.8|6857.8|350
1588273200000|2020-04-30 19:00:00|6900.2|6888.2|6901|6889|6925|6913|6889.8|6877.8|0
1588276800000|2020-04-30 20:00:00|6901.2|6889.2|6852.2|6840.2|6903.2|6891.2|6841.6|6829.6|0
1588280400000|2020-04-30 21:00:00|6852.8|6840.8|6832|6820|6853.3|6841.3|6831.6|6819.6|0
1588284000000|2020-04-30 22:00:00|6830.5|6818.5|6819.9|6807.9|6830.5|6818.5|6789.7|6777.7|0
1588287600000|2020-04-30 23:00:00|6820.1|6808.1|6839.1|6827.1|6842|6830|6814.7|6802.7|0
1588291200000|2020-05-01 00:00:00|6839.4|6827.4|6845.5|6833.5|6846.5|6834.5|6824.5|6812.5|0
1588294800000|2020-05-01 01:00:00|6845.6|6833.6|6830.2|6818.2|6850.8|6838.8|6823.3|6811.3|0
1588298400000|2020-05-01 02:00:00|6830.3|6818.3|6810.5|6798.5|6834.4|6822.4|6805.3|6793.3|0
1588302000000|2020-05-01 03:00:00|6810.6|6798.6|6810.5|6798.5|6820.7|6808.7|6801|6789|0
1588305600000|2020-05-01 04:00:00|6810|6798|6814.2|6802.2|6823.3|6811.3|6809.5|6797.5|0
1588309200000|2020-05-01 05:00:00|6814.3|6802.3|6810.9|6798.9|6819.1|6807.1|6794.5|6782.5|0
1588312800000|2020-05-01 06:00:00|6815.3|6803.3|6772.5|6760.5|6815.8|6803.8|6763.8|6751.8|0
1588316400000|2020-05-01 07:00:00|6773.1|6761.1|6772.5|6760.5|6784.6|6772.6|6752|6740|0
1588320000000|2020-05-01 08:00:00|6773.5|6761.5|6793.3|6781.3|6794.9|6782.9|6758.5|6746.5|0
1588323600000|2020-05-01 09:00:00|6793.9|6781.9|6781.7|6769.7|6794.9|6782.9|6776.5|6764.5|0
1588327200000|2020-05-01 10:00:00|6781.4|6769.4|6789.5|6777.5|6797.2|6785.2|6780.6|6768.6|0
1588330800000|2020-05-01 11:00:00|6788.9|6776.9|6786.2|6774.2|6792|6780|6768|6756|0
1588334400000|2020-05-01 12:00:00|6786.7|6774.7|6781.4|6769.4|6787.2|6775.2|6772.9|6760.9|0
1588338000000|2020-05-01 13:00:00|6780.4|6768.4|6789.4|6777.4|6813.2|6801.2|6776.6|6764.6|0
1588341600000|2020-05-01 14:00:00|6795.8|6783.8|6787.2|6775.2|6808.2|6796.2|6769.7|6757.7|0
1588345200000|2020-05-01 15:00:00|6787.7|6775.7|6737|6725|6787.7|6775.7|6730.9|6718.9|0
1588348800000|2020-05-01 16:00:00|6736.5|6724.5|6731.1|6719.1|6744.8|6732.8|6715.8|6703.8|0
1588352400000|2020-05-01 17:00:00|6731.7|6719.7|6723.8|6711.8|6740.3|6728.3|6714.5|6702.5|0
1588356000000|2020-05-01 18:00:00|6723.3|6711.3|6737.8|6725.8|6743.7|6731.7|6715.8|6703.8|0
1588359600000|2020-05-01 19:00:00|6738.4|6726.4|6748.3|6736.3|6755.2|6743.2|6721.4|6709.4|0
1588363200000|2020-05-01 20:00:00|6748.5|6736.5|6733|6721|6754|6742|6730.7|6718.7|0
1588543200000|2020-05-03 22:00:00|6665.2|6653.2|6649.6|6637.6|6683.6|6671.6|6639.8|6627.8|0
1588546800000|2020-05-03 23:00:00|6649.7|6637.7|6639.2|6627.2|6661.3|6649.3|6632.3|6620.3|0
1588550400000|2020-05-04 00:00:00|6640.3|6628.3|6631.7|6619.7|6663.1|6651.1|6613.6|6601.6|0
1588554000000|2020-05-04 01:00:00|6631.8|6619.8|6666|6654|6668.4|6656.4|6631.8|6619.8|0
1588557600000|2020-05-04 02:00:00|6665.1|6653.1|6661.8|6649.8|6675.3|6663.3|6647.5|6635.5|0
1588561200000|2020-05-04 03:00:00|6661.9|6649.9|6689.1|6677.1|6692.1|6680.1|6661.8|6649.8|0
1588564800000|2020-05-04 04:00:00|6689|6677|6679.5|6667.5|6693.7|6681.7|6669.3|6657.3|0
1588568400000|2020-05-04 05:00:00|6679.6|6667.6|6675.2|6663.2|6689|6677|6654.6|6642.6|0
1588572000000|2020-05-04 06:00:00|6675.3|6663.3|6769.3|6764.3|6775.3|6770.3|6673.1|6661.1|373
1588575600000|2020-05-04 07:00:00|6776.3|6771.3|6753.2|6748.2|6797.3|6792.3|6694.8|6689.8|2053
1588579200000|2020-05-04 08:00:00|6754.7|6749.7|6719.2|6714.2|6767.7|6762.7|6711.2|6706.2|665
1588582800000|2020-05-04 09:00:00|6718.7|6713.7|6712.2|6707.2|6719.7|6714.7|6677.7|6672.7|631
1588586400000|2020-05-04 10:00:00|6711.7|6706.7|6733.2|6728.2|6757.2|6752.2|6706.7|6701.7|508
1588590000000|2020-05-04 11:00:00|6733.7|6728.7|6751.1|6746.1|6755.1|6750.1|6723.2|6718.2|375
1588593600000|2020-05-04 12:00:00|6749.1|6744.1|6715.6|6710.6|6770.1|6765.1|6714.6|6709.6|568
1588597200000|2020-05-04 13:00:00|6715.1|6710.1|6722.1|6717.1|6743.1|6738.1|6698.1|6693.1|704
1588600800000|2020-05-04 14:00:00|6721.1|6716.1|6719.7|6714.7|6753.1|6748.1|6713.7|6708.7|885
1588604400000|2020-05-04 15:00:00|6720.2|6715.2|6708.2|6700.2|6733.2|6728.2|6681.2|6672.2|2072
1588608000000|2020-05-04 16:00:00|6709.2|6701.2|6695.2|6684.2|6719.2|6710.2|6692.2|6682.2|86
1588611600000|2020-05-04 17:00:00|6696.2|6685.2|6702.4|6690.4|6705.2|6695.2|6681.2|6671.2|75
1588615200000|2020-05-04 18:00:00|6702.3|6690.3|6720.9|6708.9|6723.3|6711.3|6691|6679|0
1588618800000|2020-05-04 19:00:00|6720.8|6708.8|6757.5|6745.5|6760.9|6748.9|6716.3|6704.3|0
1588622400000|2020-05-04 20:00:00|6752.5|6740.5|6739.9|6727.9|6752.5|6740.5|6730.7|6718.7|0
1588626000000|2020-05-04 21:00:00|6740.1|6728.1|6736.4|6724.4|6740.1|6728.1|6736.4|6724.4|0
1588629600000|2020-05-04 22:00:00|6737|6725|6742.1|6730.1|6755|6743|6734.2|6722.2|0
1588633200000|2020-05-04 23:00:00|6741.7|6729.7|6751.7|6739.7|6751.7|6739.7|6737.9|6725.9|0
1588636800000|2020-05-05 00:00:00|6751.8|6739.8|6774.9|6762.9|6774.9|6762.9|6751.8|6739.8|0
1588640400000|2020-05-05 01:00:00|6775.4|6763.4|6793.6|6781.6|6797|6785|6773.7|6761.7|0
1588644000000|2020-05-05 02:00:00|6794|6782|6776.5|6764.5|6794.9|6782.9|6771.8|6759.8|0
1588647600000|2020-05-05 03:00:00|6776.6|6764.6|6769.5|6757.5|6778.9|6766.9|6767.1|6755.1|0
1588651200000|2020-05-05 04:00:00|6770.3|6758.3|6788.1|6776.1|6793.1|6781.1|6770.3|6758.3|0
1588654800000|2020-05-05 05:00:00|6788|6776|6779.5|6767.5|6791.5|6779.5|6779.1|6767.1|0
1588658400000|2020-05-05 06:00:00|6780|6768|6794.2|6789.2|6794.2|6789.2|6751.2|6746.2|219
1588662000000|2020-05-05 07:00:00|6795.2|6790.2|6800|6795|6819.7|6814.7|6742.2|6737.2|1139
1588665600000|2020-05-05 08:00:00|6799.5|6794.5|6686|6681|6812|6807|6683|6678|1392
1588669200000|2020-05-05 09:00:00|6686.5|6681.5|6750|6745|6751|6746|6685.5|6680.5|721
1588672800000|2020-05-05 10:00:00|6750.5|6745.5|6715.5|6710.5|6762.5|6757.5|6707|6702|500
1588676400000|2020-05-05 11:00:00|6716|6711|6716.4|6711.4|6731|6726|6698|6693|478
1588680000000|2020-05-05 12:00:00|6716.9|6711.9|6746.4|6741.4|6758.4|6753.4|6714.9|6709.9|496
1588683600000|2020-05-05 13:00:00|6744.9|6739.9|6757.9|6752.9|6764.9|6759.9|6737.9|6732.9|627
1588687200000|2020-05-05 14:00:00|6757.4|6752.4|6717.9|6712.9|6762.4|6757.4|6704.9|6699.9|787
1588690800000|2020-05-05 15:00:00|6716.9|6711.9|6744.9|6734.9|6760.9|6752.9|6712.9|6707.9|1414
1588694400000|2020-05-05 16:00:00|6743.9|6735.9|6730.9|6719.9|6753.9|6745.9|6719.9|6711.9|2573
1588698000000|2020-05-05 17:00:00|6731.9|6718.9|6732.8|6720.8|6732.8|6723.9|6721.9|6711.9|72
1588701600000|2020-05-05 18:00:00|6732.7|6720.7|6738.4|6726.4|6740.4|6728.4|6721.3|6709.3|0
1588705200000|2020-05-05 19:00:00|6738.3|6726.3|6684.4|6672.4|6740|6728|6672.5|6660.5|0
1588708800000|2020-05-05 20:00:00|6684.5|6672.5|6684.2|6672.2|6684.8|6672.8|6668.6|6656.6|0
1588712400000|2020-05-05 21:00:00|6683.9|6671.9|6681.4|6669.4|6703|6691|6681.2|6669.2|0
1588716000000|2020-05-05 22:00:00|6681.2|6669.2|6707.5|6695.5|6708.2|6696.2|6673.6|6661.6|0
1588719600000|2020-05-05 23:00:00|6707.7|6695.7|6699.2|6687.2|6708.2|6696.2|6696|6684|0
1588723200000|2020-05-06 00:00:00|6699.3|6687.3|6661.2|6649.2|6699.7|6687.7|6655.2|6643.2|0
1588726800000|2020-05-06 01:00:00|6660.8|6648.8|6684.2|6672.2|6697.7|6685.7|6655.8|6643.8|0
1588730400000|2020-05-06 02:00:00|6684.3|6672.3|6686.6|6674.6|6688.9|6676.9|6672.4|6660.4|0
1588734000000|2020-05-06 03:00:00|6686.2|6674.2|6700.2|6688.2|6707.6|6695.6|6685.5|6673.5|0
1588737600000|2020-05-06 04:00:00|6700.1|6688.1|6700.5|6688.5|6708.1|6696.1|6692.9|6680.9|0
1588741200000|2020-05-06 05:00:00|6701.4|6689.4|6718.4|6706.4|6734.5|6722.5|6701.4|6689.4|0
1588744800000|2020-05-06 06:00:00|6719|6707|6719.4|6714.4|6732.9|6727.9|6703.4|6698.4|371
1588748400000|2020-05-06 07:00:00|6703.9|6698.9|6693.5|6688.5|6729.9|6724.9|6665.4|6660.4|1269
1588752000000|2020-05-06 08:00:00|6693|6688|6717.5|6712.5|6732.5|6727.5|6689.5|6684.5|858
1588755600000|2020-05-06 09:00:00|6718.5|6713.5|6738.5|6733.5|6741.5|6736.5|6712|6707|523
1588759200000|2020-05-06 10:00:00|6739|6734|6761|6756|6765.5|6760.5|6736.5|6731.5|294
1588762800000|2020-05-06 11:00:00|6761.5|6756.5|6747|6742|6763|6758|6733|6728|300
1588766400000|2020-05-06 12:00:00|6746.5|6741.5|6735|6730|6752|6747|6718|6713|572
1588770000000|2020-05-06 13:00:00|6735.5|6730.5|6696.5|6691.5|6746|6741|6685.5|6680.5|524
1588773600000|2020-05-06 14:00:00|6696|6691|6704|6699|6727|6722|6682.5|6677.5|896
1588777200000|2020-05-06 15:00:00|6704.5|6699.5|6674|6665|6710|6705|6662|6655|1262
1588780800000|2020-05-06 16:00:00|6673|6664|6681.5|6669.5|6687|6676|6665|6657|85
1588784400000|2020-05-06 17:00:00|6682|6671|6687.5|6675.5|6693|6682|6669.5|6657.5|166
1588788000000|2020-05-06 18:00:00|6685.5|6673.5|6672.4|6660.4|6687.5|6675.5|6666.9|6654.9|0
1588791600000|2020-05-06 19:00:00|6672.5|6660.5|6639.3|6627.3|6681.9|6669.9|6635|6623|0
1588795200000|2020-05-06 20:00:00|6639.4|6627.4|6635|6623|6644.2|6632.2|6628.9|6616.9|0
1588798800000|2020-05-06 21:00:00|6635.2|6623.2|6635.5|6623.5|6639.4|6627.4|6635.1|6623.1|0
1588802400000|2020-05-06 22:00:00|6635.3|6623.3|6620.3|6608.3|6645.1|6633.1|6613|6601|0
1588806000000|2020-05-06 23:00:00|6620.8|6608.8|6634.4|6622.4|6634.4|6622.4|6617|6605|0
1588809600000|2020-05-07 00:00:00|6634.5|6622.5|6667.1|6655.1|6669.6|6657.6|6634.5|6622.5|0
1588813200000|2020-05-07 01:00:00|6668|6656|6666.5|6654.5|6680.5|6668.5|6659.7|6647.7|0
1588816800000|2020-05-07 02:00:00|6667.4|6655.4|6678|6666|6682.6|6670.6|6659.5|6647.5|0
1588820400000|2020-05-07 03:00:00|6678.1|6666.1|6688.4|6676.4|6696.4|6684.4|6678|6666|0
1588824000000|2020-05-07 04:00:00|6689.5|6677.5|6703.2|6691.2|6717.7|6705.7|6683.5|6671.5|0
1588827600000|2020-05-07 05:00:00|6703.6|6691.6|6692.8|6680.8|6706.6|6694.6|6683.6|6671.6|0
1588831200000|2020-05-07 06:00:00|6693|6681|6696.5|6691.5|6717.5|6712.5|6682|6677|278
1588834800000|2020-05-07 07:00:00|6697|6692|6708.9|6703.9|6738.5|6733.5|6692|6687|999
1588838400000|2020-05-07 08:00:00|6707.9|6702.9|6708.4|6703.4|6719.4|6714.4|6688.4|6683.4|357
1588842000000|2020-05-07 09:00:00|6708.9|6703.9|6703.9|6698.9|6716.9|6711.9|6688.9|6683.9|365
1588845600000|2020-05-07 10:00:00|6704.9|6699.9|6677.9|6672.9|6710.9|6705.9|6668.4|6663.4|598
1588849200000|2020-05-07 11:00:00|6677.4|6672.4|6703|6698|6713|6708|6673.4|6668.4|531
1588852800000|2020-05-07 12:00:00|6704|6699|6722|6717|6724|6719|6693.5|6688.5|418
1588856400000|2020-05-07 13:00:00|6722.5|6717.5|6733|6728|6751.5|6746.5|6706.5|6701.5|517
1588860000000|2020-05-07 14:00:00|6730|6725|6707|6702|6732|6727|6703.5|6698.5|702
1588863600000|2020-05-07 15:00:00|6708|6703|6752|6742|6767|6758|6704.5|6699.5|1264
1588867200000|2020-05-07 16:00:00|6751|6743|6743|6735|6754|6748|6725|6717|206
1588870800000|2020-05-07 17:00:00|6744|6736|6730.1|6718.1|6749|6740|6722|6710|118
1588874400000|2020-05-07 18:00:00|6729.9|6717.9|6709.2|6697.2|6732.5|6720.5|6701.4|6689.4|0
1588878000000|2020-05-07 19:00:00|6709.1|6697.1|6705.8|6693.8|6714.7|6702.7|6694.6|6682.6|0
1588881600000|2020-05-07 20:00:00|6711.3|6699.3|6729|6717|6732.9|6720.9|6708|6696|0
1588885200000|2020-05-07 21:00:00|6728.8|6716.8|6726.7|6714.7|6729.4|6717.4|6726.2|6714.2|0
1588888800000|2020-05-07 22:00:00|6726.6|6714.6|6747.1|6735.1|6747.5|6735.5|6723.2|6711.2|0
1588892400000|2020-05-07 23:00:00|6747.3|6735.3|6754.4|6742.4|6754.8|6742.8|6735|6723|0
1588896000000|2020-05-08 00:00:00|6754.8|6742.8|6782.5|6770.5|6788.6|6776.6|6750.1|6738.1|0
1588899600000|2020-05-08 01:00:00|6783.4|6771.4|6771.2|6759.2|6787.3|6775.3|6766.8|6754.8|0
1588903200000|2020-05-08 02:00:00|6771.3|6759.3|6797|6785|6800.5|6788.5|6769|6757|0
1588906800000|2020-05-08 03:00:00|6797.4|6785.4|6794|6782|6800.9|6788.9|6789.3|6777.3|0
1588910400000|2020-05-08 04:00:00|6793.6|6781.6|6793.6|6781.6|6800.4|6788.4|6791.3|6779.3|0
1588914000000|2020-05-08 05:00:00|6793.7|6781.7|6799.7|6787.7|6807.1|6795.1|6791.8|6779.8|0
1588917600000|2020-05-08 06:00:00|6799.5|6787.5|6794.5|6789.5|6803.8|6794|6776|6771|131
1588921200000|2020-05-08 07:00:00|6795|6790|6751.5|6746.5|6806.5|6801.5|6751.5|6746.5|733
1588924800000|2020-05-08 08:00:00|6751|6746|6757.5|6752.5|6758.5|6753.5|6720|6715|510
1588928400000|2020-05-08 09:00:00|6757|6752|6758|6753|6767|6762|6736|6731|337
1588932000000|2020-05-08 10:00:00|6757.5|6752.5|6757.5|6752.5|6763.5|6758.5|6750.5|6745.5|259
1588935600000|2020-05-08 11:00:00|6757|6752|6762.7|6757.7|6766.5|6761.5|6750.2|6745.2|188
1588939200000|2020-05-08 12:00:00|6763.2|6758.2|6767.7|6762.7|6781.7|6776.7|6749.7|6744.7|693
1588942800000|2020-05-08 13:00:00|6766.7|6761.7|6781.7|6776.7|6785.7|6780.7|6764.7|6759.7|739
1588946400000|2020-05-08 14:00:00|6782.2|6777.2|6765.8|6760.8|6796.7|6791.7|6765.8|6760.8|701
1588950000000|2020-05-08 15:00:00|6766.3|6761.3|6778.8|6769.8|6792.8|6781.8|6758.8|6753.8|1088
1588953600000|2020-05-08 16:00:00|6776.8|6771.8|6774.8|6765.8|6783.8|6774.8|6770.8|6761.8|25
1588957200000|2020-05-08 17:00:00|6773.8|6764.8|6768.3|6756.3|6781.8|6771.8|6760.8|6751.8|116
1588960800000|2020-05-08 18:00:00|6767.3|6755.3|6782.6|6770.6|6782.8|6770.8|6763.8|6751.8|0
1588964400000|2020-05-08 19:00:00|6782.7|6770.7|6799.7|6787.7|6800.5|6788.5|6774.4|6762.4|0
1588968000000|2020-05-08 20:00:00|6798.2|6786.2|6810.3|6798.3|6816.7|6804.7|6797.9|6785.9|0
1589148000000|2020-05-10 22:00:00|6792.9|6780.9|6806.9|6794.9|6812.4|6800.4|6789.2|6777.2|0
1589151600000|2020-05-10 23:00:00|6807|6795|6830.7|6818.7|6832.8|6820.8|6802.7|6790.7|0
1589155200000|2020-05-11 00:00:00|6830.2|6818.2|6828.9|6816.9|6834|6822|6809.2|6797.2|0
1589158800000|2020-05-11 01:00:00|6828.8|6816.8|6838.5|6826.5|6843.1|6831.1|6818.5|6806.5|0
1589162400000|2020-05-11 02:00:00|6840.7|6828.7|6831.5|6819.5|6840.8|6828.8|6827|6815|0
1589166000000|2020-05-11 03:00:00|6831.6|6819.6|6842.6|6830.6|6842.6|6830.6|6827.1|6815.1|0
1589169600000|2020-05-11 04:00:00|6842.7|6830.7|6838.5|6826.5|6852.3|6840.3|6831.8|6819.8|0
1589173200000|2020-05-11 05:00:00|6837.6|6825.6|6820.6|6808.6|6838.5|6826.5|6815.8|6803.8|0
1589176800000|2020-05-11 06:00:00|6819.3|6807.3|6829.8|6824.8|6829.8|6824.8|6798.8|6793.8|91
1589180400000|2020-05-11 07:00:00|6828.8|6823.8|6800.2|6795.2|6855.8|6850.8|6799.2|6794.2|1058
1589184000000|2020-05-11 08:00:00|6801.2|6796.2|6782.7|6777.7|6802.2|6797.2|6760.7|6755.7|1171
1589187600000|2020-05-11 09:00:00|6782.2|6777.2|6762.2|6757.2|6782.2|6777.2|6746.2|6741.2|1919
1589191200000|2020-05-11 10:00:00|6761.7|6756.7|6721.2|6716.2|6765.2|6760.2|6712.2|6707.2|2446
1589194800000|2020-05-11 11:00:00|6722.7|6717.7|6684.4|6679.4|6727.7|6722.7|6681.9|6676.9|2286
1589198400000|2020-05-11 12:00:00|6683.9|6678.9|6659.4|6654.4|6697.4|6692.4|6654.4|6649.4|1023
1589202000000|2020-05-11 13:00:00|6658.4|6653.4|6671.9|6666.9|6700.9|6695.9|6656.4|6651.4|1694
1589205600000|2020-05-11 14:00:00|6672.9|6667.9|6661.7|6656.7|6689.9|6684.9|6658.7|6653.7|2254
1589209200000|2020-05-11 15:00:00|6663.2|6658.2|6692.2|6683.2|6695.2|6687.2|6652.7|6647.7|1993
1589212800000|2020-05-11 16:00:00|6693.2|6684.2|6716.2|6708.2|6718.2|6709.2|6682.2|6673.2|325
1589216400000|2020-05-11 17:00:00|6717.2|6707.2|6707.3|6695.3|6725.2|6716.2|6707.2|6695.3|95
1589220000000|2020-05-11 18:00:00|6707.4|6695.4|6711.6|6699.6|6714.2|6702.2|6695.4|6683.4|0
1589223600000|2020-05-11 19:00:00|6711.5|6699.5|6679.1|6667.1|6719.3|6707.3|6675.9|6663.9|0
1589227200000|2020-05-11 20:00:00|6677.2|6665.2|6673.2|6661.2|6682.1|6670.1|6666.9|6654.9|0
1589230800000|2020-05-11 21:00:00|6673.4|6661.4|6676.6|6664.6|6678.5|6666.5|6672.7|6660.7|0
1589234400000|2020-05-11 22:00:00|6676.8|6664.8|6682.7|6670.7|6693.4|6681.4|6676|6664|0
1589238000000|2020-05-11 23:00:00|6682.6|6670.6|6670.3|6658.3|6686.4|6674.4|6663.6|6651.6|0
1589241600000|2020-05-12 00:00:00|6670.4|6658.4|6631.1|6619.1|6674.5|6662.5|6625.2|6613.2|0
1589245200000|2020-05-12 01:00:00|6631.6|6619.6|6633|6621|6654.7|6642.7|6622.9|6610.9|0
1589248800000|2020-05-12 02:00:00|6632.6|6620.6|6631.6|6619.6|6643.1|6631.1|6624.6|6612.6|0
1589252400000|2020-05-12 03:00:00|6632.1|6620.1|6634.1|6622.1|6636.2|6624.2|6617.7|6605.7|0
1589256000000|2020-05-12 04:00:00|6634.5|6622.5|6654|6642|6656.3|6644.3|6631.7|6619.7|0
1589259600000|2020-05-12 05:00:00|6654.1|6642.1|6653.4|6641.4|6670.4|6658.4|6652.1|6640.1|0
1589263200000|2020-05-12 06:00:00|6653.6|6641.6|6673.7|6668.7|6673.7|6668.7|6645.2|6637.2|100
1589266800000|2020-05-12 07:00:00|6672.2|6667.2|6706.5|6701.5|6722.7|6717.7|6670.2|6665.2|5967
1589270400000|2020-05-12 08:00:00|6707|6702|6721|6716|6725|6720|6695.5|6690.5|2103
1589274000000|2020-05-12 09:00:00|6722|6717|6728|6723|6739|6734|6703.5|6698.5|5823
1589277600000|2020-05-12 10:00:00|6727.5|6722.5|6756|6751|6761|6756|6718|6713|3227
1589281200000|2020-05-12 11:00:00|6755|6750|6745.6|6740.6|6759|6754|6743.1|6738.1|2736
1589284800000|2020-05-12 12:00:00|6746.1|6741.1|6744.6|6739.6|6751.6|6746.6|6733.1|6728.1|2037
1589288400000|2020-05-12 13:00:00|6745.1|6740.1|6716.6|6711.6|6750.6|6745.6|6699.1|6694.1|1716
1589292000000|2020-05-12 14:00:00|6717.6|6712.6|6763.2|6758.2|6765.7|6760.7|6717.6|6712.6|6473
1589295600000|2020-05-12 15:00:00|6765.2|6760.2|6781.2|6772.2|6800.7|6795.7|6762.2|6754.2|3154
1589299200000|2020-05-12 16:00:00|6780.2|6773.2|6774.2|6764.2|6783.2|6775.2|6763.2|6755.2|94
1589302800000|2020-05-12 17:00:00|6773.2|6765.2|6740.9|6728.9|6774.2|6765.2|6736.2|6728.7|145
1589306400000|2020-05-12 18:00:00|6740.8|6728.8|6726.8|6714.8|6741|6729|6712.2|6700.2|0
1589310000000|2020-05-12 19:00:00|6726.7|6714.7|6658.1|6646.1|6731.1|6719.1|6658.1|6646.1|0
1589313600000|2020-05-12 20:00:00|6658.3|6646.3|6624.4|6612.4|6660.9|6648.9|6620.4|6608.4|0
1589317200000|2020-05-12 21:00:00|6624.6|6612.6|6633.2|6621.2|6639.6|6627.6|6616.6|6604.6|0
1589320800000|2020-05-12 22:00:00|6633.3|6621.3|6637.7|6625.7|6650.6|6638.6|6618.1|6606.1|0
1589324400000|2020-05-12 23:00:00|6638.3|6626.3|6611.1|6599.1|6645.1|6633.1|6605.2|6593.2|0
1589328000000|2020-05-13 00:00:00|6611.2|6599.2|6643.5|6631.5|6654.9|6642.9|6608.4|6596.4|0
1589331600000|2020-05-13 01:00:00|6643.6|6631.6|6641.6|6629.6|6654.9|6642.9|6627.6|6615.6|0
1589335200000|2020-05-13 02:00:00|6641.1|6629.1|6670.9|6658.9|6675.7|6663.7|6639.3|6627.3|0
1589338800000|2020-05-13 03:00:00|6670.8|6658.8|6683.4|6671.4|6685.7|6673.7|6668.5|6656.5|0
1589342400000|2020-05-13 04:00:00|6683.8|6671.8|6692.4|6680.4|6692.8|6680.8|6676.4|6664.4|0
1589346000000|2020-05-13 05:00:00|6693.3|6681.3|6678.5|6666.5|6695.1|6683.1|6661.2|6649.2|0
1589349600000|2020-05-13 06:00:00|6678.3|6666.3|6708.7|6703.7|6714.7|6709.7|6674.9|6662.9|325
1589353200000|2020-05-13 07:00:00|6709.7|6704.7|6685.8|6680.8|6733.7|6728.7|6657.8|6652.8|6669
1589356800000|2020-05-13 08:00:00|6685.3|6680.3|6667.3|6662.3|6709.3|6704.3|6663.3|6658.3|3023
1589360400000|2020-05-13 09:00:00|6666.8|6661.8|6700.3|6695.3|6713.8|6708.8|6662.8|6657.8|2176
1589364000000|2020-05-13 10:00:00|6699.8|6694.8|6710.3|6705.3|6723.3|6718.3|6697.8|6692.8|2062
1589367600000|2020-05-13 11:00:00|6709.8|6704.8|6715.2|6710.2|6717.2|6712.2|6694.3|6689.3|347
1589371200000|2020-05-13 12:00:00|6714.7|6709.7|6708.2|6703.2|6720.2|6715.2|6700.7|6695.7|406
1589374800000|2020-05-13 13:00:00|6707.7|6702.7|6672.7|6667.7|6707.7|6702.7|6662.2|6657.2|1702
1589378400000|2020-05-13 14:00:00|6672.2|6667.2|6662|6657|6687.5|6682.5|6653.5|6648.5|2454
1589382000000|2020-05-13 15:00:00|6662.5|6657.5|6608.6|6600.6|6683.5|6678.5|6592.6|6585.6|2166
1589385600000|2020-05-13 16:00:00|6609.6|6601.6|6591.6|6581.6|6615.6|6606.6|6572.6|6564.6|482
1589389200000|2020-05-13 17:00:00|6593.6|6582.6|6585.1|6573.1|6599.6|6590.6|6578.6|6568.6|97
1589392800000|2020-05-13 18:00:00|6584.8|6572.8|6569.2|6557.2|6600.3|6588.3|6569.2|6557.2|0
1589396400000|2020-05-13 19:00:00|6569.3|6557.3|6612.2|6600.2|6617.9|6605.9|6559|6547|0
1589400000000|2020-05-13 20:00:00|6612.3|6600.3|6618.1|6606.1|6620|6608|6598.3|6586.3|0
1589403600000|2020-05-13 21:00:00|6617.9|6605.9|6623.9|6611.9|6623.9|6611.9|6615.2|6603.2|0
1589407200000|2020-05-13 22:00:00|6624.4|6612.4|6626.7|6614.7|6635.1|6623.1|6614.7|6602.7|0
1589410800000|2020-05-13 23:00:00|6626.8|6614.8|6613.1|6601.1|6631.9|6619.9|6610|6598|0
1589414400000|2020-05-14 00:00:00|6613|6601|6600.3|6588.3|6614|6602|6581.3|6569.3|0
1589418000000|2020-05-14 01:00:00|6600.2|6588.2|6586.2|6574.2|6612|6600|6576.8|6564.8|0
1589421600000|2020-05-14 02:00:00|6586.1|6574.1|6598|6586|6598|6586|6569.3|6557.3|0
1589425200000|2020-05-14 03:00:00|6598.1|6586.1|6593.6|6581.6|6602.8|6590.8|6584.2|6572.2|0
1589428800000|2020-05-14 04:00:00|6593.7|6581.7|6579|6567|6605.5|6593.5|6576.8|6564.8|0
1589432400000|2020-05-14 05:00:00|6578.1|6566.1|6567.3|6555.3|6588.5|6576.5|6565|6553|0
1589436000000|2020-05-14 06:00:00|6568.1|6556.1|6565.1|6560.1|6573.6|6568.6|6535.6|6530.6|176
1589439600000|2020-05-14 07:00:00|6564.1|6559.1|6539.9|6534.9|6609.1|6604.1|6537.4|6532.4|3695
1589443200000|2020-05-14 08:00:00|6539.4|6534.4|6517.9|6512.9|6539.4|6534.4|6499.9|6494.9|2435
1589446800000|2020-05-14 09:00:00|6517.4|6512.4|6547.9|6542.9|6548.9|6543.9|6511.4|6506.4|926
1589450400000|2020-05-14 10:00:00|6544.9|6539.9|6536|6531|6544.9|6539.9|6509.4|6504.4|1353
1589454000000|2020-05-14 11:00:00|6536.5|6531.5|6522.6|6517.6|6541|6536|6505.6|6500.6|727
1589457600000|2020-05-14 12:00:00|6523.1|6518.1|6472.1|6467.1|6524.6|6519.6|6455.1|6450.1|695
1589461200000|2020-05-14 13:00:00|6470.6|6465.6|6427.1|6422.1|6496.1|6491.1|6424.6|6419.6|1208
1589464800000|2020-05-14 14:00:00|6426.6|6421.6|6511.4|6506.4|6513.4|6508.4|6420.9|6415.9|1425
1589468400000|2020-05-14 15:00:00|6509.9|6504.9|6524.9|6514.9|6574.9|6569.9|6509.9|6504.9|982
1589472000000|2020-05-14 16:00:00|6525.9|6515.9|6563.9|6553.9|6565.9|6556.9|6517.9|6508.9|10833
1589475600000|2020-05-14 17:00:00|6565.9|6554.9|6554|6542|6586.9|6577.9|6552.4|6542|127
1589479200000|2020-05-14 18:00:00|6554.1|6542.1|6561.2|6549.2|6564.5|6552.5|6541.8|6529.8|50
1589482800000|2020-05-14 19:00:00|6562.2|6550.2|6619.1|6607.1|6627.8|6615.8|6556.4|6544.4|0
1589486400000|2020-05-14 20:00:00|6619|6607|6620.5|6608.5|6629.9|6617.9|6610.3|6598.3|0
1589490000000|2020-05-14 21:00:00|6620.3|6608.3|6620.1|6608.1|6621.6|6609.6|6616.9|6604.9|0
1589493600000|2020-05-14 22:00:00|6619.7|6607.7|6610.7|6598.7|6621.4|6609.4|6607.3|6595.3|0
1589497200000|2020-05-14 23:00:00|6610.9|6598.9|6631.4|6619.4|6633.5|6621.5|6608.3|6596.3|0
1589414400000|2020-05-14 00:00:00|6613|6601|6600.3|6588.3|6614|6602|6581.3|6569.3|0
1589418000000|2020-05-14 01:00:00|6600.2|6588.2|6586.2|6574.2|6612|6600|6576.8|6564.8|0
1589421600000|2020-05-14 02:00:00|6586.1|6574.1|6598|6586|6598|6586|6569.3|6557.3|0
1589425200000|2020-05-14 03:00:00|6598.1|6586.1|6593.6|6581.6|6602.8|6590.8|6584.2|6572.2|0
1589428800000|2020-05-14 04:00:00|6593.7|6581.7|6579|6567|6605.5|6593.5|6576.8|6564.8|0
1589432400000|2020-05-14 05:00:00|6578.1|6566.1|6567.3|6555.3|6588.5|6576.5|6565|6553|0
1589436000000|2020-05-14 06:00:00|6568.1|6556.1|6565.1|6560.1|6573.6|6568.6|6535.6|6530.6|176
1589439600000|2020-05-14 07:00:00|6564.1|6559.1|6539.9|6534.9|6609.1|6604.1|6537.4|6532.4|3695
1589443200000|2020-05-14 08:00:00|6539.4|6534.4|6517.9|6512.9|6539.4|6534.4|6499.9|6494.9|2435
1589446800000|2020-05-14 09:00:00|6517.4|6512.4|6547.9|6542.9|6548.9|6543.9|6511.4|6506.4|926
1589450400000|2020-05-14 10:00:00|6544.9|6539.9|6536|6531|6544.9|6539.9|6509.4|6504.4|1353
1589454000000|2020-05-14 11:00:00|6536.5|6531.5|6522.6|6517.6|6541|6536|6505.6|6500.6|727
1589457600000|2020-05-14 12:00:00|6523.1|6518.1|6472.1|6467.1|6524.6|6519.6|6455.1|6450.1|695
1589461200000|2020-05-14 13:00:00|6470.6|6465.6|6427.1|6422.1|6496.1|6491.1|6424.6|6419.6|1208
1589464800000|2020-05-14 14:00:00|6426.6|6421.6|6511.4|6506.4|6513.4|6508.4|6420.9|6415.9|1425
1589468400000|2020-05-14 15:00:00|6509.9|6504.9|6524.9|6514.9|6574.9|6569.9|6509.9|6504.9|982
1589472000000|2020-05-14 16:00:00|6525.9|6515.9|6563.9|6553.9|6565.9|6556.9|6517.9|6508.9|10833
1589475600000|2020-05-14 17:00:00|6565.9|6554.9|6554|6542|6586.9|6577.9|6552.4|6542|127
1589479200000|2020-05-14 18:00:00|6554.1|6542.1|6561.2|6549.2|6564.5|6552.5|6541.8|6529.8|50
1589482800000|2020-05-14 19:00:00|6562.2|6550.2|6619.1|6607.1|6627.8|6615.8|6556.4|6544.4|0
1589486400000|2020-05-14 20:00:00|6619|6607|6620.5|6608.5|6629.9|6617.9|6610.3|6598.3|0
1589490000000|2020-05-14 21:00:00|6620.3|6608.3|6620.1|6608.1|6621.6|6609.6|6616.9|6604.9|0
1589493600000|2020-05-14 22:00:00|6619.7|6607.7|6610.7|6598.7|6621.4|6609.4|6607.3|6595.3|0
1589497200000|2020-05-14 23:00:00|6610.9|6598.9|6631.4|6619.4|6633.5|6621.5|6608.3|6596.3|0
1589500800000|2020-05-15 00:00:00|6632.1|6620.1|6607.3|6595.3|6639.2|6627.2|6602.6|6590.6|0
1589504400000|2020-05-15 01:00:00|6609.6|6597.6|6595.5|6583.5|6611.9|6599.9|6584|6572|0
1589508000000|2020-05-15 02:00:00|6596.4|6584.4|6596.2|6584.2|6603.1|6591.1|6572.9|6560.9|0
1589511600000|2020-05-15 03:00:00|6596.1|6584.1|6605.7|6593.7|6606.9|6594.9|6581.2|6569.2|0
1589515200000|2020-05-15 04:00:00|6606.1|6594.1|6617.4|6605.4|6622.1|6610.1|6602.2|6590.2|0
1589518800000|2020-05-15 05:00:00|6617.3|6605.3|6603.3|6591.3|6626.9|6614.9|6603.3|6591.3|0
1589522400000|2020-05-15 06:00:00|6603|6591|6592.4|6587.4|6603|6591|6571.4|6566.4|218
1589526000000|2020-05-15 07:00:00|6592.9|6587.9|6574|6569|6625.9|6620.9|6564.9|6559.9|1711
1589529600000|2020-05-15 08:00:00|6573.5|6568.5|6557.5|6552.5|6574|6569|6542|6537|880
1589533200000|2020-05-15 09:00:00|6558|6553|6562.5|6557.5|6590.5|6585.5|6554.5|6549.5|551
1589536800000|2020-05-15 10:00:00|6563.5|6558.5|6503|6498|6563.5|6558.5|6501|6496|505
1589540400000|2020-05-15 11:00:00|6505|6500|6506.4|6501.4|6528.5|6523.5|6487|6482|832
1589544000000|2020-05-15 12:00:00|6505.9|6500.9|6520.4|6515.4|6526.9|6521.9|6493.4|6488.4|464
1589547600000|2020-05-15 13:00:00|6522.9|6517.9|6527.9|6522.9|6535.4|6530.4|6491.4|6486.4|722
1589551200000|2020-05-15 14:00:00|6528.4|6523.4|6485.6|6480.6|6536.1|6531.1|6475.1|6470.1|1569
1589554800000|2020-05-15 15:00:00|6486.1|6481.1|6489.1|6480.1|6505.1|6496.1|6466.1|6458.1|2459
1589558400000|2020-05-15 16:00:00|6488.1|6479.1|6500.1|6491.1|6504.1|6497.1|6479.1|6471.1|231
1589562000000|2020-05-15 17:00:00|6502.1|6490.1|6498.7|6486.7|6506.1|6499.1|6486.1|6478.1|70
1589565600000|2020-05-15 18:00:00|6498.8|6486.8|6489.7|6477.7|6514.1|6502.1|6487.4|6475.4|0
1589569200000|2020-05-15 19:00:00|6490.7|6478.7|6516.4|6504.4|6525.4|6513.4|6485|6473|0
1589572800000|2020-05-15 20:00:00|6517.4|6505.4|6512.4|6500.4|6521.5|6509.5|6492.8|6480.8|0
1589752800000|2020-05-17 22:00:00|6511.5|6499.5|6537.9|6525.9|6546|6534|6499.2|6487.2|0
1589756400000|2020-05-17 23:00:00|6538.4|6526.4|6541.1|6529.1|6551.7|6539.7|6536.3|6524.3|0
1589760000000|2020-05-18 00:00:00|6541.7|6529.7|6557|6545|6566.4|6554.4|6535|6523|0
1589763600000|2020-05-18 01:00:00|6557.1|6545.1|6574.6|6562.6|6577|6565|6557|6545|0
1589767200000|2020-05-18 02:00:00|6574.7|6562.7|6595.7|6583.7|6601.9|6589.9|6574.6|6562.6|0
1589770800000|2020-05-18 03:00:00|6595.8|6583.8|6602.2|6590.2|6602.6|6590.6|6593.4|6581.4|0
1589774400000|2020-05-18 04:00:00|6602.1|6590.1|6599.7|6587.7|6604.8|6592.8|6595|6583|0
1589778000000|2020-05-18 05:00:00|6598.8|6586.8|6570.9|6558.9|6599.8|6587.8|6570.9|6558.9|0
1589781600000|2020-05-18 06:00:00|6571.6|6559.6|6581.6|6576.6|6584.1|6579.1|6554.6|6549.6|178
1589785200000|2020-05-18 07:00:00|6580.1|6575.1|6601.2|6596.2|6603.7|6598.7|6557.6|6552.6|1362
1589788800000|2020-05-18 08:00:00|6601.7|6596.7|6601.2|6596.2|6625.2|6620.2|6595.7|6590.7|463
1589792400000|2020-05-18 09:00:00|6601.7|6596.7|6576.2|6571.2|6612.7|6607.7|6576.2|6571.2|417
1589796000000|2020-05-18 10:00:00|6576.7|6571.7|6597.2|6592.2|6598.2|6593.2|6571.7|6566.7|193
1589799600000|2020-05-18 11:00:00|6600.2|6595.2|6641.8|6636.8|6644.8|6639.8|6591.7|6586.7|474
1589803200000|2020-05-18 12:00:00|6642.3|6637.3|6673.8|6668.8|6677.8|6672.8|6641.3|6636.3|581
1589806800000|2020-05-18 13:00:00|6674.3|6669.3|6689.8|6684.8|6706.8|6701.8|6658.8|6653.8|627
1589810400000|2020-05-18 14:00:00|6690.3|6685.3|6724.2|6719.2|6726.7|6721.7|6674.8|6669.8|693
1589814000000|2020-05-18 15:00:00|6724.7|6719.7|6779.2|6770.2|6794.2|6789.2|6720.7|6715.7|2601
1589817600000|2020-05-18 16:00:00|6778.2|6771.2|6775.2|6766.2|6788.2|6779.2|6760.2|6753.2|2968
1589821200000|2020-05-18 17:00:00|6774.2|6765.2|6806.3|6794.3|6813.2|6802.2|6774.2|6765.2|233
1589824800000|2020-05-18 18:00:00|6804.3|6792.3|6811.6|6799.6|6819.4|6807.4|6803.6|6791.6|0
1589828400000|2020-05-18 19:00:00|6811.5|6799.5|6796.7|6784.7|6833.6|6821.6|6795.4|6783.4|0
1589832000000|2020-05-18 20:00:00|6794.1|6782.1|6799.8|6787.8|6810.6|6798.6|6786.2|6774.2|0
1589835600000|2020-05-18 21:00:00|6800|6788|6801.2|6789.2|6802.7|6790.7|6799.2|6787.2|0
1589839200000|2020-05-18 22:00:00|6801.4|6789.4|6819.4|6807.4|6823.3|6811.3|6793.2|6781.2|0
1589842800000|2020-05-18 23:00:00|6819.9|6807.9|6815.7|6803.7|6821|6809|6805.8|6793.8|0
1589846400000|2020-05-19 00:00:00|6815.8|6803.8|6797.7|6785.7|6824.4|6812.4|6790.6|6778.6|0
1589850000000|2020-05-19 01:00:00|6797.8|6785.8|6781.5|6769.5|6802|6790|6781.5|6769.5|0
1589853600000|2020-05-19 02:00:00|6781.6|6769.6|6784.8|6772.8|6791.7|6779.7|6777.9|6765.9|0
1589857200000|2020-05-19 03:00:00|6784.9|6772.9|6784.7|6772.7|6786.9|6774.9|6764.5|6752.5|0
1589860800000|2020-05-19 04:00:00|6785.6|6773.6|6822.8|6810.8|6825.1|6813.1|6784.7|6772.7|0
1589864400000|2020-05-19 05:00:00|6822.9|6810.9|6814.3|6802.3|6825.1|6813.1|6806.2|6794.2|0
1589868000000|2020-05-19 06:00:00|6812.6|6800.6|6869.7|6864.7|6881.2|6876.2|6787.2|6782.2|575
1589871600000|2020-05-19 07:00:00|6868.2|6863.2|6713.7|6708.7|6872.7|6867.7|6703.2|6698.2|3131
1589875200000|2020-05-19 08:00:00|6714.7|6709.7|6707.2|6702.2|6718.7|6713.7|6643.7|6638.7|2762
1589878800000|2020-05-19 09:00:00|6703.7|6698.7|6658.7|6653.7|6717.7|6712.7|6651.2|6646.2|1812
1589882400000|2020-05-19 10:00:00|6657.7|6652.7|6629.7|6624.7|6657.7|6652.7|6594.7|6589.7|2261
1589886000000|2020-05-19 11:00:00|6630.2|6625.2|6640.4|6635.4|6670.2|6665.2|6626.2|6621.2|1544
1589889600000|2020-05-19 12:00:00|6642.4|6637.4|6619.4|6614.4|6646.4|6641.4|6616.9|6611.9|1153
1589893200000|2020-05-19 13:00:00|6620.9|6615.9|6570.4|6565.4|6626.9|6621.9|6561.9|6556.9|2001
1589896800000|2020-05-19 14:00:00|6572.4|6567.4|6604.2|6599.2|6606.7|6601.7|6556.7|6551.7|2715
1589900400000|2020-05-19 15:00:00|6604.7|6599.7|6604.2|6596.2|6622.2|6617.2|6596.2|6590.2|3818
1589904000000|2020-05-19 16:00:00|6605.2|6597.2|6602.2|6595.2|6616.2|6609.2|6598.2|6592.2|279
1589907600000|2020-05-19 17:00:00|6600.2|6593.2|6612.8|6600.8|6614.2|6608.2|6599.2|6592.2|221
1589911200000|2020-05-19 18:00:00|6612.7|6600.7|6581.6|6569.6|6624.4|6612.4|6578.9|6566.9|72
1589914800000|2020-05-19 19:00:00|6581.3|6569.3|6535.3|6523.3|6611.9|6599.9|6532.8|6520.8|0
1589918400000|2020-05-19 20:00:00|6534.5|6522.5|6538.1|6526.1|6543.7|6531.7|6532.7|6520.7|0
1589922000000|2020-05-19 21:00:00|6537.9|6525.9|6531.7|6519.7|6538.9|6526.9|6529.2|6517.2|0
1589925600000|2020-05-19 22:00:00|6531.1|6519.1|6542.5|6530.5|6543.4|6531.4|6520.8|6508.8|0
1589929200000|2020-05-19 23:00:00|6542.4|6530.4|6564.8|6552.8|6570.9|6558.9|6541.8|6529.8|0
1589932800000|2020-05-20 00:00:00|6565.5|6553.5|6577|6565|6581.5|6569.5|6552.6|6540.6|0
1589936400000|2020-05-20 01:00:00|6577.8|6565.8|6603|6591|6603|6591|6574.7|6562.7|0
1589940000000|2020-05-20 02:00:00|6602.2|6590.2|6589.8|6577.8|6602.2|6590.2|6583.2|6571.2|0
1589943600000|2020-05-20 03:00:00|6589.9|6577.9|6598.1|6586.1|6602.5|6590.5|6578.6|6566.6|0
1589947200000|2020-05-20 04:00:00|6599|6587|6601|6589|6617.1|6605.1|6591.5|6579.5|0
1589950800000|2020-05-20 05:00:00|6600.2|6588.2|6590.6|6578.6|6605.7|6593.7|6586.1|6574.1|0
1589954400000|2020-05-20 06:00:00|6590.7|6578.7|6595.2|6590.2|6604.2|6599.2|6584.7|6574.5|202
1589958000000|2020-05-20 07:00:00|6596.2|6591.2|6509.7|6504.7|6599.2|6594.2|6498.2|6493.2|2895
1589961600000|2020-05-20 08:00:00|6510.2|6505.2|6598.7|6593.7|6605.7|6600.7|6508.7|6503.7|1582
1589965200000|2020-05-20 09:00:00|6599.2|6594.2|6610.7|6605.7|6614.7|6609.7|6568.2|6563.2|880
1589968800000|2020-05-20 10:00:00|6611.2|6606.2|6608.2|6603.2|6640.2|6635.2|6605.2|6600.2|1008
1589972400000|2020-05-20 11:00:00|6607.2|6602.2|6590.4|6585.4|6611.2|6606.2|6580.2|6575.2|883
1589976000000|2020-05-20 12:00:00|6592.4|6587.4|6608.4|6603.4|6618.4|6613.4|6580.4|6575.4|907
1589979600000|2020-05-20 13:00:00|6608.9|6603.9|6624.4|6619.4|6632.9|6627.9|6599.4|6594.4|1585
1589983200000|2020-05-20 14:00:00|6624.9|6619.9|6673.1|6668.1|6683.6|6678.6|6618.4|6613.4|2566
1589986800000|2020-05-20 15:00:00|6672.6|6667.6|6672.1|6665.1|6701.1|6695.1|6667.1|6662.1|2383
1589990400000|2020-05-20 16:00:00|6673.1|6666.1|6660.1|6652.1|6677.1|6670.1|6646.1|6639.1|194
1589994000000|2020-05-20 17:00:00|6661.1|6654.1|6650.8|6638.8|6663.1|6654.1|6642.1|6634.1|331
1589997600000|2020-05-20 18:00:00|6650.7|6638.7|6672.3|6660.3|6675.1|6663.1|6645.7|6633.7|51
1590001200000|2020-05-20 19:00:00|6672.2|6660.2|6658.3|6646.3|6674.5|6662.5|6648.6|6636.6|0
1590004800000|2020-05-20 20:00:00|6658.4|6646.4|6665.1|6653.1|6671|6659|6656.5|6644.5|0
1590008400000|2020-05-20 21:00:00|6664.7|6652.7|6671.8|6659.8|6672.8|6660.8|6664.1|6652.1|0
1590012000000|2020-05-20 22:00:00|6672|6660|6660.9|6648.9|6675|6663|6659.9|6647.9|0
1590015600000|2020-05-20 23:00:00|6661.1|6649.1|6655.6|6643.6|6663.1|6651.1|6655.6|6643.6|0
1590019200000|2020-05-21 00:00:00|6655.7|6643.7|6648.2|6636.2|6656.1|6644.1|6639.1|6627.1|0
1590022800000|2020-05-21 01:00:00|6648.1|6636.1|6622.7|6610.7|6648.1|6636.1|6622.7|6610.7|0
1590026400000|2020-05-21 02:00:00|6621.9|6609.9|6623.8|6611.8|6628.1|6616.1|6609.1|6597.1|0
1590030000000|2020-05-21 03:00:00|6623.7|6611.7|6622.7|6610.7|6630.9|6618.9|6616|6604|0
1590033600000|2020-05-21 04:00:00|6622.6|6610.6|6628.4|6616.4|6629.6|6617.6|6616|6604|0
1590037200000|2020-05-21 05:00:00|6627.4|6615.4|6623.1|6611.1|6636.4|6624.4|6620.8|6608.8|0
1590040800000|2020-05-21 06:00:00|6623.7|6611.7|6610.1|6605.1|6627.9|6622.1|6605.6|6600.6|245
1590044400000|2020-05-21 07:00:00|6608.6|6603.6|6645.1|6640.1|6662.6|6657.6|6583.6|6578.6|1854
1590048000000|2020-05-21 08:00:00|6645.6|6640.6|6675.1|6670.1|6677.1|6672.1|6628.6|6623.6|848
1590051600000|2020-05-21 09:00:00|6674.1|6669.1|6688.1|6683.1|6711.1|6706.1|6661.1|6656.1|993
1590055200000|2020-05-21 10:00:00|6687.6|6682.6|6686.1|6681.1|6692.6|6687.6|6668.6|6663.6|789
1590058800000|2020-05-21 11:00:00|6685.6|6680.6|6691.1|6686.1|6724.1|6719.1|6685.6|6680.6|863
1590062400000|2020-05-21 12:00:00|6690.6|6685.6|6718.6|6713.6|6742.1|6737.1|6686.6|6681.6|937
1590066000000|2020-05-21 13:00:00|6718.1|6713.1|6751.6|6746.6|6774.1|6769.1|6713.6|6708.6|1569
1590069600000|2020-05-21 14:00:00|6751.1|6746.1|6722.2|6717.2|6777.7|6772.7|6710.2|6705.2|1904
1590073200000|2020-05-21 15:00:00|6721.7|6716.7|6700.7|6693.7|6722.7|6717.7|6676.7|6671.7|2294
1590076800000|2020-05-21 16:00:00|6701.7|6694.7|6698.7|6690.7|6723.7|6715.7|6693.7|6686.7|4193
1590080400000|2020-05-21 17:00:00|6699.7|6692.7|6707.3|6695.3|6713.7|6706.7|6696.7|6688.7|108
1590084000000|2020-05-21 18:00:00|6707.4|6695.4|6700.4|6688.4|6717.4|6705.4|6695.6|6683.6|0
1590087600000|2020-05-21 19:00:00|6701|6689|6700.8|6688.8|6716.8|6704.8|6693.8|6681.8|0
1590091200000|2020-05-21 20:00:00|6703.7|6691.7|6688.6|6676.6|6708.2|6696.2|6687.5|6675.5|0
1590094800000|2020-05-21 21:00:00|6688.8|6676.8|6689.6|6677.6|6691.3|6679.3|6688.8|6676.8|0
1590098400000|2020-05-21 22:00:00|6689.1|6677.1|6712.2|6700.2|6715.5|6703.5|6682.8|6670.8|0
1590102000000|2020-05-21 23:00:00|6711.9|6699.9|6719.1|6707.1|6722.2|6710.2|6711.9|6699.9|0
1590105600000|2020-05-22 00:00:00|6719.2|6707.2|6714.6|6702.6|6734.6|6722.6|6710.9|6698.9|0
1590109200000|2020-05-22 01:00:00|6714.2|6702.2|6687.6|6675.6|6719.2|6707.2|6674.1|6662.1|0
1590112800000|2020-05-22 02:00:00|6687.5|6675.5|6655.6|6643.6|6687.5|6675.5|6653.2|6641.2|0
1590116400000|2020-05-22 03:00:00|6655.7|6643.7|6632.9|6620.9|6660.3|6648.3|6630.1|6618.1|0
1590120000000|2020-05-22 04:00:00|6633|6621|6631|6619|6646.3|6634.3|6628.7|6616.7|0
1590123600000|2020-05-22 05:00:00|6631.1|6619.1|6606.2|6594.2|6631.1|6619.1|6592.7|6580.7|0
1590127200000|2020-05-22 06:00:00|6609.1|6597.1|6619.2|6614.2|6635.7|6630.7|6605.7|6594.9|262
1590130800000|2020-05-22 07:00:00|6619.7|6614.7|6612.9|6607.9|6641.4|6636.4|6586.7|6581.7|2177
1590134400000|2020-05-22 08:00:00|6612.4|6607.4|6703.4|6698.4|6703.9|6698.9|6607.9|6602.9|1454
1590138000000|2020-05-22 09:00:00|6703.9|6698.9|6676.9|6671.9|6703.9|6698.9|6670.4|6665.4|1068
1590141600000|2020-05-22 10:00:00|6677.4|6672.4|6704.4|6699.4|6721.4|6716.4|6677.4|6672.4|962
1590145200000|2020-05-22 11:00:00|6705.4|6700.4|6733.7|6728.7|6735.2|6730.2|6697.9|6692.9|684
1590148800000|2020-05-22 12:00:00|6734.2|6729.2|6743.2|6738.2|6752.2|6747.2|6719.2|6714.2|1090
1590152400000|2020-05-22 13:00:00|6744.2|6739.2|6706.2|6701.2|6755.7|6750.7|6689.2|6684.2|1111
1590156000000|2020-05-22 14:00:00|6707.7|6702.7|6698.3|6693.3|6736.3|6731.3|6676.3|6671.3|1331
1590159600000|2020-05-22 15:00:00|6697.3|6692.3|6703.3|6695.3|6708.3|6703.3|6686.3|6681.3|1236
1590163200000|2020-05-22 16:00:00|6704.3|6696.3|6701.3|6693.3|6708.3|6701.3|6695.3|6688.3|6062
1590166800000|2020-05-22 17:00:00|6702.3|6695.3|6708.1|6696.1|6709.3|6702.3|6699.3|6691.3|132
1590170400000|2020-05-22 18:00:00|6708.2|6696.2|6718.7|6706.7|6723.7|6711.7|6708|6696|0
1590174000000|2020-05-22 19:00:00|6718.6|6706.6|6723.7|6711.7|6727.7|6715.7|6706.7|6694.7|0
1590177600000|2020-05-22 20:00:00|6723.8|6711.8|6734.3|6722.3|6737.2|6725.2|6722.4|6710.4|0
1590357600000|2020-05-24 22:00:00|6727.9|6715.9|6760.3|6748.3|6763.4|6751.4|6725|6713|0
1590361200000|2020-05-24 23:00:00|6759.9|6747.9|6760.2|6748.2|6765.4|6753.4|6751.3|6739.3|0
1590364800000|2020-05-25 00:00:00|6760.3|6748.3|6742.2|6730.2|6763.2|6751.2|6740|6728|0
1590368400000|2020-05-25 01:00:00|6742.3|6730.3|6747.1|6735.1|6747.1|6735.1|6721|6709|0
1590372000000|2020-05-25 02:00:00|6747.2|6735.2|6730.5|6718.5|6747.3|6735.3|6727.1|6715.1|0
1590375600000|2020-05-25 03:00:00|6730.9|6718.9|6736.1|6724.1|6740.5|6728.5|6718.9|6706.9|0
1590379200000|2020-05-25 04:00:00|6736|6724|6741|6729|6745.3|6733.3|6736|6724|0
1590382800000|2020-05-25 05:00:00|6741.1|6729.1|6755.2|6743.2|6757.4|6745.4|6741.1|6729.1|0
1590386400000|2020-05-25 06:00:00|6754.2|6742.2|6756.8|6751.8|6761.3|6756.3|6746.3|6738.3|185
1590390000000|2020-05-25 07:00:00|6752.8|6747.8|6762.7|6757.7|6772.7|6767.7|6722.3|6717.3|1478
1590393600000|2020-05-25 08:00:00|6764.2|6759.2|6804.7|6799.7|6823.7|6818.7|6748.2|6743.2|1031
1590397200000|2020-05-25 09:00:00|6804.2|6799.2|6830.2|6825.2|6834.2|6829.2|6799.7|6794.7|634
1590400800000|2020-05-25 10:00:00|6830.7|6825.7|6835.2|6830.2|6840.7|6835.7|6809.2|6804.2|553
1590404400000|2020-05-25 11:00:00|6835.7|6830.7|6831.4|6826.4|6837.2|6832.2|6812.2|6807.2|551
1590408000000|2020-05-25 12:00:00|6830.4|6825.4|6836.9|6831.9|6850.4|6845.4|6826.4|6821.4|401
1590411600000|2020-05-25 13:00:00|6837.4|6832.4|6835.4|6830.4|6845.4|6840.4|6827.4|6822.4|480
1590415200000|2020-05-25 14:00:00|6836.4|6831.4|6837.9|6832.9|6849.4|6844.4|6828.9|6823.9|774
1590418800000|2020-05-25 15:00:00|6837.4|6832.4|6852.9|6844.9|6864.9|6857.9|6829.9|6824.9|1463
1590422400000|2020-05-25 16:00:00|6853.9|6845.9|6853.4|6841.4|6854.9|6846.9|6846.9|6838.9|74
1590426000000|2020-05-25 17:00:00|6853.9|6841.9|6859.4|6847.4|6862.9|6852.9|6853.9|6841.9|63
1590429600000|2020-05-25 18:00:00|6857.4|6845.4|6862.6|6850.6|6862.6|6850.6|6857.4|6845.4|0
1590433200000|2020-05-25 19:00:00|6864.6|6852.6|6866.5|6854.5|6868.6|6856.6|6862.7|6850.7|0
1590436800000|2020-05-25 20:00:00|6866.8|6854.8|6867.7|6855.7|6868.1|6856.1|6866.6|6854.6|0
1590440400000|2020-05-25 21:00:00|6867.1|6855.1|6866.7|6854.7|6867.5|6855.5|6866.7|6854.7|0
1590444000000|2020-05-25 22:00:00|6866.5|6854.5|6854.8|6842.8|6866.9|6854.9|6850.2|6838.2|0
1590447600000|2020-05-25 23:00:00|6855|6843|6848.3|6836.3|6855.4|6843.4|6845|6833|0
1590451200000|2020-05-26 00:00:00|6848.2|6836.2|6856.4|6844.4|6865.3|6853.3|6840.1|6828.1|0
1590454800000|2020-05-26 01:00:00|6856.5|6844.5|6898.6|6886.6|6900.8|6888.8|6854.2|6842.2|0
1590458400000|2020-05-26 02:00:00|6898.7|6886.7|6896.1|6884.1|6904|6892|6891.2|6879.2|0
1590462000000|2020-05-26 03:00:00|6896.2|6884.2|6921.5|6909.5|6921.6|6909.6|6896.1|6884.1|0
1590465600000|2020-05-26 04:00:00|6921.4|6909.4|6935.5|6923.5|6949.4|6937.4|6917.1|6905.1|0
1590469200000|2020-05-26 05:00:00|6935.1|6923.1|6935.5|6923.5|6942.2|6930.2|6919.6|6907.6|0
1590472800000|2020-05-26 06:00:00|6935|6923|6940.9|6935.9|6946.9|6941.9|6918.9|6913.9|296
1590476400000|2020-05-26 07:00:00|6939.9|6934.9|6943.6|6938.6|6990.4|6985.4|6929.9|6924.9|3194
1590480000000|2020-05-26 08:00:00|6945.1|6940.1|6957.6|6952.6|6978.6|6973.6|6939.1|6934.1|915
1590483600000|2020-05-26 09:00:00|6958.1|6953.1|6962.6|6957.6|6973.1|6968.1|6948.1|6943.1|497
1590487200000|2020-05-26 10:00:00|6963.1|6958.1|6932.6|6927.6|6963.6|6958.6|6927.6|6922.6|664
1590490800000|2020-05-26 11:00:00|6932.1|6927.1|6939.9|6934.9|6943.4|6938.4|6918.1|6913.1|695
1590494400000|2020-05-26 12:00:00|6939.4|6934.4|6971.9|6966.9|6977.4|6972.4|6919.4|6914.4|971
1590498000000|2020-05-26 13:00:00|6971.4|6966.4|6976.9|6971.9|6989.4|6984.4|6967.4|6962.4|1085
1590501600000|2020-05-26 14:00:00|6976.4|6971.4|7023.9|7018.9|7025.4|7020.4|6969.9|6964.9|1618
1590505200000|2020-05-26 15:00:00|7023.4|7018.4|6999.4|6991.4|7025.4|7020.4|6993.4|6986.4|2989
1590508800000|2020-05-26 16:00:00|7000.4|6992.4|7019.4|7011.4|7019.4|7012.4|6997.4|6990.4|250
1590512400000|2020-05-26 17:00:00|7018.4|7013.4|7031.6|7019.6|7033.4|7026.4|7018.4|7011.4|315
1590516000000|2020-05-26 18:00:00|7031.5|7019.5|7030.3|7018.3|7038.1|7026.1|7023.5|7011.5|0
1590519600000|2020-05-26 19:00:00|7030.2|7018.2|6990.7|6978.7|7034.1|7022.1|6986.6|6974.6|0
1590523200000|2020-05-26 20:00:00|6991.1|6979.1|7004|6992|7007.7|6995.7|6991.1|6979.1|0
1590526800000|2020-05-26 21:00:00|7004.1|6992.1|7003.8|6991.8|7004.3|6992.3|6999.8|6987.8|0
1590530400000|2020-05-26 22:00:00|7003.6|6991.6|7002.3|6990.3|7005.3|6993.3|6992.8|6980.8|0
1590534000000|2020-05-26 23:00:00|7002.5|6990.5|6995.5|6983.5|7003.9|6991.9|6990.8|6978.8|0
1590537600000|2020-05-27 00:00:00|6995.9|6983.9|7010.9|6998.9|7011|6999|6979.2|6967.2|0
1590541200000|2020-05-27 01:00:00|7011|6999|7020.6|7008.6|7034.7|7022.7|7011|6999|0
1590544800000|2020-05-27 02:00:00|7020.7|7008.7|7037.3|7025.3|7039.5|7027.5|7005.1|6993.1|0
1590548400000|2020-05-27 03:00:00|7038.4|7026.4|7048.2|7036.2|7052.5|7040.5|7035.6|7023.6|0
1590552000000|2020-05-27 04:00:00|7048.2|7036.2|7062.2|7050.2|7071.3|7059.3|7048.2|7036.2|0
1590555600000|2020-05-27 05:00:00|7062.1|7050.1|7057|7045|7069.4|7057.4|7056.8|7044.8|0
1590559200000|2020-05-27 06:00:00|7056.6|7044.6|7035.9|7030.9|7058.6|7052.4|7027.9|7022.9|274
1590562800000|2020-05-27 07:00:00|7033.9|7028.9|7089.7|7084.7|7094.2|7089.2|7030.4|7025.4|2819
1590566400000|2020-05-27 08:00:00|7090.7|7085.7|7129.7|7124.7|7138.7|7133.7|7085.2|7080.2|1922
1590570000000|2020-05-27 09:00:00|7130.2|7125.2|7172.2|7167.2|7208.7|7203.7|7129.7|7124.7|3102
1590573600000|2020-05-27 10:00:00|7172.7|7167.7|7176.7|7171.7|7182.2|7177.2|7145.7|7140.7|1470
1590577200000|2020-05-27 11:00:00|7177.2|7172.2|7206.2|7201.2|7221.7|7216.7|7163.7|7158.7|1238
1590580800000|2020-05-27 12:00:00|7205.7|7200.7|7207.7|7202.7|7233.7|7228.7|7187.7|7182.7|1643
1590584400000|2020-05-27 13:00:00|7206.7|7201.7|7130.2|7125.2|7212.7|7207.7|7117.7|7112.7|2197
1590588000000|2020-05-27 14:00:00|7129.7|7124.7|7149.9|7144.9|7179.9|7174.9|7118.2|7113.2|2477
1590591600000|2020-05-27 15:00:00|7151.9|7146.9|7172.9|7165.9|7187.9|7180.9|7139.9|7134.9|3005
1590595200000|2020-05-27 16:00:00|7173.9|7166.9|7185.9|7177.9|7191.9|7183.9|7170.9|7162.9|384
1590598800000|2020-05-27 17:00:00|7184.9|7169.9|7181.8|7169.8|7196.9|7189.9|7170.9|7162.9|366
1590602400000|2020-05-27 18:00:00|7181.9|7169.9|7204|7192|7205.1|7193.1|7181.9|7169.9|1
1590606000000|2020-05-27 19:00:00|7204.1|7192.1|7214.1|7202.1|7222.2|7210.2|7197.4|7185.4|0
1590609600000|2020-05-27 20:00:00|7216|7204|7229.1|7217.1|7234.5|7222.5|7208.1|7196.1|0
1590613200000|2020-05-27 21:00:00|7228.9|7216.9|7225.5|7213.5|7230.1|7218.1|7224.4|7212.4|0
1590616800000|2020-05-27 22:00:00|7225.1|7213.1|7229.3|7217.3|7233.5|7221.5|7216|7204|0
1590620400000|2020-05-27 23:00:00|7229.4|7217.4|7249.5|7237.5|7250.1|7238.1|7221|7209|0
1590624000000|2020-05-28 00:00:00|7249.4|7237.4|7272.5|7260.5|7279.9|7267.9|7242.9|7230.9|0
1590627600000|2020-05-28 01:00:00|7271.7|7259.7|7276.4|7264.4|7287|7275|7266.1|7254.1|0
1590631200000|2020-05-28 02:00:00|7276.5|7264.5|7273.5|7261.5|7290|7278|7268.4|7256.4|0
1590634800000|2020-05-28 03:00:00|7272.6|7260.6|7219.3|7207.3|7277.7|7265.7|7213.2|7201.2|0
1590638400000|2020-05-28 04:00:00|7220.1|7208.1|7245.5|7233.5|7253.9|7241.9|7215.6|7203.6|0
1590642000000|2020-05-28 05:00:00|7245.4|7233.4|7265.6|7253.6|7269.9|7257.9|7233.2|7221.2|0
1590645600000|2020-05-28 06:00:00|7266.6|7254.6|7235.4|7230.4|7276.9|7271.9|7225.4|7220.4|352
1590649200000|2020-05-28 07:00:00|7233.9|7228.9|7210.7|7205.7|7248.4|7243.4|7197.9|7192.9|2627
1590652800000|2020-05-28 08:00:00|7212.7|7207.7|7168.2|7163.2|7238.7|7233.7|7151.2|7146.2|1305
1590656400000|2020-05-28 09:00:00|7169.2|7164.2|7160.7|7155.7|7210.7|7205.7|7154.7|7149.7|851
1590660000000|2020-05-28 10:00:00|7159.7|7154.7|7194.2|7189.2|7196.7|7191.7|7144.2|7139.2|893
1590663600000|2020-05-28 11:00:00|7195.2|7190.2|7201.6|7196.6|7211.1|7206.1|7176.2|7171.2|787
1590667200000|2020-05-28 12:00:00|7202.1|7197.1|7216.6|7211.6|7221.6|7216.6|7191.1|7186.1|764
1590670800000|2020-05-28 13:00:00|7217.1|7212.1|7213.1|7208.1|7237.1|7232.1|7197.6|7192.6|1547
1590674400000|2020-05-28 14:00:00|7213.6|7208.6|7220.8|7215.8|7243.3|7238.3|7198.3|7193.3|1625
1590678000000|2020-05-28 15:00:00|7221.8|7216.8|7222.3|7215.3|7240.8|7235.8|7207.3|7200.3|1904
1590681600000|2020-05-28 16:00:00|7223.3|7216.3|7235.3|7228.3|7240.3|7232.3|7215.3|7208.3|280
1590685200000|2020-05-28 17:00:00|7237.3|7229.3|7235.1|7223.1|7239.3|7233.3|7227.3|7218.3|226
1590688800000|2020-05-28 18:00:00|7235.2|7223.2|7222.9|7210.9|7237.6|7225.6|7211.4|7199.4|0
1590692400000|2020-05-28 19:00:00|7222.8|7210.8|7172.9|7160.9|7230.1|7218.1|7168.9|7156.9|0
1590696000000|2020-05-28 20:00:00|7175.6|7163.6|7198.9|7186.9|7203|7191|7175.6|7163.6|0
1590699600000|2020-05-28 21:00:00|7199.3|7187.3|7196.7|7184.7|7200.2|7188.2|7195.6|7183.6|0
1590703200000|2020-05-28 22:00:00|7196.4|7184.4|7189|7177|7204.5|7192.5|7183.3|7171.3|0
1590706800000|2020-05-28 23:00:00|7188.9|7176.9|7170.7|7158.7|7196.5|7184.5|7169|7157|0
1590710400000|2020-05-29 00:00:00|7170.8|7158.8|7148.2|7136.2|7178.6|7166.6|7143.1|7131.1|0
1590714000000|2020-05-29 01:00:00|7148.6|7136.6|7163.8|7151.8|7166.9|7154.9|7135.4|7123.4|0
1590717600000|2020-05-29 02:00:00|7163.9|7151.9|7172.5|7160.5|7178.4|7166.4|7155.5|7143.5|0
1590721200000|2020-05-29 03:00:00|7172.6|7160.6|7155.7|7143.7|7174.6|7162.6|7150.4|7138.4|0
1590724800000|2020-05-29 04:00:00|7156.1|7144.1|7167.6|7155.6|7168.6|7156.6|7143.2|7131.2|0
1590728400000|2020-05-29 05:00:00|7168|7156|7171.6|7159.6|7183.1|7171.1|7164.5|7152.5|0
1590732000000|2020-05-29 06:00:00|7170.9|7158.9|7158.3|7153.3|7182.3|7177.3|7147.3|7142.3|299
1590735600000|2020-05-29 07:00:00|7159.3|7154.3|7154.3|7149.3|7190.3|7185.3|7112.3|7107.3|3154
1590739200000|2020-05-29 08:00:00|7152.8|7147.8|7137.8|7132.8|7164.3|7159.3|7125.8|7120.8|838
1590742800000|2020-05-29 09:00:00|7138.3|7133.3|7160.3|7155.3|7162.8|7157.8|7126.3|7121.3|716
1590746400000|2020-05-29 10:00:00|7159.8|7154.8|7145.8|7140.8|7171.3|7166.3|7128.8|7123.8|982
1590750000000|2020-05-29 11:00:00|7146.8|7141.8|7176.6|7171.6|7189.1|7184.1|7127.8|7122.8|1130
1590753600000|2020-05-29 12:00:00|7176.1|7171.1|7168.6|7163.6|7207.1|7202.1|7165.1|7160.1|1187
1590757200000|2020-05-29 13:00:00|7168.1|7163.1|7144.6|7139.6|7174.6|7169.6|7139.1|7134.1|1119
1590760800000|2020-05-29 14:00:00|7145.1|7140.1|7112.1|7107.1|7156.6|7151.6|7104.6|7099.6|1665
1590764400000|2020-05-29 15:00:00|7114.1|7109.1|7103.5|7096.5|7129.1|7124.1|7090.5|7083.5|3639
1590768000000|2020-05-29 16:00:00|7104.5|7097.5|7110.5|7102.5|7119.5|7112.5|7071.5|7064.5|382
1590771600000|2020-05-29 17:00:00|7109.5|7101.5|7083.2|7071.2|7111.5|7103.5|7080.5|7071.2|276
1590775200000|2020-05-29 18:00:00|7083.3|7071.3|7125.9|7113.9|7126.1|7114.1|7062.1|7050.1|0
1590778800000|2020-05-29 19:00:00|7125.8|7113.8|7135.4|7123.4|7144.4|7132.4|7114.4|7102.4|0
1590782400000|2020-05-29 20:00:00|7134.9|7122.9|7161.8|7149.8|7163.6|7151.6|7123|7111|0
1590786000000|2020-05-29 21:00:00|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|0
1590962400000|2020-05-31 22:00:00|7083.9|7071.9|7080.8|7068.8|7098.8|7086.8|7053.7|7041.7|0
1590966000000|2020-05-31 23:00:00|7080.3|7068.3|7097.9|7085.9|7099.4|7087.4|7068.6|7056.6|0
1590969600000|2020-06-01 00:00:00|7097.8|7085.8|7154|7142|7171.3|7159.3|7096.3|7084.3|0
1590973200000|2020-06-01 01:00:00|7153.8|7141.8|7186.5|7174.5|7186.6|7174.6|7144.4|7132.4|0
1590976800000|2020-06-01 02:00:00|7186.6|7174.6|7193.7|7181.7|7194.4|7182.4|7178.8|7166.8|0
1590980400000|2020-06-01 03:00:00|7193.8|7181.8|7175.1|7163.1|7199.8|7187.8|7171.1|7159.1|0
1590984000000|2020-06-01 04:00:00|7174.9|7162.9|7178.6|7166.6|7185.6|7173.6|7174.5|7162.5|0
1590987600000|2020-06-01 05:00:00|7178.7|7166.7|7178.8|7166.8|7183.6|7171.6|7169.2|7157.2|0
1590991200000|2020-06-01 06:00:00|7176.3|7164.3|7228.5|7223.5|7231|7226|7166.8|7154.8|338
1590994800000|2020-06-01 07:00:00|7231|7226|7243.5|7238.5|7274.5|7269.5|7215.5|7210.5|3126
1590998400000|2020-06-01 08:00:00|7244|7239|7197|7192|7245.5|7240.5|7165|7160|2090
1591002000000|2020-06-01 09:00:00|7196.5|7191.5|7185|7180|7210.5|7205.5|7182|7177|752
1591005600000|2020-06-01 10:00:00|7185.5|7180.5|7215.5|7210.5|7216.5|7211.5|7172|7167|523
1591009200000|2020-06-01 11:00:00|7216.5|7211.5|7210.4|7205.4|7235.5|7230.5|7210.4|7205.4|596
1591012800000|2020-06-01 12:00:00|7210.9|7205.9|7181.4|7176.4|7216.4|7211.4|7180.9|7175.9|638
1591016400000|2020-06-01 13:00:00|7180.9|7175.9|7196.9|7191.9|7209.9|7204.9|7167.9|7162.9|1181
1591020000000|2020-06-01 14:00:00|7196.4|7191.4|7233.6|7228.6|7239.1|7234.1|7191.9|7186.9|1736
1591023600000|2020-06-01 15:00:00|7234.1|7229.1|7229.8|7221.8|7238.1|7233.1|7214.1|7207.8|2458
1591027200000|2020-06-01 16:00:00|7228.8|7222.8|7229.8|7221.8|7233.8|7226.8|7221.8|7214.8|219
1591030800000|2020-06-01 17:00:00|7230.8|7222.8|7245.3|7233.3|7248.8|7241.8|7229.8|7220.8|149
1591034400000|2020-06-01 18:00:00|7245.4|7233.4|7257.9|7245.9|7258.5|7246.5|7240.9|7228.9|0
1591038000000|2020-06-01 19:00:00|7258|7246|7264.8|7252.8|7269.2|7257.2|7246.9|7234.9|0
1591041600000|2020-06-01 20:00:00|7264.9|7252.9|7267.2|7255.2|7271.3|7259.3|7255.9|7243.9|0
1591045200000|2020-06-01 21:00:00|7266.7|7254.7|7264.9|7252.9|7268.2|7256.2|7264.3|7252.3|0
1591048800000|2020-06-01 22:00:00|7264.7|7252.7|7248.6|7236.6|7271.9|7259.9|7241.7|7229.7|0
1591052400000|2020-06-01 23:00:00|7248|7236|7232.8|7220.8|7248.6|7236.6|7225.6|7213.6|0
1591056000000|2020-06-02 00:00:00|7232.7|7220.7|7256.4|7244.4|7260.3|7248.3|7228.5|7216.5|0
1591059600000|2020-06-02 01:00:00|7257.2|7245.2|7248.1|7236.1|7263.1|7251.1|7246|7234|0
1591063200000|2020-06-02 02:00:00|7248|7236|7246.1|7234.1|7256.2|7244.2|7243.8|7231.8|0
1591066800000|2020-06-02 03:00:00|7246.2|7234.2|7260.2|7248.2|7262.4|7250.4|7246.2|7234.2|0
1591070400000|2020-06-02 04:00:00|7260.1|7248.1|7256.2|7244.2|7264.4|7252.4|7255.7|7243.7|0
1591074000000|2020-06-02 05:00:00|7256.1|7244.1|7266.3|7254.3|7272.7|7260.7|7256.1|7244.1|0
1591077600000|2020-06-02 06:00:00|7269|7257|7266.3|7261.3|7273.8|7268.8|7251.8|7246.8|246
1591081200000|2020-06-02 07:00:00|7265.8|7260.8|7313.1|7308.1|7322.3|7317.3|7238.8|7233.8|2855
1591084800000|2020-06-02 08:00:00|7313.6|7308.6|7376.1|7371.1|7389.6|7384.6|7306.1|7301.1|1678
1591088400000|2020-06-02 09:00:00|7376.6|7371.6|7386.6|7381.6|7403.6|7398.6|7361.6|7356.6|1011
1591092000000|2020-06-02 10:00:00|7385.6|7380.6|7405.1|7400.1|7414.1|7409.1|7382.6|7377.6|855
1591095600000|2020-06-02 11:00:00|7404.6|7399.6|7401.4|7396.4|7414.1|7409.1|7390.1|7385.1|844
1591099200000|2020-06-02 12:00:00|7400.9|7395.9|7381.4|7376.4|7407.9|7402.9|7357.4|7352.4|1337
1591102800000|2020-06-02 13:00:00|7382.4|7377.4|7421.4|7416.4|7422.4|7417.4|7365.4|7360.4|1956
1591106400000|2020-06-02 14:00:00|7422.4|7417.4|7414.7|7409.7|7448.2|7443.2|7406.2|7401.2|2593
1591110000000|2020-06-02 15:00:00|7415.2|7410.2|7401.2|7393.2|7423.2|7418.2|7390.2|7385.2|3776
1591113600000|2020-06-02 16:00:00|7400.2|7394.2|7407.2|7400.2|7417.2|7410.2|7399.2|7392.2|437
1591117200000|2020-06-02 17:00:00|7405.2|7399.2|7409.3|7397.3|7420.2|7413.2|7401.2|7394.2|289
1591120800000|2020-06-02 18:00:00|7409.2|7397.2|7409.5|7397.5|7414.1|7402.1|7395.7|7383.7|38
1591124400000|2020-06-02 19:00:00|7411.5|7399.5|7431.3|7419.3|7433.2|7421.2|7396.1|7384.1|0
1591128000000|2020-06-02 20:00:00|7431.4|7419.4|7435.6|7423.6|7438.6|7426.6|7419.7|7407.7|0
1591131600000|2020-06-02 21:00:00|7435.4|7423.4|7436|7424|7437|7425|7434.5|7422.5|0
1591135200000|2020-06-02 22:00:00|7436.1|7424.1|7432|7420|7439.5|7427.5|7428.2|7416.2|0
1591138800000|2020-06-02 23:00:00|7431.5|7419.5|7458.5|7446.5|7461.3|7449.3|7431.5|7419.5|0
1591142400000|2020-06-03 00:00:00|7458.4|7446.4|7476.8|7464.8|7479|7467|7454.4|7442.4|0
1591146000000|2020-06-03 01:00:00|7476.9|7464.9|7475.5|7463.5|7490.3|7478.3|7466.1|7454.1|0
1591149600000|2020-06-03 02:00:00|7475.4|7463.4|7463.8|7451.8|7479.6|7467.6|7461.6|7449.6|0
1591153200000|2020-06-03 03:00:00|7463.9|7451.9|7473.8|7461.8|7484.1|7472.1|7463.8|7451.8|0
1591156800000|2020-06-03 04:00:00|7472.9|7460.9|7483.1|7471.1|7483.3|7471.3|7471.8|7459.8|0
1591160400000|2020-06-03 05:00:00|7482.2|7470.2|7491.9|7479.9|7495.8|7483.8|7470.5|7458.5|0
1591164000000|2020-06-03 06:00:00|7493.2|7481.2|7480.2|7475.2|7499.7|7494.7|7479.7|7474.7|368
1591167600000|2020-06-03 07:00:00|7479.7|7474.7|7475.5|7470.5|7504.2|7499.2|7453.7|7448.7|2072
1591171200000|2020-06-03 08:00:00|7475|7470|7502|7497|7507|7502|7456.5|7451.5|754
1591174800000|2020-06-03 09:00:00|7504|7499|7539.5|7534.5|7548|7543|7498.5|7493.5|1234
1591178400000|2020-06-03 10:00:00|7540|7535|7513.5|7508.5|7557.5|7552.5|7513.5|7508.5|1098
1591182000000|2020-06-03 11:00:00|7513|7508|7496.6|7491.6|7521|7516|7481.5|7476.5|781
1591185600000|2020-06-03 12:00:00|7496.1|7491.1|7531.6|7526.6|7545.1|7540.1|7492.6|7487.6|846
1591189200000|2020-06-03 13:00:00|7531.1|7526.1|7578.7|7573.7|7590.1|7585.1|7530.1|7525.1|2156
1591192800000|2020-06-03 14:00:00|7579.2|7574.2|7586.3|7581.3|7610.3|7605.3|7572.7|7567.7|3273
1591196400000|2020-06-03 15:00:00|7584.8|7579.8|7632.3|7624.3|7634.3|7627.8|7584.8|7579.8|3645
1591200000000|2020-06-03 16:00:00|7631.3|7623.3|7617.3|7611.3|7635.3|7628.3|7613.3|7606.3|456
1591203600000|2020-06-03 17:00:00|7619.3|7612.3|7630.4|7618.4|7635.3|7626.8|7616.3|7608.3|163
1591207200000|2020-06-03 18:00:00|7630.5|7618.5|7651.5|7639.5|7663.4|7651.4|7628.2|7616.2|8
1591210800000|2020-06-03 19:00:00|7651.6|7639.6|7646.7|7634.7|7664.2|7652.2|7638.3|7626.3|0
1591214400000|2020-06-03 20:00:00|7644.4|7632.4|7651.9|7639.9|7655.9|7643.9|7633.7|7621.7|0
1591218000000|2020-06-03 21:00:00|7652.1|7640.1|7653.7|7641.7|7653.9|7641.9|7651.9|7639.9|0
1591221600000|2020-06-03 22:00:00|7653.8|7641.8|7650.7|7638.7|7655.3|7643.3|7633.8|7621.8|0
1591225200000|2020-06-03 23:00:00|7650.4|7638.4|7669.5|7657.5|7677.1|7665.1|7650.2|7638.2|0
1591228800000|2020-06-04 00:00:00|7670.1|7658.1|7630.8|7618.8|7672.6|7660.6|7624.7|7612.7|0
1591232400000|2020-06-04 01:00:00|7631.2|7619.2|7613.3|7601.3|7636|7624|7611.2|7599.2|0
1591236000000|2020-06-04 02:00:00|7613.2|7601.2|7590.4|7578.4|7613.4|7601.4|7586.7|7574.7|0
1591239600000|2020-06-04 03:00:00|7590.8|7578.8|7615.2|7603.2|7615.4|7603.4|7587.4|7575.4|0
1591243200000|2020-06-04 04:00:00|7615.3|7603.3|7630.7|7618.7|7630.9|7618.9|7615.3|7603.3|0
1591246800000|2020-06-04 05:00:00|7630.8|7618.8|7619.3|7607.3|7639.1|7627.1|7615.2|7603.2|0
1591250400000|2020-06-04 06:00:00|7620.4|7608.4|7568.3|7563.3|7627|7615|7561.3|7556.3|292
1591254000000|2020-06-04 07:00:00|7568.8|7563.8|7591.7|7586.7|7595.2|7590.2|7539.3|7534.3|2168
1591257600000|2020-06-04 08:00:00|7592.2|7587.2|7563.7|7558.7|7602.2|7597.2|7562.2|7557.2|1011
1591261200000|2020-06-04 09:00:00|7566.2|7561.2|7531.2|7526.2|7573.2|7568.2|7515.7|7510.7|974
1591264800000|2020-06-04 10:00:00|7532.2|7527.2|7556.2|7551.2|7562.2|7557.2|7525.7|7520.7|571
1591268400000|2020-06-04 11:00:00|7555.7|7550.7|7643.1|7638.1|7673.1|7668.1|7548.1|7543.1|1676
1591272000000|2020-06-04 12:00:00|7642.6|7637.6|7542.6|7537.6|7655.1|7650.1|7518.1|7513.1|2274
1591275600000|2020-06-04 13:00:00|7543.1|7538.1|7612.1|7607.1|7622.1|7617.1|7541.1|7536.1|1939
1591279200000|2020-06-04 14:00:00|7612.6|7607.6|7609.8|7604.8|7629.6|7624.6|7591.8|7586.8|1531
1591282800000|2020-06-04 15:00:00|7609.3|7604.3|7561.8|7554.8|7612.8|7607.8|7555.8|7549.8|3166
1591286400000|2020-06-04 16:00:00|7562.8|7555.8|7541.8|7533.8|7563.8|7556.8|7538.8|7531.8|1086
1591290000000|2020-06-04 17:00:00|7540.8|7532.8|7575.1|7563.1|7578.8|7569.3|7538.8|7532.8|309
1591293600000|2020-06-04 18:00:00|7575|7563|7555.9|7543.9|7579.4|7567.4|7555.9|7543.9|25
1591297200000|2020-06-04 19:00:00|7555.8|7543.8|7576.3|7564.3|7582.9|7570.9|7532.9|7520.9|0
1591300800000|2020-06-04 20:00:00|7578.6|7566.6|7589.4|7577.4|7595|7583|7574|7562|0
1591304400000|2020-06-04 21:00:00|7589.6|7577.6|7588.6|7576.6|7592.9|7580.9|7588.2|7576.2|0
1591308000000|2020-06-04 22:00:00|7588.5|7576.5|7590.2|7578.2|7599.2|7587.2|7585.2|7573.2|0
1591311600000|2020-06-04 23:00:00|7590.4|7578.4|7576.7|7564.7|7595.2|7583.2|7576.1|7564.1|0
1591315200000|2020-06-05 00:00:00|7576.8|7564.8|7577.8|7565.8|7590.4|7578.4|7569|7557|0
1591318800000|2020-06-05 01:00:00|7577.9|7565.9|7585.7|7573.7|7591.9|7579.9|7571.6|7559.6|0
1591322400000|2020-06-05 02:00:00|7585.8|7573.8|7603.1|7591.1|7609.4|7597.4|7581.7|7569.7|0
1591326000000|2020-06-05 03:00:00|7603|7591|7627.3|7615.3|7631.5|7619.5|7603|7591|0
1591329600000|2020-06-05 04:00:00|7627.4|7615.4|7648.8|7636.8|7654.1|7642.1|7627.4|7615.4|0
1591333200000|2020-06-05 05:00:00|7648.7|7636.7|7660.8|7648.8|7672.9|7660.9|7633.2|7621.2|0
1591336800000|2020-06-05 06:00:00|7665.3|7653.3|7674.3|7669.3|7687.8|7682.8|7650.8|7645.8|271
1591340400000|2020-06-05 07:00:00|7673.3|7668.3|7791.6|7786.6|7796.1|7791.1|7663.8|7658.8|2854
1591344000000|2020-06-05 08:00:00|7791.1|7786.1|7760.6|7755.6|7798.1|7793.1|7742.1|7737.1|1735
1591347600000|2020-06-05 09:00:00|7761.1|7756.1|7783.1|7778.1|7785.6|7780.6|7742.6|7737.6|1078
1591351200000|2020-06-05 10:00:00|7783.6|7778.6|7730.1|7725.1|7784.1|7779.1|7726.1|7721.1|938
1591354800000|2020-06-05 11:00:00|7730.6|7725.6|7738.8|7733.8|7750.1|7745.1|7725.1|7720.1|656
1591358400000|2020-06-05 12:00:00|7739.3|7734.3|7825.8|7820.8|7837.8|7832.8|7730.8|7725.8|2112
1591362000000|2020-06-05 13:00:00|7825.3|7820.3|7850.8|7845.8|7888.8|7883.8|7817.3|7812.3|2501
1591365600000|2020-06-05 14:00:00|7851.3|7846.3|7847|7842|7890|7885|7832|7827|1984
1591369200000|2020-06-05 15:00:00|7846.5|7841.5|7869|7861|7903|7895|7845.5|7840.5|3267
1591372800000|2020-06-05 16:00:00|7871|7862|7853|7846|7873|7865|7843|7835|500
1591376400000|2020-06-05 17:00:00|7852|7845|7847.1|7835.1|7858|7851|7842|7835|359
1591380000000|2020-06-05 18:00:00|7847|7835|7831|7819|7856.8|7844.8|7828.5|7816.5|0
1591383600000|2020-06-05 19:00:00|7832|7820|7822.2|7810.2|7845.7|7833.7|7805.4|7793.4|0
1591387200000|2020-06-05 20:00:00|7822.5|7810.5|7842.7|7830.7|7859.1|7847.1|7804.7|7792.7|0
1591567200000|2020-06-07 22:00:00|7871.9|7859.9|7895.2|7883.2|7902.2|7890.2|7871.5|7859.5|1
1591570800000|2020-06-07 23:00:00|7894.8|7882.8|7907.5|7895.5|7913.7|7901.7|7892.6|7880.6|0
1591574400000|2020-06-08 00:00:00|7906.9|7894.9|7895.3|7883.3|7915.8|7903.8|7882.9|7870.9|0
1591578000000|2020-06-08 01:00:00|7895.4|7883.4|7876|7864|7902|7890|7874.2|7862.2|0
1591581600000|2020-06-08 02:00:00|7876.9|7864.9|7892|7880|7900.5|7888.5|7867.7|7855.7|0
1591585200000|2020-06-08 03:00:00|7892.2|7880.2|7882.6|7870.6|7905.6|7893.6|7882.4|7870.4|0
1591588800000|2020-06-08 04:00:00|7898.7|7886.7|7883.5|7871.5|7901.4|7889.4|7875.2|7863.2|0
1591592400000|2020-06-08 05:00:00|7883.4|7871.4|7872.8|7860.8|7889.2|7877.2|7847.2|7835.2|0
1591596000000|2020-06-08 06:00:00|7873.9|7861.9|7816.5|7811.5|7874|7862|7808.5|7803.5|256
1591599600000|2020-06-08 07:00:00|7816|7811|7877.9|7872.9|7914.9|7909.9|7803.5|7798.5|2929
1591603200000|2020-06-08 08:00:00|7877.4|7872.4|7963.9|7958.9|7970.4|7965.4|7868.9|7863.9|1058
1591606800000|2020-06-08 09:00:00|7964.9|7959.9|7942.9|7937.9|7970.4|7965.4|7930.4|7925.4|1268
1591610400000|2020-06-08 10:00:00|7941.9|7936.9|7927.9|7922.9|7945.4|7940.4|7914.9|7909.9|903
1591614000000|2020-06-08 11:00:00|7927.4|7922.4|7985.2|7980.2|7990.2|7985.2|7927.4|7922.4|617
1591617600000|2020-06-08 12:00:00|7983.7|7978.7|7959.2|7954.2|7997.7|7992.7|7946.2|7941.2|961
1591621200000|2020-06-08 13:00:00|7958.7|7953.7|7954.2|7949.2|7974.7|7969.7|7938.2|7933.2|1746
1591624800000|2020-06-08 14:00:00|7955.7|7950.7|7876|7871|7958.7|7953.7|7854.5|7849.5|2084
1591628400000|2020-06-08 15:00:00|7875.5|7870.5|7893.5|7885.5|7911.5|7906.5|7872.5|7867.5|2600
1591632000000|2020-06-08 16:00:00|7894.5|7886.5|7893.5|7885.5|7902.5|7895.5|7885.5|7878.5|219
1591635600000|2020-06-08 17:00:00|7895.5|7888.5|7919.5|7907.5|7919.5|7911.5|7892.5|7884.5|328
1591639200000|2020-06-08 18:00:00|7919.4|7907.4|7929.3|7917.3|7931.1|7919.1|7919.1|7907.1|0
1591642800000|2020-06-08 19:00:00|7929.2|7917.2|7970.8|7958.8|7972.1|7960.1|7923.9|7911.9|0
1591646400000|2020-06-08 20:00:00|7968.5|7956.5|7960|7948|7968.5|7956.5|7953.3|7941.3|0
1591650000000|2020-06-08 21:00:00|7960.2|7948.2|7959.4|7947.4|7961.6|7949.6|7958|7946|0
1591653600000|2020-06-08 22:00:00|7959.7|7947.7|7947.3|7935.3|7962.7|7950.7|7946.3|7934.3|0
1591657200000|2020-06-08 23:00:00|7947.4|7935.4|7949.2|7937.2|7955.8|7943.8|7945.5|7933.5|0
1591660800000|2020-06-09 00:00:00|7949.3|7937.3|7933|7921|7968.1|7956.1|7928.5|7916.5|0
1591664400000|2020-06-09 01:00:00|7933.4|7921.4|7946.2|7934.2|7946.3|7934.3|7918.3|7906.3|0
1591668000000|2020-06-09 02:00:00|7946.3|7934.3|7932.4|7920.4|7948.4|7936.4|7926|7914|0
1591671600000|2020-06-09 03:00:00|7931.5|7919.5|7932.1|7920.1|7936.1|7924.1|7923.8|7911.8|0
1591675200000|2020-06-09 04:00:00|7932.2|7920.2|7935|7923|7941|7929|7926|7914|0
1591678800000|2020-06-09 05:00:00|7935.1|7923.1|7955.9|7943.9|7965.8|7953.8|7935|7923|0
1591682400000|2020-06-09 06:00:00|7957.2|7945.2|7892|7887|7959.5|7947.5|7882|7877|340
1591686000000|2020-06-09 07:00:00|7893.5|7888.5|7795.4|7790.4|7917|7912|7746.4|7741.4|3347
1591689600000|2020-06-09 08:00:00|7798.4|7793.4|7699.9|7694.9|7818.9|7813.9|7686.9|7681.9|2237
1591693200000|2020-06-09 09:00:00|7700.9|7695.9|7728.9|7723.9|7759.4|7754.4|7697.4|7692.4|1039
1591696800000|2020-06-09 10:00:00|7728.4|7723.4|7725.4|7720.4|7744.4|7739.4|7702.4|7697.4|1136
1591700400000|2020-06-09 11:00:00|7726.9|7721.9|7751.2|7746.2|7764.7|7759.7|7725.9|7720.9|655
1591704000000|2020-06-09 12:00:00|7751.7|7746.7|7719.2|7714.2|7783.7|7778.7|7716.7|7711.7|1759
1591707600000|2020-06-09 13:00:00|7717.7|7712.7|7744.7|7739.7|7759.2|7754.2|7716.7|7711.7|1330
1591711200000|2020-06-09 14:00:00|7745.2|7740.2|7757.9|7752.9|7776.9|7771.9|7720.4|7715.4|2454
1591714800000|2020-06-09 15:00:00|7757.4|7752.4|7743.9|7736.9|7768.4|7763.4|7736.9|7728.9|2897
1591718400000|2020-06-09 16:00:00|7744.9|7737.9|7759.9|7752.9|7759.9|7753.9|7731.9|7725.9|218
1591722000000|2020-06-09 17:00:00|7760.9|7754.9|7765.3|7753.3|7771.9|7764.9|7752.9|7746.9|341
1591725600000|2020-06-09 18:00:00|7765.4|7753.4|7761.9|7749.9|7767.6|7755.6|7746.7|7734.7|0
1591729200000|2020-06-09 19:00:00|7762|7750|7753.9|7741.9|7777.8|7765.8|7747.8|7735.8|0
1591732800000|2020-06-09 20:00:00|7754.2|7742.2|7746.1|7734.1|7764.4|7752.4|7739.3|7727.3|0
1591736400000|2020-06-09 21:00:00|7745.6|7733.6|7750|7738|7753.2|7741.2|7744.2|7732.2|0
1591740000000|2020-06-09 22:00:00|7750.1|7738.1|7762.7|7750.7|7766.2|7754.2|7748.5|7736.5|0
1591743600000|2020-06-09 23:00:00|7762.8|7750.8|7776.8|7764.8|7779|7767|7753.7|7741.7|0
1591747200000|2020-06-10 00:00:00|7777.3|7765.3|7782|7770|7782.2|7770.2|7760.9|7748.9|0
1591750800000|2020-06-10 01:00:00|7782.1|7770.1|7802|7790|7806|7794|7769.8|7757.8|0
1591754400000|2020-06-10 02:00:00|7802.4|7790.4|7790.9|7778.9|7808.1|7796.1|7782.6|7770.6|0
1591758000000|2020-06-10 03:00:00|7790.8|7778.8|7787.8|7775.8|7796|7784|7781.6|7769.6|0
1591761600000|2020-06-10 04:00:00|7787.4|7775.4|7790|7778|7790.1|7778.1|7779.5|7767.5|0
1591765200000|2020-06-10 05:00:00|7790.1|7778.1|7803.5|7791.5|7814.1|7802.1|7790.1|7778.1|0
1591768800000|2020-06-10 06:00:00|7804|7792|7790.4|7785.4|7816.9|7811.9|7785.4|7780.4|295
1591772400000|2020-06-10 07:00:00|7788.4|7783.4|7832.4|7827.4|7859.9|7854.9|7763.4|7758.4|2875
1591776000000|2020-06-10 08:00:00|7830.4|7825.4|7768.9|7763.9|7830.4|7825.4|7758.9|7753.9|853
1591779600000|2020-06-10 09:00:00|7765.9|7760.9|7741.9|7736.9|7766.9|7761.9|7714.9|7709.9|1189
1591783200000|2020-06-10 10:00:00|7742.4|7737.4|7723.9|7718.9|7743.9|7738.9|7691.9|7686.9|1060
1591786800000|2020-06-10 11:00:00|7724.9|7719.9|7748.2|7743.2|7753.7|7748.7|7705.4|7700.4|929
1591790400000|2020-06-10 12:00:00|7747.2|7742.2|7787.2|7782.2|7792.2|7787.2|7745.7|7740.7|992
1591794000000|2020-06-10 13:00:00|7786.2|7781.2|7715.2|7710.2|7795.7|7790.7|7687.7|7682.7|1562
1591797600000|2020-06-10 14:00:00|7715.7|7710.7|7671.9|7666.9|7723.2|7718.2|7651.4|7646.4|1903
1591801200000|2020-06-10 15:00:00|7670.4|7665.4|7676.9|7668.9|7700.4|7695.4|7657.9|7650.9|2062
1591804800000|2020-06-10 16:00:00|7678.9|7669.9|7679.9|7671.9|7691.9|7683.9|7673.9|7666.9|499
1591808400000|2020-06-10 17:00:00|7678.9|7670.9|7663.1|7651.1|7680.9|7673.9|7661.9|7650.4|110
1591812000000|2020-06-10 18:00:00|7663.2|7651.2|7648.1|7636.1|7719.1|7707.1|7629.4|7617.4|0
1591815600000|2020-06-10 19:00:00|7648|7636|7638.3|7626.3|7672.3|7660.3|7624.7|7612.7|0
1591819200000|2020-06-10 20:00:00|7635.2|7623.2|7600|7588|7642.3|7630.3|7598.5|7586.5|0
1591822800000|2020-06-10 21:00:00|7600.2|7588.2|7598.9|7586.9|7602.1|7590.1|7598.5|7586.5|0
1591826400000|2020-06-10 22:00:00|7598.8|7586.8|7570.4|7558.4|7612.9|7600.9|7562.7|7550.7|0
1591830000000|2020-06-10 23:00:00|7570.3|7558.3|7549.2|7537.2|7580.4|7568.4|7535.3|7523.3|0
1591833600000|2020-06-11 00:00:00|7549.3|7537.3|7590.3|7578.3|7600.7|7588.7|7545.6|7533.6|0
1591837200000|2020-06-11 01:00:00|7590.4|7578.4|7596|7584|7612.8|7600.8|7590.3|7578.3|0
1591840800000|2020-06-11 02:00:00|7595.9|7583.9|7581.8|7569.8|7596.3|7584.3|7581.6|7569.6|0
1591844400000|2020-06-11 03:00:00|7582.6|7570.6|7536.8|7524.8|7583.8|7571.8|7532.3|7520.3|0
1591848000000|2020-06-11 04:00:00|7536.7|7524.7|7527.7|7515.7|7546.1|7534.1|7498.8|7486.8|0
1591851600000|2020-06-11 05:00:00|7527.6|7515.6|7513.8|7501.8|7531.9|7519.9|7476.5|7464.5|0
1591855200000|2020-06-11 06:00:00|7505.5|7493.5|7494.9|7489.9|7526.4|7521.4|7491.9|7486.9|731
1591858800000|2020-06-11 07:00:00|7491.4|7486.4|7399.1|7394.1|7502.4|7497.4|7387.4|7382.4|4304
1591862400000|2020-06-11 08:00:00|7398.6|7393.6|7399.6|7394.6|7436.1|7431.1|7387.6|7382.6|1625
1591866000000|2020-06-11 09:00:00|7400.1|7395.1|7467.6|7462.6|7481.1|7476.1|7392.6|7387.6|1269
1591869600000|2020-06-11 10:00:00|7468.1|7463.1|7451.1|7446.1|7474.6|7469.6|7441.1|7436.1|958
1591873200000|2020-06-11 11:00:00|7450.6|7445.6|7402.5|7397.5|7458.6|7453.6|7388.5|7383.5|985
1591876800000|2020-06-11 12:00:00|7401|7396|7366.5|7361.5|7413.5|7408.5|7352|7347|1388
1591880400000|2020-06-11 13:00:00|7364|7359|7368.5|7363.5|7385.5|7380.5|7316|7311|1977
1591884000000|2020-06-11 14:00:00|7370.5|7365.5|7328.9|7323.9|7379|7374|7315.4|7310.4|2598
1591887600000|2020-06-11 15:00:00|7328.4|7323.4|7276.4|7268.4|7361.4|7356.4|7253.4|7246.4|4846
1591891200000|2020-06-11 16:00:00|7275.4|7266.4|7222.4|7213.4|7278.4|7270.4|7211.4|7203.4|863
1591894800000|2020-06-11 17:00:00|7219.4|7212.4|7257.9|7245.9|7265.4|7259.4|7219.4|7211.4|282
1591898400000|2020-06-11 18:00:00|7257.7|7245.7|7188.8|7176.8|7260|7248|7180.5|7168.5|0
1591902000000|2020-06-11 19:00:00|7188.7|7176.7|7180.3|7168.3|7206.1|7194.1|7157.8|7145.8|0
1591905600000|2020-06-11 20:00:00|7180.6|7168.6|7209.4|7197.4|7218.2|7206.2|7155.7|7143.7|0
1591909200000|2020-06-11 21:00:00|7209.2|7197.2|7207.3|7195.3|7215.6|7203.6|7205.9|7193.9|0
1591912800000|2020-06-11 22:00:00|7206.9|7194.9|7234.2|7222.2|7235.4|7223.4|7181.6|7169.6|0
1591916400000|2020-06-11 23:00:00|7234.3|7222.3|7255.9|7243.9|7266.2|7254.2|7216.2|7204.2|0
1591920000000|2020-06-12 00:00:00|7255.3|7243.3|7216.5|7204.5|7265.5|7253.5|7210.1|7198.1|0
1591923600000|2020-06-12 01:00:00|7216.4|7204.4|7252.6|7240.6|7252.6|7240.6|7189.3|7177.3|0
1591927200000|2020-06-12 02:00:00|7253.4|7241.4|7268.9|7256.9|7287.2|7275.2|7248.3|7236.3|0
1591930800000|2020-06-12 03:00:00|7269.7|7257.7|7271.8|7259.8|7283|7271|7247.7|7235.7|0
1591934400000|2020-06-12 04:00:00|7271.7|7259.7|7274.7|7262.7|7289.5|7277.5|7264.4|7252.4|0
1591938000000|2020-06-12 05:00:00|7274.8|7262.8|7279.7|7267.7|7290.6|7278.6|7260.8|7248.8|0
1591941600000|2020-06-12 06:00:00|7282.4|7270.4|7238.4|7233.4|7297.9|7292.9|7231.4|7226.4|754
1591945200000|2020-06-12 07:00:00|7243.9|7238.9|7289.9|7284.9|7350.9|7345.9|7211.4|7206.4|3790
1591948800000|2020-06-12 08:00:00|7290.9|7285.9|7379.4|7374.4|7387.4|7382.4|7280.4|7275.4|1818
1591952400000|2020-06-12 09:00:00|7378.4|7373.4|7414.4|7409.4|7416.9|7411.9|7363.4|7358.4|1436
1591956000000|2020-06-12 10:00:00|7415.4|7410.4|7347.4|7342.4|7426.9|7421.9|7341.4|7336.4|1878
1591959600000|2020-06-12 11:00:00|7349.4|7344.4|7359|7354|7392.9|7387.9|7344.4|7339.4|860
1591963200000|2020-06-12 12:00:00|7359.5|7354.5|7364|7359|7381|7376|7318|7313|1207
1591966800000|2020-06-12 13:00:00|7364.5|7359.5|7359.5|7354.5|7400.5|7395.5|7347|7342|1730
1591970400000|2020-06-12 14:00:00|7360|7355|7290.8|7285.8|7388|7383|7290.8|7285.8|2370
1591974000000|2020-06-12 15:00:00|7289.8|7284.8|7333.8|7325.8|7334.8|7326.8|7244.8|7239.8|3441
1591977600000|2020-06-12 16:00:00|7334.8|7326.8|7318.8|7310.8|7351.8|7343.8|7293.8|7285.8|372
1591981200000|2020-06-12 17:00:00|7319.8|7312.8|7250.5|7238.5|7319.8|7312.8|7244.8|7236.8|526
1591984800000|2020-06-12 18:00:00|7250.7|7238.7|7314.9|7302.9|7317.4|7305.4|7247.7|7235.7|0
1591988400000|2020-06-12 19:00:00|7315|7303|7340.1|7328.1|7357.7|7345.7|7288.3|7276.3|0
1591992000000|2020-06-12 20:00:00|7335.2|7323.2|7328.4|7316.4|7346|7334|7315.4|7303.4|0
1592172000000|2020-06-14 22:00:00|7255.1|7243.1|7272|7260|7277|7265|7200.8|7188.8|0
1592175600000|2020-06-14 23:00:00|7272.1|7260.1|7247.3|7235.3|7274.5|7262.5|7229|7217|0
1592179200000|2020-06-15 00:00:00|7247.4|7235.4|7252.1|7240.1|7279.7|7267.7|7237.4|7225.4|0
1592182800000|2020-06-15 01:00:00|7252.9|7240.9|7266.1|7254.1|7272.4|7260.4|7239.7|7227.7|0
1592186400000|2020-06-15 02:00:00|7265.9|7253.9|7247.9|7235.9|7272.2|7260.2|7247.9|7235.9|0
1592190000000|2020-06-15 03:00:00|7248|7236|7255.1|7243.1|7265.5|7253.5|7248|7236|0
1592193600000|2020-06-15 04:00:00|7255.9|7243.9|7229|7217|7257.2|7245.2|7227.8|7215.8|0
1592197200000|2020-06-15 05:00:00|7228.9|7216.9|7130.7|7118.7|7229.1|7217.1|7128.4|7116.4|0
1592200800000|2020-06-15 06:00:00|7124.5|7112.5|7125.3|7120.3|7143.8|7138.8|7078.8|7073.8|593
1592204400000|2020-06-15 07:00:00|7129.8|7124.8|7095|7090|7137.8|7132.8|7063.8|7058.8|3619
1592208000000|2020-06-15 08:00:00|7096|7091|7189|7184|7200.5|7195.5|7071.5|7066.5|12056
1592211600000|2020-06-15 09:00:00|7188.5|7183.5|7220|7215|7223.5|7218.5|7136|7131|4013
1592215200000|2020-06-15 10:00:00|7220.5|7215.5|7177|7172|7237|7232|7155|7150|1694
1592218800000|2020-06-15 11:00:00|7178|7173|7192.4|7187.4|7217.4|7212.4|7168.5|7163.5|1557
1592222400000|2020-06-15 12:00:00|7193.4|7188.4|7176.4|7171.4|7203.9|7198.9|7159.9|7154.9|3022
1592226000000|2020-06-15 13:00:00|7176.9|7171.9|7176.4|7171.4|7194.4|7189.4|7129.4|7124.4|3071
1592229600000|2020-06-15 14:00:00|7176.9|7171.9|7266|7261|7282.5|7277.5|7164.9|7159.9|5166
1592233200000|2020-06-15 15:00:00|7266.5|7261.5|7274.7|7267.7|7316.5|7311.5|7252.7|7244.7|6922
1592236800000|2020-06-15 16:00:00|7272.7|7266.7|7308.7|7302.7|7310.7|7302.7|7269.7|7261.7|1182
1592240400000|2020-06-15 17:00:00|7309.7|7300.7|7304.3|7292.3|7326.7|7319.7|7298.7|7289.7|172
1592244000000|2020-06-15 18:00:00|7304.4|7292.4|7356.6|7344.6|7379.4|7367.4|7304.4|7292.4|800
1592247600000|2020-06-15 19:00:00|7356.5|7344.5|7366|7354|7378|7366|7317|7305|0
1592251200000|2020-06-15 20:00:00|7365.3|7353.3|7384.7|7372.7|7387|7375|7357.5|7345.5|0
1592254800000|2020-06-15 21:00:00|7384.9|7372.9|7386.3|7374.3|7388.8|7376.8|7381.7|7369.7|0
1592258400000|2020-06-15 22:00:00|7386.4|7374.4|7392.5|7380.5|7407.8|7395.8|7373.6|7361.6|0
1592262000000|2020-06-15 23:00:00|7392.7|7380.7|7436.8|7424.8|7438.9|7426.9|7372.1|7360.1|0
1592265600000|2020-06-16 00:00:00|7436.6|7424.6|7425.5|7413.5|7444.4|7432.4|7414.6|7402.6|0
1592269200000|2020-06-16 01:00:00|7425.6|7413.6|7438|7426|7450.4|7438.4|7423.3|7411.3|0
1592272800000|2020-06-16 02:00:00|7438.1|7426.1|7494.2|7482.2|7499.7|7487.7|7436.2|7424.2|0
1592276400000|2020-06-16 03:00:00|7494.6|7482.6|7480.2|7468.2|7495.4|7483.4|7476.4|7464.4|0
1592280000000|2020-06-16 04:00:00|7480.3|7468.3|7467|7455|7482|7470|7459.9|7447.9|0
1592283600000|2020-06-16 05:00:00|7467.1|7455.1|7467.9|7455.9|7490.8|7478.8|7467|7455|0
1592287200000|2020-06-16 06:00:00|7468|7456|7423.2|7418.2|7472.7|7467.7|7417.7|7412.7|951
1592290800000|2020-06-16 07:00:00|7426.7|7421.7|7385.5|7380.5|7435.7|7430.7|7365.7|7360.7|8867
1592294400000|2020-06-16 08:00:00|7385|7380|7419.5|7414.5|7425|7420|7349|7344|6357
1592298000000|2020-06-16 09:00:00|7420|7415|7429|7424|7438.5|7433.5|7396|7391|4223
1592301600000|2020-06-16 10:00:00|7429.5|7424.5|7472|7467|7473.5|7468.5|7420.5|7415.5|2841
1592305200000|2020-06-16 11:00:00|7472.5|7467.5|7498.9|7493.9|7499.4|7494.4|7461|7456|4360
1592308800000|2020-06-16 12:00:00|7499.9|7494.9|7559.9|7554.9|7571.4|7566.4|7493.9|7488.9|4667
1592312400000|2020-06-16 13:00:00|7559.4|7554.4|7536.9|7531.9|7566.9|7561.9|7507.9|7502.9|3796
1592316000000|2020-06-16 14:00:00|7536.4|7531.4|7453|7448|7604.5|7599.5|7441|7436|5674
1592319600000|2020-06-16 15:00:00|7450|7445|7466.8|7458.8|7506.5|7501.5|7404.5|7399.5|9581
1592323200000|2020-06-16 16:00:00|7468.8|7459.8|7473.8|7465.8|7488.8|7481.8|7446.8|7438.8|696
1592326800000|2020-06-16 17:00:00|7472.8|7466.8|7464.4|7452.4|7488.8|7480.8|7451.8|7443.8|1004
1592330400000|2020-06-16 18:00:00|7464.5|7452.5|7465.9|7453.9|7489.7|7477.7|7443.8|7431.8|80
1592334000000|2020-06-16 19:00:00|7466.2|7454.2|7452.9|7440.9|7466.8|7454.8|7419.2|7407.2|0
1592337600000|2020-06-16 20:00:00|7457.9|7445.9|7457.7|7445.7|7465.9|7453.9|7446.8|7434.8|0
1592341200000|2020-06-16 21:00:00|7457.5|7445.5|7452.1|7440.1|7458.2|7446.2|7449.8|7437.8|0
1592344800000|2020-06-16 22:00:00|7451.2|7439.2|7453.2|7441.2|7454.8|7442.8|7417.2|7405.2|0
1592348400000|2020-06-16 23:00:00|7452.8|7440.8|7480.7|7468.7|7484.4|7472.4|7452.8|7440.8|0
1592352000000|2020-06-17 00:00:00|7480.6|7468.6|7471.6|7459.6|7481.2|7469.2|7444.1|7432.1|0
1592355600000|2020-06-17 01:00:00|7471.7|7459.7|7443.5|7431.5|7483.1|7471.1|7427|7415|0
1592359200000|2020-06-17 02:00:00|7443.4|7431.4|7430.7|7418.7|7450.6|7438.6|7409.2|7397.2|0
1592362800000|2020-06-17 03:00:00|7430.8|7418.8|7436.1|7424.1|7444.6|7432.6|7419.8|7407.8|0
1592366400000|2020-06-17 04:00:00|7436.5|7424.5|7464|7452|7479.7|7467.7|7434.9|7422.9|0
1592370000000|2020-06-17 05:00:00|7463.6|7451.6|7454.8|7442.8|7473|7461|7436.7|7424.7|0
1592373600000|2020-06-17 06:00:00|7454.1|7442.1|7472.9|7467.9|7493.9|7488.9|7443.4|7438.4|473
1592377200000|2020-06-17 07:00:00|7472.4|7467.4|7513.1|7508.1|7536.1|7531.1|7453.9|7448.9|4854
1592380800000|2020-06-17 08:00:00|7512.1|7507.1|7473.6|7468.6|7519.1|7514.1|7453.6|7448.6|4294
1592384400000|2020-06-17 09:00:00|7474.1|7469.1|7411.1|7406.1|7480.1|7475.1|7407.6|7402.6|2334
1592388000000|2020-06-17 10:00:00|7412.6|7407.6|7517.6|7512.6|7517.6|7512.6|7403.6|7398.6|4207
1592391600000|2020-06-17 11:00:00|7515.6|7510.6|7516.5|7511.5|7531.5|7526.5|7503.1|7498.1|2206
1592395200000|2020-06-17 12:00:00|7517|7512|7543.5|7538.5|7556.5|7551.5|7511|7506|1707
1592398800000|2020-06-17 13:00:00|7544|7539|7490|7485|7549.5|7544.5|7477|7472|1477
1592402400000|2020-06-17 14:00:00|7487.5|7482.5|7501.2|7496.2|7503.7|7498.7|7436.7|7431.7|2240
1592406000000|2020-06-17 15:00:00|7501.7|7496.7|7482.7|7473.7|7510.7|7505.7|7467.7|7462.7|2490
1592409600000|2020-06-17 16:00:00|7483.7|7474.7|7489.7|7482.7|7490.7|7483.7|7469.7|7461.7|313
1592413200000|2020-06-17 17:00:00|7491.7|7481.7|7481.9|7469.9|7498.7|7490.7|7477.7|7469.9|258
1592416800000|2020-06-17 18:00:00|7482|7470|7466.9|7454.9|7487.4|7475.4|7465.8|7453.8|0
1592420400000|2020-06-17 19:00:00|7466.8|7454.8|7447|7435|7466.8|7454.8|7427.9|7415.9|0
1592424000000|2020-06-17 20:00:00|7443.3|7431.3|7453.6|7441.6|7466|7454|7443.1|7431.1|0
1592427600000|2020-06-17 21:00:00|7453.4|7441.4|7446.3|7434.3|7454.2|7442.2|7443.6|7431.6|0
1592431200000|2020-06-17 22:00:00|7445.8|7433.8|7446.4|7434.4|7458.3|7446.3|7432.1|7420.1|0
1592434800000|2020-06-17 23:00:00|7446.5|7434.5|7414.5|7402.5|7456|7444|7412.7|7400.7|0
1592438400000|2020-06-18 00:00:00|7414.6|7402.6|7398.8|7386.8|7423.6|7411.6|7386.3|7374.3|0
1592442000000|2020-06-18 01:00:00|7399.2|7387.2|7369.9|7357.9|7411.5|7399.5|7338.5|7326.5|0
1592445600000|2020-06-18 02:00:00|7370|7358|7369.7|7357.7|7374.5|7362.5|7351.8|7339.8|0
1592449200000|2020-06-18 03:00:00|7370.1|7358.1|7419.2|7407.2|7426.1|7414.1|7367.4|7355.4|0
1592452800000|2020-06-18 04:00:00|7419.3|7407.3|7426.1|7414.1|7432.8|7420.8|7403.3|7391.3|0
1592456400000|2020-06-18 05:00:00|7426.2|7414.2|7413.4|7401.4|7435.3|7423.3|7400.7|7388.7|0
1592460000000|2020-06-18 06:00:00|7412.7|7400.7|7444.7|7439.7|7460.2|7455.2|7400.2|7395|237
1592463600000|2020-06-18 07:00:00|7444.2|7439.2|7420.2|7415.2|7459.2|7454.2|7391.2|7386.2|2850
1592467200000|2020-06-18 08:00:00|7419.7|7414.7|7475.2|7470.2|7481.2|7476.2|7402.7|7397.7|2179
1592470800000|2020-06-18 09:00:00|7471.7|7466.7|7421.2|7416.2|7498.2|7493.2|7407.7|7402.7|1777
1592474400000|2020-06-18 10:00:00|7420.7|7415.7|7400.2|7395.2|7421.7|7416.7|7391.2|7386.2|1121
1592478000000|2020-06-18 11:00:00|7400.7|7395.7|7337.7|7332.7|7405.7|7400.7|7319.7|7314.7|1795
1592481600000|2020-06-18 12:00:00|7338.2|7333.2|7359.7|7354.7|7376.2|7371.2|7326.7|7321.7|936
1592485200000|2020-06-18 13:00:00|7359.2|7354.2|7360.2|7355.2|7387.7|7382.7|7327.7|7322.7|671
1592488800000|2020-06-18 14:00:00|7359.7|7354.7|7398.4|7393.4|7411.9|7406.9|7354.4|7349.4|1377
1592492400000|2020-06-18 15:00:00|7396.9|7391.9|7375.4|7367.4|7401.4|7395.9|7370.4|7361.4|3084
1592496000000|2020-06-18 16:00:00|7377.4|7369.4|7366.4|7359.4|7386.4|7378.4|7362.4|7355.4|10586
1592499600000|2020-06-18 17:00:00|7364.4|7360.4|7374|7362|7381.4|7371.4|7363.4|7355.4|305
1592503200000|2020-06-18 18:00:00|7374.1|7362.1|7344.9|7332.9|7376.2|7364.2|7344.8|7332.8|0
1592506800000|2020-06-18 19:00:00|7345|7333|7370.9|7358.9|7372.6|7360.6|7333.9|7321.9|0
1592510400000|2020-06-18 20:00:00|7371|7359|7357.5|7345.5|7372.1|7360.1|7351.9|7339.9|0
1592514000000|2020-06-18 21:00:00|7357.7|7345.7|7356|7344|7359.5|7347.5|7356|7344|0
1592517600000|2020-06-18 22:00:00|7355.8|7343.8|7376.2|7364.2|7377.5|7365.5|7352.3|7340.3|0
1592521200000|2020-06-18 23:00:00|7376.3|7364.3|7397.3|7385.3|7400.2|7388.2|7376.2|7364.2|0
1592524800000|2020-06-19 00:00:00|7397.9|7385.9|7366.7|7354.7|7397.9|7385.9|7347.1|7335.1|0
1592528400000|2020-06-19 01:00:00|7366.3|7354.3|7363.4|7351.4|7379.3|7367.3|7344.4|7332.4|0
1592532000000|2020-06-19 02:00:00|7363.5|7351.5|7383.5|7371.5|7383.6|7371.6|7356.9|7344.9|0
1592535600000|2020-06-19 03:00:00|7383.6|7371.6|7381.8|7369.8|7384.1|7372.1|7368.5|7356.5|0
1592539200000|2020-06-19 04:00:00|7381.9|7369.9|7374.9|7362.9|7386.3|7374.3|7372.7|7360.7|0
1592542800000|2020-06-19 05:00:00|7374.8|7362.8|7389.6|7377.6|7391.7|7379.7|7370.6|7358.6|0
1592546400000|2020-06-19 06:00:00|7388.7|7376.7|7453.9|7448.9|7455.9|7450.9|7383.4|7372.8|330
1592550000000|2020-06-19 07:00:00|7454.9|7449.9|7454.5|7449.5|7474.4|7469.4|7419.4|7414.4|2312
1592553600000|2020-06-19 08:00:00|7453.5|7448.5|7445.5|7440.5|7454|7449|7419|7414|948
1592557200000|2020-06-19 09:00:00|7446|7441|7451|7446|7485.5|7480.5|7434|7429|2797
1592560800000|2020-06-19 10:00:00|7449.5|7444.5|7464.5|7459.5|7474|7469|7434|7429|1033
1592564400000|2020-06-19 11:00:00|7465.5|7460.5|7484.8|7479.8|7485.8|7480.8|7457.5|7452.5|774
1592568000000|2020-06-19 12:00:00|7485.3|7480.3|7487.3|7482.3|7505.8|7500.8|7482.8|7477.8|996
1592571600000|2020-06-19 13:00:00|7486.3|7481.3|7430.8|7425.8|7486.3|7481.3|7426.3|7421.3|1385
1592575200000|2020-06-19 14:00:00|7431.3|7426.3|7418.8|7413.8|7454.3|7449.3|7414.3|7409.3|1894
1592578800000|2020-06-19 15:00:00|7419.8|7414.8|7406.3|7398.3|7431.3|7426.3|7401.8|7395.3|2258
1592582400000|2020-06-19 16:00:00|7407.3|7399.3|7377.3|7370.3|7408.3|7400.3|7337.3|7329.3|744
1592586000000|2020-06-19 17:00:00|7376.3|7371.3|7344.5|7332.5|7376.3|7371.3|7341.3|7332.5|389
1592589600000|2020-06-19 18:00:00|7344.6|7332.6|7371.1|7359.1|7373.7|7361.7|7336.5|7324.5|0
1592593200000|2020-06-19 19:00:00|7370.1|7358.1|7350.4|7338.4|7389|7377|7345.7|7333.7|0
1592596800000|2020-06-19 20:00:00|7349.1|7337.1|7309.2|7297.2|7350.9|7338.9|7285.6|7273.6|0
1592600400000|2020-06-19 21:00:00|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|0
1592776800000|2020-06-21 22:00:00|7268|7256|7296.8|7284.8|7302.5|7290.5|7234.8|7222.8|0
1592780400000|2020-06-21 23:00:00|7296.9|7284.9|7300.3|7288.3|7302.8|7290.8|7275.5|7263.5|0
1592784000000|2020-06-22 00:00:00|7300.9|7288.9|7332.4|7320.4|7340.4|7328.4|7292.7|7280.7|0
1592787600000|2020-06-22 01:00:00|7332.5|7320.5|7352.1|7340.1|7374.5|7362.5|7332.4|7320.4|0
1592791200000|2020-06-22 02:00:00|7352|7340|7378.6|7366.6|7381.1|7369.1|7349.9|7337.9|0
1592794800000|2020-06-22 03:00:00|7378.5|7366.5|7387.9|7375.9|7406.7|7394.7|7371.8|7359.8|0
1592798400000|2020-06-22 04:00:00|7388|7376|7378.1|7366.1|7401|7389|7376.3|7364.3|0
1592802000000|2020-06-22 05:00:00|7378|7366|7365|7353|7380.9|7368.9|7358.4|7346.4|0
1592805600000|2020-06-22 06:00:00|7364.4|7352.4|7356.8|7351.8|7366.3|7361.3|7321.3|7316.3|236
1592809200000|2020-06-22 07:00:00|7360.3|7355.3|7392.4|7387.4|7408.9|7403.9|7305.3|7300.3|2492
1592812800000|2020-06-22 08:00:00|7391.4|7386.4|7418.4|7413.4|7426.4|7421.4|7365.9|7360.9|802
1592816400000|2020-06-22 09:00:00|7417.9|7412.9|7374.4|7369.4|7432.4|7427.4|7373.9|7368.9|791
1592820000000|2020-06-22 10:00:00|7374.9|7369.9|7342.4|7337.4|7384.9|7379.9|7330.9|7325.9|773
1592823600000|2020-06-22 11:00:00|7341.9|7336.9|7350.8|7345.8|7350.8|7345.8|7322.9|7317.9|428
1592827200000|2020-06-22 12:00:00|7348.3|7343.3|7327.3|7322.3|7358.3|7353.3|7317.3|7312.3|600
1592830800000|2020-06-22 13:00:00|7327.8|7322.8|7332.3|7327.3|7349.3|7344.3|7302.3|7297.3|1389
1592834400000|2020-06-22 14:00:00|7331.3|7326.3|7324.7|7319.7|7365.2|7360.2|7315.8|7310.8|1556
1592838000000|2020-06-22 15:00:00|7324.2|7319.2|7352.8|7344.8|7354.8|7349.2|7319.2|7314.2|2029
1592841600000|2020-06-22 16:00:00|7350.8|7343.8|7376.8|7367.8|7377.8|7369.8|7347.8|7340.8|187
1592845200000|2020-06-22 17:00:00|7375.8|7368.8|7366|7354|7375.8|7368.8|7361.8|7351.8|197
1592848800000|2020-06-22 18:00:00|7365.9|7353.9|7379.3|7367.3|7379.3|7367.3|7351.3|7339.3|0
1592852400000|2020-06-22 19:00:00|7379.2|7367.2|7374|7362|7381.5|7369.5|7347.6|7335.6|0
1592856000000|2020-06-22 20:00:00|7374.1|7362.1|7381.8|7369.8|7391.2|7379.2|7370|7358|0
1592859600000|2020-06-22 21:00:00|7382.3|7370.3|7383.2|7371.2|7384|7372|7381.5|7369.5|0
1592863200000|2020-06-22 22:00:00|7383.5|7371.5|7400.8|7388.8|7403.4|7391.4|7376.9|7364.9|0
1592866800000|2020-06-22 23:00:00|7400.2|7388.2|7409.3|7397.3|7416.4|7404.4|7398.4|7386.4|0
1592870400000|2020-06-23 00:00:00|7409.2|7397.2|7403.6|7391.6|7409.3|7397.3|7388.1|7376.1|0
1592874000000|2020-06-23 01:00:00|7403.7|7391.7|7375.3|7363.3|7405.9|7393.9|7274.8|7262.8|0
1592877600000|2020-06-23 02:00:00|7375.4|7363.4|7388|7376|7414.3|7402.3|7355.3|7343.3|0
1592881200000|2020-06-23 03:00:00|7387.6|7375.6|7389.7|7377.7|7406.5|7394.5|7377.8|7365.8|0
1592884800000|2020-06-23 04:00:00|7389.3|7377.3|7387.8|7375.8|7407.4|7395.4|7381.2|7369.2|0
1592888400000|2020-06-23 05:00:00|7388.2|7376.2|7372.1|7360.1|7399.9|7387.9|7359.3|7347.3|0
1592892000000|2020-06-23 06:00:00|7371.9|7359.9|7406.3|7401.3|7418.3|7413.3|7362.8|7354|292
1592895600000|2020-06-23 07:00:00|7405.3|7400.3|7485|7480|7487|7482|7369.8|7364.8|2937
1592899200000|2020-06-23 08:00:00|7484.5|7479.5|7455.5|7450.5|7498|7493|7454|7449|1722
1592902800000|2020-06-23 09:00:00|7456|7451|7465.5|7460.5|7478|7473|7448|7443|638
1592906400000|2020-06-23 10:00:00|7466|7461|7468|7463|7487|7482|7455|7450|942
1592910000000|2020-06-23 11:00:00|7467.5|7462.5|7489|7484|7496|7491|7455.5|7450.5|600
1592913600000|2020-06-23 12:00:00|7488.5|7483.5|7463.5|7458.5|7498.5|7493.5|7461.5|7456.5|703
1592917200000|2020-06-23 13:00:00|7464|7459|7426|7421|7464.5|7459.5|7421|7416|1218
1592920800000|2020-06-23 14:00:00|7425.5|7420.5|7408|7403|7434.5|7429.5|7382.5|7377.5|1781
1592924400000|2020-06-23 15:00:00|7407|7402|7432.5|7424.5|7453.5|7448.5|7398.5|7393.5|2166
1592928000000|2020-06-23 16:00:00|7433.5|7425.5|7427.5|7419.5|7437.5|7431.5|7422.5|7414.5|163
1592931600000|2020-06-23 17:00:00|7426.5|7418.5|7436.3|7424.3|7436.5|7429.5|7422.5|7413|134
1592935200000|2020-06-23 18:00:00|7437.3|7425.3|7419.7|7407.7|7437.3|7425.3|7417.3|7405.3|0
1592938800000|2020-06-23 19:00:00|7419.8|7407.8|7401.1|7389.1|7427.2|7415.2|7391.7|7379.7|0
1592942400000|2020-06-23 20:00:00|7402.2|7390.2|7389.8|7377.8|7414|7402|7385.5|7373.5|0
1592946000000|2020-06-23 21:00:00|7390|7378|7398.2|7386.2|7400.3|7388.3|7387.3|7375.3|0
1592949600000|2020-06-23 22:00:00|7398.3|7386.3|7387.4|7375.4|7409.6|7397.6|7384.5|7372.5|0
1592953200000|2020-06-23 23:00:00|7386.8|7374.8|7392.8|7380.8|7404.7|7392.7|7383.6|7371.6|0
1592956800000|2020-06-24 00:00:00|7393.5|7381.5|7433.5|7421.5|7440.2|7428.2|7391|7379|0
1592960400000|2020-06-24 01:00:00|7433.7|7421.7|7411.3|7399.3|7444.2|7432.2|7408.2|7396.2|0
1592964000000|2020-06-24 02:00:00|7409.2|7397.2|7413.8|7401.8|7426.9|7414.9|7395.9|7383.9|0
1592967600000|2020-06-24 03:00:00|7413.7|7401.7|7420.6|7408.6|7433.7|7421.7|7407.4|7395.4|0
1592971200000|2020-06-24 04:00:00|7420.7|7408.7|7433.6|7421.6|7447.7|7435.7|7418.4|7406.4|0
1592974800000|2020-06-24 05:00:00|7433.2|7421.2|7419.1|7407.1|7443.3|7431.3|7419.1|7407.1|0
1592978400000|2020-06-24 06:00:00|7419.3|7407.3|7404.5|7399.5|7419.3|7409|7392.5|7387.5|144
1592982000000|2020-06-24 07:00:00|7404|7399|7363|7358|7443|7438|7347|7342|1853
1592985600000|2020-06-24 08:00:00|7363.5|7358.5|7328.5|7323.5|7366.5|7361.5|7298.5|7293.5|1280
1592989200000|2020-06-24 09:00:00|7328|7323|7300.5|7295.5|7344|7339|7274.5|7269.5|1235
1592992800000|2020-06-24 10:00:00|7300|7295|7327.5|7322.5|7337.5|7332.5|7296.5|7291.5|1053
1592996400000|2020-06-24 11:00:00|7328|7323|7321|7316|7348|7343|7321|7316|649
1593000000000|2020-06-24 12:00:00|7319.5|7314.5|7333.5|7328.5|7337.5|7332.5|7309|7304|730
1593003600000|2020-06-24 13:00:00|7333|7328|7273.5|7268.5|7347.5|7342.5|7271.5|7266.5|1158
1593007200000|2020-06-24 14:00:00|7273|7268|7245.7|7240.7|7287.2|7282.2|7243.7|7238.7|1940
1593010800000|2020-06-24 15:00:00|7245.2|7240.2|7175.7|7167.7|7255.2|7250.2|7164.7|7155.7|3526
1593014400000|2020-06-24 16:00:00|7173.7|7166.7|7221.7|7213.7|7221.7|7213.7|7170.7|7163.7|419
1593018000000|2020-06-24 17:00:00|7220.7|7211.7|7195|7183|7227.7|7218.7|7182.7|7174.7|277
1593021600000|2020-06-24 18:00:00|7194.9|7182.9|7200.1|7188.1|7217.2|7205.2|7176.9|7164.9|0
1593025200000|2020-06-24 19:00:00|7200.2|7188.2|7203.6|7191.6|7237.6|7225.6|7196.2|7184.2|0
1593028800000|2020-06-24 20:00:00|7203.8|7191.8|7231.7|7219.7|7233.4|7221.4|7203.8|7191.8|0
1593032400000|2020-06-24 21:00:00|7231.3|7219.3|7227.9|7215.9|7231.9|7219.9|7227.9|7215.9|0
1593036000000|2020-06-24 22:00:00|7227.3|7215.3|7213|7201|7236.9|7224.9|7209.2|7197.2|0
1593039600000|2020-06-24 23:00:00|7213.2|7201.2|7197.3|7185.3|7214.3|7202.3|7196.7|7184.7|0
1593043200000|2020-06-25 00:00:00|7196.7|7184.7|7244.6|7232.6|7251.3|7239.3|7189.8|7177.8|0
1593046800000|2020-06-25 01:00:00|7244.5|7232.5|7181.4|7169.4|7256.7|7244.7|7177.1|7165.1|0
1593050400000|2020-06-25 02:00:00|7181.5|7169.5|7186.7|7174.7|7188.9|7176.9|7155.5|7143.5|0
1593054000000|2020-06-25 03:00:00|7187.5|7175.5|7203.3|7191.3|7205.5|7193.5|7172.9|7160.9|0
1593057600000|2020-06-25 04:00:00|7203.4|7191.4|7190|7178|7208|7196|7176.7|7164.7|0
1593061200000|2020-06-25 05:00:00|7189.9|7177.9|7214.4|7202.4|7216.6|7204.6|7183.4|7171.4|0
1593064800000|2020-06-25 06:00:00|7213.6|7201.6|7173.2|7168.2|7220.1|7208.2|7165.2|7160.2|258
1593068400000|2020-06-25 07:00:00|7174.7|7169.7|7156.2|7151.2|7182.7|7177.7|7079.2|7074.2|2486
1593072000000|2020-06-25 08:00:00|7158.2|7153.2|7235.2|7230.2|7270.7|7265.7|7156.2|7151.2|1949
1593075600000|2020-06-25 09:00:00|7235.7|7230.7|7215.7|7210.7|7250.7|7245.7|7182.7|7177.7|1167
1593079200000|2020-06-25 10:00:00|7219.2|7214.2|7238.7|7233.7|7238.7|7233.7|7194.7|7189.7|746
1593082800000|2020-06-25 11:00:00|7238.2|7233.2|7182.3|7177.3|7238.2|7233.2|7176.8|7171.8|669
1593086400000|2020-06-25 12:00:00|7184.3|7179.3|7187.8|7182.8|7220.3|7215.3|7179.3|7174.3|1054
1593090000000|2020-06-25 13:00:00|7188.3|7183.3|7227.8|7222.8|7237.3|7232.3|7188.3|7183.3|1432
1593093600000|2020-06-25 14:00:00|7227.3|7222.3|7275.9|7270.9|7290.4|7285.4|7221.3|7216.3|2129
1593097200000|2020-06-25 15:00:00|7274.9|7269.9|7285.4|7277.4|7299.4|7294.4|7256.4|7249.4|2759
1593100800000|2020-06-25 16:00:00|7286.4|7278.4|7313.4|7305.4|7321.4|7313.4|7285.4|7278.4|523
1593104400000|2020-06-25 17:00:00|7314.4|7306.4|7303.9|7291.9|7314.4|7306.4|7296.4|7288.4|266
1593108000000|2020-06-25 18:00:00|7304|7292|7299|7287|7304.8|7292.8|7281|7269|0
1593111600000|2020-06-25 19:00:00|7298.7|7286.7|7358.6|7346.6|7364.6|7352.6|7292.3|7280.3|0
1593115200000|2020-06-25 20:00:00|7358.7|7346.7|7357.9|7345.9|7371.6|7359.6|7334.5|7322.5|0
1593118800000|2020-06-25 21:00:00|7357.2|7345.2|7345.9|7333.9|7357.2|7345.2|7345.1|7333.1|0
1593122400000|2020-06-25 22:00:00|7345.6|7333.6|7347.3|7335.3|7349.1|7337.1|7336.2|7324.2|0
1593126000000|2020-06-25 23:00:00|7347.2|7335.2|7346|7334|7361.9|7349.9|7341.2|7329.2|0
1593129600000|2020-06-26 00:00:00|7345.9|7333.9|7347.5|7335.5|7348.9|7336.9|7318.7|7306.7|0
1593133200000|2020-06-26 01:00:00|7347.6|7335.6|7351.9|7339.9|7354.2|7342.2|7336.4|7324.4|0
1593136800000|2020-06-26 02:00:00|7352.7|7340.7|7331.9|7319.9|7354.1|7342.1|7327.5|7315.5|0
1593140400000|2020-06-26 03:00:00|7332|7320|7343.1|7331.1|7345.4|7333.4|7325.4|7313.4|0
1593144000000|2020-06-26 04:00:00|7343.2|7331.2|7367|7355|7376.3|7364.3|7343.2|7331.2|0
1593147600000|2020-06-26 05:00:00|7366.9|7354.9|7352.5|7340.5|7373.8|7361.8|7346|7334|0
1593151200000|2020-06-26 06:00:00|7351.4|7339.4|7324.4|7319.4|7353.9|7348.9|7319.9|7314.9|191
1593154800000|2020-06-26 07:00:00|7326.9|7321.9|7286.4|7281.4|7349.9|7344.9|7279.9|7274.9|1800
1593158400000|2020-06-26 08:00:00|7286.9|7281.9|7295.4|7290.4|7304.9|7299.9|7242.4|7237.4|836
1593162000000|2020-06-26 09:00:00|7295.9|7290.9|7329.4|7324.4|7341.4|7336.4|7280.9|7275.9|693
1593165600000|2020-06-26 10:00:00|7329.9|7324.9|7336.9|7331.9|7338.9|7333.9|7316.4|7311.4|551
1593169200000|2020-06-26 11:00:00|7336.4|7331.4|7310.4|7305.4|7345.9|7340.9|7305.9|7300.9|550
1593172800000|2020-06-26 12:00:00|7311.4|7306.4|7289.9|7284.9|7322.9|7317.9|7284.9|7279.9|551
1593176400000|2020-06-26 13:00:00|7290.9|7285.9|7276.4|7271.4|7299.9|7294.9|7259.9|7254.9|1018
1593180000000|2020-06-26 14:00:00|7278.9|7273.9|7196.8|7191.8|7278.9|7273.9|7185.3|7180.3|2194
1593183600000|2020-06-26 15:00:00|7197.8|7192.8|7183.5|7175.5|7202.8|7197.8|7165.5|7158.5|2756
1593187200000|2020-06-26 16:00:00|7184.5|7176.5|7172.5|7164.5|7184.5|7176.5|7152.5|7144.5|436
1593190800000|2020-06-26 17:00:00|7171.5|7163.5|7183.3|7171.3|7194.5|7185.5|7168.5|7160.5|223
1593194400000|2020-06-26 18:00:00|7183.2|7171.2|7159|7147|7186.3|7174.3|7147.4|7135.4|0
1593198000000|2020-06-26 19:00:00|7159.1|7147.1|7154.6|7142.6|7177.8|7165.8|7142.1|7130.1|0
1593201600000|2020-06-26 20:00:00|7153.9|7141.9|7166.2|7154.2|7188|7176|7153.9|7141.9|0
1593381600000|2020-06-28 22:00:00|7129.6|7117.6|7150.3|7138.3|7158.6|7146.6|7120.6|7108.6|0
1593385200000|2020-06-28 23:00:00|7150.7|7138.7|7158.7|7146.7|7168.5|7156.5|7136.3|7124.3|0
1593388800000|2020-06-29 00:00:00|7158.8|7146.8|7159.7|7147.7|7165|7153|7133.7|7121.7|0
1593392400000|2020-06-29 01:00:00|7159.3|7147.3|7186.9|7174.9|7194.4|7182.4|7157.5|7145.5|0
1593396000000|2020-06-29 02:00:00|7185.9|7173.9|7162.8|7150.8|7194.4|7182.4|7158.1|7146.1|0
1593399600000|2020-06-29 03:00:00|7162.9|7150.9|7144.6|7132.6|7167.3|7155.3|7138|7126|0
1593403200000|2020-06-29 04:00:00|7144.7|7132.7|7123|7111|7157.9|7145.9|7120.7|7108.7|0
1593406800000|2020-06-29 05:00:00|7123.1|7111.1|7113.4|7101.4|7155.1|7143.1|7113.4|7101.4|0
1593410400000|2020-06-29 06:00:00|7115.7|7103.7|7157|7152|7164.5|7159.5|7110.5|7103.4|165
1593414000000|2020-06-29 07:00:00|7157.5|7152.5|7185.2|7180.2|7228.5|7223.5|7149|7144|2201
1593417600000|2020-06-29 08:00:00|7184.2|7179.2|7200.2|7195.2|7202.2|7197.2|7149.7|7144.7|935
1593421200000|2020-06-29 09:00:00|7198.2|7193.2|7205.2|7200.2|7216.2|7211.2|7181.7|7176.7|803
1593424800000|2020-06-29 10:00:00|7205.7|7200.7|7206.2|7201.2|7210.7|7205.7|7167.7|7162.7|1028
1593428400000|2020-06-29 11:00:00|7207.2|7202.2|7238.8|7233.8|7246.8|7241.8|7203.7|7198.7|501
1593432000000|2020-06-29 12:00:00|7239.3|7234.3|7237.8|7232.8|7247.3|7242.3|7221.8|7216.8|766
1593435600000|2020-06-29 13:00:00|7236.3|7231.3|7234.8|7229.8|7252.8|7247.8|7199.8|7194.8|1489
1593439200000|2020-06-29 14:00:00|7237.3|7232.3|7292.1|7287.1|7322.6|7317.6|7237.3|7232.3|2278
1593442800000|2020-06-29 15:00:00|7293.1|7288.1|7274.9|7267.9|7296.9|7291.1|7269.1|7264.1|2350
1593446400000|2020-06-29 16:00:00|7276.9|7268.9|7286.9|7277.9|7296.9|7288.9|7274.9|7267.9|133
1593450000000|2020-06-29 17:00:00|7287.9|7278.9|7291.5|7279.5|7298.9|7290.9|7283.9|7273.9|127
1593453600000|2020-06-29 18:00:00|7291.6|7279.6|7280.9|7268.9|7294.5|7282.5|7274.5|7262.5|0
1593457200000|2020-06-29 19:00:00|7281|7269|7299.6|7287.6|7300.1|7288.1|7263.5|7251.5|0
1593460800000|2020-06-29 20:00:00|7299.7|7287.7|7307.8|7295.8|7315.6|7303.6|7298.7|7286.7|0
1593464400000|2020-06-29 21:00:00|7307.6|7295.6|7311.1|7299.1|7313.5|7301.5|7303.9|7291.9|0
1593468000000|2020-06-29 22:00:00|7311|7299|7328.2|7316.2|7336.5|7324.5|7306.9|7294.9|0
1593471600000|2020-06-29 23:00:00|7328.6|7316.6|7325.2|7313.2|7336.6|7324.6|7321.8|7309.8|0
1593475200000|2020-06-30 00:00:00|7325.1|7313.1|7299.9|7287.9|7325.1|7313.1|7295.2|7283.2|0
1593478800000|2020-06-30 01:00:00|7299.4|7287.4|7312.5|7300.5|7326.1|7314.1|7298.1|7286.1|0
1593482400000|2020-06-30 02:00:00|7313.1|7301.1|7310.2|7298.2|7322.1|7310.1|7308.4|7296.4|0
1593486000000|2020-06-30 03:00:00|7310.3|7298.3|7313.7|7301.7|7320.2|7308.2|7307.1|7295.1|0
1593489600000|2020-06-30 04:00:00|7313.9|7301.9|7308.9|7296.9|7320.9|7308.9|7301.9|7289.9|0
1593493200000|2020-06-30 05:00:00|7308.8|7296.8|7281|7269|7324.3|7312.3|7281|7269|0
1593496800000|2020-06-30 06:00:00|7293.5|7281.5|7273.9|7268.9|7296.1|7284.1|7259.4|7254.4|188
1593500400000|2020-06-30 07:00:00|7272.4|7267.4|7263.9|7258.9|7310.4|7305.4|7225.4|7220.4|2330
1593504000000|2020-06-30 08:00:00|7264.4|7259.4|7229.9|7224.9|7268.4|7263.4|7210.9|7205.9|1011
1593507600000|2020-06-30 09:00:00|7228.9|7223.9|7251.4|7246.4|7254.4|7249.4|7220.4|7215.4|945
1593511200000|2020-06-30 10:00:00|7250.9|7245.9|7259.9|7254.9|7278.9|7273.9|7237.9|7232.9|682
1593514800000|2020-06-30 11:00:00|7260.4|7255.4|7235.2|7230.2|7279.4|7274.4|7234.2|7229.2|727
1593518400000|2020-06-30 12:00:00|7234.7|7229.7|7215.7|7210.7|7240.7|7235.7|7209.7|7204.7|681
1593522000000|2020-06-30 13:00:00|7216.2|7211.2|7179.2|7174.2|7219.2|7214.2|7173.2|7168.2|1403
1593525600000|2020-06-30 14:00:00|7177.7|7172.7|7232.3|7227.3|7235.8|7230.8|7177.7|7172.7|1529
1593529200000|2020-06-30 15:00:00|7234.3|7229.3|7243.3|7235.3|7259.3|7254.3|7227.3|7219.3|3395
1593532800000|2020-06-30 16:00:00|7242.3|7236.3|7227.3|7218.3|7256.3|7248.3|7223.3|7214.3|431
1593536400000|2020-06-30 17:00:00|7226.3|7220.3|7238.9|7226.9|7238.9|7230.3|7216.3|7208.3|128
1593540000000|2020-06-30 18:00:00|7238.8|7226.8|7258.3|7246.3|7260.1|7248.1|7231.4|7219.4|0
1593543600000|2020-06-30 19:00:00|7258.2|7246.2|7277.8|7265.8|7304.7|7292.7|7246.3|7234.3|0
1593547200000|2020-06-30 20:00:00|7267.7|7255.7|7266.8|7254.8|7274.1|7262.1|7258.5|7246.5|0
1593550800000|2020-06-30 21:00:00|7266.2|7254.2|7266.5|7254.5|7267.8|7255.8|7262.9|7250.9|0
1593554400000|2020-06-30 22:00:00|7266.6|7254.6|7266.5|7254.5|7282.8|7270.8|7265.3|7253.3|0
1593558000000|2020-06-30 23:00:00|7266.6|7254.6|7266.5|7254.5|7278.3|7266.3|7262.5|7250.5|0
1593561600000|2020-07-01 00:00:00|7266.1|7254.1|7290.2|7278.2|7292.6|7280.6|7260.3|7248.3|0
1593565200000|2020-07-01 01:00:00|7292.3|7280.3|7294.1|7282.1|7302.9|7290.9|7282.7|7270.7|0
1593568800000|2020-07-01 02:00:00|7294.2|7282.2|7278|7266|7298.5|7286.5|7271.5|7259.5|0
1593572400000|2020-07-01 03:00:00|7277.9|7265.9|7287.7|7275.7|7292.7|7280.7|7275.7|7263.7|0
1593576000000|2020-07-01 04:00:00|7288.3|7276.3|7270|7258|7290.4|7278.4|7270|7258|0
1593579600000|2020-07-01 05:00:00|7270.1|7258.1|7253.5|7241.5|7274.6|7262.6|7245.7|7233.7|0
1593583200000|2020-07-01 06:00:00|7254.3|7242.3|7251.3|7246.3|7263.8|7258.8|7210.8|7205.8|271
1593586800000|2020-07-01 07:00:00|7249.8|7244.8|7227.4|7222.4|7251.8|7246.8|7216.9|7211.9|1926
1593590400000|2020-07-01 08:00:00|7227.9|7222.9|7269.9|7264.9|7277.4|7272.4|7227.9|7222.9|805
1593594000000|2020-07-01 09:00:00|7270.4|7265.4|7195.4|7190.4|7288.9|7283.9|7192.4|7187.4|1609
1593597600000|2020-07-01 10:00:00|7194.9|7189.9|7159.9|7154.9|7207.9|7202.9|7146.4|7141.4|1327
1593601200000|2020-07-01 11:00:00|7160.4|7155.4|7159.5|7154.5|7164.5|7159.5|7129.4|7124.4|1168
1593604800000|2020-07-01 12:00:00|7160|7155|7236.5|7231.5|7239|7234|7141.5|7136.5|1484
1593608400000|2020-07-01 13:00:00|7237|7232|7243|7238|7259|7254|7214|7209|1656
1593612000000|2020-07-01 14:00:00|7250|7245|7259.8|7254.8|7280.8|7275.8|7237.3|7232.3|2232
1593615600000|2020-07-01 15:00:00|7260.3|7255.3|7241.1|7234.1|7262.3|7257.3|7212.1|7206.1|2291
1593619200000|2020-07-01 16:00:00|7242.1|7235.1|7256.1|7248.1|7266.1|7259.1|7236.1|7230.1|386
1593622800000|2020-07-01 17:00:00|7257.1|7249.1|7248.5|7236.5|7258.1|7250.1|7239.1|7231.1|142
1593626400000|2020-07-01 18:00:00|7248.6|7236.6|7253|7241|7257.9|7245.9|7243.5|7231.5|0
1593630000000|2020-07-01 19:00:00|7252.9|7240.9|7253.8|7241.8|7279.3|7267.3|7249.1|7237.1|0
1593633600000|2020-07-01 20:00:00|7254.8|7242.8|7244.5|7232.5|7255.7|7243.7|7242.9|7230.9|0
1593637200000|2020-07-01 21:00:00|7244.1|7232.1|7244.5|7232.5|7245.5|7233.5|7239.6|7227.6|0
1593640800000|2020-07-01 22:00:00|7244.7|7232.7|7255.6|7243.6|7256.7|7244.7|7240.2|7228.2|0
1593644400000|2020-07-01 23:00:00|7255.7|7243.7|7248.7|7236.7|7258.5|7246.5|7244.1|7232.1|0
1593648000000|2020-07-02 00:00:00|7248.3|7236.3|7228.3|7216.3|7254.5|7242.5|7218.7|7206.7|0
1593651600000|2020-07-02 01:00:00|7228.4|7216.4|7261.1|7249.1|7269.8|7257.8|7214.3|7202.3|0
1593655200000|2020-07-02 02:00:00|7261.2|7249.2|7288.4|7276.4|7289.4|7277.4|7260.9|7248.9|0
1593658800000|2020-07-02 03:00:00|7289.2|7277.2|7278.9|7266.9|7294.7|7282.7|7273.4|7261.4|0
1593662400000|2020-07-02 04:00:00|7279.3|7267.3|7272.5|7260.5|7286.5|7274.5|7272.4|7260.4|0
1593666000000|2020-07-02 05:00:00|7272.6|7260.6|7270.4|7258.4|7283|7271|7259.1|7247.1|0
1593669600000|2020-07-02 06:00:00|7270.8|7258.8|7304.6|7299.6|7310.1|7305.1|7266.6|7257.5|194
1593673200000|2020-07-02 07:00:00|7303.6|7298.6|7396.1|7391.1|7406.6|7401.6|7297.1|7292.1|2215
1593676800000|2020-07-02 08:00:00|7396.6|7391.6|7408.6|7403.6|7433.1|7428.1|7374.1|7369.1|1360
1593680400000|2020-07-02 09:00:00|7407.6|7402.6|7404.6|7399.6|7418.1|7413.1|7386.1|7381.1|665
1593684000000|2020-07-02 10:00:00|7403.6|7398.6|7397.6|7392.6|7407.1|7402.1|7361.6|7356.6|920
1593687600000|2020-07-02 11:00:00|7397.1|7392.1|7414.9|7409.9|7418.6|7413.6|7393.6|7388.6|518
1593691200000|2020-07-02 12:00:00|7413.4|7408.4|7497.4|7492.4|7502.9|7497.9|7404.9|7399.9|2061
1593694800000|2020-07-02 13:00:00|7496.4|7491.4|7536.9|7531.9|7538.4|7533.4|7478.4|7473.4|1634
1593698400000|2020-07-02 14:00:00|7536.4|7531.4|7479.8|7474.8|7541.3|7536.3|7477.8|7472.8|2595
1593702000000|2020-07-02 15:00:00|7478.8|7473.8|7498.8|7490.8|7509.3|7504.3|7464.8|7459.8|2660
1593705600000|2020-07-02 16:00:00|7499.8|7491.8|7493.8|7485.8|7499.8|7492.8|7482.8|7475.8|384
1593709200000|2020-07-02 17:00:00|7494.8|7486.8|7499.9|7487.9|7505.8|7498.8|7488.8|7481.8|245
1593712800000|2020-07-02 18:00:00|7499.8|7487.8|7497.3|7485.3|7506.5|7494.5|7492.8|7480.8|0
1593716400000|2020-07-02 19:00:00|7497.4|7485.4|7463.3|7451.3|7499.6|7487.6|7454.4|7442.4|0
1593720000000|2020-07-02 20:00:00|7469.1|7457.1|7480.8|7468.8|7490.9|7478.9|7467.6|7455.6|0
1593723600000|2020-07-02 21:00:00|7480.6|7468.6|7476.5|7464.5|7480.6|7468.6|7476.1|7464.1|0
1593727200000|2020-07-02 22:00:00|7476.4|7464.4|7490.2|7478.2|7494|7482|7475|7463|0
1593730800000|2020-07-02 23:00:00|7489.8|7477.8|7482.6|7470.6|7493.8|7481.8|7480.1|7468.1|0
1593734400000|2020-07-03 00:00:00|7482.5|7470.5|7481.8|7469.8|7486.1|7474.1|7468.7|7456.7|0
1593738000000|2020-07-03 01:00:00|7481.9|7469.9|7481.6|7469.6|7501.1|7489.1|7473|7461|0
1593741600000|2020-07-03 02:00:00|7481.7|7469.7|7484.1|7472.1|7496.8|7484.8|7479.4|7467.4|0
1593745200000|2020-07-03 03:00:00|7484|7472|7489.7|7477.7|7496.2|7484.2|7480.6|7468.6|0
1593748800000|2020-07-03 04:00:00|7488.9|7476.9|7483.3|7471.3|7489.8|7477.8|7476.4|7464.4|0
1593752400000|2020-07-03 05:00:00|7483.4|7471.4|7506|7494|7506.1|7494.1|7482.3|7470.3|0
1593756000000|2020-07-03 06:00:00|7505.8|7493.8|7511.3|7506.3|7520.8|7515.8|7492.8|7487.8|178
1593759600000|2020-07-03 07:00:00|7509.8|7504.8|7460.1|7455.1|7522.8|7517.8|7433.1|7428.1|2162
1593763200000|2020-07-03 08:00:00|7461.1|7456.1|7456.6|7451.6|7468.6|7463.6|7438.6|7433.6|953
1593766800000|2020-07-03 09:00:00|7457.1|7452.1|7418.6|7413.6|7457.6|7452.6|7417.6|7412.6|688
1593770400000|2020-07-03 10:00:00|7418.1|7413.1|7429.6|7424.6|7431.6|7426.6|7392.6|7387.6|738
1593774000000|2020-07-03 11:00:00|7428.6|7423.6|7404.4|7399.4|7432.1|7427.1|7399.4|7394.4|497
1593777600000|2020-07-03 12:00:00|7403.9|7398.9|7417.9|7412.9|7431.4|7426.4|7397.4|7392.4|390
1593781200000|2020-07-03 13:00:00|7418.9|7413.9|7412.9|7407.9|7445.4|7440.4|7402.4|7397.4|667
1593784800000|2020-07-03 14:00:00|7411.9|7406.9|7399.7|7394.7|7426.4|7421.4|7377.2|7372.2|751
1593788400000|2020-07-03 15:00:00|7399.2|7394.2|7421.2|7414.2|7425.2|7418.2|7388.7|7383.7|1324
1593792000000|2020-07-03 16:00:00|7420.2|7413.2|7422.2|7414.2|7427.2|7419.2|7418.2|7411.2|78
1593795600000|2020-07-03 17:00:00|7423.2|7415.2|7429.6|7417.6|7429.6|7418.2|7416.2|7410.2|68
1593799200000|2020-07-03 18:00:00|7428.7|7416.7|7436.9|7424.9|7437.3|7425.3|7427.7|7415.7|0
1593802800000|2020-07-03 19:00:00|7436.6|7424.6|7443.9|7431.9|7445.8|7433.8|7435.7|7423.7|0
1593986400000|2020-07-05 22:00:00|7463.6|7451.6|7470.9|7458.9|7474|7462|7460.8|7448.8|0
1593990000000|2020-07-05 23:00:00|7471|7459|7477.7|7465.7|7481.5|7469.5|7464|7452|0
1593993600000|2020-07-06 00:00:00|7477.8|7465.8|7487.3|7475.3|7488.4|7476.4|7457.6|7445.6|0
1593997200000|2020-07-06 01:00:00|7487.7|7475.7|7537.5|7525.5|7549.3|7537.3|7487.7|7475.7|0
1594000800000|2020-07-06 02:00:00|7538.6|7526.6|7549|7537|7549|7537|7532.2|7520.2|0
1594004400000|2020-07-06 03:00:00|7548.9|7536.9|7561.4|7549.4|7569.5|7557.5|7542.5|7530.5|0
1594008000000|2020-07-06 04:00:00|7562.2|7550.2|7543.2|7531.2|7563.6|7551.6|7539.3|7527.3|0
1594011600000|2020-07-06 05:00:00|7543.9|7531.9|7549.5|7537.5|7554|7542|7533.8|7521.8|0
1594015200000|2020-07-06 06:00:00|7550.1|7538.1|7562.2|7557.2|7576.2|7571.2|7545.7|7538|399
1594018800000|2020-07-06 07:00:00|7565.7|7560.7|7602.7|7597.7|7635.7|7630.7|7556.2|7551.2|2777
1594022400000|2020-07-06 08:00:00|7602.2|7597.2|7583.2|7578.2|7616.2|7611.2|7573.2|7568.2|1047
1594026000000|2020-07-06 09:00:00|7582.7|7577.7|7589.2|7584.2|7591.7|7586.7|7555.7|7550.7|743
1594029600000|2020-07-06 10:00:00|7589.7|7584.7|7585.7|7580.7|7619.7|7614.7|7582.2|7577.2|530
1594033200000|2020-07-06 11:00:00|7585.2|7580.2|7575.8|7570.8|7586.2|7581.2|7562.3|7557.3|432
1594036800000|2020-07-06 12:00:00|7576.3|7571.3|7571.8|7566.8|7596.3|7591.3|7557.3|7552.3|410
1594040400000|2020-07-06 13:00:00|7572.3|7567.3|7572.8|7567.8|7582.3|7577.3|7552.3|7547.3|675
1594044000000|2020-07-06 14:00:00|7582.8|7577.8|7559|7554|7588.3|7583.3|7519.5|7514.5|1663
1594047600000|2020-07-06 15:00:00|7558.5|7553.5|7529.6|7522.6|7570.5|7565.5|7529.6|7522.6|1811
1594051200000|2020-07-06 16:00:00|7530.6|7521.6|7535.6|7528.6|7539.6|7532.6|7527.6|7520.6|216
1594054800000|2020-07-06 17:00:00|7537.6|7529.6|7536|7524|7537.6|7529.6|7524.6|7517.6|203
1594058400000|2020-07-06 18:00:00|7536.1|7524.1|7528|7516|7536.1|7524.1|7515.7|7503.7|0
1594062000000|2020-07-06 19:00:00|7527.8|7515.8|7548.2|7536.2|7548.8|7536.8|7521|7509|0
1594065600000|2020-07-06 20:00:00|7545.7|7533.7|7546.7|7534.7|7556.3|7544.3|7540.2|7528.2|0
1594069200000|2020-07-06 21:00:00|7546.9|7534.9|7547.6|7535.6|7548.4|7536.4|7545.7|7533.7|0
1594072800000|2020-07-06 22:00:00|7547.9|7535.9|7555.2|7543.2|7558.8|7546.8|7543.2|7531.2|0
1594076400000|2020-07-06 23:00:00|7555.8|7543.8|7566.1|7554.1|7572.2|7560.2|7555.2|7543.2|0
1594080000000|2020-07-07 00:00:00|7565.7|7553.7|7567.3|7555.3|7587.5|7575.5|7558|7546|0
1594083600000|2020-07-07 01:00:00|7567.2|7555.2|7508.2|7496.2|7571.7|7559.7|7506.7|7494.7|0
1594087200000|2020-07-07 02:00:00|7507.4|7495.4|7511.4|7499.4|7520.7|7508.7|7498.8|7486.8|0
1594090800000|2020-07-07 03:00:00|7511.5|7499.5|7525.3|7513.3|7530.3|7518.3|7511.5|7499.5|0
1594094400000|2020-07-07 04:00:00|7523.2|7511.2|7525.6|7513.6|7526.8|7514.8|7508.2|7496.2|0
1594098000000|2020-07-07 05:00:00|7524.8|7512.8|7505.8|7493.8|7534.6|7522.6|7499.2|7487.2|0
1594101600000|2020-07-07 06:00:00|7505.9|7493.9|7493.1|7488.1|7508.8|7497.1|7473.1|7468.1|271
1594105200000|2020-07-07 07:00:00|7493.6|7488.6|7492.5|7487.5|7506.6|7501.6|7451.6|7446.6|2503
1594108800000|2020-07-07 08:00:00|7493.5|7488.5|7470.5|7465.5|7516.5|7511.5|7455.5|7450.5|1175
1594112400000|2020-07-07 09:00:00|7469|7464|7465|7460|7476.5|7471.5|7449|7444|806
1594116000000|2020-07-07 10:00:00|7464.5|7459.5|7480|7475|7496.5|7491.5|7446|7441|832
1594119600000|2020-07-07 11:00:00|7479.5|7474.5|7490.8|7485.8|7498.8|7493.8|7478.5|7473.5|472
1594123200000|2020-07-07 12:00:00|7490.3|7485.3|7462.8|7457.8|7500.8|7495.8|7456.8|7451.8|812
1594126800000|2020-07-07 13:00:00|7462.3|7457.3|7459.8|7454.8|7472.8|7467.8|7453.8|7448.8|841
1594130400000|2020-07-07 14:00:00|7459.3|7454.3|7459.9|7454.9|7479.9|7474.9|7441.9|7436.9|1826
1594134000000|2020-07-07 15:00:00|7458.4|7453.4|7422.1|7414.1|7459.9|7454.9|7410.1|7404.1|4010
1594137600000|2020-07-07 16:00:00|7420.1|7415.1|7417.1|7410.1|7425.1|7418.1|7410.1|7403.1|448
1594141200000|2020-07-07 17:00:00|7416.1|7408.1|7425.2|7413.2|7426.3|7417.1|7407.1|7400.1|198
1594144800000|2020-07-07 18:00:00|7426.2|7414.2|7409.4|7397.4|7426.5|7414.5|7400|7388|0
1594148400000|2020-07-07 19:00:00|7409.5|7397.5|7366.6|7354.6|7409.5|7397.5|7361.5|7349.5|0
1594152000000|2020-07-07 20:00:00|7366.5|7354.5|7372.2|7360.2|7379.2|7367.2|7366.5|7354.5|0
1594155600000|2020-07-07 21:00:00|7372.4|7360.4|7373.2|7361.2|7374.6|7362.6|7370.8|7358.8|0
1594159200000|2020-07-07 22:00:00|7373.1|7361.1|7381.5|7369.5|7387.3|7375.3|7371|7359|0
1594162800000|2020-07-07 23:00:00|7381.9|7369.9|7387.9|7375.9|7396|7384|7381.5|7369.5|0
1594166400000|2020-07-08 00:00:00|7387.3|7375.3|7390.4|7378.4|7407.6|7395.6|7376.3|7364.3|0
1594170000000|2020-07-08 01:00:00|7390.5|7378.5|7389.3|7377.3|7422.1|7410.1|7389.3|7377.3|0
1594173600000|2020-07-08 02:00:00|7389.4|7377.4|7414.3|7402.3|7414.3|7402.3|7380.7|7368.7|0
1594177200000|2020-07-08 03:00:00|7414.2|7402.2|7404|7392|7415.2|7403.2|7401.8|7389.8|0
1594180800000|2020-07-08 04:00:00|7403.2|7391.2|7377.7|7365.7|7404.1|7392.1|7371.1|7359.1|0
1594184400000|2020-07-08 05:00:00|7376.9|7364.9|7370.5|7358.5|7394.6|7382.6|7366.1|7354.1|0
1594188000000|2020-07-08 06:00:00|7371.6|7359.6|7361.6|7356.6|7373.7|7362.1|7329.1|7324.1|377
1594191600000|2020-07-08 07:00:00|7360.1|7355.1|7368.8|7363.8|7385.6|7380.6|7339.1|7334.1|1908
1594195200000|2020-07-08 08:00:00|7369.3|7364.3|7345.8|7340.8|7388.3|7383.3|7339.3|7334.3|975
1594198800000|2020-07-08 09:00:00|7346.3|7341.3|7333.8|7328.8|7351.3|7346.3|7307.3|7302.3|1064
1594202400000|2020-07-08 10:00:00|7333.3|7328.3|7372.3|7367.3|7372.3|7367.3|7324.3|7319.3|807
1594206000000|2020-07-08 11:00:00|7371.8|7366.8|7363.7|7358.7|7376.8|7371.8|7352.8|7347.8|337
1594209600000|2020-07-08 12:00:00|7364.2|7359.2|7339.7|7334.7|7364.2|7359.2|7326.2|7321.2|537
1594213200000|2020-07-08 13:00:00|7340.2|7335.2|7364.7|7359.7|7367.2|7362.2|7318.7|7313.7|961
1594216800000|2020-07-08 14:00:00|7364.2|7359.2|7350.6|7345.6|7374.2|7369.2|7338.6|7333.6|1390
1594220400000|2020-07-08 15:00:00|7351.1|7346.1|7344.1|7336.1|7353.1|7348.1|7316.6|7311.6|3022
1594224000000|2020-07-08 16:00:00|7345.1|7337.1|7356.1|7348.1|7362.1|7356.1|7342.1|7334.1|304
1594227600000|2020-07-08 17:00:00|7355.1|7347.1|7349.3|7337.3|7357.1|7349.1|7340.1|7332.1|156
1594231200000|2020-07-08 18:00:00|7349.4|7337.4|7365.7|7353.7|7367.9|7355.9|7346.5|7334.5|0
1594234800000|2020-07-08 19:00:00|7367.6|7355.6|7413.5|7401.5|7414.8|7402.8|7365.2|7353.2|0
1594238400000|2020-07-08 20:00:00|7414.5|7402.5|7420.3|7408.3|7422.9|7410.9|7410.3|7398.3|0
1594242000000|2020-07-08 21:00:00|7419.9|7407.9|7414.8|7402.8|7420.3|7408.3|7413.6|7401.6|0
1594245600000|2020-07-08 22:00:00|7415.2|7403.2|7418.3|7406.3|7423.9|7411.9|7414.7|7402.7|0
1594249200000|2020-07-08 23:00:00|7417.7|7405.7|7420.4|7408.4|7425.6|7413.6|7414.7|7402.7|0
1594252800000|2020-07-09 00:00:00|7420.5|7408.5|7413.9|7401.9|7426.7|7414.7|7402.9|7390.9|0
1594256400000|2020-07-09 01:00:00|7414|7402|7402.6|7390.6|7414|7402|7396.2|7384.2|0
1594260000000|2020-07-09 02:00:00|7402.2|7390.2|7408.5|7396.5|7412.9|7400.9|7397.6|7385.6|0
1594263600000|2020-07-09 03:00:00|7408.3|7396.3|7428.3|7416.3|7430.5|7418.5|7403.6|7391.6|0
1594267200000|2020-07-09 04:00:00|7429.1|7417.1|7423.5|7411.5|7440.7|7428.7|7421.4|7409.4|0
1594270800000|2020-07-09 05:00:00|7423.4|7411.4|7407.4|7395.4|7423.5|7411.5|7402.7|7390.7|0
1594274400000|2020-07-09 06:00:00|7407|7395|7377.6|7372.6|7407.6|7402.6|7359.1|7354.1|342
1594278000000|2020-07-09 07:00:00|7377.1|7372.1|7337.1|7332.1|7386.6|7381.6|7313.6|7308.6|1663
1594281600000|2020-07-09 08:00:00|7338.1|7333.1|7328.1|7323.1|7358.6|7353.6|7323.6|7318.6|1605
1594285200000|2020-07-09 09:00:00|7327.1|7322.1|7313.6|7308.6|7331.1|7326.1|7287.1|7282.1|1171
1594288800000|2020-07-09 10:00:00|7313.1|7308.1|7296.6|7291.6|7315.6|7310.6|7285.1|7280.1|762
1594292400000|2020-07-09 11:00:00|7297.1|7292.1|7317.6|7312.6|7322.6|7317.6|7293.1|7288.1|611
1594296000000|2020-07-09 12:00:00|7318.1|7313.1|7344.1|7339.1|7346.1|7341.1|7309.6|7304.6|748
1594299600000|2020-07-09 13:00:00|7343.1|7338.1|7317.1|7312.1|7344.1|7339.1|7302.1|7297.1|827
1594303200000|2020-07-09 14:00:00|7316.6|7311.6|7265.6|7260.6|7328.1|7323.1|7261.1|7256.1|1869
1594306800000|2020-07-09 15:00:00|7264.6|7259.6|7237.6|7229.6|7267.1|7262.1|7212.6|7205.6|4418
1594310400000|2020-07-09 16:00:00|7236.6|7230.6|7258.6|7251.6|7264.6|7256.6|7236.6|7230.6|265
1594314000000|2020-07-09 17:00:00|7257.6|7250.6|7257.8|7245.8|7271.6|7263.6|7250.6|7243.6|190
1594317600000|2020-07-09 18:00:00|7257.7|7245.7|7283.4|7271.4|7283.7|7271.7|7255.3|7243.3|0
1594321200000|2020-07-09 19:00:00|7283.5|7271.5|7266.8|7254.8|7297.1|7285.1|7250.5|7238.5|0
1594324800000|2020-07-09 20:00:00|7267.1|7255.1|7265.8|7253.8|7280.6|7268.6|7260.2|7248.2|0
1594328400000|2020-07-09 21:00:00|7266|7254|7264.9|7252.9|7266|7254|7263.1|7251.1|0
1594332000000|2020-07-09 22:00:00|7265|7253|7271.5|7259.5|7275.6|7263.6|7265|7253|0
1594335600000|2020-07-09 23:00:00|7271.4|7259.4|7293.8|7281.8|7302|7290|7269.9|7257.9|0
1594339200000|2020-07-10 00:00:00|7294|7282|7268.8|7256.8|7302|7290|7263|7251|0
1594342800000|2020-07-10 01:00:00|7268.7|7256.7|7276.5|7264.5|7280.9|7268.9|7257|7245|0
1594346400000|2020-07-10 02:00:00|7276.4|7264.4|7256.9|7244.9|7280.9|7268.9|7254.6|7242.6|0
1594350000000|2020-07-10 03:00:00|7257.7|7245.7|7263.2|7251.2|7265.4|7253.4|7251.1|7239.1|0
1594353600000|2020-07-10 04:00:00|7263.1|7251.1|7234|7222|7265.4|7253.4|7232.9|7220.9|0
1594357200000|2020-07-10 05:00:00|7233.6|7221.6|7187.5|7175.5|7235.1|7223.1|7186.4|7174.4|0
1594360800000|2020-07-10 06:00:00|7188.8|7176.8|7193.6|7188.6|7217.6|7212.6|7177.1|7172.1|369
1594364400000|2020-07-10 07:00:00|7195.1|7190.1|7243|7238|7244.5|7239.5|7184.6|7179.6|2050
1594368000000|2020-07-10 08:00:00|7243.5|7238.5|7235.5|7230.5|7284|7279|7225|7220|1314
1594371600000|2020-07-10 09:00:00|7236.5|7231.5|7240.5|7235.5|7250.5|7245.5|7212|7207|733
1594375200000|2020-07-10 10:00:00|7241|7236|7262|7257|7263|7258|7238.5|7233.5|627
1594378800000|2020-07-10 11:00:00|7262.5|7257.5|7252.4|7247.4|7287|7282|7250.9|7245.9|989
1594382400000|2020-07-10 12:00:00|7252.9|7247.9|7270.9|7265.9|7271.9|7266.9|7232.4|7227.4|867
1594386000000|2020-07-10 13:00:00|7271.4|7266.4|7284.9|7279.9|7311.9|7306.9|7267.4|7262.4|1423
1594389600000|2020-07-10 14:00:00|7283.4|7278.4|7318.5|7313.5|7323|7318|7268.9|7263.9|1272
1594393200000|2020-07-10 15:00:00|7318|7313|7342|7334|7344|7336|7313|7308|1652
1594396800000|2020-07-10 16:00:00|7340|7335|7339|7330|7346|7338|7319|7311|376
1594400400000|2020-07-10 17:00:00|7338|7331|7355.7|7343.7|7355.7|7348|7335|7328|131
1594404000000|2020-07-10 18:00:00|7355.8|7343.8|7361.4|7349.4|7363.9|7351.9|7349|7337|0
1594407600000|2020-07-10 19:00:00|7361.3|7349.3|7374.5|7362.5|7382.1|7370.1|7354.4|7342.4|0
1594411200000|2020-07-10 20:00:00|7374.6|7362.6|7378.3|7366.3|7384.9|7372.9|7371.2|7359.2|0
1594591200000|2020-07-12 22:00:00|7400.6|7388.6|7420.1|7408.1|7429.3|7417.3|7391.6|7379.6|0
1594594800000|2020-07-12 23:00:00|7420.2|7408.2|7373.7|7361.7|7422.4|7410.4|7373.7|7361.7|0
1594598400000|2020-07-13 00:00:00|7373.9|7361.9|7369.4|7357.4|7377.5|7365.5|7345|7333|0
1594602000000|2020-07-13 01:00:00|7369.2|7357.2|7388.5|7376.5|7392.9|7380.9|7366.7|7354.7|0
1594605600000|2020-07-13 02:00:00|7388.4|7376.4|7390.8|7378.8|7397.8|7385.8|7379.8|7367.8|0
1594609200000|2020-07-13 03:00:00|7390.7|7378.7|7394.9|7382.9|7399.4|7387.4|7386.4|7374.4|0
1594612800000|2020-07-13 04:00:00|7395.7|7383.7|7392.3|7380.3|7401.5|7389.5|7392.3|7380.3|0
1594616400000|2020-07-13 05:00:00|7392.4|7380.4|7432.6|7420.6|7434.7|7422.7|7392.3|7380.3|0
1594620000000|2020-07-13 06:00:00|7430.9|7418.9|7411.5|7406.5|7442|7437|7409.5|7404.5|265
1594623600000|2020-07-13 07:00:00|7407|7402|7398.1|7393.1|7438.5|7433.5|7394|7389|2427
1594627200000|2020-07-13 08:00:00|7397.6|7392.6|7364.6|7359.6|7413.1|7408.1|7342.1|7337.1|7403
1594630800000|2020-07-13 09:00:00|7366.6|7361.6|7399.6|7394.6|7401.6|7396.6|7362.6|7357.6|2442
1594634400000|2020-07-13 10:00:00|7398.6|7393.6|7408.6|7403.6|7410.1|7405.1|7381.6|7376.6|2115
1594638000000|2020-07-13 11:00:00|7409.1|7404.1|7422|7417|7432|7427|7403.6|7398.6|1173
1594641600000|2020-07-13 12:00:00|7422.5|7417.5|7431.5|7426.5|7442.5|7437.5|7416.5|7411.5|2292
1594645200000|2020-07-13 13:00:00|7432.5|7427.5|7410|7405|7455.5|7450.5|7408|7403|1995
1594648800000|2020-07-13 14:00:00|7412.5|7407.5|7406.6|7401.6|7428.1|7423.1|7389.6|7384.6|3647
1594652400000|2020-07-13 15:00:00|7407.1|7402.1|7417.1|7410.1|7437.1|7431.1|7401.6|7396.6|1709
1594656000000|2020-07-13 16:00:00|7416.1|7411.1|7437.1|7430.1|7438.1|7430.1|7414.1|7407.1|779
1594659600000|2020-07-13 17:00:00|7439.1|7431.1|7436|7424|7447.1|7439.1|7431.1|7421.6|203
1594663200000|2020-07-13 18:00:00|7435.9|7423.9|7407.8|7395.8|7438.4|7426.4|7380.2|7368.2|0
1594666800000|2020-07-13 19:00:00|7408|7396|7316.1|7304.1|7408.1|7396.1|7302.3|7290.3|0
1594670400000|2020-07-13 20:00:00|7316.3|7304.3|7325.7|7313.7|7330.1|7318.1|7307.4|7295.4|0
1594674000000|2020-07-13 21:00:00|7325.5|7313.5|7329.7|7317.7|7330.7|7318.7|7324.1|7312.1|0
1594677600000|2020-07-13 22:00:00|7330.1|7318.1|7354.1|7342.1|7370.1|7358.1|7330.1|7318.1|0
1594681200000|2020-07-13 23:00:00|7354.3|7342.3|7358.8|7346.8|7371.8|7359.8|7354.1|7342.1|0
1594684800000|2020-07-14 00:00:00|7358.7|7346.7|7355.4|7343.4|7370.5|7358.5|7346.6|7334.6|0
1594688400000|2020-07-14 01:00:00|7354.6|7342.6|7351.6|7339.6|7362.1|7350.1|7331.1|7319.1|0
1594692000000|2020-07-14 02:00:00|7351.2|7339.2|7344.9|7332.9|7354|7342|7331.8|7319.8|0
1594695600000|2020-07-14 03:00:00|7345|7333|7341.7|7329.7|7355.9|7343.9|7336.3|7324.3|0
1594699200000|2020-07-14 04:00:00|7340.7|7328.7|7337|7325|7343.2|7331.2|7330.1|7318.1|0
1594702800000|2020-07-14 05:00:00|7337.1|7325.1|7341.2|7329.2|7352.2|7340.2|7331|7319|0
1594706400000|2020-07-14 06:00:00|7340.8|7328.8|7347.6|7342.6|7365.1|7360.1|7319.6|7314.6|2559
1594710000000|2020-07-14 07:00:00|7348.6|7343.6|7307.9|7302.9|7355.1|7350.1|7290.9|7285.9|5697
1594713600000|2020-07-14 08:00:00|7307.4|7302.4|7319.4|7314.4|7340.9|7335.9|7304.9|7299.9|3276
1594717200000|2020-07-14 09:00:00|7318.9|7313.9|7341.4|7336.4|7344.9|7339.9|7311.4|7306.4|2671
1594720800000|2020-07-14 10:00:00|7341.9|7336.9|7347.9|7342.9|7353.9|7348.9|7322.4|7317.4|3401
1594724400000|2020-07-14 11:00:00|7347.4|7342.4|7320.4|7315.4|7348.4|7343.4|7311.9|7306.9|1934
1594728000000|2020-07-14 12:00:00|7320.9|7315.9|7279.9|7274.9|7330.4|7325.4|7270.9|7265.9|2316
1594731600000|2020-07-14 13:00:00|7279.4|7274.4|7317.4|7312.4|7322.4|7317.4|7268.4|7263.4|5877
1594735200000|2020-07-14 14:00:00|7316.4|7311.4|7327.9|7322.9|7346.4|7341.4|7299.4|7294.4|2760
1594738800000|2020-07-14 15:00:00|7326.4|7321.4|7350.4|7342.4|7358.4|7351.4|7316.4|7311.4|5709
1594742400000|2020-07-14 16:00:00|7351.4|7343.4|7342.4|7333.4|7357.4|7351.4|7337.4|7330.4|409
1594746000000|2020-07-14 17:00:00|7343.4|7334.4|7362.6|7350.6|7365.4|7358.4|7337.4|7329.4|224
1594749600000|2020-07-14 18:00:00|7362.7|7350.7|7375.2|7363.2|7380.9|7368.9|7357.4|7345.4|1000
1594753200000|2020-07-14 19:00:00|7376.1|7364.1|7389.6|7377.6|7402.1|7390.1|7351.7|7339.7|0
1594756800000|2020-07-14 20:00:00|7387.6|7375.6|7381.1|7369.1|7389.6|7377.6|7374.1|7362.1|1000
1594760400000|2020-07-14 21:00:00|7381.3|7369.3|7403.2|7391.2|7430|7418|7381.3|7369.3|0
1594764000000|2020-07-14 22:00:00|7402.6|7390.6|7464.5|7452.5|7468.5|7456.5|7402.6|7390.6|0
1594767600000|2020-07-14 23:00:00|7464.7|7452.7|7448.8|7436.8|7468.1|7456.1|7437.6|7425.6|0
1594771200000|2020-07-15 00:00:00|7448.7|7436.7|7446.7|7434.7|7462|7450|7435.9|7423.9|0
1594774800000|2020-07-15 01:00:00|7446.8|7434.8|7445.2|7433.2|7458.2|7446.2|7436.7|7424.7|0
1594778400000|2020-07-15 02:00:00|7445.3|7433.3|7437.5|7425.5|7446.3|7434.3|7432|7420|0
1594782000000|2020-07-15 03:00:00|7437.4|7425.4|7428.6|7416.6|7439.6|7427.6|7420.3|7408.3|0
1594785600000|2020-07-15 04:00:00|7428.7|7416.7|7449.2|7437.2|7449.3|7437.3|7428.6|7416.6|0
1594789200000|2020-07-15 05:00:00|7449.3|7437.3|7453.2|7441.2|7459.6|7447.6|7440.3|7428.3|0
1594792800000|2020-07-15 06:00:00|7452.3|7440.3|7415.9|7410.9|7452.4|7440.4|7415.9|7410.9|328
1594796400000|2020-07-15 07:00:00|7416.4|7411.4|7370.2|7365.2|7431.4|7426.4|7364.7|7359.7|7838
1594800000000|2020-07-15 08:00:00|7369.7|7364.7|7331.7|7326.7|7394.7|7389.7|7323.7|7318.7|3307
1594803600000|2020-07-15 09:00:00|7332.7|7327.7|7338.2|7333.2|7341.2|7336.2|7318.7|7313.7|3458
1594807200000|2020-07-15 10:00:00|7338.7|7333.7|7439.7|7434.7|7450.2|7445.2|7334.7|7329.7|3546
1594810800000|2020-07-15 11:00:00|7440.2|7435.2|7457.6|7452.6|7488.6|7483.6|7439.7|7434.7|1884
1594814400000|2020-07-15 12:00:00|7457.1|7452.1|7491.1|7486.1|7491.1|7486.1|7453.1|7448.1|2416
1594818000000|2020-07-15 13:00:00|7490.6|7485.6|7465.6|7460.6|7495.1|7490.1|7461.6|7456.6|2925
1594821600000|2020-07-15 14:00:00|7466.6|7461.6|7527.1|7522.1|7533.1|7528.1|7462.1|7457.1|1997
1594825200000|2020-07-15 15:00:00|7527.6|7522.6|7465.1|7457.1|7531.1|7526.1|7464.1|7457.1|3972
1594828800000|2020-07-15 16:00:00|7466.1|7458.1|7474.1|7468.1|7476.1|7469.1|7462.1|7453.1|419
1594832400000|2020-07-15 17:00:00|7475.1|7466.1|7489.5|7477.5|7493.1|7484.1|7474.1|7466.1|253
1594836000000|2020-07-15 18:00:00|7489.6|7477.6|7477.7|7465.7|7502.8|7490.8|7477.7|7465.7|0
1594839600000|2020-07-15 19:00:00|7477.5|7465.5|7479.1|7467.1|7504.4|7492.4|7469|7457|0
1594843200000|2020-07-15 20:00:00|7479.2|7467.2|7490.8|7478.8|7494|7482|7475.8|7463.8|0
1594846800000|2020-07-15 21:00:00|7490.4|7478.4|7492.1|7480.1|7493|7481|7489|7477|0
1594850400000|2020-07-15 22:00:00|7492.4|7480.4|7482.3|7470.3|7506.1|7494.1|7479.4|7467.4|0
1594854000000|2020-07-15 23:00:00|7482.7|7470.7|7482.3|7470.3|7491.4|7479.4|7481|7469|0
1594857600000|2020-07-16 00:00:00|7482.2|7470.2|7453.7|7441.7|7482.2|7470.2|7449.4|7437.4|0
1594861200000|2020-07-16 01:00:00|7453.6|7441.6|7454.2|7442.2|7467.1|7455.1|7442.5|7430.5|0
1594864800000|2020-07-16 02:00:00|7454.6|7442.6|7425|7413|7469.6|7457.6|7422.3|7410.3|0
1594868400000|2020-07-16 03:00:00|7424.8|7412.8|7428.3|7416.3|7431.5|7419.5|7418.3|7406.3|0
1594872000000|2020-07-16 04:00:00|7427.3|7415.3|7442.1|7430.1|7448.6|7436.6|7427.2|7415.2|0
1594875600000|2020-07-16 05:00:00|7442|7430|7435.1|7423.1|7444.2|7432.2|7415.2|7403.2|0
1594879200000|2020-07-16 06:00:00|7434.6|7422.6|7439.1|7434.1|7454.1|7449.1|7432.7|7420.7|199
1594882800000|2020-07-16 07:00:00|7439.6|7434.6|7481|7476|7500.6|7495.6|7426.6|7421.6|2981
1594886400000|2020-07-16 08:00:00|7480.5|7475.5|7456|7451|7488.5|7483.5|7443.5|7438.5|1431
1594890000000|2020-07-16 09:00:00|7455.5|7450.5|7469|7464|7488|7483|7437.5|7432.5|1265
1594893600000|2020-07-16 10:00:00|7469.5|7464.5|7469.5|7464.5|7477.5|7472.5|7443.5|7438.5|790
1594897200000|2020-07-16 11:00:00|7470|7465|7452.5|7447.5|7475.5|7470.5|7447|7442|1101
1594900800000|2020-07-16 12:00:00|7452|7447|7466|7461|7469.5|7464.5|7444|7439|1354
1594904400000|2020-07-16 13:00:00|7465.5|7460.5|7482.5|7477.5|7495|7490|7461|7456|1335
1594908000000|2020-07-16 14:00:00|7482|7477|7487.6|7482.6|7498.1|7493.1|7460.6|7455.6|1493
1594911600000|2020-07-16 15:00:00|7487.1|7482.1|7472.6|7465.6|7498.6|7493.6|7462.6|7456.6|1346
1594915200000|2020-07-16 16:00:00|7474.6|7467.6|7479.6|7470.6|7483.6|7476.6|7464.6|7456.6|11158
1594918800000|2020-07-16 17:00:00|7480.6|7469.6|7490.2|7478.2|7493.6|7484.6|7479.6|7469.6|89
1594922400000|2020-07-16 18:00:00|7490|7478|7480.6|7468.6|7502.1|7490.1|7478.3|7466.3|0
1594926000000|2020-07-16 19:00:00|7480.7|7468.7|7504.1|7492.1|7509|7497|7478.2|7466.2|0
1594929600000|2020-07-16 20:00:00|7505.3|7493.3|7493.2|7481.2|7509.3|7497.3|7476.1|7464.1|4
1594933200000|2020-07-16 21:00:00|7493|7481|7494.8|7482.8|7496|7484|7491.6|7479.6|0
1594936800000|2020-07-16 22:00:00|7495.2|7483.2|7514.2|7502.2|7514.2|7502.2|7489.8|7477.8|0
1594940400000|2020-07-16 23:00:00|7514.9|7502.9|7504.5|7492.5|7519.1|7507.1|7501.7|7489.7|0
1594944000000|2020-07-17 00:00:00|7504.6|7492.6|7513.9|7501.9|7516|7504|7502.8|7490.8|0
1594947600000|2020-07-17 01:00:00|7513.2|7501.2|7510.4|7498.4|7513.2|7501.2|7495.2|7483.2|0
1594951200000|2020-07-17 02:00:00|7510.7|7498.7|7511.5|7499.5|7523.6|7511.6|7507.2|7495.2|0
1594954800000|2020-07-17 03:00:00|7511.6|7499.6|7509.3|7497.3|7513.7|7501.7|7502.8|7490.8|0
1594958400000|2020-07-17 04:00:00|7509.4|7497.4|7498.6|7486.6|7511.6|7499.6|7496.4|7484.4|0
1594962000000|2020-07-17 05:00:00|7497.8|7485.8|7496.5|7484.5|7503|7491|7487.9|7475.9|0
1594965600000|2020-07-17 06:00:00|7497.2|7485.2|7481.6|7476.6|7503|7496.1|7478.1|7473.1|208
1594969200000|2020-07-17 07:00:00|7482.1|7477.1|7405.1|7400.1|7487.6|7482.6|7397.1|7392.1|2514
1594972800000|2020-07-17 08:00:00|7404.6|7399.6|7421.6|7416.6|7426.1|7421.1|7396.6|7391.6|1041
1594976400000|2020-07-17 09:00:00|7421.1|7416.1|7429.1|7424.1|7459.6|7454.6|7404.6|7399.6|1004
1594980000000|2020-07-17 10:00:00|7428.6|7423.6|7437.6|7432.6|7447.6|7442.6|7426.1|7421.1|430
1594983600000|2020-07-17 11:00:00|7437.1|7432.1|7440.4|7435.4|7443.6|7438.6|7421.1|7416.1|639
1594987200000|2020-07-17 12:00:00|7440.9|7435.9|7435.9|7430.9|7450.4|7445.4|7431.4|7426.4|554
1594990800000|2020-07-17 13:00:00|7435.4|7430.4|7434.9|7429.9|7445.9|7440.9|7420.9|7415.9|1015
1594994400000|2020-07-17 14:00:00|7430.9|7425.9|7443.2|7438.2|7443.9|7438.9|7419.7|7414.7|1638
1594998000000|2020-07-17 15:00:00|7443.7|7438.7|7456.7|7449.7|7459.7|7454.7|7441.2|7435.7|1348
1595001600000|2020-07-17 16:00:00|7455.7|7448.7|7460.7|7453.7|7464.7|7458.7|7451.7|7445.7|412
1595005200000|2020-07-17 17:00:00|7458.7|7452.7|7461.5|7449.5|7467.7|7459.7|7457.7|7449.5|170
1595008800000|2020-07-17 18:00:00|7461.6|7449.6|7468.9|7456.9|7475.3|7463.3|7461.5|7449.5|0
1595012400000|2020-07-17 19:00:00|7468.8|7456.8|7471.8|7459.8|7487.9|7475.9|7463.9|7451.9|0
1595016000000|2020-07-17 20:00:00|7471.7|7459.7|7463.7|7451.7|7478.8|7466.8|7461.6|7449.6|0
1595196000000|2020-07-19 22:00:00|7477.9|7465.9|7472|7460|7478|7466|7462.1|7450.1|0
1595199600000|2020-07-19 23:00:00|7472.6|7460.6|7479.4|7467.4|7481.8|7469.8|7469.8|7457.8|0
1595203200000|2020-07-20 00:00:00|7479.2|7467.2|7458.3|7446.3|7479.6|7467.6|7456.2|7444.2|0
1595206800000|2020-07-20 01:00:00|7458.2|7446.2|7419.2|7407.2|7462.5|7450.5|7412.6|7400.6|0
1595210400000|2020-07-20 02:00:00|7419.1|7407.1|7433.8|7421.8|7436.2|7424.2|7416.9|7404.9|0
1595214000000|2020-07-20 03:00:00|7433.9|7421.9|7446.9|7434.9|7456.5|7444.5|7428.6|7416.6|0
1595217600000|2020-07-20 04:00:00|7447|7435|7440.4|7428.4|7449.1|7437.1|7437.1|7425.1|0
1595221200000|2020-07-20 05:00:00|7440.3|7428.3|7455.5|7443.5|7459.7|7447.7|7435.7|7423.7|0
1595224800000|2020-07-20 06:00:00|7453.7|7441.7|7444.2|7439.2|7466.2|7461.2|7442.7|7437.7|249
1595228400000|2020-07-20 07:00:00|7443.7|7438.7|7396.6|7391.6|7446.7|7441.7|7364.7|7359.7|1702
1595232000000|2020-07-20 08:00:00|7397.6|7392.6|7435.6|7430.6|7445.1|7440.1|7380.1|7375.1|1331
1595235600000|2020-07-20 09:00:00|7436.1|7431.1|7439.1|7434.1|7459.1|7454.1|7432.6|7427.6|592
1595239200000|2020-07-20 10:00:00|7438.6|7433.6|7430.1|7425.1|7441.1|7436.1|7420.6|7415.6|522
1595242800000|2020-07-20 11:00:00|7430.6|7425.6|7462.3|7457.3|7470.8|7465.8|7430.1|7425.1|506
1595246400000|2020-07-20 12:00:00|7462.8|7457.8|7474.8|7469.8|7481.3|7476.3|7446.8|7441.8|444
1595250000000|2020-07-20 13:00:00|7474.3|7469.3|7461.3|7456.3|7499.8|7494.8|7455.3|7450.3|1339
1595253600000|2020-07-20 14:00:00|7460.3|7455.3|7469.7|7464.7|7485.7|7480.7|7453.3|7448.3|838
1595257200000|2020-07-20 15:00:00|7468.2|7463.2|7487.7|7481.7|7490.7|7484.7|7462.7|7457.7|1374
1595260800000|2020-07-20 16:00:00|7488.7|7482.7|7491.7|7483.7|7491.7|7484.7|7478.7|7471.7|213
1595264400000|2020-07-20 17:00:00|7490.7|7484.7|7497.1|7485.1|7498.7|7490.7|7486.7|7478.7|93
1595268000000|2020-07-20 18:00:00|7497.2|7485.2|7495.6|7483.6|7502.4|7490.4|7492.7|7480.7|0
1595271600000|2020-07-20 19:00:00|7495.7|7483.7|7511|7499|7520.6|7508.6|7493.3|7481.3|0
1595275200000|2020-07-20 20:00:00|7510.9|7498.9|7514.5|7502.5|7520.5|7508.5|7507.9|7495.9|0
1595278800000|2020-07-20 21:00:00|7514.6|7502.6|7512.8|7500.8|7515.4|7503.4|7512.3|7500.3|0
1595282400000|2020-07-20 22:00:00|7512.7|7500.7|7512.3|7500.3|7519.6|7507.6|7508.3|7496.3|0
1595286000000|2020-07-20 23:00:00|7511.9|7499.9|7513.4|7501.4|7520.9|7508.9|7510.5|7498.5|0
1595289600000|2020-07-21 00:00:00|7513.2|7501.2|7524.4|7512.4|7531.6|7519.6|7509.4|7497.4|0
1595293200000|2020-07-21 01:00:00|7524.3|7512.3|7525|7513|7537|7525|7518.9|7506.9|0
1595296800000|2020-07-21 02:00:00|7524.6|7512.6|7524.4|7512.4|7531.6|7519.6|7520.2|7508.2|0
1595300400000|2020-07-21 03:00:00|7524.5|7512.5|7536.9|7524.9|7539|7527|7518|7506|0
1595304000000|2020-07-21 04:00:00|7537|7525|7546.7|7534.7|7547.7|7535.7|7532.9|7520.9|0
1595307600000|2020-07-21 05:00:00|7546.3|7534.3|7571.5|7559.5|7577.8|7565.8|7540.4|7528.4|0
1595311200000|2020-07-21 06:00:00|7571.2|7559.2|7574.2|7569.2|7580.7|7575.7|7549.7|7544.7|549
1595314800000|2020-07-21 07:00:00|7573.7|7568.7|7607.6|7602.6|7623.7|7618.7|7551.2|7546.2|3367
1595318400000|2020-07-21 08:00:00|7606.1|7601.1|7639.1|7634.1|7645.1|7640.1|7599.6|7594.6|1408
1595322000000|2020-07-21 09:00:00|7639.6|7634.6|7641.1|7636.1|7657.6|7652.6|7627.1|7622.1|1389
1595325600000|2020-07-21 10:00:00|7641.6|7636.6|7620.6|7615.6|7643.6|7638.6|7608.1|7603.1|964
1595329200000|2020-07-21 11:00:00|7620.1|7615.1|7587|7582|7620.6|7615.6|7583.5|7578.5|753
1595332800000|2020-07-21 12:00:00|7585.5|7580.5|7558|7553|7589|7584|7552|7547|1059
1595336400000|2020-07-21 13:00:00|7556|7551|7555.5|7550.5|7566|7561|7526.5|7521.5|1224
1595340000000|2020-07-21 14:00:00|7556|7551|7504.1|7499.1|7558|7553|7473.1|7468.1|2497
1595343600000|2020-07-21 15:00:00|7503.6|7498.6|7475.6|7467.6|7509.6|7504.6|7464.6|7456.6|1975
1595347200000|2020-07-21 16:00:00|7474.6|7466.6|7479.6|7471.6|7481.6|7473.6|7464.6|7457.6|1336
1595350800000|2020-07-21 17:00:00|7480.6|7472.6|7477.5|7465.5|7481.6|7473.6|7474.6|7465.5|100
1595354400000|2020-07-21 18:00:00|7477.6|7465.6|7479.4|7467.4|7484.4|7472.4|7475|7463|0
1595358000000|2020-07-21 19:00:00|7479.3|7467.3|7442.1|7430.1|7481.5|7469.5|7423.5|7411.5|0
1595361600000|2020-07-21 20:00:00|7441.9|7429.9|7451.8|7439.8|7459.3|7447.3|7441.9|7429.9|0
1595365200000|2020-07-21 21:00:00|7452.2|7440.2|7451.1|7439.1|7452.4|7440.4|7448.7|7436.7|0
1595368800000|2020-07-21 22:00:00|7451.2|7439.2|7471|7459|7473.5|7461.5|7450.7|7438.7|0
1595372400000|2020-07-21 23:00:00|7470.9|7458.9|7467.5|7455.5|7471.6|7459.6|7459.8|7447.8|0
1595376000000|2020-07-22 00:00:00|7468.1|7456.1|7475.6|7463.6|7486.8|7474.8|7461.8|7449.8|0
1595379600000|2020-07-22 01:00:00|7475.7|7463.7|7481|7469|7488.9|7476.9|7473.5|7461.5|0
1595383200000|2020-07-22 02:00:00|7481.1|7469.1|7500.3|7488.3|7504.5|7492.5|7478.8|7466.8|0
1595386800000|2020-07-22 03:00:00|7500.2|7488.2|7493.2|7481.2|7505.8|7493.8|7493.1|7481.1|0
1595390400000|2020-07-22 04:00:00|7493.1|7481.1|7464.2|7452.2|7493.2|7481.2|7461.9|7449.9|0
1595394000000|2020-07-22 05:00:00|7464.1|7452.1|7467.1|7455.1|7473.3|7461.3|7457.9|7445.9|0
1595397600000|2020-07-22 06:00:00|7467|7455|7476.1|7471.1|7478.6|7473.6|7450.6|7445.6|205
1595401200000|2020-07-22 07:00:00|7477.1|7472.1|7423.2|7418.2|7501.1|7496.1|7415.7|7410.7|2208
1595404800000|2020-07-22 08:00:00|7423.7|7418.7|7403.2|7398.2|7447.2|7442.2|7389.7|7384.7|1166
1595408400000|2020-07-22 09:00:00|7402.7|7397.7|7418.2|7413.2|7423.7|7418.7|7376.7|7371.7|981
1595412000000|2020-07-22 10:00:00|7418.7|7413.7|7386.7|7381.7|7418.7|7413.7|7376.2|7371.2|683
1595415600000|2020-07-22 11:00:00|7386.2|7381.2|7397.9|7392.9|7406.2|7401.2|7382.7|7377.7|431
1595419200000|2020-07-22 12:00:00|7398.4|7393.4|7395.9|7390.9|7407.4|7402.4|7377.9|7372.9|510
1595422800000|2020-07-22 13:00:00|7392.4|7387.4|7392.9|7387.9|7405.9|7400.9|7377.4|7372.4|633
1595426400000|2020-07-22 14:00:00|7389.4|7384.4|7384.8|7379.8|7405.8|7400.8|7374.4|7369.4|1161
1595430000000|2020-07-22 15:00:00|7383.8|7378.8|7392.8|7384.8|7401.8|7395.8|7369.8|7364.8|1412
1595433600000|2020-07-22 16:00:00|7394.8|7385.8|7397.8|7389.8|7408.8|7401.8|7392.8|7385.8|169
1595437200000|2020-07-22 17:00:00|7396.8|7390.8|7390.6|7378.6|7402.8|7393.8|7388.8|7378.6|206
1595440800000|2020-07-22 18:00:00|7390.5|7378.5|7399.5|7387.5|7406.3|7394.3|7390.4|7378.4|0
1595444400000|2020-07-22 19:00:00|7399.6|7387.6|7406.9|7394.9|7416.6|7404.6|7398.2|7386.2|0
1595448000000|2020-07-22 20:00:00|7406.8|7394.8|7397.6|7385.6|7410.6|7398.6|7392|7380|0
1595451600000|2020-07-22 21:00:00|7397.4|7385.4|7397.3|7385.3|7399.2|7387.2|7396.3|7384.3|0
1595455200000|2020-07-22 22:00:00|7397.5|7385.5|7398|7386|7402.8|7390.8|7384.7|7372.7|0
1595458800000|2020-07-22 23:00:00|7398.1|7386.1|7386.4|7374.4|7400.4|7388.4|7384.5|7372.5|0
1595462400000|2020-07-23 00:00:00|7386.5|7374.5|7393.6|7381.6|7402.1|7390.1|7382.9|7370.9|0
1595466000000|2020-07-23 01:00:00|7393.5|7381.5|7410.6|7398.6|7415.9|7403.9|7387.1|7375.1|0
1595469600000|2020-07-23 02:00:00|7411|7399|7389.4|7377.4|7411.7|7399.7|7379.7|7367.7|0
1595473200000|2020-07-23 03:00:00|7389|7377|7401.4|7389.4|7405.8|7393.8|7388.3|7376.3|0
1595476800000|2020-07-23 04:00:00|7401.5|7389.5|7406|7394|7412.4|7400.4|7393.1|7381.1|0
1595480400000|2020-07-23 05:00:00|7406.8|7394.8|7406.2|7394.2|7412.5|7400.5|7403.8|7391.8|0
1595484000000|2020-07-23 06:00:00|7405.5|7393.5|7435.8|7430.8|7442.8|7437.8|7405.5|7393.5|157
1595487600000|2020-07-23 07:00:00|7435.3|7430.3|7406.7|7401.7|7444.3|7439.3|7366.3|7361.3|1481
1595491200000|2020-07-23 08:00:00|7407.2|7402.2|7409.7|7404.7|7447.2|7442.2|7397.7|7392.7|1021
1595494800000|2020-07-23 09:00:00|7410.2|7405.2|7416.7|7411.7|7422.2|7417.2|7399.7|7394.7|479
1595498400000|2020-07-23 10:00:00|7417.2|7412.2|7418.7|7413.7|7433.2|7428.2|7408.2|7403.2|282
1595502000000|2020-07-23 11:00:00|7418.2|7413.2|7411.2|7406.2|7423.7|7418.7|7401.2|7396.2|620
1595505600000|2020-07-23 12:00:00|7410.7|7405.7|7370.2|7365.2|7410.7|7405.7|7368.2|7363.2|741
1595509200000|2020-07-23 13:00:00|7370.7|7365.7|7391.7|7386.7|7397.2|7392.2|7370.7|7365.7|522
1595512800000|2020-07-23 14:00:00|7392.2|7387.2|7375.2|7370.2|7394.2|7389.2|7357.7|7352.7|863
1595516400000|2020-07-23 15:00:00|7376.2|7371.2|7391.2|7383.2|7401.2|7394.2|7374.2|7369.2|1192
1595520000000|2020-07-23 16:00:00|7390.2|7384.2|7370.2|7361.2|7392.2|7385.2|7370.2|7360.2|154
1595523600000|2020-07-23 17:00:00|7369.2|7360.2|7339.6|7327.6|7377.2|7369.2|7331.2|7322.2|212
1595527200000|2020-07-23 18:00:00|7339.5|7327.5|7338|7326|7342.7|7330.7|7300.9|7288.9|0
1595530800000|2020-07-23 19:00:00|7338.1|7326.1|7340.3|7328.3|7342.6|7330.6|7316.8|7304.8|0
1595534400000|2020-07-23 20:00:00|7340.2|7328.2|7343.2|7331.2|7344|7332|7320.7|7308.7|0
1595538000000|2020-07-23 21:00:00|7343|7331|7343|7331|7343.8|7331.8|7341|7329|0
1595541600000|2020-07-23 22:00:00|7343.1|7331.1|7357.1|7345.1|7357.8|7345.8|7343.1|7331.1|0
1595545200000|2020-07-23 23:00:00|7357.2|7345.2|7352.1|7340.1|7357.8|7345.8|7345.3|7333.3|0
1595548800000|2020-07-24 00:00:00|7352.2|7340.2|7365.6|7353.6|7365.6|7353.6|7344.4|7332.4|0
1595552400000|2020-07-24 01:00:00|7365.4|7353.4|7352.1|7340.1|7365.6|7353.6|7345.4|7333.4|0
1595556000000|2020-07-24 02:00:00|7352|7340|7345.3|7333.3|7352.1|7340.1|7338.8|7326.8|0
1595559600000|2020-07-24 03:00:00|7345.2|7333.2|7317.2|7305.2|7345.2|7333.2|7308.3|7296.3|0
1595563200000|2020-07-24 04:00:00|7316.8|7304.8|7315.5|7303.5|7326.3|7314.3|7308.4|7296.4|0
1595566800000|2020-07-24 05:00:00|7315.4|7303.4|7309.9|7297.9|7318.5|7306.5|7302.8|7290.8|0
1595570400000|2020-07-24 06:00:00|7309.7|7297.7|7305.2|7300.2|7327.2|7322.2|7292.7|7287.7|336
1595574000000|2020-07-24 07:00:00|7306.2|7301.2|7258.6|7253.6|7315.2|7310.2|7256.1|7251.1|2595
1595577600000|2020-07-24 08:00:00|7259.1|7254.1|7280.6|7275.6|7280.6|7275.6|7242.6|7237.6|1018
1595581200000|2020-07-24 09:00:00|7282.6|7277.6|7298.6|7293.6|7303.6|7298.6|7276.1|7271.1|819
1595584800000|2020-07-24 10:00:00|7299.6|7294.6|7282.1|7277.1|7324.6|7319.6|7277.1|7272.1|1403
1595588400000|2020-07-24 11:00:00|7284.1|7279.1|7311.2|7306.2|7313.7|7308.7|7282.6|7277.6|778
1595592000000|2020-07-24 12:00:00|7311.7|7306.7|7313.2|7308.2|7326.2|7321.2|7305.2|7300.2|857
1595595600000|2020-07-24 13:00:00|7312.7|7307.7|7305.2|7300.2|7317.7|7312.7|7294.2|7289.2|824
1595599200000|2020-07-24 14:00:00|7303.7|7298.7|7317.3|7312.3|7321.3|7316.3|7298.3|7293.3|1193
1595602800000|2020-07-24 15:00:00|7315.3|7310.3|7292|7284|7326.3|7321.3|7288|7282|1705
1595606400000|2020-07-24 16:00:00|7293|7285|7283|7275|7294|7286|7280|7273|100
1595610000000|2020-07-24 17:00:00|7282|7276|7288.2|7276.2|7289|7281|7267|7260|180
1595613600000|2020-07-24 18:00:00|7288.3|7276.3|7292.1|7280.1|7301.6|7289.6|7285.9|7273.9|1
1595617200000|2020-07-24 19:00:00|7291.9|7279.9|7292.7|7280.7|7302.1|7290.1|7275.5|7263.5|0
1595620800000|2020-07-24 20:00:00|7292.9|7280.9|7294.3|7282.3|7328.6|7316.6|7279.7|7267.7|0
1595800800000|2020-07-26 22:00:00|7314.9|7302.9|7267.9|7255.9|7314.9|7302.9|7261.6|7249.6|0
1595804400000|2020-07-26 23:00:00|7268|7256|7266|7254|7274.6|7262.6|7247.7|7235.7|0
1595808000000|2020-07-27 00:00:00|7266.1|7254.1|7317.9|7305.9|7323.9|7311.9|7263.2|7251.2|0
1595811600000|2020-07-27 01:00:00|7320|7308|7322|7310|7331|7319|7315.6|7303.6|0
1595815200000|2020-07-27 02:00:00|7322.8|7310.8|7328.4|7316.4|7332.8|7320.8|7310.4|7298.4|0
1595818800000|2020-07-27 03:00:00|7328.5|7316.5|7321.8|7309.8|7332.7|7320.7|7308.2|7296.2|0
1595822400000|2020-07-27 04:00:00|7322.6|7310.6|7314.6|7302.6|7326.1|7314.1|7314.6|7302.6|0
1595826000000|2020-07-27 05:00:00|7314.5|7302.5|7310.9|7298.9|7319.9|7307.9|7302.4|7290.4|0
1595829600000|2020-07-27 06:00:00|7311.2|7299.2|7272|7267|7317.9|7305.9|7270.5|7265.5|179
1595833200000|2020-07-27 07:00:00|7272.5|7267.5|7201.3|7196.3|7275|7270|7180.3|7175.3|3039
1595836800000|2020-07-27 08:00:00|7201.8|7196.8|7184.3|7179.3|7218.8|7213.8|7176.8|7171.8|789
1595840400000|2020-07-27 09:00:00|7185.3|7180.3|7208.8|7203.8|7217.3|7212.3|7177.8|7172.8|622
1595844000000|2020-07-27 10:00:00|7209.3|7204.3|7197.8|7192.8|7217.8|7212.8|7194.3|7189.3|398
1595847600000|2020-07-27 11:00:00|7196.8|7191.8|7190.1|7185.1|7197.1|7192.1|7169.8|7164.8|592
1595851200000|2020-07-27 12:00:00|7189.6|7184.6|7174.1|7169.1|7195.1|7190.1|7162.6|7157.6|564
1595854800000|2020-07-27 13:00:00|7173.6|7168.6|7146.1|7141.1|7180.6|7175.6|7143.6|7138.6|1387
1595858400000|2020-07-27 14:00:00|7148.6|7143.6|7174.8|7169.8|7188.3|7183.3|7142.8|7137.8|1131
1595862000000|2020-07-27 15:00:00|7174.3|7169.3|7183.9|7175.9|7187.8|7182.8|7166.9|7159.9|1621
1595865600000|2020-07-27 16:00:00|7180.9|7174.9|7185.9|7178.9|7186.9|7179.9|7175.9|7167.9|238
1595869200000|2020-07-27 17:00:00|7186.9|7179.9|7195.8|7183.8|7195.8|7186.9|7182.9|7175.9|255
1595872800000|2020-07-27 18:00:00|7195.9|7183.9|7188.3|7176.3|7200.1|7188.1|7185.8|7173.8|0
1595876400000|2020-07-27 19:00:00|7188.2|7176.2|7201.8|7189.8|7214|7202|7188.2|7176.2|0
1595880000000|2020-07-27 20:00:00|7201.7|7189.7|7207.8|7195.8|7209.8|7197.8|7197|7185|0
1595883600000|2020-07-27 21:00:00|7207.9|7195.9|7211.2|7199.2|7211.6|7199.6|7206.7|7194.7|0
1595887200000|2020-07-27 22:00:00|7210.8|7198.8|7216.8|7204.8|7222.4|7210.4|7210.8|7198.8|0
1595890800000|2020-07-27 23:00:00|7217.4|7205.4|7213.8|7201.8|7221.8|7209.8|7205.7|7193.7|0
1595894400000|2020-07-28 00:00:00|7213.9|7201.9|7227.9|7215.9|7228.1|7216.1|7206.5|7194.5|0
1595898000000|2020-07-28 01:00:00|7228|7216|7234.9|7222.9|7250.5|7238.5|7228|7216|0
1595901600000|2020-07-28 02:00:00|7235|7223|7222.5|7210.5|7239.2|7227.2|7222.4|7210.4|0
1595905200000|2020-07-28 03:00:00|7222.4|7210.4|7193.9|7181.9|7223.5|7211.5|7187.6|7175.6|0
1595908800000|2020-07-28 04:00:00|7193.8|7181.8|7197.6|7185.6|7201.9|7189.9|7184.9|7172.9|0
1595912400000|2020-07-28 05:00:00|7196.8|7184.8|7191.4|7179.4|7197.6|7185.6|7180.9|7168.9|0
1595916000000|2020-07-28 06:00:00|7192.3|7180.3|7186.4|7181.4|7208.4|7203.4|7185.4|7178.4|172
1595919600000|2020-07-28 07:00:00|7188.9|7183.9|7217.3|7212.3|7232.3|7227.3|7187.4|7182.4|1497
1595923200000|2020-07-28 08:00:00|7217.8|7212.8|7236.8|7231.8|7242.8|7237.8|7212.3|7207.3|739
1595926800000|2020-07-28 09:00:00|7237.3|7232.3|7202.8|7197.8|7244.3|7239.3|7200.8|7195.8|640
1595930400000|2020-07-28 10:00:00|7202.3|7197.3|7194.8|7189.8|7205.8|7200.8|7171.8|7166.8|760
1595934000000|2020-07-28 11:00:00|7195.3|7190.3|7180.2|7175.2|7204.8|7199.8|7177.2|7172.2|440
1595937600000|2020-07-28 12:00:00|7180.7|7175.7|7200.7|7195.7|7201.7|7196.7|7175.2|7170.2|371
1595941200000|2020-07-28 13:00:00|7199.7|7194.7|7187.2|7182.2|7200.2|7195.2|7172.7|7167.7|1263
1595944800000|2020-07-28 14:00:00|7189.2|7184.2|7239.5|7234.5|7245|7240|7188.2|7183.2|1941
1595948400000|2020-07-28 15:00:00|7239|7234|7252|7245|7266|7259|7229.5|7224.5|2099
1595952000000|2020-07-28 16:00:00|7251|7244|7260|7252|7260|7253|7243|7237|196
1595955600000|2020-07-28 17:00:00|7261|7248|7266.3|7254.3|7266.4|7259|7254|7246|101
1595959200000|2020-07-28 18:00:00|7266.4|7254.4|7255.4|7243.4|7266.7|7254.7|7253.4|7241.4|0
1595962800000|2020-07-28 19:00:00|7255.5|7243.5|7223.9|7211.9|7255.6|7243.6|7219|7207|0
1595966400000|2020-07-28 20:00:00|7227.4|7215.4|7235.1|7223.1|7239.6|7227.6|7222.2|7210.2|0
1595970000000|2020-07-28 21:00:00|7234.9|7222.9|7236.7|7224.7|7236.7|7224.7|7233.7|7221.7|0
1595973600000|2020-07-28 22:00:00|7236.9|7224.9|7244.5|7232.5|7247.1|7235.1|7236.8|7224.8|0
1595977200000|2020-07-28 23:00:00|7244.7|7232.7|7246.3|7234.3|7246.7|7234.7|7235.9|7223.9|0
1595980800000|2020-07-29 00:00:00|7246.2|7234.2|7237|7225|7247.9|7235.9|7230.4|7218.4|0
1595984400000|2020-07-29 01:00:00|7237.7|7225.7|7224.2|7212.2|7239.1|7227.1|7211.3|7199.3|0
1595988000000|2020-07-29 02:00:00|7224.1|7212.1|7223.8|7211.8|7232.4|7220.4|7219.6|7207.6|0
1595991600000|2020-07-29 03:00:00|7223.4|7211.4|7224.3|7212.3|7234.6|7222.6|7215.2|7203.2|0
1595995200000|2020-07-29 04:00:00|7224.4|7212.4|7203.9|7191.9|7226.8|7214.8|7199.6|7187.6|0
1595998800000|2020-07-29 05:00:00|7203.1|7191.1|7219.1|7207.1|7221.1|7209.1|7199.6|7187.6|0
1596002400000|2020-07-29 06:00:00|7219.2|7207.2|7258|7253|7264|7259|7215|7207|279
1596006000000|2020-07-29 07:00:00|7257.5|7252.5|7226.7|7221.7|7274.5|7269.5|7177|7172|1856
1596009600000|2020-07-29 08:00:00|7227.7|7222.7|7213.7|7208.7|7232.7|7227.7|7197.7|7192.7|733
1596013200000|2020-07-29 09:00:00|7215.7|7210.7|7205.7|7200.7|7220.7|7215.7|7205.7|7200.7|479
1596016800000|2020-07-29 10:00:00|7206.7|7201.7|7217.2|7212.2|7228.7|7223.7|7204.7|7199.7|402
1596020400000|2020-07-29 11:00:00|7217.7|7212.7|7220.6|7215.6|7228.7|7223.7|7211.2|7206.2|258
1596024000000|2020-07-29 12:00:00|7220.1|7215.1|7203.1|7198.1|7229.6|7224.6|7200.1|7195.1|376
1596027600000|2020-07-29 13:00:00|7202.6|7197.6|7198.6|7193.6|7205.6|7200.6|7179.1|7174.1|861
1596031200000|2020-07-29 14:00:00|7197.6|7192.6|7206.1|7201.1|7213.1|7208.1|7195.6|7190.6|796
1596034800000|2020-07-29 15:00:00|7205.6|7200.6|7207.6|7200.6|7220.6|7214.6|7200.6|7192.6|1821
1596038400000|2020-07-29 16:00:00|7205.6|7199.6|7208.6|7200.6|7208.6|7202.6|7194.6|7187.6|260
1596042000000|2020-07-29 17:00:00|7207.6|7201.6|7210.3|7198.3|7214.6|7205.6|7203.6|7195.6|109
1596045600000|2020-07-29 18:00:00|7210.4|7198.4|7222.4|7210.4|7234.8|7222.8|7207.3|7195.3|0
1596049200000|2020-07-29 19:00:00|7222.5|7210.5|7238.7|7226.7|7243.6|7231.6|7209|7197|0
1596052800000|2020-07-29 20:00:00|7238.6|7226.6|7252.6|7240.6|7255|7243|7229|7217|0
1596056400000|2020-07-29 21:00:00|7252.2|7240.2|7243.6|7231.6|7253.6|7241.6|7243.3|7231.3|0
1596060000000|2020-07-29 22:00:00|7243.7|7231.7|7237.4|7225.4|7246.5|7234.5|7236.3|7224.3|0
1596063600000|2020-07-29 23:00:00|7236.8|7224.8|7234.5|7222.5|7243.5|7231.5|7232.4|7220.4|0
1596067200000|2020-07-30 00:00:00|7234.1|7222.1|7230.5|7218.5|7235.6|7223.6|7219.9|7207.9|0
1596070800000|2020-07-30 01:00:00|7230.6|7218.6|7226.2|7214.2|7232.8|7220.8|7222|7210|0
1596074400000|2020-07-30 02:00:00|7226.3|7214.3|7224.3|7212.3|7228.4|7216.4|7217.7|7205.7|0
1596078000000|2020-07-30 03:00:00|7224.4|7212.4|7224.7|7212.7|7233.3|7221.3|7222.5|7210.5|0
1596081600000|2020-07-30 04:00:00|7224.8|7212.8|7220.6|7208.6|7226.9|7214.9|7217.2|7205.2|0
1596085200000|2020-07-30 05:00:00|7220.5|7208.5|7218.3|7206.3|7222.7|7210.7|7213.8|7201.8|0
1596088800000|2020-07-30 06:00:00|7218.1|7206.1|7190.6|7185.6|7224.6|7219.6|7189.1|7184.1|135
1596092400000|2020-07-30 07:00:00|7188.6|7183.6|7115.4|7110.4|7195.1|7190.1|7071.1|7066.1|2718
1596096000000|2020-07-30 08:00:00|7115.9|7110.9|7076.9|7071.9|7130.4|7125.4|7076.9|7071.9|1015
1596099600000|2020-07-30 09:00:00|7076.4|7071.4|7063.4|7058.4|7083.9|7078.9|7059.4|7054.4|1278
1596103200000|2020-07-30 10:00:00|7063.9|7058.9|7001.9|6996.9|7069.4|7064.4|6993.9|6988.9|2033
1596106800000|2020-07-30 11:00:00|7001.4|6996.4|7051.6|7046.6|7058.6|7053.6|6999.9|6994.9|1001
1596110400000|2020-07-30 12:00:00|7051.1|7046.1|6997.6|6992.6|7054.6|7049.6|6997.1|6992.1|740
1596114000000|2020-07-30 13:00:00|6997.1|6992.1|6970.6|6965.6|7016.1|7011.1|6966.6|6961.6|1502
1596117600000|2020-07-30 14:00:00|6968.6|6963.6|6963.8|6958.8|6976.6|6971.6|6927.8|6922.8|2839
1596121200000|2020-07-30 15:00:00|6964.3|6959.3|7007.8|7000.8|7028.8|7021.8|6962.8|6957.8|3195
1596124800000|2020-07-30 16:00:00|7008.8|7002.8|7034.8|7025.8|7041.8|7033.8|7004.8|6996.8|397
1596128400000|2020-07-30 17:00:00|7035.8|7026.8|7051.7|7039.7|7060.8|7051.8|7031.8|7022.8|246
1596132000000|2020-07-30 18:00:00|7052.3|7040.3|7054|7042|7062.6|7050.6|7040.8|7028.8|500
1596135600000|2020-07-30 19:00:00|7054.1|7042.1|7054.1|7042.1|7066.8|7054.8|7041.8|7029.8|0
1596139200000|2020-07-30 20:00:00|7054.2|7042.2|7094.7|7082.7|7097.5|7085.5|7049.3|7037.3|0
1596142800000|2020-07-30 21:00:00|7094.5|7082.5|7085.3|7073.3|7094.7|7082.7|7081.3|7069.3|0
1596146400000|2020-07-30 22:00:00|7085.5|7073.5|7079|7067|7092.7|7080.7|7073.5|7061.5|0
1596150000000|2020-07-30 23:00:00|7079.4|7067.4|7090.9|7078.9|7094.8|7082.8|7077.8|7065.8|0
1596153600000|2020-07-31 00:00:00|7090.7|7078.7|7018.2|7006.2|7095|7083|7018.2|7006.2|0
1596157200000|2020-07-31 01:00:00|7020.3|7008.3|7046|7034|7052.3|7040.3|7016|7004|0
1596160800000|2020-07-31 02:00:00|7045.9|7033.9|6994|6982|7046|7034|6987.7|6975.7|0
1596164400000|2020-07-31 03:00:00|6994.1|6982.1|7000.2|6988.2|7013|7001|6988.8|6976.8|0
1596168000000|2020-07-31 04:00:00|7000.1|6988.1|6987.2|6975.2|7000.1|6988.1|6978.8|6966.8|0
1596171600000|2020-07-31 05:00:00|6987.3|6975.3|6965.1|6953.1|6999.7|6987.7|6958.5|6946.5|0
1596175200000|2020-07-31 06:00:00|6965.5|6953.5|7031.8|7026.8|7053.3|7048.3|6965.5|6953.5|438
1596178800000|2020-07-31 07:00:00|7033.8|7028.8|7011.4|7006.4|7054.8|7049.8|6991.8|6986.8|2631
1596182400000|2020-07-31 08:00:00|7010.9|7005.9|6999.9|6994.9|7036.9|7031.9|6996.9|6991.9|934
1596186000000|2020-07-31 09:00:00|6999.4|6994.4|6965.9|6960.9|7005.4|7000.4|6964.9|6959.9|648
1596189600000|2020-07-31 10:00:00|6967.9|6962.9|6985.9|6980.9|7003.4|6998.4|6966.4|6961.4|582
1596193200000|2020-07-31 11:00:00|6986.4|6981.4|6980.1|6975.1|7008.9|7003.9|6968.6|6963.6|580
1596196800000|2020-07-31 12:00:00|6979.6|6974.6|6975.1|6970.1|6990.1|6985.1|6960.6|6955.6|395
1596200400000|2020-07-31 13:00:00|6975.6|6970.6|6975.6|6970.6|6980.1|6975.1|6946.6|6941.6|1507
1596204000000|2020-07-31 14:00:00|6977.1|6972.1|6907.6|6902.6|6977.1|6972.1|6897.1|6892.1|2431
1596207600000|2020-07-31 15:00:00|6908.1|6903.1|6851.6|6843.6|6921.6|6915.6|6847.6|6839.6|3836
1596211200000|2020-07-31 16:00:00|6850.6|6844.6|6839.6|6830.6|6867.6|6859.6|6834.6|6827.6|2534
1596214800000|2020-07-31 17:00:00|6838.6|6829.6|6840.3|6828.3|6850.6|6843.6|6833.6|6826.6|188
1596218400000|2020-07-31 18:00:00|6840.1|6828.1|6848|6836|6848.1|6836.1|6826.5|6814.5|0
1596222000000|2020-07-31 19:00:00|6848.1|6836.1|6894.4|6882.4|6904.9|6892.9|6844.9|6832.9|0
1596225600000|2020-07-31 20:00:00|6894.2|6882.2|6903.7|6891.7|6905.5|6893.5|6893.8|6881.8|0
1596405600000|2020-08-02 22:00:00|6895.6|6883.6|6883.5|6871.5|6900.2|6888.2|6879|6867|0
1596409200000|2020-08-02 23:00:00|6883.6|6871.6|6888|6876|6889.2|6877.2|6874.4|6862.4|0
1596412800000|2020-08-03 00:00:00|6887.8|6875.8|6899.2|6887.2|6914.9|6902.9|6865.7|6853.7|0
1596416400000|2020-08-03 01:00:00|6899.3|6887.3|6931|6919|6938.7|6926.7|6897.1|6885.1|0
1596420000000|2020-08-03 02:00:00|6930.9|6918.9|6920.2|6908.2|6930.9|6918.9|6909.7|6897.7|0
1596423600000|2020-08-03 03:00:00|6920.3|6908.3|6915.9|6903.9|6928.4|6916.4|6913.8|6901.8|0
1596427200000|2020-08-03 04:00:00|6916.3|6904.3|6916.1|6904.1|6922.2|6910.2|6911.7|6899.7|0
1596430800000|2020-08-03 05:00:00|6916|6904|6926.2|6914.2|6938.9|6926.9|6913.4|6901.4|0
1596434400000|2020-08-03 06:00:00|6925.7|6913.7|6866.1|6861.1|6927.5|6920.6|6857.6|6852.6|458
1596438000000|2020-08-03 07:00:00|6865.6|6860.6|6837.5|6832.5|6885.1|6880.1|6792|6787|2187
1596441600000|2020-08-03 08:00:00|6838.5|6833.5|6831|6826|6868|6863|6808.5|6803.5|1700
1596445200000|2020-08-03 09:00:00|6831.5|6826.5|6846.5|6841.5|6848|6843|6829.5|6824.5|721
1596448800000|2020-08-03 10:00:00|6846|6841|6880|6875|6894|6889|6840|6835|768
1596452400000|2020-08-03 11:00:00|6881|6876|6914|6909|6914|6909|6871.5|6866.5|503
1596456000000|2020-08-03 12:00:00|6915.5|6910.5|6925|6920|6933.5|6928.5|6902|6897|742
1596459600000|2020-08-03 13:00:00|6926|6921|6939|6934|6953|6948|6920.5|6915.5|1296
1596463200000|2020-08-03 14:00:00|6935.5|6930.5|6967.7|6962.7|6987.2|6982.2|6934.5|6929.5|1993
1596466800000|2020-08-03 15:00:00|6967.2|6962.2|6974.2|6966.2|6993.2|6986.2|6966.2|6961.2|2224
1596470400000|2020-08-03 16:00:00|6975.2|6967.2|6975.2|6967.2|6980.2|6973.2|6968.2|6961.2|149
1596474000000|2020-08-03 17:00:00|6974.2|6966.2|6996.3|6984.3|6996.3|6987.7|6974.2|6966.2|155
1596477600000|2020-08-03 18:00:00|6996.4|6984.4|6993.2|6981.2|6999.3|6987.3|6986.2|6974.2|0
1596481200000|2020-08-03 19:00:00|6993.1|6981.1|6993.4|6981.4|6995.4|6983.4|6971.9|6959.9|0
1596484800000|2020-08-03 20:00:00|6993.3|6981.3|6992.4|6980.4|6998.1|6986.1|6983.9|6971.9|0
1596488400000|2020-08-03 21:00:00|6992.2|6980.2|6998.7|6986.7|6999.7|6987.7|6989.7|6977.7|0
1596492000000|2020-08-03 22:00:00|6998.9|6986.9|6993.5|6981.5|7002.2|6990.2|6991.3|6979.3|0
1596495600000|2020-08-03 23:00:00|6993.3|6981.3|6990.7|6978.7|6996.2|6984.2|6987.7|6975.7|0
1596499200000|2020-08-04 00:00:00|6991.3|6979.3|7010|6998|7014.3|7002.3|6984.4|6972.4|0
1596502800000|2020-08-04 01:00:00|7010.1|6998.1|6994.5|6982.5|7018.6|7006.6|6991.7|6979.7|0
1596506400000|2020-08-04 02:00:00|6994.8|6982.8|6995.4|6983.4|7008|6996|6987.3|6975.3|0
1596510000000|2020-08-04 03:00:00|6995.5|6983.5|6988.5|6976.5|6997.5|6985.5|6988.4|6976.4|0
1596513600000|2020-08-04 04:00:00|6988.4|6976.4|7002.3|6990.3|7006.7|6994.7|6985.3|6973.3|0
1596517200000|2020-08-04 05:00:00|7002.4|6990.4|7012.9|7000.9|7017|7005|6996.1|6984.1|0
1596520800000|2020-08-04 06:00:00|7011|6999|7020.2|7015.2|7024.2|7019.2|6985.2|6980.2|208
1596524400000|2020-08-04 07:00:00|7017.2|7012.2|6993.8|6988.8|7072.7|7067.7|6990.8|6985.8|2689
1596528000000|2020-08-04 08:00:00|6993.3|6988.3|6986.8|6981.8|7021.3|7016.3|6971.8|6966.8|1289
1596531600000|2020-08-04 09:00:00|6986.3|6981.3|6984.3|6979.3|6995.8|6990.8|6971.8|6966.8|728
1596535200000|2020-08-04 10:00:00|6988.3|6983.3|6996.8|6991.8|7001.8|6996.8|6970.3|6965.3|543
1596538800000|2020-08-04 11:00:00|6997.3|6992.3|6981.8|6976.8|7005.8|7000.8|6966.3|6961.3|717
1596542400000|2020-08-04 12:00:00|6981.3|6976.3|6962|6957|6984.3|6979.3|6955|6950|839
1596546000000|2020-08-04 13:00:00|6961.5|6956.5|7010.5|7005.5|7022|7017|6959.5|6954.5|1996
1596549600000|2020-08-04 14:00:00|7017.5|7012.5|7017.5|7012.5|7037|7032|6998.5|6993.5|2023
1596553200000|2020-08-04 15:00:00|7016|7011|7016|7008|7027|7020|7007.5|7002.5|2025
1596556800000|2020-08-04 16:00:00|7015|7009|7013|7005|7019|7012|7003|6996|103
1596560400000|2020-08-04 17:00:00|7012|7004|7025.5|7013.5|7026|7018|7006|6999|73
1596564000000|2020-08-04 18:00:00|7025.6|7013.6|7017.4|7005.4|7029.7|7017.7|6997.3|6985.3|0
1596567600000|2020-08-04 19:00:00|7017.3|7005.3|7032.6|7020.6|7032.6|7020.6|7012.8|7000.8|0
1596571200000|2020-08-04 20:00:00|7033.6|7021.6|7031.4|7019.4|7033.9|7021.9|7024.8|7012.8|0
1596574800000|2020-08-04 21:00:00|7030.4|7018.4|7032|7020|7032.4|7020.4|7028.9|7016.9|0
1596578400000|2020-08-04 22:00:00|7032.2|7020.2|7029.5|7017.5|7033.9|7021.9|7027.4|7015.4|0
1596582000000|2020-08-04 23:00:00|7028.9|7016.9|7027.9|7015.9|7030|7018|7027.8|7015.8|0
1596585600000|2020-08-05 00:00:00|7027.8|7015.8|7013.4|7001.4|7030.4|7018.4|7008.1|6996.1|0
1596589200000|2020-08-05 01:00:00|7013.8|7001.8|7008.2|6996.2|7018.6|7006.6|7003.8|6991.8|0
1596592800000|2020-08-05 02:00:00|7006.1|6994.1|7025.1|7013.1|7027.1|7015.1|7004.1|6992.1|0
1596596400000|2020-08-05 03:00:00|7025|7013|7034|7022|7037.9|7025.9|7023|7011|0
1596600000000|2020-08-05 04:00:00|7034.1|7022.1|7025.4|7013.4|7034.1|7022.1|7021.2|7009.2|0
1596603600000|2020-08-05 05:00:00|7024.6|7012.6|7032.8|7020.8|7041.9|7029.9|7019.2|7007.2|0
1596607200000|2020-08-05 06:00:00|7032.5|7020.5|7071.5|7066.5|7077.5|7072.5|7021|7014.6|302
1596610800000|2020-08-05 07:00:00|7072|7067|7098.6|7093.6|7128.5|7123.5|7070.5|7065.5|2222
1596614400000|2020-08-05 08:00:00|7101.1|7096.1|7077.1|7072.1|7101.1|7096.1|7041.6|7036.6|1174
1596618000000|2020-08-05 09:00:00|7077.6|7072.6|7094.1|7089.1|7095.6|7090.6|7071.6|7066.6|500
1596621600000|2020-08-05 10:00:00|7093.6|7088.6|7085.1|7080.1|7098.1|7093.1|7069.1|7064.1|462
1596625200000|2020-08-05 11:00:00|7084.6|7079.6|7079.4|7074.4|7084.6|7079.6|7065.9|7060.9|354
1596628800000|2020-08-05 12:00:00|7078.4|7073.4|7060.9|7055.9|7078.9|7073.9|7053.9|7048.9|532
1596632400000|2020-08-05 13:00:00|7061.4|7056.4|7053.9|7048.9|7062.9|7057.9|7032.4|7027.4|640
1596636000000|2020-08-05 14:00:00|7054.4|7049.4|7045.7|7040.7|7061.9|7056.9|7029.7|7024.7|1086
1596639600000|2020-08-05 15:00:00|7046.7|7041.7|7029.7|7021.7|7058.7|7053.7|7028.7|7021.7|1577
1596643200000|2020-08-05 16:00:00|7028.7|7022.7|7034.7|7027.7|7035.7|7028.7|7023.7|7016.7|256
1596646800000|2020-08-05 17:00:00|7033.7|7025.7|7035.5|7023.5|7035.5|7026.7|7022.7|7015.7|188
1596650400000|2020-08-05 18:00:00|7035.6|7023.6|7029.6|7017.6|7038|7026|7028.2|7016.2|0
1596654000000|2020-08-05 19:00:00|7030.5|7018.5|7033.5|7021.5|7037.9|7025.9|7015.9|7003.9|0
1596657600000|2020-08-05 20:00:00|7033.4|7021.4|7030.2|7018.2|7035.9|7023.9|7024.1|7012.1|0
1596661200000|2020-08-05 21:00:00|7030|7018|7029.8|7017.8|7030.6|7018.6|7029|7017|0
1596664800000|2020-08-05 22:00:00|7029.6|7017.6|7034.4|7022.4|7034.9|7022.9|7024.6|7012.6|0
1596668400000|2020-08-05 23:00:00|7034.5|7022.5|7032.9|7020.9|7037.2|7025.2|7031|7019|0
1596672000000|2020-08-06 00:00:00|7032.5|7020.5|7068.9|7056.9|7070.4|7058.4|7031|7019|0
1596675600000|2020-08-06 01:00:00|7069.3|7057.3|7054.4|7042.4|7077.3|7065.3|7054.4|7042.4|0
1596679200000|2020-08-06 02:00:00|7054.5|7042.5|7020.3|7008.3|7056.6|7044.6|7020.3|7008.3|0
1596682800000|2020-08-06 03:00:00|7020.2|7008.2|7028.4|7016.4|7039.1|7027.1|7018.2|7006.2|0
1596686400000|2020-08-06 04:00:00|7028.3|7016.3|7026.2|7014.2|7034.7|7022.7|7017.8|7005.8|0
1596690000000|2020-08-06 05:00:00|7026.1|7014.1|7032.4|7020.4|7036.8|7024.8|7024.1|7012.1|0
1596693600000|2020-08-06 06:00:00|7031.9|7019.9|7026.2|7021.2|7037.9|7025.9|7010.2|7005.2|162
1596697200000|2020-08-06 07:00:00|7026.7|7021.7|7022.1|7017.1|7050.2|7045.2|6977.2|6972.2|1772
1596700800000|2020-08-06 08:00:00|7022.6|7017.6|7001.1|6996.1|7022.6|7017.6|6980.1|6975.1|827
1596704400000|2020-08-06 09:00:00|7000.6|6995.6|7000.1|6995.1|7002.1|6997.1|6980.1|6975.1|524
1596708000000|2020-08-06 10:00:00|6998.1|6993.1|6938.1|6933.1|6999.1|6994.1|6928.6|6923.6|954
1596711600000|2020-08-06 11:00:00|6937.6|6932.6|6929.2|6924.2|6956.6|6951.6|6920.2|6915.2|644
1596715200000|2020-08-06 12:00:00|6928.2|6923.2|6977.2|6972.2|6983.2|6978.2|6917.2|6912.2|970
1596718800000|2020-08-06 13:00:00|6976.2|6971.2|6969.2|6964.2|6976.7|6971.7|6950.7|6945.7|834
1596722400000|2020-08-06 14:00:00|6971.2|6966.2|6957.7|6952.7|6988.7|6983.7|6949.2|6944.2|823
1596726000000|2020-08-06 15:00:00|6956.7|6951.7|6966.7|6958.7|6966.7|6959.7|6944.2|6939.2|1456
1596729600000|2020-08-06 16:00:00|6965.7|6959.7|6970.7|6963.7|6974.7|6968.7|6959.7|6951.7|162
1596733200000|2020-08-06 17:00:00|6969.7|6961.7|6969.3|6957.3|6973.7|6964.7|6963.7|6956.7|52
1596736800000|2020-08-06 18:00:00|6969.5|6957.5|6992.8|6980.8|6995.1|6983.1|6969.5|6957.5|0
1596740400000|2020-08-06 19:00:00|6992.9|6980.9|6990.2|6978.2|7000.5|6988.5|6981.3|6969.3|0
1596744000000|2020-08-06 20:00:00|6991.5|6979.5|6989|6977|6997.4|6985.4|6986.1|6974.1|0
1596747600000|2020-08-06 21:00:00|6988.8|6976.8|6987.1|6975.1|6989.2|6977.2|6986.5|6974.5|0
1596751200000|2020-08-06 22:00:00|6986.9|6974.9|6984.1|6972.1|6989|6977|6981.6|6969.6|0
1596754800000|2020-08-06 23:00:00|6984.5|6972.5|6982.4|6970.4|6985.8|6973.8|6980.9|6968.9|0
1596758400000|2020-08-07 00:00:00|6982.3|6970.3|6973.6|6961.6|6988.3|6976.3|6961.1|6949.1|0
1596762000000|2020-08-07 01:00:00|6973.2|6961.2|6968.1|6956.1|6975.7|6963.7|6956.8|6944.8|0
1596765600000|2020-08-07 02:00:00|6968|6956|6948.4|6936.4|6970.2|6958.2|6938|6926|0
1596769200000|2020-08-07 03:00:00|6947.6|6935.6|6935.1|6923.1|6951.1|6939.1|6924|6912|0
1596772800000|2020-08-07 04:00:00|6935.2|6923.2|6947|6935|6948.1|6936.1|6928.8|6916.8|0
1596776400000|2020-08-07 05:00:00|6947.1|6935.1|6952|6940|6963.5|6951.5|6933.8|6921.8|0
1596780000000|2020-08-07 06:00:00|6951.2|6939.2|6930.2|6925.2|6962.7|6957.7|6928.7|6923.7|205
1596783600000|2020-08-07 07:00:00|6929.2|6924.2|6939.2|6934.2|6957.7|6952.7|6911.2|6906.2|1739
1596787200000|2020-08-07 08:00:00|6940.7|6935.7|6904.2|6899.2|6942.7|6937.7|6899.2|6894.2|981
1596790800000|2020-08-07 09:00:00|6903.2|6898.2|6900.7|6895.7|6907.7|6902.7|6881.7|6876.7|892
1596794400000|2020-08-07 10:00:00|6900.2|6895.2|6919.2|6914.2|6920.2|6915.2|6888.7|6883.7|623
1596798000000|2020-08-07 11:00:00|6920.2|6915.2|6895.1|6890.1|6926.2|6921.2|6890.1|6885.1|560
1596801600000|2020-08-07 12:00:00|6894.6|6889.6|6903.1|6898.1|6920.1|6915.1|6879.6|6874.6|901
1596805200000|2020-08-07 13:00:00|6902.6|6897.6|6936.1|6931.1|6936.6|6931.6|6897.1|6892.1|1296
1596808800000|2020-08-07 14:00:00|6935.1|6930.1|6956.3|6951.3|6963.3|6958.3|6924.8|6919.8|1396
1596812400000|2020-08-07 15:00:00|6956.8|6951.8|6951.3|6945.3|6964.3|6959.3|6938.3|6933.3|1089
1596816000000|2020-08-07 16:00:00|6952.3|6944.3|6959.3|6951.3|6965.3|6958.3|6951.3|6944.3|121
1596819600000|2020-08-07 17:00:00|6958.3|6952.3|6958.7|6946.7|6966.3|6959.3|6945.3|6937.3|197
1596823200000|2020-08-07 18:00:00|6958.8|6946.8|6963.5|6951.5|6965.8|6953.8|6948.8|6936.8|0
1596826800000|2020-08-07 19:00:00|6963.4|6951.4|6992.3|6980.3|6999.6|6987.6|6960.9|6948.9|0
1596830400000|2020-08-07 20:00:00|6992.4|6980.4|6994.5|6982.5|6995.4|6983.4|6985.6|6973.6|0
1596834000000|2020-08-07 21:00:00|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|0
1597010400000|2020-08-09 22:00:00|6979.7|6967.7|6973.8|6961.8|6989.4|6977.4|6969.2|6957.2|0
1597014000000|2020-08-09 23:00:00|6974.2|6962.2|6981.8|6969.8|6983.5|6971.5|6972.7|6960.7|0
1597017600000|2020-08-10 00:00:00|6982.2|6970.2|6987.1|6975.1|6997.2|6985.2|6979.9|6967.9|0
1597021200000|2020-08-10 01:00:00|6988.9|6976.9|6987.1|6975.1|6991.4|6979.4|6979.7|6967.7|0
1597024800000|2020-08-10 02:00:00|6985.2|6973.2|6999.6|6987.6|7001.8|6989.8|6983|6971|0
1597028400000|2020-08-10 03:00:00|6999.7|6987.7|7005.8|6993.8|7007.9|6995.9|6997.5|6985.5|0
1597032000000|2020-08-10 04:00:00|7005.9|6993.9|7008.3|6996.3|7012.2|7000.2|7003.8|6991.8|0
1597035600000|2020-08-10 05:00:00|7008.4|6996.4|7016.5|7004.5|7021.6|7009.6|7008.3|6996.3|0
1597039200000|2020-08-10 06:00:00|7015.8|7003.8|7008.3|7003.3|7017.3|7012.3|7002.3|6996.8|181
1597042800000|2020-08-10 07:00:00|7007.3|7002.3|7015.8|7010.8|7050.3|7045.3|6975.8|6970.8|2007
1597046400000|2020-08-10 08:00:00|7015.3|7010.3|6980.3|6975.3|7015.3|7010.3|6954.8|6949.8|981
1597050000000|2020-08-10 09:00:00|6981.3|6976.3|7015.8|7010.8|7020.8|7015.8|6979.3|6974.3|629
1597053600000|2020-08-10 10:00:00|7016.3|7011.3|7018.8|7013.8|7036.3|7031.3|7011.3|7006.3|578
1597057200000|2020-08-10 11:00:00|7017.8|7012.8|7008.7|7003.7|7020.3|7015.3|6999.2|6994.2|467
1597060800000|2020-08-10 12:00:00|7009.2|7004.2|7013.2|7008.2|7015.2|7010.2|6996.2|6991.2|245
1597064400000|2020-08-10 13:00:00|7013.7|7008.7|7030.2|7025.2|7046.2|7041.2|7007.7|7002.7|847
1597068000000|2020-08-10 14:00:00|7029.7|7024.7|7031.7|7026.7|7048.2|7043.2|7020.2|7015.2|874
1597071600000|2020-08-10 15:00:00|7031.2|7026.2|7072.7|7065.7|7073.7|7066.7|7029.7|7024.7|1414
1597075200000|2020-08-10 16:00:00|7073.7|7066.7|7066.7|7058.7|7074.7|7067.7|7052.7|7045.7|201
1597078800000|2020-08-10 17:00:00|7067.7|7059.7|7079.6|7067.6|7079.7|7069.7|7059.7|7052.7|179
1597082400000|2020-08-10 18:00:00|7079.7|7067.7|7091.5|7079.5|7091.6|7079.6|7077.1|7065.1|0
1597086000000|2020-08-10 19:00:00|7091.6|7079.6|7091.3|7079.3|7097.9|7085.9|7084.3|7072.3|0
1597089600000|2020-08-10 20:00:00|7091.2|7079.2|7089.8|7077.8|7093.5|7081.5|7086.2|7074.2|0
1597093200000|2020-08-10 21:00:00|7089.6|7077.6|7085.6|7073.6|7091.6|7079.6|7085.5|7073.5|0
1597096800000|2020-08-10 22:00:00|7085.2|7073.2|7080.9|7068.9|7087.3|7075.3|7079.3|7067.3|0
1597100400000|2020-08-10 23:00:00|7080.8|7068.8|7086.4|7074.4|7089.2|7077.2|7078.4|7066.4|0
1597104000000|2020-08-11 00:00:00|7086.3|7074.3|7096.6|7084.6|7098.8|7086.8|7079.7|7067.7|0
1597107600000|2020-08-11 01:00:00|7097.4|7085.4|7120.7|7108.7|7122.8|7110.8|7094.4|7082.4|0
1597111200000|2020-08-11 02:00:00|7121.1|7109.1|7118.3|7106.3|7123|7111|7116.3|7104.3|0
1597114800000|2020-08-11 03:00:00|7118.4|7106.4|7120.6|7108.6|7122.7|7110.7|7118.3|7106.3|0
1597118400000|2020-08-11 04:00:00|7120.7|7108.7|7111.1|7099.1|7123.6|7111.6|7109.1|7097.1|0
1597122000000|2020-08-11 05:00:00|7110.7|7098.7|7127.4|7115.4|7127.5|7115.5|7110.3|7098.3|0
1597125600000|2020-08-11 06:00:00|7127.8|7115.8|7109.2|7104.2|7149.2|7144.2|7109.2|7104.2|304
1597129200000|2020-08-11 07:00:00|7108.7|7103.7|7199.4|7194.4|7199.4|7194.4|7106.7|7101.7|2089
1597132800000|2020-08-11 08:00:00|7198.9|7193.9|7239.9|7234.9|7240.4|7235.4|7188.4|7183.4|1216
1597136400000|2020-08-11 09:00:00|7239.4|7234.4|7248.4|7243.4|7257.4|7252.4|7231.4|7226.4|1367
1597140000000|2020-08-11 10:00:00|7247.9|7242.9|7255.4|7250.4|7260.9|7255.9|7239.4|7234.4|995
1597143600000|2020-08-11 11:00:00|7254.9|7249.9|7251.6|7246.6|7270.9|7265.9|7249.1|7244.1|945
1597147200000|2020-08-11 12:00:00|7252.1|7247.1|7282.6|7277.6|7285.1|7280.1|7252.1|7247.1|784
1597150800000|2020-08-11 13:00:00|7282.1|7277.1|7257.6|7252.6|7292.6|7287.6|7249.6|7244.6|1704
1597154400000|2020-08-11 14:00:00|7258.1|7253.1|7251.9|7246.9|7260.4|7255.4|7229.4|7224.4|1635
1597158000000|2020-08-11 15:00:00|7252.4|7247.4|7255.4|7248.4|7267.4|7260.4|7248.4|7241.4|2088
1597161600000|2020-08-11 16:00:00|7256.4|7249.4|7256.4|7248.4|7261.4|7253.4|7250.4|7242.4|128
1597165200000|2020-08-11 17:00:00|7255.4|7247.4|7269.7|7257.7|7271.9|7263.4|7250.4|7244.4|137
1597168800000|2020-08-11 18:00:00|7269.8|7257.8|7253.3|7241.3|7272.1|7260.1|7246|7234|0
1597172400000|2020-08-11 19:00:00|7253.4|7241.4|7182.5|7170.5|7253.5|7241.5|7171.6|7159.6|0
1597176000000|2020-08-11 20:00:00|7184.9|7172.9|7203.5|7191.5|7207.5|7195.5|7170.5|7158.5|0
1597179600000|2020-08-11 21:00:00|7203.7|7191.7|7211.1|7199.1|7212.1|7200.1|7203.7|7191.7|0
1597183200000|2020-08-11 22:00:00|7211.8|7199.8|7204.2|7192.2|7214.3|7202.3|7199.4|7187.4|0
1597186800000|2020-08-11 23:00:00|7204.3|7192.3|7200.9|7188.9|7208.3|7196.3|7196.5|7184.5|0
1597190400000|2020-08-12 00:00:00|7201.3|7189.3|7196.9|7184.9|7234.7|7222.7|7189.6|7177.6|0
1597194000000|2020-08-12 01:00:00|7196.6|7184.6|7209.6|7197.6|7216|7204|7193.7|7181.7|0
1597197600000|2020-08-12 02:00:00|7209.5|7197.5|7208.5|7196.5|7220|7208|7190|7178|0
1597201200000|2020-08-12 03:00:00|7208.2|7196.2|7213.4|7201.4|7216|7204|7203.1|7191.1|0
1597204800000|2020-08-12 04:00:00|7213.5|7201.5|7194.8|7182.8|7219.7|7207.7|7192.5|7180.5|0
1597208400000|2020-08-12 05:00:00|7193.9|7181.9|7213.2|7201.2|7221.6|7209.6|7190.3|7178.3|0
1597212000000|2020-08-12 06:00:00|7212.9|7200.9|7247.4|7242.4|7254.4|7249.4|7212.9|7200.9|431
1597215600000|2020-08-12 07:00:00|7246.9|7241.9|7295.7|7290.7|7308.4|7303.4|7228.4|7223.4|2431
1597219200000|2020-08-12 08:00:00|7296.2|7291.2|7278.2|7273.2|7299.7|7294.7|7255.2|7250.2|992
1597222800000|2020-08-12 09:00:00|7278.7|7273.7|7294.7|7289.7|7302.7|7297.7|7272.7|7267.7|614
1597226400000|2020-08-12 10:00:00|7295.7|7290.7|7293.7|7288.7|7301.2|7296.2|7283.2|7278.2|453
1597230000000|2020-08-12 11:00:00|7293.2|7288.2|7288.5|7283.5|7302.7|7297.7|7281.2|7276.2|345
1597233600000|2020-08-12 12:00:00|7289|7284|7316|7311|7316|7311|7276.5|7271.5|1423
1597237200000|2020-08-12 13:00:00|7316.5|7311.5|7287|7282|7320.5|7315.5|7284.5|7279.5|1339
1597240800000|2020-08-12 14:00:00|7288|7283|7306.8|7301.8|7317.8|7312.8|7284.5|7279.5|1356
1597244400000|2020-08-12 15:00:00|7305.8|7300.8|7299.8|7291.8|7311.8|7306.8|7284.8|7279.8|2895
1597248000000|2020-08-12 16:00:00|7300.8|7292.8|7298.8|7290.8|7318.8|7310.8|7297.8|7289.8|216
1597251600000|2020-08-12 17:00:00|7300.8|7291.8|7307.5|7295.5|7308.8|7301.3|7285.8|7276.8|142
1597255200000|2020-08-12 18:00:00|7307.4|7295.4|7307.8|7295.8|7308.1|7296.1|7301.3|7289.3|0
1597258800000|2020-08-12 19:00:00|7307.9|7295.9|7304.6|7292.6|7317.4|7305.4|7294.3|7282.3|0
1597262400000|2020-08-12 20:00:00|7303.5|7291.5|7295.3|7283.3|7303.5|7291.5|7292.4|7280.4|0
1597266000000|2020-08-12 21:00:00|7295.5|7283.5|7295.2|7283.2|7296|7284|7293.9|7281.9|0
1597269600000|2020-08-12 22:00:00|7294.7|7282.7|7296.5|7284.5|7299.4|7287.4|7287.9|7275.9|0
1597273200000|2020-08-12 23:00:00|7296.4|7284.4|7298.2|7286.2|7299.9|7287.9|7292.8|7280.8|0
1597276800000|2020-08-13 00:00:00|7298.1|7286.1|7281.2|7269.2|7309.2|7297.2|7279|7267|0
1597280400000|2020-08-13 01:00:00|7281.3|7269.3|7285.9|7273.9|7295.6|7283.6|7274.8|7262.8|0
1597284000000|2020-08-13 02:00:00|7286|7274|7292.4|7280.4|7296.5|7284.5|7279.5|7267.5|0
1597287600000|2020-08-13 03:00:00|7292.3|7280.3|7296|7284|7296|7284|7283.4|7271.4|0
1597291200000|2020-08-13 04:00:00|7295.9|7283.9|7308.2|7296.2|7314.4|7302.4|7295.9|7283.9|0
1597294800000|2020-08-13 05:00:00|7308.1|7296.1|7295.3|7283.3|7310.1|7298.1|7295.2|7283.2|0
1597298400000|2020-08-13 06:00:00|7295.6|7283.6|7271.3|7266.3|7295.6|7285.3|7257.8|7252.8|234
1597302000000|2020-08-13 07:00:00|7270.8|7265.8|7289.7|7284.7|7324.8|7319.8|7262.8|7257.8|1955
1597305600000|2020-08-13 08:00:00|7290.7|7285.7|7283.7|7278.7|7293.7|7288.7|7259.2|7254.2|796
1597309200000|2020-08-13 09:00:00|7284.7|7279.7|7295.2|7290.2|7301.7|7296.7|7279.2|7274.2|853
1597312800000|2020-08-13 10:00:00|7295.7|7290.7|7289.7|7284.7|7317.7|7312.7|7286.7|7281.7|625
1597316400000|2020-08-13 11:00:00|7290.2|7285.2|7281.5|7276.5|7293.2|7288.2|7279|7274|923
1597320000000|2020-08-13 12:00:00|7282|7277|7282.5|7277.5|7288.5|7283.5|7266.5|7261.5|926
1597323600000|2020-08-13 13:00:00|7283.5|7278.5|7274|7269|7283.5|7278.5|7242.5|7237.5|1035
1597327200000|2020-08-13 14:00:00|7274.5|7269.5|7255.3|7250.3|7276.3|7271.3|7245.8|7240.8|886
1597330800000|2020-08-13 15:00:00|7256.3|7251.3|7256.3|7248.3|7278.8|7273.8|7248.3|7241.3|1526
1597334400000|2020-08-13 16:00:00|7255.3|7249.3|7260.3|7252.3|7261.3|7254.3|7254.3|7248.3|97
1597338000000|2020-08-13 17:00:00|7259.3|7253.3|7250.2|7238.2|7262.3|7255.3|7244.3|7237.3|96
1597341600000|2020-08-13 18:00:00|7250.3|7238.3|7226.3|7214.3|7252.4|7240.4|7216.7|7204.7|0
1597345200000|2020-08-13 19:00:00|7226.4|7214.4|7232.3|7220.3|7247.4|7235.4|7221.8|7209.8|0
1597348800000|2020-08-13 20:00:00|7231.7|7219.7|7235.5|7223.5|7238.5|7226.5|7223.1|7211.1|0
1597352400000|2020-08-13 21:00:00|7235.3|7223.3|7234.4|7222.4|7235.3|7223.3|7233|7221|0
1597356000000|2020-08-13 22:00:00|7235.4|7223.4|7242.8|7230.8|7243.5|7231.5|7234.3|7222.3|0
1597359600000|2020-08-13 23:00:00|7242.6|7230.6|7249.5|7237.5|7252.3|7240.3|7242.6|7230.6|0
1597363200000|2020-08-14 00:00:00|7250.1|7238.1|7237.3|7225.3|7256.1|7244.1|7235.1|7223.1|0
1597366800000|2020-08-14 01:00:00|7237.2|7225.2|7238.4|7226.4|7247.8|7235.8|7226.7|7214.7|0
1597370400000|2020-08-14 02:00:00|7238|7226|7244.3|7232.3|7247.9|7235.9|7233.1|7221.1|0
1597374000000|2020-08-14 03:00:00|7243.6|7231.6|7247.3|7235.3|7251.6|7239.6|7235.9|7223.9|0
1597377600000|2020-08-14 04:00:00|7248.1|7236.1|7245.3|7233.3|7253.7|7241.7|7245.3|7233.3|0
1597381200000|2020-08-14 05:00:00|7245.4|7233.4|7251.4|7239.4|7253.6|7241.6|7241.1|7229.1|0
1597384800000|2020-08-14 06:00:00|7251|7239|7225.8|7220.8|7268.3|7263.3|7225.8|7220.8|244
1597388400000|2020-08-14 07:00:00|7225.3|7220.3|7137.5|7132.5|7231.8|7226.8|7117|7112|2540
1597392000000|2020-08-14 08:00:00|7136.5|7131.5|7080.5|7075.5|7136.5|7131.5|7069|7064|1956
1597395600000|2020-08-14 09:00:00|7079.5|7074.5|7100.5|7095.5|7103|7098|7064|7059|944
1597399200000|2020-08-14 10:00:00|7100|7095|7120|7115|7125.5|7120.5|7083.5|7078.5|832
1597402800000|2020-08-14 11:00:00|7119.5|7114.5|7133.1|7128.1|7139.1|7134.1|7115.5|7110.5|491
1597406400000|2020-08-14 12:00:00|7132.1|7127.1|7141.1|7136.1|7153.1|7148.1|7125.6|7120.6|977
1597410000000|2020-08-14 13:00:00|7141.6|7136.6|7156.6|7151.6|7159.1|7154.1|7124.1|7119.1|987
1597413600000|2020-08-14 14:00:00|7157.1|7152.1|7153.9|7148.9|7169.4|7164.4|7145.9|7140.9|1453
1597417200000|2020-08-14 15:00:00|7154.4|7149.4|7156.9|7148.9|7167.9|7160.9|7147.9|7142.9|1610
1597420800000|2020-08-14 16:00:00|7155.9|7149.9|7154.9|7147.9|7159.9|7151.9|7150.9|7143.9|87
1597424400000|2020-08-14 17:00:00|7153.9|7145.9|7160.1|7148.1|7160.1|7152.9|7151.9|7144.9|123
1597428000000|2020-08-14 18:00:00|7160|7148|7142.8|7130.8|7160.1|7148.1|7141.1|7129.1|0
1597431600000|2020-08-14 19:00:00|7142.9|7130.9|7158.5|7146.5|7158.5|7146.5|7133.7|7121.7|0
1597435200000|2020-08-14 20:00:00|7160.9|7148.9|7154|7142|7161.6|7149.6|7145.6|7133.6|0
1597615200000|2020-08-16 22:00:00|7160.8|7148.8|7160.8|7148.8|7164|7152|7156.9|7144.9|0
1597618800000|2020-08-16 23:00:00|7161|7149|7166.8|7154.8|7168.3|7156.3|7159.3|7147.3|0
1597622400000|2020-08-17 00:00:00|7166.9|7154.9|7157.4|7145.4|7172.2|7160.2|7153.2|7141.2|0
1597626000000|2020-08-17 01:00:00|7156.6|7144.6|7160.3|7148.3|7164.3|7152.3|7153.2|7141.2|0
1597629600000|2020-08-17 02:00:00|7160.4|7148.4|7176.7|7164.7|7179|7167|7160.3|7148.3|0
1597633200000|2020-08-17 03:00:00|7178.8|7166.8|7174.3|7162.3|7178.9|7166.9|7170.2|7158.2|0
1597636800000|2020-08-17 04:00:00|7174.4|7162.4|7174.4|7162.4|7178.7|7166.7|7163.8|7151.8|0
1597640400000|2020-08-17 05:00:00|7174.5|7162.5|7175.1|7163.1|7182.6|7170.6|7172.4|7160.4|0
1597644000000|2020-08-17 06:00:00|7174.4|7162.4|7144.9|7139.9|7176.5|7164.5|7139.4|7134.4|279
1597647600000|2020-08-17 07:00:00|7140.4|7135.4|7126.1|7121.1|7181.9|7176.9|7067.4|7062.4|2767
1597651200000|2020-08-17 08:00:00|7127.1|7122.1|7100.6|7095.6|7127.1|7122.1|7074.1|7069.1|3019
1597654800000|2020-08-17 09:00:00|7100.1|7095.1|7093.1|7088.1|7120.1|7115.1|7090.6|7085.6|973
1597658400000|2020-08-17 10:00:00|7092.6|7087.6|7114.6|7109.6|7114.6|7109.6|7085.6|7080.6|897
1597662000000|2020-08-17 11:00:00|7115.6|7110.6|7104|7099|7116.6|7111.6|7093.6|7088.6|740
1597665600000|2020-08-17 12:00:00|7103.5|7098.5|7108|7103|7129|7124|7103|7098|1506
1597669200000|2020-08-17 13:00:00|7107.5|7102.5|7105|7100|7125.5|7120.5|7097.5|7092.5|927
1597672800000|2020-08-17 14:00:00|7105.5|7100.5|7094.6|7089.6|7105.5|7100.5|7087.6|7082.6|3205
1597676400000|2020-08-17 15:00:00|7095.1|7090.1|7096.1|7089.1|7098.1|7092.6|7083.1|7076.1|3069
1597680000000|2020-08-17 16:00:00|7097.1|7090.1|7094.1|7085.1|7102.1|7095.1|7091.1|7085.1|254
1597683600000|2020-08-17 17:00:00|7093.1|7086.1|7090.7|7078.7|7095.1|7088.1|7087.1|7078.7|147
1597687200000|2020-08-17 18:00:00|7090.6|7078.6|7086.2|7074.2|7092.7|7080.7|7085.9|7073.9|0
1597690800000|2020-08-17 19:00:00|7087.1|7075.1|7091.1|7079.1|7091.2|7079.2|7078.7|7066.7|0
1597694400000|2020-08-17 20:00:00|7091.2|7079.2|7097.7|7085.7|7101.1|7089.1|7089.2|7077.2|0
1597698000000|2020-08-17 21:00:00|7097.8|7085.8|7095|7083|7098.4|7086.4|7094.4|7082.4|0
1597701600000|2020-08-17 22:00:00|7094.8|7082.8|7096.2|7084.2|7096.2|7084.2|7090.3|7078.3|0
1597705200000|2020-08-17 23:00:00|7096.1|7084.1|7105.4|7093.4|7109.9|7097.9|7093.6|7081.6|0
1597708800000|2020-08-18 00:00:00|7105.3|7093.3|7093.3|7081.3|7105.6|7093.6|7090.3|7078.3|0
1597712400000|2020-08-18 01:00:00|7092.9|7080.9|7079.8|7067.8|7093.3|7081.3|7071.6|7059.6|0
1597716000000|2020-08-18 02:00:00|7079.7|7067.7|7065.9|7053.9|7079.8|7067.8|7061.8|7049.8|0
1597719600000|2020-08-18 03:00:00|7065.6|7053.6|7074.3|7062.3|7080.5|7068.5|7061.4|7049.4|0
1597723200000|2020-08-18 04:00:00|7074.2|7062.2|7076.3|7064.3|7078.5|7066.5|7070.2|7058.2|0
1597726800000|2020-08-18 05:00:00|7075.6|7063.6|7072.2|7060.2|7080.5|7068.5|7068|7056|0
1597730400000|2020-08-18 06:00:00|7072.1|7060.1|7063.1|7058.1|7085.1|7080.1|7047.6|7042.6|498
1597734000000|2020-08-18 07:00:00|7061.1|7056.1|7101.6|7096.6|7109.6|7104.6|7026.1|7021.1|11463
1597737600000|2020-08-18 08:00:00|7100.6|7095.6|7122.6|7117.6|7145.1|7140.1|7100.6|7095.6|3194
1597741200000|2020-08-18 09:00:00|7122.1|7117.1|7143.6|7138.6|7152.6|7147.6|7114.1|7109.1|3091
1597744800000|2020-08-18 10:00:00|7142.6|7137.6|7160.1|7155.1|7160.6|7155.6|7135.6|7130.6|4007
1597748400000|2020-08-18 11:00:00|7159.6|7154.6|7132.7|7127.7|7169.6|7164.6|7131.7|7126.7|3205
1597752000000|2020-08-18 12:00:00|7133.2|7128.2|7123.7|7118.7|7145.2|7140.2|7114.7|7109.7|1347
1597755600000|2020-08-18 13:00:00|7123.2|7118.2|7074.7|7069.7|7123.2|7118.2|7067.7|7062.7|1644
1597759200000|2020-08-18 14:00:00|7074.2|7069.2|7040.7|7035.7|7074.2|7069.2|7027.2|7022.2|3855
1597762800000|2020-08-18 15:00:00|7038.7|7033.7|7043.7|7036.7|7053.7|7046.7|7026.7|7021.7|8586
1597766400000|2020-08-18 16:00:00|7042.7|7035.7|7047.7|7039.7|7050.7|7043.7|7034.7|7027.7|150
1597770000000|2020-08-18 17:00:00|7048.7|7040.7|7045|7033|7053.7|7044.7|7041.2|7033|96
1597773600000|2020-08-18 18:00:00|7045.1|7033.1|7049.5|7037.5|7051|7039|7042.7|7030.7|0
1597777200000|2020-08-18 19:00:00|7049.4|7037.4|7037.9|7025.9|7058.1|7046.1|7037.4|7025.4|0
1597780800000|2020-08-18 20:00:00|7039.8|7027.8|7044.8|7032.8|7045.4|7033.4|7035.5|7023.5|0
1597784400000|2020-08-18 21:00:00|7044.6|7032.6|7045|7033|7046.1|7034.1|7042.5|7030.5|0
1597788000000|2020-08-18 22:00:00|7044.9|7032.9|7047.1|7035.1|7048.9|7036.9|7042.9|7030.9|0
1597791600000|2020-08-18 23:00:00|7047.7|7035.7|7046.2|7034.2|7049.6|7037.6|7044.2|7032.2|0
1597795200000|2020-08-19 00:00:00|7046.1|7034.1|7042|7030|7048.2|7036.2|7035.7|7023.7|0
1597798800000|2020-08-19 01:00:00|7041.2|7029.2|7047.7|7035.7|7058.9|7046.9|7039.9|7027.9|0
1597802400000|2020-08-19 02:00:00|7048.1|7036.1|7052.7|7040.7|7056.8|7044.8|7046.7|7034.7|0
1597806000000|2020-08-19 03:00:00|7053.5|7041.5|7056.5|7044.5|7060.9|7048.9|7053.5|7041.5|0
1597809600000|2020-08-19 04:00:00|7057.3|7045.3|7054.2|7042.2|7058.6|7046.6|7050|7038|0
1597813200000|2020-08-19 05:00:00|7053.4|7041.4|7055.9|7043.9|7061.8|7049.8|7047.7|7035.7|0
1597816800000|2020-08-19 06:00:00|7055.6|7043.6|7043.7|7038.7|7062.2|7057.2|7036.7|7031.7|568
1597820400000|2020-08-19 07:00:00|7043.2|7038.2|7041.5|7036.5|7057.7|7052.7|7006.7|7001.7|7152
1597824000000|2020-08-19 08:00:00|7041|7036|7040|7035|7049|7044|7020|7015|4415
1597827600000|2020-08-19 09:00:00|7038.5|7033.5|7077|7072|7077.5|7072.5|7038.5|7033.5|3181
1597831200000|2020-08-19 10:00:00|7076|7071|7065|7060|7077|7072|7051|7046|1125
1597834800000|2020-08-19 11:00:00|7065.5|7060.5|7063.3|7058.3|7068.3|7063.3|7051|7046|2380
1597838400000|2020-08-19 12:00:00|7063.8|7058.8|7063.3|7058.3|7072.3|7067.3|7049.3|7044.3|2354
1597842000000|2020-08-19 13:00:00|7063.8|7058.8|7067.3|7062.3|7079.8|7074.8|7054.8|7049.8|2925
1597845600000|2020-08-19 14:00:00|7066.3|7061.3|7078.9|7073.9|7083.4|7078.4|7061.4|7056.4|2232
1597849200000|2020-08-19 15:00:00|7078.4|7073.4|7099.4|7092.4|7103.4|7096.4|7074.9|7069.9|1683
1597852800000|2020-08-19 16:00:00|7098.4|7091.4|7080.4|7073.4|7098.4|7092.4|7080.4|7073.4|137
1597856400000|2020-08-19 17:00:00|7081.4|7074.4|7083.1|7071.1|7088.4|7080.4|7077.9|7071.1|105
1597860000000|2020-08-19 18:00:00|7082.8|7070.8|7073.9|7061.9|7088.1|7076.1|7063.1|7051.1|0
1597863600000|2020-08-19 19:00:00|7074|7062|7056.6|7044.6|7077.9|7065.9|7048.8|7036.8|0
1597867200000|2020-08-19 20:00:00|7056.5|7044.5|7055.9|7043.9|7066.1|7054.1|7051.3|7039.3|0
1597870800000|2020-08-19 21:00:00|7055.7|7043.7|7061.7|7049.7|7062.8|7050.8|7054.1|7042.1|0
1597874400000|2020-08-19 22:00:00|7061.6|7049.6|7057.2|7045.2|7061.6|7049.6|7056.8|7044.8|0
1597878000000|2020-08-19 23:00:00|7057|7045|7045.2|7033.2|7058.9|7046.9|7042.7|7030.7|0
1597881600000|2020-08-20 00:00:00|7045.3|7033.3|7038.6|7026.6|7051|7039|7033.3|7021.3|0
1597885200000|2020-08-20 01:00:00|7038.7|7026.7|7014.5|7002.5|7039.7|7027.7|7012.3|7000.3|0
1597888800000|2020-08-20 02:00:00|7014.4|7002.4|6986.1|6974.1|7016.9|7004.9|6975.4|6963.4|0
1597892400000|2020-08-20 03:00:00|6986.2|6974.2|7010.8|6998.8|7010.9|6998.9|6982|6970|0
1597896000000|2020-08-20 04:00:00|7010.1|6998.1|7004.1|6992.1|7013.1|7001.1|7001.1|6989.1|0
1597899600000|2020-08-20 05:00:00|7003.8|6991.8|7005.9|6993.9|7017.7|7005.7|6993.1|6981.1|0
1597903200000|2020-08-20 06:00:00|7005.7|6993.7|7008.9|7003.9|7015.4|7010.4|6984.9|6979.9|378
1597906800000|2020-08-20 07:00:00|7009.4|7004.4|7005.8|7000.8|7039.3|7034.3|6979.9|6974.9|3162
1597910400000|2020-08-20 08:00:00|7005.3|7000.3|7002.3|6997.3|7010.8|7005.8|6974.8|6969.8|1518
1597914000000|2020-08-20 09:00:00|7001.3|6996.3|6998.3|6993.3|7015.3|7010.3|6994.8|6989.8|1107
1597917600000|2020-08-20 10:00:00|6998.8|6993.8|7029.8|7024.8|7037.3|7032.3|6993.8|6988.8|2519
1597921200000|2020-08-20 11:00:00|7029.3|7024.3|7008.4|7003.4|7033.8|7028.8|7004.4|6999.4|389
1597924800000|2020-08-20 12:00:00|7007.9|7002.9|6998.9|6993.9|7012.9|7007.9|6992.9|6987.9|459
1597928400000|2020-08-20 13:00:00|6999.4|6994.4|6993.4|6988.4|6999.4|6994.4|6980.9|6975.9|710
1597932000000|2020-08-20 14:00:00|6993.9|6988.9|7004.2|6999.2|7011.7|7006.7|6977.7|6972.7|1091
1597935600000|2020-08-20 15:00:00|7003.7|6998.7|7008.2|7000.2|7012.2|7004.2|6996.7|6991.7|799
1597939200000|2020-08-20 16:00:00|7007.2|7001.2|7011.2|7004.2|7014.2|7007.2|7001.2|6994.2|157
1597942800000|2020-08-20 17:00:00|7012.2|7006.2|7021.2|7009.2|7021.2|7012.2|7009.2|7001.2|77
1597946400000|2020-08-20 18:00:00|7021.1|7009.1|7026.6|7014.6|7030.6|7018.6|7021|7009|11651
1597950000000|2020-08-20 19:00:00|7024.8|7012.8|7027.5|7015.5|7040.9|7028.9|7019.3|7007.3|0
1597953600000|2020-08-20 20:00:00|7027.7|7015.7|7029.8|7017.8|7033.2|7021.2|7023.9|7011.9|0
1597957200000|2020-08-20 21:00:00|7029.4|7017.4|7028.8|7016.8|7029.8|7017.8|7027.5|7015.5|0
1597960800000|2020-08-20 22:00:00|7028.9|7016.9|7037.4|7025.4|7040.6|7028.6|7028.9|7016.9|0
1597964400000|2020-08-20 23:00:00|7037.6|7025.6|7037.6|7025.6|7038.3|7026.3|7029.7|7017.7|0
1597968000000|2020-08-21 00:00:00|7037.7|7025.7|7049.4|7037.4|7068.1|7056.1|7037.7|7025.7|0
1597971600000|2020-08-21 01:00:00|7050.2|7038.2|7028.9|7016.9|7053.6|7041.6|7022.5|7010.5|0
1597975200000|2020-08-21 02:00:00|7029.3|7017.3|7033.1|7021.1|7035.2|7023.2|7022.6|7010.6|0
1597978800000|2020-08-21 03:00:00|7033.5|7021.5|7034.5|7022.5|7045.7|7033.7|7032.4|7020.4|0
1597982400000|2020-08-21 04:00:00|7034.4|7022.4|7036.5|7024.5|7041.6|7029.6|7032.3|7020.3|0
1597986000000|2020-08-21 05:00:00|7037.5|7025.5|7034.2|7022.2|7040.7|7028.7|7029.1|7017.1|0
1597989600000|2020-08-21 06:00:00|7033.7|7021.7|7026.7|7021.7|7033.7|7025.7|7009.2|7004.2|286
1597993200000|2020-08-21 07:00:00|7025.7|7020.7|7015.9|7010.9|7031.2|7026.2|6959.7|6954.7|2484
1597996800000|2020-08-21 08:00:00|7014.9|7009.9|6999.4|6994.4|7014.9|7009.9|6981.9|6976.9|1018
1598000400000|2020-08-21 09:00:00|6998.9|6993.9|6992.4|6987.4|7014.9|7009.9|6984.4|6979.4|1097
1598004000000|2020-08-21 10:00:00|6987.9|6982.9|6978.9|6973.9|7001.9|6996.9|6967.9|6962.9|886
1598007600000|2020-08-21 11:00:00|6979.9|6974.9|6945.1|6940.1|6983.9|6978.9|6944.6|6939.6|826
1598011200000|2020-08-21 12:00:00|6944.6|6939.6|6909.6|6904.6|6945.6|6940.6|6908.1|6903.1|1593
1598014800000|2020-08-21 13:00:00|6909.1|6904.1|6975.6|6970.6|6978.1|6973.1|6899.6|6894.6|1403
1598018400000|2020-08-21 14:00:00|6976.6|6971.6|6967.4|6962.4|6980.4|6975.4|6957.4|6952.4|1624
1598022000000|2020-08-21 15:00:00|6968.4|6963.4|6971.9|6963.9|6986.9|6979.9|6958.4|6953.4|1456
1598025600000|2020-08-21 16:00:00|6970.9|6964.9|6973.9|6965.9|6979.9|6972.9|6968.9|6961.9|232
1598029200000|2020-08-21 17:00:00|6972.9|6966.9|6976.9|6964.9|6976.9|6968.9|6966.9|6960.9|149
1598032800000|2020-08-21 18:00:00|6977|6965|6979.9|6967.9|6991.3|6979.3|6974.5|6962.5|160
1598036400000|2020-08-21 19:00:00|6979.8|6967.8|6992.3|6980.3|6992.7|6980.7|6979.2|6967.2|0
1598040000000|2020-08-21 20:00:00|6992.4|6980.4|6988.8|6976.8|6995.5|6983.5|6987.3|6975.3|0
1598043600000|2020-08-21 21:00:00|6989|6977|6989|6977|6989|6977|6989|6977|0
1598220000000|2020-08-23 22:00:00|7003.2|6991.2|7001.6|6989.6|7006.3|6994.3|6995.2|6983.2|0
1598223600000|2020-08-23 23:00:00|7002.2|6990.2|6999.2|6987.2|7004.9|6992.9|6995.3|6983.3|0
1598227200000|2020-08-24 00:00:00|6998.8|6986.8|6997.7|6985.7|7007.2|6995.2|6984.8|6972.8|0
1598230800000|2020-08-24 01:00:00|6993.9|6981.9|7005.2|6993.2|7011.4|6999.4|6983.6|6971.6|0
1598234400000|2020-08-24 02:00:00|7006|6994|7001.2|6989.2|7011.5|6999.5|7001.2|6989.2|0
1598238000000|2020-08-24 03:00:00|7005.7|6993.7|6999.2|6987.2|7011.1|6999.1|6999.2|6987.2|0
1598241600000|2020-08-24 04:00:00|7000|6988|7004.3|6992.3|7004.3|6992.3|6991.1|6979.1|0
1598245200000|2020-08-24 05:00:00|7004.1|6992.1|7017.8|7005.8|7018.8|7006.8|6999.8|6987.8|0
1598248800000|2020-08-24 06:00:00|7017.7|7005.7|7045.4|7040.4|7047.4|7042.4|7015.4|7005.7|256
1598252400000|2020-08-24 07:00:00|7044.9|7039.9|7082.5|7077.5|7089|7084|7042.4|7037.4|2870
1598256000000|2020-08-24 08:00:00|7083|7078|7086|7081|7093|7088|7059.5|7054.5|860
1598259600000|2020-08-24 09:00:00|7085.5|7080.5|7097|7092|7115.5|7110.5|7082.5|7077.5|872
1598263200000|2020-08-24 10:00:00|7097.5|7092.5|7097|7092|7107.5|7102.5|7084|7079|570
1598266800000|2020-08-24 11:00:00|7097.5|7092.5|7100.3|7095.3|7108.5|7103.5|7090|7085|345
1598270400000|2020-08-24 12:00:00|7100.8|7095.8|7088.3|7083.3|7103.3|7098.3|7079.3|7074.3|342
1598274000000|2020-08-24 13:00:00|7088.8|7083.8|7069.8|7064.8|7096.3|7091.3|7058.3|7053.3|658
1598277600000|2020-08-24 14:00:00|7070.8|7065.8|7114|7109|7114.5|7109.5|7066.3|7061.3|1464
1598281200000|2020-08-24 15:00:00|7113|7108|7114|7106|7124|7119|7110|7104|1733
1598284800000|2020-08-24 16:00:00|7113|7107|7112|7105|7119|7112|7105|7099|105
1598288400000|2020-08-24 17:00:00|7111|7104|7109|7097|7115|7108|7106|7097|94
1598292000000|2020-08-24 18:00:00|7108.9|7096.9|7098.1|7086.1|7111|7099|7096.4|7084.4|0
1598295600000|2020-08-24 19:00:00|7099.9|7087.9|7122.2|7110.2|7130.9|7118.9|7092.4|7080.4|0
1598299200000|2020-08-24 20:00:00|7123.2|7111.2|7119.7|7107.7|7124.6|7112.6|7115|7103|0
1598302800000|2020-08-24 21:00:00|7119.9|7107.9|7119.8|7107.8|7120|7108|7119|7107|0
1598306400000|2020-08-24 22:00:00|7119.9|7107.9|7119.6|7107.6|7121.9|7109.9|7118.7|7106.7|0
1598310000000|2020-08-24 23:00:00|7120.2|7108.2|7130.9|7118.9|7131.6|7119.6|7117|7105|0
1598313600000|2020-08-25 00:00:00|7130.5|7118.5|7157.4|7145.4|7160.6|7148.6|7125.5|7113.5|0
1598317200000|2020-08-25 01:00:00|7157.1|7145.1|7167.6|7155.6|7169.7|7157.7|7154.3|7142.3|0
1598320800000|2020-08-25 02:00:00|7167.7|7155.7|7158.1|7146.1|7169.7|7157.7|7154|7142|0
1598324400000|2020-08-25 03:00:00|7157.3|7145.3|7151.5|7139.5|7162|7150|7147.4|7135.4|0
1598328000000|2020-08-25 04:00:00|7151.4|7139.4|7148.9|7136.9|7153.7|7141.7|7141.7|7129.7|0
1598331600000|2020-08-25 05:00:00|7148.6|7136.6|7142.8|7130.8|7150|7138|7139.7|7127.7|0
1598335200000|2020-08-25 06:00:00|7143.7|7131.7|7150.5|7145.5|7173.5|7168.5|7140|7130.8|232
1598338800000|2020-08-25 07:00:00|7148|7143|7173.1|7168.1|7221|7216|7147.5|7142.5|2433
1598342400000|2020-08-25 08:00:00|7172.6|7167.6|7153.1|7148.1|7174.6|7169.6|7143.6|7138.6|987
1598346000000|2020-08-25 09:00:00|7154.1|7149.1|7159.1|7154.1|7170.1|7165.1|7140.6|7135.6|515
1598349600000|2020-08-25 10:00:00|7159.6|7154.6|7167.6|7162.6|7170.1|7165.1|7145.6|7140.6|622
1598353200000|2020-08-25 11:00:00|7168.6|7163.6|7184.3|7179.3|7187.3|7182.3|7168.6|7163.6|496
1598356800000|2020-08-25 12:00:00|7185.3|7180.3|7206.8|7201.8|7213.3|7208.3|7179.3|7174.3|935
1598360400000|2020-08-25 13:00:00|7207.8|7202.8|7165.8|7160.8|7208.8|7203.8|7164.3|7159.3|1185
1598364000000|2020-08-25 14:00:00|7164.8|7159.8|7117.9|7112.9|7167.8|7162.8|7103.9|7098.9|2222
1598367600000|2020-08-25 15:00:00|7116.9|7111.9|7094.9|7088.9|7121.9|7116.9|7093.9|7086.9|1725
1598371200000|2020-08-25 16:00:00|7095.9|7087.9|7091.9|7084.9|7096.9|7089.9|7078.9|7072.9|418
1598374800000|2020-08-25 17:00:00|7090.9|7083.9|7094.8|7082.8|7103.9|7095.9|7089.9|7082.8|153
1598378400000|2020-08-25 18:00:00|7094.9|7082.9|7106.1|7094.1|7106.3|7094.3|7087.1|7075.1|0
1598382000000|2020-08-25 19:00:00|7104.3|7092.3|7118.6|7106.6|7122|7110|7100.1|7088.1|0
1598385600000|2020-08-25 20:00:00|7118.7|7106.7|7119.7|7107.7|7127.5|7115.5|7116.7|7104.7|0
1598389200000|2020-08-25 21:00:00|7119.8|7107.8|7119.2|7107.2|7120.2|7108.2|7117.9|7105.9|0
1598392800000|2020-08-25 22:00:00|7119.3|7107.3|7119.9|7107.9|7122.3|7110.3|7118.4|7106.4|0
1598396400000|2020-08-25 23:00:00|7119.8|7107.8|7122|7110|7125.6|7113.6|7118.8|7106.8|0
1598400000000|2020-08-26 00:00:00|7121.9|7109.9|7117.7|7105.7|7126.5|7114.5|7115.3|7103.3|0
1598403600000|2020-08-26 01:00:00|7116.9|7104.9|7109.7|7097.7|7117.7|7105.7|7102.9|7090.9|0
1598407200000|2020-08-26 02:00:00|7108.9|7096.9|7105.6|7093.6|7109.7|7097.7|7101.4|7089.4|0
1598410800000|2020-08-26 03:00:00|7105.5|7093.5|7107.5|7095.5|7107.5|7095.5|7099.2|7087.2|0
1598414400000|2020-08-26 04:00:00|7106.7|7094.7|7109.8|7097.8|7109.9|7097.9|7105.4|7093.4|0
1598418000000|2020-08-26 05:00:00|7110.6|7098.6|7108|7096|7118.3|7106.3|7106|7094|0
1598421600000|2020-08-26 06:00:00|7108.1|7096.1|7094.4|7089.4|7113.4|7108.4|7092.4|7087.4|102
1598425200000|2020-08-26 07:00:00|7095.9|7090.9|7122.4|7117.4|7131.9|7126.9|7072.4|7067.4|1612
1598428800000|2020-08-26 08:00:00|7122.9|7117.9|7110.9|7105.9|7130.9|7125.9|7097.9|7092.9|567
1598432400000|2020-08-26 09:00:00|7111.4|7106.4|7106.9|7101.9|7131.9|7126.9|7101.9|7096.9|400
1598436000000|2020-08-26 10:00:00|7107.4|7102.4|7113.9|7108.9|7115.9|7110.9|7098.4|7093.4|445
1598439600000|2020-08-26 11:00:00|7113.4|7108.4|7099.6|7094.6|7117.6|7112.6|7098.1|7093.1|215
1598443200000|2020-08-26 12:00:00|7099.1|7094.1|7118.6|7113.6|7121.6|7116.6|7095.1|7090.1|479
1598446800000|2020-08-26 13:00:00|7119.1|7114.1|7130.6|7125.6|7138.1|7133.1|7117.1|7112.1|1248
1598450400000|2020-08-26 14:00:00|7131.6|7126.6|7110.5|7105.5|7139.5|7134.5|7110.5|7105.5|841
1598454000000|2020-08-26 15:00:00|7110|7105|7126|7119|7131|7125.5|7107|7102|1575
1598457600000|2020-08-26 16:00:00|7125|7120|7126|7119|7133|7126|7119|7112|334
1598461200000|2020-08-26 17:00:00|7127|7120|7128|7116|7128|7121|7118|7112|168
1598464800000|2020-08-26 18:00:00|7127.9|7115.9|7122.5|7110.5|7142.9|7130.9|7120.2|7108.2|0
1598468400000|2020-08-26 19:00:00|7122.4|7110.4|7136.1|7124.1|7139.4|7127.4|7117.3|7105.3|0
1598472000000|2020-08-26 20:00:00|7136.2|7124.2|7144.5|7132.5|7150.5|7138.5|7127.2|7115.2|0
1598475600000|2020-08-26 21:00:00|7144.3|7132.3|7141.9|7129.9|7144.3|7132.3|7141.1|7129.1|0
1598479200000|2020-08-26 22:00:00|7141.8|7129.8|7134.3|7122.3|7143.9|7131.9|7131.3|7119.3|0
1598482800000|2020-08-26 23:00:00|7134.7|7122.7|7137.9|7125.9|7140|7128|7132.8|7120.8|0
1598486400000|2020-08-27 00:00:00|7137.8|7125.8|7130|7118|7140.4|7128.4|7122.4|7110.4|0
1598490000000|2020-08-27 01:00:00|7130.6|7118.6|7113.9|7101.9|7136.9|7124.9|7109.4|7097.4|0
1598493600000|2020-08-27 02:00:00|7113.8|7101.8|7116.3|7104.3|7120|7108|7109.2|7097.2|0
1598497200000|2020-08-27 03:00:00|7115.8|7103.8|7122.7|7110.7|7128.8|7116.8|7112.1|7100.1|0
1598500800000|2020-08-27 04:00:00|7122.3|7110.3|7119.6|7107.6|7126.9|7114.9|7118.6|7106.6|0
1598504400000|2020-08-27 05:00:00|7120|7108|7125.4|7113.4|7127.3|7115.3|7116.9|7104.9|0
1598508000000|2020-08-27 06:00:00|7125.2|7113.2|7110.5|7105.5|7126.3|7114.3|7095.5|7090.5|225
1598511600000|2020-08-27 07:00:00|7111|7106|7095.4|7090.4|7111|7106|7072|7067|1462
1598515200000|2020-08-27 08:00:00|7094.9|7089.9|7070.4|7065.4|7094.9|7089.9|7063.4|7058.4|851
1598518800000|2020-08-27 09:00:00|7069.4|7064.4|7044.4|7039.4|7069.4|7064.4|7029.9|7024.9|1227
1598522400000|2020-08-27 10:00:00|7043.9|7038.9|7064.9|7059.9|7072.9|7067.9|7042.9|7037.9|373
1598526000000|2020-08-27 11:00:00|7065.4|7060.4|7076.4|7071.4|7077.4|7072.4|7054.9|7049.9|342
1598529600000|2020-08-27 12:00:00|7075.9|7070.9|7096.4|7091.4|7100.4|7095.4|7075.9|7070.9|658
1598533200000|2020-08-27 13:00:00|7096.9|7091.9|7126.4|7121.4|7134.9|7129.9|7087.4|7082.4|1784
1598536800000|2020-08-27 14:00:00|7126.9|7121.9|7119.4|7114.4|7133.4|7128.4|7093.4|7088.4|2026
1598540400000|2020-08-27 15:00:00|7118.9|7113.9|7088.9|7081.9|7119.4|7114.4|7065.9|7058.9|1894
1598544000000|2020-08-27 16:00:00|7087.9|7082.9|7050.9|7042.9|7087.9|7082.9|7045.9|7038.9|256
1598547600000|2020-08-27 17:00:00|7049.9|7041.9|7071.3|7059.3|7073.2|7065.9|7042.9|7035.9|174
1598551200000|2020-08-27 18:00:00|7073.2|7061.2|7082.1|7070.1|7088.5|7076.5|7070.9|7058.9|0
1598554800000|2020-08-27 19:00:00|7082.2|7070.2|7070.5|7058.5|7091|7079|7068.9|7056.9|0
1598558400000|2020-08-27 20:00:00|7070.6|7058.6|7081.9|7069.9|7082.8|7070.8|7066|7054|0
1598562000000|2020-08-27 21:00:00|7081.7|7069.7|7082.3|7070.3|7082.5|7070.5|7080.7|7068.7|0
1598565600000|2020-08-27 22:00:00|7082.6|7070.6|7083.2|7071.2|7086.8|7074.8|7079.2|7067.2|0
1598569200000|2020-08-27 23:00:00|7083.6|7071.6|7089.7|7077.7|7090.6|7078.6|7081.5|7069.5|0
1598572800000|2020-08-28 00:00:00|7089.6|7077.6|7089.3|7077.3|7106.1|7094.1|7081.1|7069.1|0
1598576400000|2020-08-28 01:00:00|7088.9|7076.9|7100|7088|7102|7090|7083.1|7071.1|0
1598580000000|2020-08-28 02:00:00|7100.8|7088.8|7131.1|7119.1|7131.5|7119.5|7100|7088|0
1598583600000|2020-08-28 03:00:00|7131.9|7119.9|7124.9|7112.9|7136.3|7124.3|7122.8|7110.8|0
1598587200000|2020-08-28 04:00:00|7124.8|7112.8|7124.5|7112.5|7124.9|7112.9|7112|7100|0
1598590800000|2020-08-28 05:00:00|7125.2|7113.2|7117.5|7105.5|7127.5|7115.5|7083.3|7071.3|0
1598594400000|2020-08-28 06:00:00|7117.2|7105.2|7113.9|7108.9|7123.4|7118.4|7099.4|7094.4|346
1598598000000|2020-08-28 07:00:00|7111.9|7106.9|7100.2|7095.2|7130.4|7125.4|7056.2|7051.2|2178
1598601600000|2020-08-28 08:00:00|7100.7|7095.7|7140.7|7135.7|7156.7|7151.7|7093.2|7088.2|1162
1598605200000|2020-08-28 09:00:00|7142.7|7137.7|7165.7|7160.7|7165.7|7160.7|7130.2|7125.2|647
1598608800000|2020-08-28 10:00:00|7166.2|7161.2|7139.2|7134.2|7167.2|7162.2|7120.7|7115.7|742
1598612400000|2020-08-28 11:00:00|7140.7|7135.7|7147|7142|7159.7|7154.7|7134.7|7129.7|501
1598616000000|2020-08-28 12:00:00|7148.5|7143.5|7133.5|7128.5|7151|7146|7126|7121|520
1598619600000|2020-08-28 13:00:00|7134.5|7129.5|7129|7124|7143.5|7138.5|7116|7111|823
1598623200000|2020-08-28 14:00:00|7128.5|7123.5|7125.7|7120.7|7130|7125|7103.2|7098.2|1292
1598626800000|2020-08-28 15:00:00|7125.2|7120.2|7140.7|7133.7|7144.7|7139.7|7123.2|7118.2|1242
1598630400000|2020-08-28 16:00:00|7139.7|7132.7|7147.7|7140.7|7147.7|7141.7|7132.7|7125.7|154
1598634000000|2020-08-28 17:00:00|7146.7|7139.7|7145.3|7133.3|7148.7|7141.7|7137.7|7130.7|172
1598637600000|2020-08-28 18:00:00|7145.2|7133.2|7154.8|7142.8|7158.8|7146.8|7141.8|7129.8|0
1598641200000|2020-08-28 19:00:00|7154.9|7142.9|7163.8|7151.8|7175.1|7163.1|7152.7|7140.7|0
1598644800000|2020-08-28 20:00:00|7164.2|7152.2|7169.7|7157.7|7169.7|7157.7|7160.1|7148.1|0
1598824800000|2020-08-30 22:00:00|7177.8|7165.8|7185.2|7173.2|7189.1|7177.1|7176.9|7164.9|0
1598828400000|2020-08-30 23:00:00|7185.6|7173.6|7196.9|7184.9|7196.9|7184.9|7184.9|7172.9|0
1598832000000|2020-08-31 00:00:00|7197.3|7185.3|7221.3|7209.3|7223.5|7211.5|7195.8|7183.8|0
1598835600000|2020-08-31 01:00:00|7221.4|7209.4|7220.9|7208.9|7227.2|7215.2|7214.6|7202.6|0
1598839200000|2020-08-31 02:00:00|7221.3|7209.3|7226.2|7214.2|7228.3|7216.3|7219.8|7207.8|0
1598842800000|2020-08-31 03:00:00|7226.6|7214.6|7218.6|7206.6|7228.2|7216.2|7215.4|7203.4|0
1598846400000|2020-08-31 04:00:00|7218.9|7206.9|7211.1|7199.1|7219.6|7207.6|7210.1|7198.1|0
1598850000000|2020-08-31 05:00:00|7211.2|7199.2|7193.5|7181.5|7213.2|7201.2|7190.1|7178.1|0
1598853600000|2020-08-31 06:00:00|7194.5|7182.5|7174.2|7169.2|7196.7|7189.2|7165.7|7160.7|208
1598857200000|2020-08-31 07:00:00|7174.7|7169.7|7162.1|7157.1|7201.7|7196.7|7149.6|7144.6|1647
1598860800000|2020-08-31 08:00:00|7161.6|7156.6|7175.1|7170.1|7187.1|7182.1|7145.6|7140.6|794
1598864400000|2020-08-31 09:00:00|7177.1|7172.1|7141.6|7136.6|7177.6|7172.6|7139.6|7134.6|562
1598868000000|2020-08-31 10:00:00|7142.1|7137.1|7111.1|7106.1|7142.1|7137.1|7107.6|7102.6|893
1598871600000|2020-08-31 11:00:00|7110.6|7105.6|7107.4|7102.4|7127.1|7122.1|7101.1|7096.1|388
1598875200000|2020-08-31 12:00:00|7106.9|7101.9|7073.9|7068.9|7106.9|7101.9|7063.4|7058.4|937
1598878800000|2020-08-31 13:00:00|7073.4|7068.4|7019.9|7014.9|7073.4|7068.4|7004.9|6999.9|1846
1598882400000|2020-08-31 14:00:00|7020.4|7015.4|7033.8|7028.8|7041.3|7036.3|7002.4|6997.4|2017
1598886000000|2020-08-31 15:00:00|7034.3|7029.3|6993.3|6987.3|7035.3|7030.3|6958.3|6951.3|4387
1598889600000|2020-08-31 16:00:00|6992.3|6986.3|6995.3|6988.3|6999.3|6992.3|6986.3|6979.3|342
1598893200000|2020-08-31 17:00:00|6994.3|6987.3|7009.9|6997.9|7010.3|7002.3|6992.3|6985.3|165
1598896800000|2020-08-31 18:00:00|7009.8|6997.8|7008.1|6996.1|7013.8|7001.8|7004|6992|0
1598900400000|2020-08-31 19:00:00|7009|6997|6987.7|6975.7|7017.5|7005.5|6985.8|6973.8|0
1598904000000|2020-08-31 20:00:00|6987.3|6975.3|6978.6|6966.6|6987.3|6975.3|6967.9|6955.9|0
1598907600000|2020-08-31 21:00:00|6978.8|6966.8|6978.5|6966.5|6979.5|6967.5|6976.3|6964.3|0
1598911200000|2020-08-31 22:00:00|6978.2|6966.2|6970.9|6958.9|6982.9|6970.9|6958.6|6946.6|0
1598914800000|2020-08-31 23:00:00|6971|6959|6985.9|6973.9|6989.4|6977.4|6971|6959|0
1598918400000|2020-09-01 00:00:00|6986|6974|7002.9|6990.9|7015.9|7003.9|6986|6974|0
1598922000000|2020-09-01 01:00:00|7002.8|6990.8|7026.1|7014.1|7028.2|7016.2|7000.7|6988.7|0
1598925600000|2020-09-01 02:00:00|7026.9|7014.9|7031.8|7019.8|7036|7024|7024.6|7012.6|0
1598929200000|2020-09-01 03:00:00|7032.2|7020.2|7025.1|7013.1|7035.9|7023.9|7020.9|7008.9|0
1598932800000|2020-09-01 04:00:00|7025.9|7013.9|7029.8|7017.8|7034|7022|7024|7012|0
1598936400000|2020-09-01 05:00:00|7029|7017|7032|7020|7034|7022|7023.7|7011.7|0
1598940000000|2020-09-01 06:00:00|7031.7|7019.7|7037.3|7032.3|7040.3|7035.3|7010.3|7005.3|313
1598943600000|2020-09-01 07:00:00|7037.8|7032.8|6993.1|6988.1|7038.3|7033.3|6959.8|6954.8|2992
1598947200000|2020-09-01 08:00:00|6992.6|6987.6|6955.1|6950.1|7001.6|6996.6|6951.1|6946.1|2478
1598950800000|2020-09-01 09:00:00|6955.6|6950.6|6956.1|6951.1|6981.1|6976.1|6932.1|6927.1|1266
1598954400000|2020-09-01 10:00:00|6956.6|6951.6|7011.1|7006.1|7014.1|7009.1|6955.1|6950.1|915
1598958000000|2020-09-01 11:00:00|7012.1|7007.1|6978.8|6973.8|7017.6|7012.6|6969.3|6964.3|539
1598961600000|2020-09-01 12:00:00|6978.3|6973.3|6952.8|6947.8|6986.8|6981.8|6950.3|6945.3|661
1598965200000|2020-09-01 13:00:00|6952.3|6947.3|6926.8|6921.8|6953.3|6948.3|6903.8|6898.8|1903
1598968800000|2020-09-01 14:00:00|6925.8|6920.8|6963.5|6958.5|6996.5|6991.5|6925.8|6920.8|2826
1598972400000|2020-09-01 15:00:00|6965|6960|6950.5|6943.5|6975.5|6970.5|6949.5|6942.5|2903
1598976000000|2020-09-01 16:00:00|6951.5|6944.5|6953.5|6946.5|6958.5|6952.5|6947.5|6940.5|300
1598979600000|2020-09-01 17:00:00|6952.5|6945.5|6946.4|6934.4|6952.5|6945.5|6938.5|6932.5|312
1598983200000|2020-09-01 18:00:00|6946.5|6934.5|6954.3|6942.3|6957.8|6945.8|6944.4|6932.4|0
1598986800000|2020-09-01 19:00:00|6954.2|6942.2|6964.2|6952.2|6966.6|6954.6|6943|6931|0
1598990400000|2020-09-01 20:00:00|6964.3|6952.3|6968.5|6956.5|6972.6|6960.6|6961.3|6949.3|0
1598994000000|2020-09-01 21:00:00|6968.4|6956.4|6967.9|6955.9|6968.5|6956.5|6965.7|6953.7|0
1598997600000|2020-09-01 22:00:00|6968.6|6956.6|6966.8|6954.8|6968.6|6956.6|6963.1|6951.1|0
1599001200000|2020-09-01 23:00:00|6966.7|6954.7|6983.5|6971.5|6983.5|6971.5|6963.4|6951.4|0
1599004800000|2020-09-02 00:00:00|6982.9|6970.9|6995.4|6983.4|6999.8|6987.8|6979.5|6967.5|0
1599008400000|2020-09-02 01:00:00|6997.4|6985.4|6981.7|6969.7|6998.8|6986.8|6980.1|6968.1|0
1599012000000|2020-09-02 02:00:00|6981.6|6969.6|6979.7|6967.7|6990|6978|6977.5|6965.5|0
1599015600000|2020-09-02 03:00:00|6979.8|6967.8|6994|6982|6994|6982|6979.7|6967.7|0
1599019200000|2020-09-02 04:00:00|6992|6980|6991.1|6979.1|6998.3|6986.3|6991.1|6979.1|0
1599022800000|2020-09-02 05:00:00|6991|6979|6998.4|6986.4|7009.8|6997.8|6985|6973|0
1599026400000|2020-09-02 06:00:00|6998.2|6986.2|6979|6974|7008|7003|6977|6972|335
1599030000000|2020-09-02 07:00:00|6981|6976|6984.6|6979.6|7019.5|7014.5|6971|6966|2504
1599033600000|2020-09-02 08:00:00|6984.1|6979.1|7035.1|7030.1|7041.1|7036.1|6979.1|6974.1|1487
1599037200000|2020-09-02 09:00:00|7035.6|7030.6|7037.1|7032.1|7047.6|7042.6|7024.1|7019.1|952
1599040800000|2020-09-02 10:00:00|7037.6|7032.6|7035.1|7030.1|7050.6|7045.6|7030.6|7025.6|618
1599044400000|2020-09-02 11:00:00|7035.6|7030.6|7028|7023|7044.1|7039.1|7028|7023|387
1599048000000|2020-09-02 12:00:00|7029|7024|7002|6997|7036|7031|6993|6988|642
1599051600000|2020-09-02 13:00:00|7003|6998|6994|6989|7008|7003|6984|6979|1402
1599055200000|2020-09-02 14:00:00|6995|6990|6993.4|6988.4|7016.4|7011.4|6981.5|6976.5|1544
1599058800000|2020-09-02 15:00:00|6992.9|6987.9|7004.4|6997.4|7006.4|7000.4|6965.4|6960.4|3034
1599062400000|2020-09-02 16:00:00|7003.4|6996.4|7019.4|7012.4|7021.4|7015.4|7001.4|6994.4|551
1599066000000|2020-09-02 17:00:00|7018.4|7011.4|7024.5|7012.5|7024.5|7017.4|7010.4|7004.4|179
1599069600000|2020-09-02 18:00:00|7023.7|7011.7|7030.4|7018.4|7032.7|7020.7|7015.5|7003.5|0
1599073200000|2020-09-02 19:00:00|7031.3|7019.3|7052.9|7040.9|7057.1|7045.1|7026.6|7014.6|0
1599076800000|2020-09-02 20:00:00|7053.1|7041.1|7049.1|7037.1|7056.9|7044.9|7047.3|7035.3|0
1599080400000|2020-09-02 21:00:00|7049.9|7037.9|7047.5|7035.5|7050.4|7038.4|7047.5|7035.5|0
1599084000000|2020-09-02 22:00:00|7047.6|7035.6|7054.8|7042.8|7055.4|7043.4|7041.7|7029.7|0
1599087600000|2020-09-02 23:00:00|7055.4|7043.4|7065.2|7053.2|7066.7|7054.7|7054.5|7042.5|0
1599091200000|2020-09-03 00:00:00|7064.8|7052.8|7038.6|7026.6|7066.4|7054.4|7038.6|7026.6|0
1599094800000|2020-09-03 01:00:00|7038.5|7026.5|7053.7|7041.7|7055.7|7043.7|7030.5|7018.5|0
1599098400000|2020-09-03 02:00:00|7054.1|7042.1|7047.6|7035.6|7059.8|7047.8|7042.5|7030.5|0
1599102000000|2020-09-03 03:00:00|7048|7036|7040.9|7028.9|7048.6|7036.6|7030.9|7018.9|0
1599105600000|2020-09-03 04:00:00|7040.8|7028.8|7038.7|7026.7|7040.8|7028.8|7032.6|7020.6|0
1599109200000|2020-09-03 05:00:00|7038.8|7026.8|7026.1|7014.1|7042.6|7030.6|7022.1|7010.1|0
1599112800000|2020-09-03 06:00:00|7026.5|7014.5|7069.4|7064.4|7076.9|7071.9|7012.9|7007.9|497
1599116400000|2020-09-03 07:00:00|7068.4|7063.4|7130.4|7125.4|7139.9|7134.9|7068.4|7063.4|3950
1599120000000|2020-09-03 08:00:00|7129.4|7124.4|7123.4|7118.4|7161.9|7156.9|7119.4|7114.4|1470
1599123600000|2020-09-03 09:00:00|7122.9|7117.9|7108.4|7103.4|7129.4|7124.4|7108.4|7103.4|964
1599127200000|2020-09-03 10:00:00|7109.4|7104.4|7122.9|7117.9|7132.9|7127.9|7100.4|7095.4|688
1599130800000|2020-09-03 11:00:00|7123.4|7118.4|7113.7|7108.7|7136.4|7131.4|7103.4|7098.4|572
1599134400000|2020-09-03 12:00:00|7113.2|7108.2|7124.7|7119.7|7133.7|7128.7|7099.7|7094.7|762
1599138000000|2020-09-03 13:00:00|7124.2|7119.2|7140.2|7135.2|7143.2|7138.2|7104.7|7099.7|1699
1599141600000|2020-09-03 14:00:00|7140.7|7135.7|7069.1|7064.1|7149.2|7144.2|7058.1|7053.1|2953
1599145200000|2020-09-03 15:00:00|7069.6|7064.6|7014.1|7007.1|7072.6|7067.6|6970.6|6965.6|5089
1599148800000|2020-09-03 16:00:00|7013.1|7006.1|6988.1|6981.1|7023.1|7016.1|6976.1|6970.1|966
1599152400000|2020-09-03 17:00:00|6989.1|6982.1|6984|6972|7000.1|6994.1|6975.1|6967.1|268
1599156000000|2020-09-03 18:00:00|6983.9|6971.9|6964.4|6952.4|7000.1|6988.1|6964.4|6952.4|0
1599159600000|2020-09-03 19:00:00|6964.3|6952.3|6981.2|6969.2|6990.2|6978.2|6943.1|6931.1|0
1599163200000|2020-09-03 20:00:00|6979.3|6967.3|6992|6980|7007|6995|6976.7|6964.7|0
1599166800000|2020-09-03 21:00:00|6991.4|6979.4|6977.6|6965.6|6992.2|6980.2|6975.7|6963.7|0
1599170400000|2020-09-03 22:00:00|6976.2|6964.2|6940.8|6928.8|6980.3|6968.3|6938.7|6926.7|0
1599174000000|2020-09-03 23:00:00|6940.4|6928.4|6934.2|6922.2|6946.8|6934.8|6920.7|6908.7|0
1599177600000|2020-09-04 00:00:00|6934.3|6922.3|6996.5|6984.5|7000.8|6988.8|6934.3|6922.3|0
1599181200000|2020-09-04 01:00:00|6996.1|6984.1|7017.1|7005.1|7028.5|7016.5|6995.5|6983.5|0
1599184800000|2020-09-04 02:00:00|7017|7005|6993.9|6981.9|7021.2|7009.2|6992.9|6980.9|0
1599188400000|2020-09-04 03:00:00|6993.8|6981.8|6988.7|6976.7|6999.8|6987.8|6982.2|6970.2|0
1599192000000|2020-09-04 04:00:00|6988.8|6976.8|7002.4|6990.4|7004.6|6992.6|6984.6|6972.6|0
1599195600000|2020-09-04 05:00:00|7002.5|6990.5|7007.2|6995.2|7017.5|7005.5|6994.4|6982.4|0
1599199200000|2020-09-04 06:00:00|7007.5|6995.5|7027.6|7022.6|7052.1|7047.1|7002.6|6995.5|449
1599202800000|2020-09-04 07:00:00|7027.1|7022.1|7129.8|7124.8|7138.3|7133.3|6984.6|6979.6|3581
1599206400000|2020-09-04 08:00:00|7129.3|7124.3|7070.8|7065.8|7134.3|7129.3|7070.3|7065.3|1391
1599210000000|2020-09-04 09:00:00|7070.3|7065.3|7120.3|7115.3|7124.3|7119.3|7069.8|7064.8|856
1599213600000|2020-09-04 10:00:00|7120.8|7115.8|7115.3|7110.3|7130.8|7125.8|7108.3|7103.3|736
1599217200000|2020-09-04 11:00:00|7114.8|7109.8|7056|7051|7118.3|7113.3|7054.5|7049.5|1053
1599220800000|2020-09-04 12:00:00|7055.5|7050.5|7090|7085|7102.5|7097.5|7055|7050|1066
1599224400000|2020-09-04 13:00:00|7090.5|7085.5|7056|7051|7103.5|7098.5|7046.5|7041.5|1427
1599228000000|2020-09-04 14:00:00|7055.5|7050.5|6997.3|6992.3|7072.5|7067.5|6956.3|6951.3|4305
1599231600000|2020-09-04 15:00:00|6996.8|6991.8|7012.3|7004.3|7014.3|7008.3|6968.3|6963.3|3382
1599235200000|2020-09-04 16:00:00|7011.3|7003.3|7034.3|7026.3|7044.3|7036.3|6996.3|6988.3|444
1599238800000|2020-09-04 17:00:00|7033.3|7024.3|7038.1|7026.1|7038.2|7028.8|7011.3|7001.3|285
1599242400000|2020-09-04 18:00:00|7038.2|7026.2|7087.7|7075.7|7089.8|7077.8|7027.8|7015.8|0
1599246000000|2020-09-04 19:00:00|7087.9|7075.9|7065.4|7053.4|7095.7|7083.7|7056.4|7044.4|0
1599249600000|2020-09-04 20:00:00|7065.3|7053.3|7045.5|7033.5|7070.5|7058.5|7043.7|7031.7|0
1599429600000|2020-09-06 22:00:00|7030|7018|7034.8|7022.8|7044.5|7032.5|6981.3|6969.3|0
1599433200000|2020-09-06 23:00:00|7035|7023|7035.2|7023.2|7058.7|7046.7|7027.4|7015.4|0
1599436800000|2020-09-07 00:00:00|7035.4|7023.4|7059.6|7047.6|7069.4|7057.4|7005.7|6993.7|0
1599440400000|2020-09-07 01:00:00|7059.9|7047.9|7062.8|7050.8|7069.6|7057.6|7045.1|7033.1|0
1599444000000|2020-09-07 02:00:00|7064.8|7052.8|7048.1|7036.1|7067.1|7055.1|7032.6|7020.6|0
1599447600000|2020-09-07 03:00:00|7048.2|7036.2|7054|7042|7058.6|7046.6|7043.9|7031.9|0
1599451200000|2020-09-07 04:00:00|7053.2|7041.2|7036.9|7024.9|7054|7042|7034.9|7022.9|0
1599454800000|2020-09-07 05:00:00|7037|7025|7036.5|7024.5|7049.2|7037.2|7028.2|7016.2|0
1599458400000|2020-09-07 06:00:00|7036|7024|7033.3|7028.3|7060.3|7055.3|7013.3|7008.3|269
1599462000000|2020-09-07 07:00:00|7034.8|7029.8|7043|7038|7078.8|7073.8|7012.8|7007.8|1798
1599465600000|2020-09-07 08:00:00|7045.5|7040.5|7024.5|7019.5|7059.5|7054.5|7020.5|7015.5|735
1599469200000|2020-09-07 09:00:00|7026|7021|7037.5|7032.5|7060|7055|7021|7016|604
1599472800000|2020-09-07 10:00:00|7036.5|7031.5|7047.5|7042.5|7060|7055|7032|7027|537
1599476400000|2020-09-07 11:00:00|7048|7043|7075.1|7070.1|7075.1|7070.1|7038.5|7033.5|481
1599480000000|2020-09-07 12:00:00|7075.6|7070.6|7089.6|7084.6|7094.6|7089.6|7075.6|7070.6|414
1599483600000|2020-09-07 13:00:00|7087.6|7082.6|7078.1|7073.1|7096.1|7091.1|7077.6|7072.6|486
1599487200000|2020-09-07 14:00:00|7078.6|7073.6|7093.3|7088.3|7098.3|7093.3|7077.8|7072.8|604
1599490800000|2020-09-07 15:00:00|7094.8|7089.8|7092.3|7083.3|7100.8|7095.8|7079.3|7072.3|2242
1599494400000|2020-09-07 16:00:00|7091.3|7082.3|7092.8|7080.8|7096.3|7088.3|7087.3|7079.3|77
1599498000000|2020-09-07 17:00:00|7092.3|7080.3|7095.3|7083.3|7096.3|7088.3|7079.3|7072.3|57
1599501600000|2020-09-07 18:00:00|7095.8|7083.8|7091.5|7079.5|7095.8|7083.8|7088.1|7076.1|0
1599505200000|2020-09-07 19:00:00|7091.1|7079.1|7096.7|7084.7|7101.1|7089.1|7091.1|7079.1|0
1599508800000|2020-09-07 20:00:00|7096.8|7084.8|7096.3|7084.3|7096.8|7084.8|7096.3|7084.3|0
1599512400000|2020-09-07 21:00:00|7097.2|7085.2|7095.1|7083.1|7098.1|7086.1|7095.1|7083.1|0
1599516000000|2020-09-07 22:00:00|7095.2|7083.2|7116.4|7104.4|7117.1|7105.1|7095.2|7083.2|0
1599519600000|2020-09-07 23:00:00|7116.6|7104.6|7107.7|7095.7|7117.7|7105.7|7103.6|7091.6|0
1599523200000|2020-09-08 00:00:00|7108.3|7096.3|7093.2|7081.2|7116|7104|7087|7075|0
1599526800000|2020-09-08 01:00:00|7093.3|7081.3|7097.3|7085.3|7101.6|7089.6|7082.6|7070.6|0
1599530400000|2020-09-08 02:00:00|7097.4|7085.4|7085.7|7073.7|7105.8|7093.8|7085.6|7073.6|0
1599534000000|2020-09-08 03:00:00|7085.6|7073.6|7091.7|7079.7|7091.7|7079.7|7074.9|7062.9|0
1599537600000|2020-09-08 04:00:00|7090.9|7078.9|7091.8|7079.8|7097.9|7085.9|7087.5|7075.5|0
1599541200000|2020-09-08 05:00:00|7091.9|7079.9|7109.8|7097.8|7109.8|7097.8|7085.6|7073.6|0
1599544800000|2020-09-08 06:00:00|7110.2|7098.2|7094.3|7089.3|7121.3|7116.3|7092.3|7087.3|168
1599548400000|2020-09-08 07:00:00|7092.3|7087.3|7073.3|7068.3|7105.3|7100.3|7050.8|7045.8|1543
1599552000000|2020-09-08 08:00:00|7073.8|7068.8|7008.3|7003.3|7074.3|7069.3|6989.8|6984.8|1512
1599555600000|2020-09-08 09:00:00|7007.8|7002.8|6993.8|6988.8|7020.8|7015.8|6979.3|6974.3|982
1599559200000|2020-09-08 10:00:00|6995.3|6990.3|6981.8|6976.8|7006.3|7001.3|6976.3|6971.3|810
1599562800000|2020-09-08 11:00:00|6981.3|6976.3|6969.4|6964.4|6992.8|6987.8|6948.9|6943.9|1048
1599566400000|2020-09-08 12:00:00|6968.4|6963.4|6926.9|6921.9|6971.9|6966.9|6909.4|6904.4|1706
1599570000000|2020-09-08 13:00:00|6926.4|6921.4|6962.4|6957.4|6963.9|6958.9|6900.9|6895.9|2569
1599573600000|2020-09-08 14:00:00|6961.9|6956.9|6938.6|6933.6|6972.1|6967.1|6923.9|6918.9|2086
1599577200000|2020-09-08 15:00:00|6939.1|6934.1|6951.6|6944.6|6982.6|6977.6|6932.1|6927.1|2895
1599580800000|2020-09-08 16:00:00|6952.6|6945.6|6975.6|6967.6|6978.6|6970.6|6950.6|6943.6|362
1599584400000|2020-09-08 17:00:00|6976.6|6968.6|6986|6974|6990.6|6980.6|6971.6|6963.6|106
1599588000000|2020-09-08 18:00:00|6986.1|6974.1|6947.6|6935.6|6990.6|6978.6|6925.5|6913.5|0
1599591600000|2020-09-08 19:00:00|6945.8|6933.8|6925.3|6913.3|6966|6954|6921|6909|0
1599595200000|2020-09-08 20:00:00|6925.2|6913.2|6939.3|6927.3|6951.9|6939.9|6925.2|6913.2|0
1599598800000|2020-09-08 21:00:00|6939.5|6927.5|6907.6|6895.6|6940.5|6928.5|6868.8|6856.8|0
1599602400000|2020-09-08 22:00:00|6904.2|6892.2|6912.7|6900.7|6914.2|6902.2|6853.4|6841.4|0
1599606000000|2020-09-08 23:00:00|6913.1|6901.1|6923.2|6911.2|6928.8|6916.8|6899|6887|0
1599609600000|2020-09-09 00:00:00|6922.8|6910.8|6942.8|6930.8|6947.1|6935.1|6916.4|6904.4|0
1599613200000|2020-09-09 01:00:00|6940.8|6928.8|6954|6942|6963.7|6951.7|6922.7|6910.7|0
1599616800000|2020-09-09 02:00:00|6953.6|6941.6|6953.2|6941.2|6963.5|6951.5|6942.3|6930.3|0
1599620400000|2020-09-09 03:00:00|6952.8|6940.8|6963|6951|6967|6955|6949.1|6937.1|0
1599624000000|2020-09-09 04:00:00|6962.9|6950.9|6967.2|6955.2|6976.4|6964.4|6958.3|6946.3|0
1599627600000|2020-09-09 05:00:00|6967.6|6955.6|6952.2|6940.2|6989.7|6977.7|6950.2|6938.2|0
1599631200000|2020-09-09 06:00:00|6953.7|6941.7|6949.1|6944.1|6958.4|6949.1|6918.6|6913.6|234
1599634800000|2020-09-09 07:00:00|6951.6|6946.6|6975.3|6970.3|7003.8|6998.8|6942.1|6937.1|2007
1599638400000|2020-09-09 08:00:00|6975.8|6970.8|6972.3|6967.3|7015.8|7010.8|6971.3|6966.3|1230
1599642000000|2020-09-09 09:00:00|6971.3|6966.3|6971.8|6966.8|6980.8|6975.8|6957.8|6952.8|931
1599645600000|2020-09-09 10:00:00|6971.3|6966.3|6952.3|6947.3|6978.8|6973.8|6946.3|6941.3|945
1599649200000|2020-09-09 11:00:00|6951.8|6946.8|6978.7|6973.7|6984.2|6979.2|6936.8|6931.8|646
1599652800000|2020-09-09 12:00:00|6978.2|6973.2|6996.2|6991.2|7003.7|6998.7|6977.2|6972.2|683
1599656400000|2020-09-09 13:00:00|6995.2|6990.2|7038.2|7033.2|7038.2|7033.2|6989.2|6984.2|1547
1599660000000|2020-09-09 14:00:00|7039.2|7034.2|7030.7|7025.7|7042.2|7037.2|7012.2|7007.2|1487
1599663600000|2020-09-09 15:00:00|7032.7|7027.7|7017.7|7010.7|7040.7|7035.7|7017.7|7010.7|1316
1599667200000|2020-09-09 16:00:00|7019.7|7011.7|7033.7|7025.7|7035.7|7029.7|7014.7|7007.7|380
1599670800000|2020-09-09 17:00:00|7034.7|7026.7|7045.5|7033.5|7049.7|7042.7|7033.7|7026.7|289
1599674400000|2020-09-09 18:00:00|7045.6|7033.6|7054.7|7042.7|7057.4|7045.4|7040.5|7028.5|0
1599678000000|2020-09-09 19:00:00|7054.8|7042.8|7025|7013|7067.3|7055.3|7019.4|7007.4|0
1599681600000|2020-09-09 20:00:00|7022.1|7010.1|7027|7015|7039.2|7027.2|7006.5|6994.5|0
1599685200000|2020-09-09 21:00:00|7026.6|7014.6|7027.2|7015.2|7027.7|7015.7|7022.9|7010.9|0
1599688800000|2020-09-09 22:00:00|7027.4|7015.4|7053.7|7041.7|7057.4|7045.4|7027.4|7015.4|0
1599692400000|2020-09-09 23:00:00|7053.6|7041.6|7056.3|7044.3|7060.5|7048.5|7047.9|7035.9|0
1599696000000|2020-09-10 00:00:00|7056.2|7044.2|7026.8|7014.8|7056.2|7044.2|7021.7|7009.7|0
1599699600000|2020-09-10 01:00:00|7024.8|7012.8|7022.4|7010.4|7032.8|7020.8|7012.1|7000.1|0
1599703200000|2020-09-10 02:00:00|7022.5|7010.5|7025.6|7013.6|7029.8|7017.8|7005.5|6993.5|0
1599706800000|2020-09-10 03:00:00|7023.6|7011.6|7021.2|7009.2|7029.7|7017.7|7020.2|7008.2|0
1599710400000|2020-09-10 04:00:00|7020.2|7008.2|7030.4|7018.4|7031.5|7019.5|7020.2|7008.2|0
1599714000000|2020-09-10 05:00:00|7029.4|7017.4|7053|7041|7057.2|7045.2|7029.4|7017.4|0
1599717600000|2020-09-10 06:00:00|7052.1|7040.1|7023.2|7018.2|7054.3|7042.3|7014.7|7009.7|217
1599721200000|2020-09-10 07:00:00|7022.7|7017.7|7010.9|7005.9|7043.7|7038.7|6992.9|6987.9|1503
1599724800000|2020-09-10 08:00:00|7010.4|7005.4|6986.9|6981.9|7010.4|7005.4|6978.4|6973.4|817
1599728400000|2020-09-10 09:00:00|6986.4|6981.4|7018.4|7013.4|7021.9|7016.9|6977.4|6972.4|691
1599732000000|2020-09-10 10:00:00|7017.9|7012.9|6994.4|6989.4|7021.4|7016.4|6990.9|6985.9|845
1599735600000|2020-09-10 11:00:00|6994.9|6989.9|7005.9|7000.9|7018.9|7013.9|6993.4|6988.4|666
1599739200000|2020-09-10 12:00:00|7006.4|7001.4|6998.9|6993.9|7014.9|7009.9|6976.4|6971.4|1127
1599742800000|2020-09-10 13:00:00|6999.4|6994.4|7037.9|7032.9|7054.9|7049.9|6987.9|6982.9|1306
1599746400000|2020-09-10 14:00:00|7038.4|7033.4|6971.1|6966.1|7045.4|7040.4|6969.1|6964.1|1939
1599750000000|2020-09-10 15:00:00|6971.6|6966.6|6986.1|6979.1|7012.1|7005.1|6969.1|6964.1|1453
1599753600000|2020-09-10 16:00:00|6987.1|6977.1|6974.1|6965.1|6996.1|6988.1|6957.1|6949.1|402
1599757200000|2020-09-10 17:00:00|6973.1|6967.1|6972.2|6960.2|6985.1|6977.1|6966.1|6957.1|178
1599760800000|2020-09-10 18:00:00|6972.1|6960.1|6972.1|6960.1|6981.6|6969.6|6940|6928|0
1599764400000|2020-09-10 19:00:00|6972.2|6960.2|6946.1|6934.1|6972.4|6960.4|6937|6925|0
1599768000000|2020-09-10 20:00:00|6946.3|6934.3|6961|6949|6970.9|6958.9|6943.1|6931.1|0
1599771600000|2020-09-10 21:00:00|6961.1|6949.1|6961.5|6949.5|6964|6952|6957.7|6945.7|0
1599775200000|2020-09-10 22:00:00|6961.9|6949.9|6974.3|6962.3|6982.1|6970.1|6961.9|6949.9|0
1599778800000|2020-09-10 23:00:00|6974.7|6962.7|6971.4|6959.4|6984.3|6972.3|6971.1|6959.1|0
1599782400000|2020-09-11 00:00:00|6971.2|6959.2|6982.8|6970.8|6991.3|6979.3|6963.4|6951.4|0
1599786000000|2020-09-11 01:00:00|6982.7|6970.7|6988.4|6976.4|6998.3|6986.3|6976|6964|0
1599789600000|2020-09-11 02:00:00|6988.5|6976.5|6986.2|6974.2|6994.8|6982.8|6982.1|6970.1|0
1599793200000|2020-09-11 03:00:00|6985.4|6973.4|6988.3|6976.3|6988.5|6976.5|6980.1|6968.1|0
1599796800000|2020-09-11 04:00:00|6987.3|6975.3|6993.5|6981.5|6999.6|6987.6|6986.3|6974.3|0
1599800400000|2020-09-11 05:00:00|6993.4|6981.4|7003.1|6991.1|7008.2|6996.2|6991.4|6979.4|0
1599804000000|2020-09-11 06:00:00|7002.9|6990.9|6991.1|6986.1|7002.9|6996.1|6977.6|6972.6|285
1599807600000|2020-09-11 07:00:00|6991.6|6986.6|6965.4|6960.4|7007.1|7002.1|6944.4|6939.4|1975
1599811200000|2020-09-11 08:00:00|6964.9|6959.9|6941.9|6936.9|6978.9|6973.9|6937.4|6932.4|808
1599814800000|2020-09-11 09:00:00|6942.4|6937.4|6944.9|6939.9|6952.9|6947.9|6937.4|6932.4|966
1599818400000|2020-09-11 10:00:00|6946.4|6941.4|6960.9|6955.9|6966.9|6961.9|6911.4|6906.4|1274
1599822000000|2020-09-11 11:00:00|6960.4|6955.4|6967.2|6962.2|6979.7|6974.7|6951.4|6946.4|996
1599825600000|2020-09-11 12:00:00|6966.7|6961.7|6953.2|6948.2|6973.2|6968.2|6945.7|6940.7|566
1599829200000|2020-09-11 13:00:00|6953.7|6948.7|6925.2|6920.2|6965.7|6960.7|6916.2|6911.2|1353
1599832800000|2020-09-11 14:00:00|6924.7|6919.7|6938.4|6933.4|6959.9|6954.9|6921.9|6916.9|1449
1599836400000|2020-09-11 15:00:00|6939.4|6934.4|6936.3|6929.3|6967.4|6962.4|6935.3|6928.3|1923
1599840000000|2020-09-11 16:00:00|6937.3|6928.3|6922.3|6915.3|6947.3|6940.3|6922.3|6915.3|299
1599843600000|2020-09-11 17:00:00|6924.3|6916.3|6911.3|6899.3|6927.3|6919.3|6900.3|6893.3|174
1599847200000|2020-09-11 18:00:00|6911.4|6899.4|6926.5|6914.5|6937.9|6925.9|6902.8|6890.8|0
1599850800000|2020-09-11 19:00:00|6926.4|6914.4|6930.4|6918.4|6946|6934|6908.4|6896.4|0
1599854400000|2020-09-11 20:00:00|6930.5|6918.5|6936|6924|6939.3|6927.3|6915.8|6903.8|0
1599858000000|2020-09-11 21:00:00|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|0
1600034400000|2020-09-13 22:00:00|6966.2|6954.2|6975.2|6963.2|6980.1|6968.1|6960.2|6948.2|0
1600038000000|2020-09-13 23:00:00|6974.8|6962.8|6982.8|6970.8|6983.8|6971.8|6963.7|6951.7|0
1600041600000|2020-09-14 00:00:00|6982.7|6970.7|6980|6968|6986.2|6974.2|6971.7|6959.7|0
1600045200000|2020-09-14 01:00:00|6979.6|6967.6|6986|6974|6988.3|6976.3|6975.3|6963.3|0
1600048800000|2020-09-14 02:00:00|6986.1|6974.1|6992.7|6980.7|6996.8|6984.8|6984|6972|0
1600052400000|2020-09-14 03:00:00|6993.5|6981.5|6994.1|6982.1|7000.5|6988.5|6991.7|6979.7|0
1600056000000|2020-09-14 04:00:00|6994.2|6982.2|6991.9|6979.9|7002.7|6990.7|6990|6978|0
1600059600000|2020-09-14 05:00:00|6992|6980|6996.8|6984.8|7007.1|6995.1|6988.1|6976.1|0
1600063200000|2020-09-14 06:00:00|6996.9|6984.9|6993.3|6988.3|6997.2|6990.8|6964.8|6959.8|442
1600066800000|2020-09-14 07:00:00|6994.8|6989.8|6979|6974|7012.3|7007.3|6961.3|6956.3|4170
1600070400000|2020-09-14 08:00:00|6979.5|6974.5|6956|6951|6994.5|6989.5|6952.5|6947.5|9560
1600074000000|2020-09-14 09:00:00|6956.5|6951.5|6943|6938|6970.5|6965.5|6938.5|6933.5|1404
1600077600000|2020-09-14 10:00:00|6942.5|6937.5|6954.5|6949.5|6955.5|6950.5|6935|6930|1365
1600081200000|2020-09-14 11:00:00|6954|6949|6970.3|6965.3|6978.3|6973.3|6946|6941|1988
1600084800000|2020-09-14 12:00:00|6969.8|6964.8|6994.8|6989.8|6996.3|6991.3|6967.3|6962.3|1593
1600088400000|2020-09-14 13:00:00|6994.3|6989.3|6969.8|6964.8|6999.3|6994.3|6949.8|6944.8|3090
1600092000000|2020-09-14 14:00:00|6971.3|6966.3|6949.9|6944.9|6971.3|6966.3|6945.9|6940.9|1720
1600095600000|2020-09-14 15:00:00|6949.4|6944.4|6947.9|6940.9|6970.9|6963.9|6946.9|6940.9|2139
1600099200000|2020-09-14 16:00:00|6948.9|6941.9|6949.9|6942.9|6950.9|6943.9|6942.9|6935.9|642
1600102800000|2020-09-14 17:00:00|6950.9|6943.9|6940.2|6928.2|6953.9|6945.9|6930.9|6922.9|197
1600106400000|2020-09-14 18:00:00|6938.4|6926.4|6944.9|6932.9|6950|6938|6933.3|6921.3|0
1600110000000|2020-09-14 19:00:00|6945.1|6933.1|6945.1|6933.1|6959.1|6947.1|6931.9|6919.9|0
1600113600000|2020-09-14 20:00:00|6947.4|6935.4|6938.6|6926.6|6959.6|6947.6|6936.5|6924.5|0
1600117200000|2020-09-14 21:00:00|6938.8|6926.8|6943.9|6931.9|6944.8|6932.8|6938.4|6926.4|0
1600120800000|2020-09-14 22:00:00|6944.1|6932.1|6960.5|6948.5|6960.7|6948.7|6942.4|6930.4|0
1600124400000|2020-09-14 23:00:00|6960.7|6948.7|6956.1|6944.1|6960.7|6948.7|6947.3|6935.3|0
1600128000000|2020-09-15 00:00:00|6956.7|6944.7|6941.2|6929.2|6959.2|6947.2|6938.6|6926.6|0
1600131600000|2020-09-15 01:00:00|6941.3|6929.3|6948.9|6936.9|6950|6938|6935|6923|0
1600135200000|2020-09-15 02:00:00|6949|6937|6953.8|6941.8|6959|6947|6948.6|6936.6|0
1600138800000|2020-09-15 03:00:00|6954.6|6942.6|6955.9|6943.9|6960|6948|6953.8|6941.8|0
1600142400000|2020-09-15 04:00:00|6955.2|6943.2|6962.4|6950.4|6962.4|6950.4|6953.9|6941.9|0
1600146000000|2020-09-15 05:00:00|6963.2|6951.2|6963.7|6951.7|6964.5|6952.5|6955.5|6943.5|0
1600149600000|2020-09-15 06:00:00|6963.8|6951.8|6955.4|6950.4|6963.8|6951.8|6942.9|6937.9|1257
1600153200000|2020-09-15 07:00:00|6956.4|6951.4|6979|6974|6997.9|6992.9|6955.9|6950.9|5276
1600156800000|2020-09-15 08:00:00|6978.5|6973.5|7030.5|7025.5|7046|7041|6971.5|6966.5|5475
1600160400000|2020-09-15 09:00:00|7031.5|7026.5|7045.5|7040.5|7067.5|7062.5|7030.5|7025.5|4352
1600164000000|2020-09-15 10:00:00|7046|7041|7051.5|7046.5|7051.5|7046.5|7025|7020|1963
1600167600000|2020-09-15 11:00:00|7051|7046|7033.7|7028.7|7052|7047|7030.2|7025.2|1128
1600171200000|2020-09-15 12:00:00|7034.2|7029.2|7060.7|7055.7|7061.2|7056.2|7027.7|7022.7|3591
1600174800000|2020-09-15 13:00:00|7059.7|7054.7|7031.7|7026.7|7064.2|7059.2|7028.2|7023.2|3814
1600178400000|2020-09-15 14:00:00|7030.7|7025.7|7056.3|7051.3|7057.3|7052.3|7025.7|7020.7|7481
1600182000000|2020-09-15 15:00:00|7055.8|7050.8|7043.3|7037.3|7057.8|7052.8|7036.3|7030.3|5145
1600185600000|2020-09-15 16:00:00|7042.3|7036.3|7037.3|7031.3|7046.3|7039.3|7034.3|7028.3|372
1600189200000|2020-09-15 17:00:00|7036.3|7030.3|7041.3|7029.3|7041.3|7032.3|7035.3|7029.3|234
1600192800000|2020-09-15 18:00:00|7041.4|7029.4|7035.5|7023.5|7041.5|7029.5|7029.1|7017.1|6
1600196400000|2020-09-15 19:00:00|7037.3|7025.3|7034.6|7022.6|7037.7|7025.7|7012.1|7000.1|0
1600200000000|2020-09-15 20:00:00|7034.5|7022.5|7044.1|7032.1|7048.7|7036.7|7034.1|7022.1|0
1600203600000|2020-09-15 21:00:00|7043.7|7031.7|7052.2|7040.2|7052.2|7040.2|7043.3|7031.3|0
1600207200000|2020-09-15 22:00:00|7052.4|7040.4|7045.6|7033.6|7056.7|7044.7|7041.2|7029.2|0
1600210800000|2020-09-15 23:00:00|7046.2|7034.2|7034.2|7022.2|7046.2|7034.2|7027.4|7015.4|0
1600214400000|2020-09-16 00:00:00|7034.8|7022.8|7035.7|7023.7|7037.8|7025.8|7017.4|7005.4|0
1600218000000|2020-09-16 01:00:00|7035.8|7023.8|7045.9|7033.9|7045.9|7033.9|7027.4|7015.4|0
1600221600000|2020-09-16 02:00:00|7045.1|7033.1|7048.2|7036.2|7052.4|7040.4|7043.9|7031.9|0
1600225200000|2020-09-16 03:00:00|7048.3|7036.3|7052.7|7040.7|7056.8|7044.8|7046.2|7034.2|0
1600228800000|2020-09-16 04:00:00|7052.8|7040.8|7046.5|7034.5|7052.8|7040.8|7045.4|7033.4|0
1600232400000|2020-09-16 05:00:00|7046.4|7034.4|7033.6|7021.6|7046.6|7034.6|7033.5|7021.5|0
1600236000000|2020-09-16 06:00:00|7034.3|7022.3|7045.8|7040.8|7047.3|7042.3|7017.3|7012.3|380
1600239600000|2020-09-16 07:00:00|7047.8|7042.8|7042|7037|7078.8|7073.8|7040.8|7035.8|3919
1600243200000|2020-09-16 08:00:00|7041.5|7036.5|7052|7047|7073.5|7068.5|7038.5|7033.5|2109
1600246800000|2020-09-16 09:00:00|7052.5|7047.5|7105.5|7100.5|7108.5|7103.5|7052.5|7047.5|2895
1600250400000|2020-09-16 10:00:00|7106.5|7101.5|7063|7058|7106.5|7101.5|7060.5|7055.5|3236
1600254000000|2020-09-16 11:00:00|7064|7059|7052.6|7047.6|7064.5|7059.5|7041.5|7036.5|2780
1600257600000|2020-09-16 12:00:00|7052.1|7047.1|7041.6|7036.6|7055.6|7050.6|7024.6|7019.6|2367
1600261200000|2020-09-16 13:00:00|7040.6|7035.6|7036.6|7031.6|7042.1|7037.1|7021.1|7016.1|4631
1600264800000|2020-09-16 14:00:00|7037.1|7032.1|7085|7080|7088.5|7083.5|7036.6|7031.6|2204
1600268400000|2020-09-16 15:00:00|7085.5|7080.5|7101|7093|7113|7107|7085|7080|2580
1600272000000|2020-09-16 16:00:00|7100|7092|7089|7082|7103|7097|7084|7078|342
1600275600000|2020-09-16 17:00:00|7088|7081|7095.3|7083.3|7095.3|7088|7085|7078|535
1600279200000|2020-09-16 18:00:00|7095.2|7083.2|7096.9|7084.9|7115.5|7103.5|7089|7077|2500
1600282800000|2020-09-16 19:00:00|7096.8|7084.8|7076.6|7064.6|7101.7|7089.7|7064.1|7052.1|0
1600286400000|2020-09-16 20:00:00|7076.7|7064.7|7081.8|7069.8|7087.9|7075.9|7068.5|7056.5|0
1600290000000|2020-09-16 21:00:00|7082|7070|7082|7070|7085.5|7073.5|7079.4|7067.4|0
1600293600000|2020-09-16 22:00:00|7082.2|7070.2|7086|7074|7093.7|7081.7|7075.4|7063.4|0
1600297200000|2020-09-16 23:00:00|7085.4|7073.4|7080.3|7068.3|7090.1|7078.1|7077.6|7065.6|0
1600300800000|2020-09-17 00:00:00|7079.7|7067.7|7052.1|7040.1|7082.9|7070.9|7047.4|7035.4|0
1600304400000|2020-09-17 01:00:00|7051.7|7039.7|7037.2|7025.2|7071.3|7059.3|7036.5|7024.5|0
1600308000000|2020-09-17 02:00:00|7037.1|7025.1|7039.1|7027.1|7042.8|7030.8|7036|7024|0
1600311600000|2020-09-17 03:00:00|7039|7027|7038.1|7026.1|7041.5|7029.5|7017|7005|0
1600315200000|2020-09-17 04:00:00|7037.7|7025.7|7032.4|7020.4|7041.6|7029.6|7032.4|7020.4|0
1600318800000|2020-09-17 05:00:00|7032.5|7020.5|7039.3|7027.3|7043.3|7031.3|7030.3|7018.3|0
1600322400000|2020-09-17 06:00:00|7039.2|7027.2|7027|7022|7041.3|7034.5|7011.5|7006.5|849
1600326000000|2020-09-17 07:00:00|7025.5|7020.5|7020.5|7015.5|7056|7051|7015.5|7010.5|2354
1600329600000|2020-09-17 08:00:00|7021|7016|7051|7046|7051|7046|7020.5|7015.5|2133
1600333200000|2020-09-17 09:00:00|7052.5|7047.5|7057.5|7052.5|7078|7073|7051|7046|1436
1600336800000|2020-09-17 10:00:00|7058|7053|7067.5|7062.5|7080|7075|7053|7048|1138
1600340400000|2020-09-17 11:00:00|7067|7062|7057.1|7052.1|7075|7070|7055.1|7050.1|1262
1600344000000|2020-09-17 12:00:00|7056.6|7051.6|7051.1|7046.1|7068.6|7063.6|7050.1|7045.1|815
1600347600000|2020-09-17 13:00:00|7050.6|7045.6|7067.1|7062.1|7073.1|7068.1|7043.1|7038.1|1667
1600351200000|2020-09-17 14:00:00|7068.1|7063.1|7081.5|7076.5|7105|7100|7066.1|7061.1|2943
1600354800000|2020-09-17 15:00:00|7082.5|7077.5|7081.5|7073.5|7104|7099|7078.5|7071.5|1212
1600358400000|2020-09-17 16:00:00|7080.5|7074.5|7075.5|7068.5|7083.5|7075.5|7064.5|7055.5|314
1600362000000|2020-09-17 17:00:00|7076.5|7067.5|7078.3|7066.3|7078.3|7070.5|7067.5|7060.5|351
1600365600000|2020-09-17 18:00:00|7078.4|7066.4|7078.4|7066.4|7091.4|7079.4|7067.2|7055.2|12705
1600369200000|2020-09-17 19:00:00|7078.5|7066.5|7091|7079|7094.4|7082.4|7064.2|7052.2|0
1600372800000|2020-09-17 20:00:00|7088.6|7076.6|7090.1|7078.1|7103.4|7091.4|7087.3|7075.3|0
1600376400000|2020-09-17 21:00:00|7089.9|7077.9|7091|7079|7091.9|7079.9|7086.1|7074.1|0
1600380000000|2020-09-17 22:00:00|7090.5|7078.5|7108.4|7096.4|7110.5|7098.5|7087|7075|0
1600383600000|2020-09-17 23:00:00|7108.5|7096.5|7092.3|7080.3|7115.4|7103.4|7092.3|7080.3|0
1600387200000|2020-09-18 00:00:00|7092.2|7080.2|7080.3|7068.3|7104.5|7092.5|7075.9|7063.9|0
1600390800000|2020-09-18 01:00:00|7081.1|7069.1|7083.4|7071.4|7088.9|7076.9|7060.4|7048.4|0
1600394400000|2020-09-18 02:00:00|7082.4|7070.4|7091.8|7079.8|7096|7084|7076.1|7064.1|0
1600398000000|2020-09-18 03:00:00|7092.6|7080.6|7090.9|7078.9|7100.8|7088.8|7088.8|7076.8|0
1600401600000|2020-09-18 04:00:00|7090.1|7078.1|7095.3|7083.3|7097.6|7085.6|7086.6|7074.6|0
1600405200000|2020-09-18 05:00:00|7095.4|7083.4|7101.8|7089.8|7101.8|7089.8|7090.8|7078.8|0
1600408800000|2020-09-18 06:00:00|7102.3|7090.3|7074.5|7069.5|7104.3|7092.3|7071.5|7066.5|211
1600412400000|2020-09-18 07:00:00|7075.5|7070.5|7008.5|7003.5|7078.5|7073.5|6997.5|6992.5|2261
1600416000000|2020-09-18 08:00:00|7006.5|7001.5|7013|7008|7032.5|7027.5|7001.5|6996.5|1227
1600419600000|2020-09-18 09:00:00|7012|7007|6992.5|6987.5|7037|7032|6983|6978|2157
1600423200000|2020-09-18 10:00:00|6992|6987|6995|6990|6995|6990|6975.5|6970.5|1158
1600426800000|2020-09-18 11:00:00|6994.5|6989.5|6981.8|6976.8|7007|7002|6980.3|6975.3|928
1600430400000|2020-09-18 12:00:00|6982.3|6977.3|6986.3|6981.3|6987.8|6982.8|6973.3|6968.3|625
1600434000000|2020-09-18 13:00:00|6987.3|6982.3|6968.8|6963.8|6995.8|6990.8|6951.8|6946.8|1755
1600437600000|2020-09-18 14:00:00|6970.8|6965.8|6926.4|6921.4|6975.3|6970.3|6924.9|6919.9|2892
1600441200000|2020-09-18 15:00:00|6926.9|6921.9|6950.4|6943.4|6956.4|6949.4|6925.4|6920.4|3423
1600444800000|2020-09-18 16:00:00|6951.4|6945.4|6923.4|6915.4|6955.4|6948.4|6919.4|6911.4|459
1600448400000|2020-09-18 17:00:00|6922.4|6914.4|6917.8|6905.8|6926.4|6918.4|6883.4|6876.4|416
1600452000000|2020-09-18 18:00:00|6917.7|6905.7|6930|6918|6930.1|6918.1|6906.6|6894.6|0
1600455600000|2020-09-18 19:00:00|6930.2|6918.2|6921.5|6909.5|6940.4|6928.4|6921.2|6909.2|0
1600459200000|2020-09-18 20:00:00|6921.6|6909.6|6934.5|6922.5|6939.7|6927.7|6914.4|6902.4|0
1600462800000|2020-09-18 21:00:00|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|0
1600639200000|2020-09-20 22:00:00|6893.3|6881.3|6898.3|6886.3|6899.8|6887.8|6843.9|6831.9|0
1600642800000|2020-09-20 23:00:00|6898.9|6886.9|6910.1|6898.1|6921.9|6909.9|6893.8|6881.8|0
1600646400000|2020-09-21 00:00:00|6910|6898|6928.8|6916.8|6935.5|6923.5|6905.6|6893.6|0
1600650000000|2020-09-21 01:00:00|6948.3|6936.3|6911.9|6899.9|6958.4|6946.4|6911.3|6899.3|0
1600653600000|2020-09-21 02:00:00|6912|6900|6924.3|6912.3|6928.8|6916.8|6909.8|6897.8|0
1600657200000|2020-09-21 03:00:00|6924.4|6912.4|6916.9|6904.9|6924.4|6912.4|6909.1|6897.1|0
1600660800000|2020-09-21 04:00:00|6916.2|6904.2|6904.4|6892.4|6936.4|6924.4|6902.4|6890.4|0
1600664400000|2020-09-21 05:00:00|6904|6892|6889.9|6877.9|6907.4|6895.4|6879.2|6867.2|0
1600668000000|2020-09-21 06:00:00|6890.3|6878.3|6894.4|6889.4|6894.4|6889.4|6869.9|6864.9|409
1600671600000|2020-09-21 07:00:00|6890.9|6885.9|6774.7|6769.7|6901.9|6896.9|6754.2|6749.2|4158
1600675200000|2020-09-21 08:00:00|6775.2|6770.2|6716.2|6711.2|6775.7|6770.7|6703.7|6698.7|2203
1600678800000|2020-09-21 09:00:00|6717.7|6712.7|6688.7|6683.7|6740.7|6735.7|6685.2|6680.2|1536
1600682400000|2020-09-21 10:00:00|6689.2|6684.2|6707.2|6702.2|6711.7|6706.7|6679.2|6674.2|1518
1600686000000|2020-09-21 11:00:00|6707.7|6702.7|6744.7|6739.7|6746.7|6741.7|6699.2|6694.2|1131
1600689600000|2020-09-21 12:00:00|6744.2|6739.2|6726.2|6721.2|6747.2|6742.2|6711.7|6706.7|1010
1600693200000|2020-09-21 13:00:00|6726.7|6721.7|6744.7|6739.7|6753.2|6748.2|6713.7|6708.7|1421
1600696800000|2020-09-21 14:00:00|6742.7|6737.7|6691.6|6686.6|6748.2|6743.2|6684.6|6679.6|2575
1600700400000|2020-09-21 15:00:00|6689.6|6684.6|6715.6|6707.6|6715.6|6709.6|6683.6|6678.6|2972
1600704000000|2020-09-21 16:00:00|6714.6|6708.6|6716.6|6709.6|6739.6|6731.6|6713.6|6706.6|566
1600707600000|2020-09-21 17:00:00|6718.6|6710.6|6746.1|6734.1|6747.6|6739.6|6709.6|6702.6|497
1600711200000|2020-09-21 18:00:00|6746|6734|6742.3|6730.3|6746.7|6734.7|6724.1|6712.1|0
1600714800000|2020-09-21 19:00:00|6740.4|6728.4|6766.7|6754.7|6768.1|6756.1|6740.1|6728.1|0
1600718400000|2020-09-21 20:00:00|6766.8|6754.8|6767.9|6755.9|6781.3|6769.3|6766.5|6754.5|0
1600722000000|2020-09-21 21:00:00|6768.3|6756.3|6761.1|6749.1|6771.7|6759.7|6759.7|6747.7|0
1600725600000|2020-09-21 22:00:00|6760.7|6748.7|6769.8|6757.8|6772.1|6760.1|6759.6|6747.6|0
1600729200000|2020-09-21 23:00:00|6769.9|6757.9|6785|6773|6786.7|6774.7|6764.9|6752.9|0
1600732800000|2020-09-22 00:00:00|6784.8|6772.8|6780|6768|6795.6|6783.6|6769.6|6757.6|0
1600736400000|2020-09-22 01:00:00|6780.1|6768.1|6751.6|6739.6|6782.1|6770.1|6744|6732|0
1600740000000|2020-09-22 02:00:00|6752|6740|6756.8|6744.8|6762.1|6750.1|6740.7|6728.7|0
1600743600000|2020-09-22 03:00:00|6757.2|6745.2|6761.8|6749.8|6772.7|6760.7|6753.7|6741.7|0
1600747200000|2020-09-22 04:00:00|6761.7|6749.7|6766|6754|6766|6754|6755.4|6743.4|0
1600750800000|2020-09-22 05:00:00|6766.4|6754.4|6735.3|6723.3|6767|6755|6731.2|6719.2|0
1600754400000|2020-09-22 06:00:00|6738.9|6726.9|6760.6|6755.6|6770.1|6765.1|6731.6|6726.6|724
1600758000000|2020-09-22 07:00:00|6760.1|6755.1|6722.4|6717.4|6762.1|6757.1|6681.6|6676.6|3683
1600761600000|2020-09-22 08:00:00|6723.9|6718.9|6667.4|6662.4|6730.4|6725.4|6651.4|6646.4|1908
1600765200000|2020-09-22 09:00:00|6666.9|6661.9|6685.4|6680.4|6699.4|6694.4|6658.9|6653.9|991
1600768800000|2020-09-22 10:00:00|6686.4|6681.4|6701.4|6696.4|6710.4|6705.4|6677.4|6672.4|787
1600772400000|2020-09-22 11:00:00|6700.9|6695.9|6676.7|6671.7|6718.4|6713.4|6675.2|6670.2|549
1600776000000|2020-09-22 12:00:00|6677.2|6672.2|6689.2|6684.2|6697.2|6692.2|6674.7|6669.7|660
1600779600000|2020-09-22 13:00:00|6688.7|6683.7|6687.7|6682.7|6712.2|6707.2|6682.2|6677.2|1081
1600783200000|2020-09-22 14:00:00|6688.7|6683.7|6657.8|6652.8|6714.3|6709.3|6657.8|6652.8|1688
1600786800000|2020-09-22 15:00:00|6657.3|6652.3|6661.3|6654.3|6682.3|6677.3|6639.3|6632.3|3115
1600790400000|2020-09-22 16:00:00|6660.3|6653.3|6645.3|6637.3|6672.3|6666.3|6640.3|6633.3|460
1600794000000|2020-09-22 17:00:00|6646.3|6638.3|6670.9|6658.9|6671.3|6664.3|6644.3|6638.3|155
1600797600000|2020-09-22 18:00:00|6671|6659|6673.5|6661.5|6684.8|6672.8|6671|6659|0
1600801200000|2020-09-22 19:00:00|6673.4|6661.4|6704|6692|6708|6696|6669.1|6657.1|0
1600804800000|2020-09-22 20:00:00|6703.1|6691.1|6697.7|6685.7|6703.8|6691.8|6689|6677|0
1600808400000|2020-09-22 21:00:00|6697.5|6685.5|6700.1|6688.1|6700.8|6688.8|6696.4|6684.4|0
1600812000000|2020-09-22 22:00:00|6700.4|6688.4|6687|6675|6705.1|6693.1|6685.8|6673.8|0
1600815600000|2020-09-22 23:00:00|6686.6|6674.6|6706.2|6694.2|6706.2|6694.2|6684.7|6672.7|0
1600819200000|2020-09-23 00:00:00|6706.1|6694.1|6690|6678|6716.7|6704.7|6690|6678|0
1600822800000|2020-09-23 01:00:00|6690.1|6678.1|6701|6689|6704|6692|6681.8|6669.8|0
1600826400000|2020-09-23 02:00:00|6701.1|6689.1|6695|6683|6707.2|6695.2|6690|6678|0
1600830000000|2020-09-23 03:00:00|6694.7|6682.7|6694.9|6682.9|6703.1|6691.1|6686.8|6674.8|0
1600833600000|2020-09-23 04:00:00|6694.8|6682.8|6701|6689|6704|6692|6692.6|6680.6|0
1600837200000|2020-09-23 05:00:00|6701.1|6689.1|6719.4|6707.4|6725.1|6713.1|6701|6689|0
1600840800000|2020-09-23 06:00:00|6719.2|6707.2|6716.3|6711.3|6722.3|6717.3|6692.3|6687.3|478
1600844400000|2020-09-23 07:00:00|6722.3|6717.3|6741.2|6736.2|6751.7|6746.7|6682.8|6677.8|3070
1600848000000|2020-09-23 08:00:00|6741.7|6736.7|6774.2|6769.2|6778.7|6773.7|6733.7|6728.7|1587
1600851600000|2020-09-23 09:00:00|6773.7|6768.7|6783.2|6778.2|6784.7|6779.7|6767.2|6762.2|827
1600855200000|2020-09-23 10:00:00|6782.2|6777.2|6768.2|6763.2|6784.2|6779.2|6753.2|6748.2|749
1600858800000|2020-09-23 11:00:00|6768.7|6763.7|6759|6754|6778.2|6773.2|6754.5|6749.5|523
1600862400000|2020-09-23 12:00:00|6759.5|6754.5|6753.5|6748.5|6766.5|6761.5|6747|6742|469
1600866000000|2020-09-23 13:00:00|6754|6749|6725.5|6720.5|6761.5|6756.5|6723.5|6718.5|755
1600869600000|2020-09-23 14:00:00|6726.5|6721.5|6699.5|6694.5|6730.5|6725.5|6678.5|6673.5|1437
1600873200000|2020-09-23 15:00:00|6699|6694|6663.5|6655.5|6714.5|6709.5|6660.5|6653.5|2256
1600876800000|2020-09-23 16:00:00|6662.5|6654.5|6685.5|6677.5|6686.5|6679.5|6659.5|6652.5|281
1600880400000|2020-09-23 17:00:00|6684.5|6675.5|6668.7|6656.7|6685.5|6677.5|6658.5|6652.5|144
1600884000000|2020-09-23 18:00:00|6668.8|6656.8|6615.6|6603.6|6668.8|6656.8|6612.5|6600.5|0
1600887600000|2020-09-23 19:00:00|6616.5|6604.5|6593.4|6581.4|6624|6612|6587.3|6575.3|0
1600891200000|2020-09-23 20:00:00|6593.3|6581.3|6612.9|6600.9|6615.3|6603.3|6593.3|6581.3|1
1600894800000|2020-09-23 21:00:00|6613|6601|6604.4|6592.4|6613.7|6601.7|6603.8|6591.8|0
1600898400000|2020-09-23 22:00:00|6603.9|6591.9|6602.4|6590.4|6617|6605|6599.2|6587.2|0
1600902000000|2020-09-23 23:00:00|6602.8|6590.8|6560|6548|6608|6596|6544.5|6532.5|0
1600905600000|2020-09-24 00:00:00|6559.8|6547.8|6597.1|6585.1|6598.1|6586.1|6553.2|6541.2|0
1600909200000|2020-09-24 01:00:00|6596.7|6584.7|6576.6|6564.6|6602.6|6590.6|6574.4|6562.4|0
1600912800000|2020-09-24 02:00:00|6576.5|6564.5|6582|6570|6598.5|6586.5|6575.6|6563.6|0
1600916400000|2020-09-24 03:00:00|6581.6|6569.6|6573.3|6561.3|6584.2|6572.2|6571.6|6559.6|0
1600920000000|2020-09-24 04:00:00|6573.2|6561.2|6559.1|6547.1|6579.9|6567.9|6549.1|6537.1|0
1600923600000|2020-09-24 05:00:00|6559|6547|6581.7|6569.7|6582.6|6570.6|6548.7|6536.7|0
1600927200000|2020-09-24 06:00:00|6582.6|6570.6|6576|6571|6610|6605|6550.5|6545.5|624
1600930800000|2020-09-24 07:00:00|6581|6576|6659.9|6654.9|6660.9|6655.9|6571|6566|2938
1600934400000|2020-09-24 08:00:00|6660.4|6655.4|6637.9|6632.9|6661.4|6656.4|6619.4|6614.4|1209
1600938000000|2020-09-24 09:00:00|6637.4|6632.4|6650.4|6645.4|6654.4|6649.4|6624.4|6619.4|817
1600941600000|2020-09-24 10:00:00|6650.9|6645.9|6694.4|6689.4|6706.4|6701.4|6649.4|6644.4|1114
1600945200000|2020-09-24 11:00:00|6694.9|6689.9|6694.6|6689.6|6709.1|6704.1|6679.4|6674.4|801
1600948800000|2020-09-24 12:00:00|6695.1|6690.1|6664.1|6659.1|6705.1|6700.1|6656.6|6651.6|685
1600952400000|2020-09-24 13:00:00|6663.6|6658.6|6664.6|6659.6|6675.6|6670.6|6622.6|6617.6|1492
1600956000000|2020-09-24 14:00:00|6664.1|6659.1|6629.1|6624.1|6683.1|6678.1|6614.1|6609.1|1566
1600959600000|2020-09-24 15:00:00|6628.1|6623.1|6661.1|6653.1|6664.1|6657.1|6610.1|6605.1|1645
1600963200000|2020-09-24 16:00:00|6662.1|6654.1|6674.1|6667.1|6677.1|6669.1|6654.1|6646.1|233
1600966800000|2020-09-24 17:00:00|6675.1|6666.1|6697.6|6685.6|6703.1|6695.1|6675.1|6666.1|256
1600970400000|2020-09-24 18:00:00|6697.7|6685.7|6654.2|6642.2|6701.9|6689.9|6652.1|6640.1|0
1600974000000|2020-09-24 19:00:00|6654.3|6642.3|6663.6|6651.6|6676.5|6664.5|6637.6|6625.6|0
1600977600000|2020-09-24 20:00:00|6663.7|6651.7|6670.9|6658.9|6677.3|6665.3|6658.4|6646.4|0
1600981200000|2020-09-24 21:00:00|6670.7|6658.7|6674.2|6662.2|6674.9|6662.9|6669.8|6657.8|0
1600984800000|2020-09-24 22:00:00|6674.7|6662.7|6685.1|6673.1|6691.5|6679.5|6674.6|6662.6|0
1600988400000|2020-09-24 23:00:00|6685|6673|6693.6|6681.6|6700.1|6688.1|6683.6|6671.6|0
1600992000000|2020-09-25 00:00:00|6693.5|6681.5|6701.8|6689.8|6705.9|6693.9|6684.5|6672.5|0
1600995600000|2020-09-25 01:00:00|6702.2|6690.2|6703.3|6691.3|6714.8|6702.8|6698.9|6686.9|0
1600999200000|2020-09-25 02:00:00|6704.3|6692.3|6698.3|6686.3|6712.6|6700.6|6695|6683|0
1601002800000|2020-09-25 03:00:00|6698.7|6686.7|6687.5|6675.5|6709.8|6697.8|6683.3|6671.3|0
1601006400000|2020-09-25 04:00:00|6687.9|6675.9|6698.4|6686.4|6698.5|6686.5|6685.4|6673.4|0
1601010000000|2020-09-25 05:00:00|6697.6|6685.6|6687.7|6675.7|6700.6|6688.6|6685.6|6673.6|0
1601013600000|2020-09-25 06:00:00|6687.8|6675.8|6651.6|6646.6|6689.7|6677.7|6650.6|6645.6|205
1601017200000|2020-09-25 07:00:00|6652.6|6647.6|6668.5|6663.5|6684|6679|6618.1|6613.1|1970
1601020800000|2020-09-25 08:00:00|6669|6664|6666|6661|6677|6672|6643.5|6638.5|1099
1601024400000|2020-09-25 09:00:00|6665.5|6660.5|6622|6617|6673|6668|6602|6597|932
1601028000000|2020-09-25 10:00:00|6622.5|6617.5|6567.5|6562.5|6624.5|6619.5|6552.5|6547.5|1219
1601031600000|2020-09-25 11:00:00|6568|6563|6593.7|6588.7|6596.7|6591.7|6561|6556|924
1601035200000|2020-09-25 12:00:00|6592.2|6587.2|6591.7|6586.7|6597.2|6592.2|6575.7|6570.7|567
1601038800000|2020-09-25 13:00:00|6591.2|6586.2|6610.2|6605.2|6616.7|6611.7|6587.2|6582.2|936
1601042400000|2020-09-25 14:00:00|6611.2|6606.2|6620.6|6615.6|6629.6|6624.6|6584.6|6579.6|1401
1601046000000|2020-09-25 15:00:00|6621.6|6616.6|6615.6|6607.6|6635.6|6628.6|6604.6|6599.6|1575
1601049600000|2020-09-25 16:00:00|6616.6|6608.6|6628.6|6621.6|6630.6|6622.6|6615.6|6607.6|200
1601053200000|2020-09-25 17:00:00|6629.6|6620.6|6652.1|6640.1|6652.1|6643.6|6624.6|6617.6|181
1601056800000|2020-09-25 18:00:00|6652|6640|6669.2|6657.2|6671.2|6659.2|6648|6636|0
1601060400000|2020-09-25 19:00:00|6671|6659|6684.7|6672.7|6692.2|6680.2|6668.9|6656.9|0
1601064000000|2020-09-25 20:00:00|6682.8|6670.8|6675.7|6663.7|6688.6|6676.6|6675.1|6663.1|0
1601244000000|2020-09-27 22:00:00|6697.6|6685.6|6695.1|6683.1|6698|6686|6689.2|6677.2|0
1601247600000|2020-09-27 23:00:00|6695.5|6683.5|6691.7|6679.7|6696.6|6684.6|6689.4|6677.4|0
1601251200000|2020-09-28 00:00:00|6691.5|6679.5|6676.1|6664.1|6694.2|6682.2|6676.1|6664.1|0
1601254800000|2020-09-28 01:00:00|6676.9|6664.9|6705.5|6693.5|6705.5|6693.5|6676|6664|0
1601258400000|2020-09-28 02:00:00|6704.7|6692.7|6708.8|6696.8|6711.4|6699.4|6703.4|6691.4|0
1601262000000|2020-09-28 03:00:00|6708.7|6696.7|6710.7|6698.7|6716.6|6704.6|6706.6|6694.6|0
1601265600000|2020-09-28 04:00:00|6710.8|6698.8|6706.1|6694.1|6714.6|6702.6|6703.9|6691.9|0
1601269200000|2020-09-28 05:00:00|6706.2|6694.2|6720.1|6708.1|6724.1|6712.1|6705.9|6693.9|0
1601272800000|2020-09-28 06:00:00|6721.2|6709.2|6726.1|6721.1|6740.1|6735.1|6707.1|6702.1|483
1601276400000|2020-09-28 07:00:00|6729.6|6724.6|6705.6|6700.6|6739.1|6734.1|6684.1|6679.1|2614
1601280000000|2020-09-28 08:00:00|6704.6|6699.6|6700.1|6695.1|6734.6|6729.6|6683.1|6678.1|760
1601283600000|2020-09-28 09:00:00|6700.6|6695.6|6721.1|6716.1|6735.1|6730.1|6692.6|6687.6|756
1601287200000|2020-09-28 10:00:00|6721.6|6716.6|6768.6|6763.6|6773.6|6768.6|6721.6|6716.6|980
1601290800000|2020-09-28 11:00:00|6765.6|6760.6|6767.2|6762.2|6767.2|6762.2|6744.1|6739.1|639
1601294400000|2020-09-28 12:00:00|6766.7|6761.7|6770.2|6765.2|6779.2|6774.2|6763.7|6758.7|868
1601298000000|2020-09-28 13:00:00|6771.2|6766.2|6763.2|6758.2|6773.2|6768.2|6743.7|6738.7|1228
1601301600000|2020-09-28 14:00:00|6764.2|6759.2|6776.9|6771.9|6790.9|6785.9|6755.2|6750.2|1747
1601305200000|2020-09-28 15:00:00|6774.9|6769.9|6785.9|6778.9|6803.9|6798.4|6769.9|6764.9|2100
1601308800000|2020-09-28 16:00:00|6784.9|6777.9|6792.9|6784.9|6795.9|6788.9|6775.9|6768.9|242
1601312400000|2020-09-28 17:00:00|6791.9|6785.9|6792.9|6780.9|6798.9|6789.9|6785.9|6777.9|120
1601316000000|2020-09-28 18:00:00|6793.1|6781.1|6793.5|6781.5|6800.8|6788.8|6790|6778|0
1601319600000|2020-09-28 19:00:00|6793.4|6781.4|6790.8|6778.8|6795.3|6783.3|6780.4|6768.4|0
1601323200000|2020-09-28 20:00:00|6790.9|6778.9|6803.5|6791.5|6809.4|6797.4|6788.3|6776.3|0
1601326800000|2020-09-28 21:00:00|6802.5|6790.5|6804.5|6792.5|6804.5|6792.5|6801.7|6789.7|0
1601330400000|2020-09-28 22:00:00|6804.3|6792.3|6809.8|6797.8|6812.5|6800.5|6801.1|6789.1|0
1601334000000|2020-09-28 23:00:00|6809.7|6797.7|6819.8|6807.8|6821.3|6809.3|6809.1|6797.1|0
1601337600000|2020-09-29 00:00:00|6819.7|6807.7|6814.9|6802.9|6822.3|6810.3|6804.7|6792.7|0
1601341200000|2020-09-29 01:00:00|6814.8|6802.8|6808.9|6796.9|6819|6807|6796.9|6784.9|0
1601344800000|2020-09-29 02:00:00|6809.3|6797.3|6802.7|6790.7|6817.3|6805.3|6799.5|6787.5|0
1601348400000|2020-09-29 03:00:00|6802.6|6790.6|6806.5|6794.5|6806.5|6794.5|6798.4|6786.4|0
1601352000000|2020-09-29 04:00:00|6806.6|6794.6|6822.8|6810.8|6822.8|6810.8|6806.5|6794.5|0
1601355600000|2020-09-29 05:00:00|6823.6|6811.6|6806.3|6794.3|6834.2|6822.2|6798.8|6786.8|0
1601359200000|2020-09-29 06:00:00|6806.8|6794.8|6773.9|6768.9|6808.7|6803.4|6766.9|6761.9|240
1601362800000|2020-09-29 07:00:00|6772.4|6767.4|6762.2|6757.2|6772.4|6767.4|6723.9|6718.9|1795
1601366400000|2020-09-29 08:00:00|6762.7|6757.7|6769.2|6764.2|6780.2|6775.2|6739.7|6734.7|1187
1601370000000|2020-09-29 09:00:00|6770.2|6765.2|6765.7|6760.7|6776.7|6771.7|6756.7|6751.7|678
1601373600000|2020-09-29 10:00:00|6765.2|6760.2|6779.2|6774.2|6794.2|6789.2|6761.2|6756.2|777
1601377200000|2020-09-29 11:00:00|6779.7|6774.7|6773.1|6768.1|6794.2|6789.2|6768.6|6763.6|396
1601380800000|2020-09-29 12:00:00|6774.1|6769.1|6783.1|6778.1|6791.1|6786.1|6765.6|6760.6|477
1601384400000|2020-09-29 13:00:00|6782.1|6777.1|6753.1|6748.1|6793.6|6788.6|6750.1|6745.1|826
1601388000000|2020-09-29 14:00:00|6753.6|6748.6|6721.2|6716.2|6766.2|6761.2|6716.7|6711.7|1555
1601391600000|2020-09-29 15:00:00|6721.7|6716.7|6709.7|6701.7|6741.7|6736.7|6696.7|6689.7|2183
1601395200000|2020-09-29 16:00:00|6710.7|6702.7|6703.7|6696.7|6710.7|6703.7|6696.7|6688.7|224
1601398800000|2020-09-29 17:00:00|6702.7|6695.7|6721.8|6709.8|6722.7|6715.7|6698.7|6690.7|162
1601402400000|2020-09-29 18:00:00|6723.6|6711.6|6722.1|6710.1|6733.1|6721.1|6719.3|6707.3|0
1601406000000|2020-09-29 19:00:00|6721.2|6709.2|6714.5|6702.5|6726.9|6714.9|6711|6699|0
1601409600000|2020-09-29 20:00:00|6715.4|6703.4|6726.2|6714.2|6741.9|6729.9|6714.7|6702.7|0
1601413200000|2020-09-29 21:00:00|6726|6714|6724.6|6712.6|6726|6714|6724.1|6712.1|0
1601416800000|2020-09-29 22:00:00|6724.5|6712.5|6737|6725|6741.8|6729.8|6722.7|6710.7|0
1601420400000|2020-09-29 23:00:00|6736.9|6724.9|6736.2|6724.2|6743.6|6731.6|6732.7|6720.7|0
1601424000000|2020-09-30 00:00:00|6735.8|6723.8|6724.4|6712.4|6739.7|6727.7|6720.3|6708.3|0
1601427600000|2020-09-30 01:00:00|6724.3|6712.3|6739.5|6727.5|6743.4|6731.4|6722.4|6710.4|0
1601431200000|2020-09-30 02:00:00|6739.9|6727.9|6726.1|6714.1|6763|6751|6715.8|6703.8|0
1601434800000|2020-09-30 03:00:00|6726.2|6714.2|6702.4|6690.4|6726.2|6714.2|6695.9|6683.9|0
1601438400000|2020-09-30 04:00:00|6702.3|6690.3|6684.8|6672.8|6704.7|6692.7|6675.3|6663.3|0
1601442000000|2020-09-30 05:00:00|6684.7|6672.7|6664.2|6652.2|6691.7|6679.7|6662.5|6650.5|0
1601445600000|2020-09-30 06:00:00|6663|6651|6671.7|6666.7|6676.2|6671.2|6640.2|6635.2|302
1601449200000|2020-09-30 07:00:00|6670.2|6665.2|6688.9|6683.9|6738.2|6733.2|6641.7|6636.7|2748
1601452800000|2020-09-30 08:00:00|6689.4|6684.4|6715.4|6710.4|6721.9|6716.9|6672.9|6667.9|887
1601456400000|2020-09-30 09:00:00|6714.4|6709.4|6714.4|6709.4|6720.9|6715.9|6689.4|6684.4|782
1601460000000|2020-09-30 10:00:00|6713.9|6708.9|6700.9|6695.9|6730.4|6725.4|6677.4|6672.4|1182
1601463600000|2020-09-30 11:00:00|6700.4|6695.4|6706.4|6701.4|6716.9|6711.9|6694.9|6689.9|591
1601467200000|2020-09-30 12:00:00|6706.9|6701.9|6731.4|6726.4|6736.9|6731.9|6700.4|6695.4|875
1601470800000|2020-09-30 13:00:00|6732.9|6727.9|6760.9|6755.9|6768.9|6763.9|6721.4|6716.4|1083
1601474400000|2020-09-30 14:00:00|6760.4|6755.4|6760.6|6755.6|6775.1|6770.1|6752.1|6747.1|1892
1601478000000|2020-09-30 15:00:00|6761.1|6756.1|6735.6|6727.6|6766.1|6761.1|6713.6|6706.6|2734
1601481600000|2020-09-30 16:00:00|6737.6|6728.6|6747.6|6740.6|6755.6|6748.6|6735.6|6727.6|202
1601485200000|2020-09-30 17:00:00|6746.6|6741.6|6748.7|6736.7|6748.7|6741.6|6735.6|6727.6|136
1601488800000|2020-09-30 18:00:00|6748.6|6736.6|6730.1|6718.1|6762.5|6750.5|6714.3|6702.3|0
1601492400000|2020-09-30 19:00:00|6730|6718|6726.1|6714.1|6740.7|6728.7|6691.5|6679.5|0
1601496000000|2020-09-30 20:00:00|6726.2|6714.2|6701.1|6689.1|6726.2|6714.2|6688|6676|0
1601499600000|2020-09-30 21:00:00|6700.9|6688.9|6708.2|6696.2|6710.1|6698.1|6700.9|6688.9|0
1601503200000|2020-09-30 22:00:00|6709.5|6697.5|6730.5|6718.5|6733.2|6721.2|6709.4|6697.4|0
1601506800000|2020-09-30 23:00:00|6730.7|6718.7|6737.8|6725.8|6739|6727|6728.4|6716.4|0
1601510400000|2020-10-01 00:00:00|6738.2|6726.2|6737.9|6725.9|6748.7|6736.7|6726.2|6714.2|0
1601514000000|2020-10-01 01:00:00|6737.5|6725.5|6770.3|6758.3|6772.4|6760.4|6735.9|6723.9|0
1601517600000|2020-10-01 02:00:00|6771.1|6759.1|6767.9|6755.9|6774.5|6762.5|6762.2|6750.2|0
1601521200000|2020-10-01 03:00:00|6768|6756|6761.9|6749.9|6772.9|6760.9|6757.8|6745.8|0
1601524800000|2020-10-01 04:00:00|6761.5|6749.5|6761.8|6749.8|6772.2|6760.2|6758.7|6746.7|0
1601528400000|2020-10-01 05:00:00|6760.8|6748.8|6771.7|6759.7|6773.7|6761.7|6755.7|6743.7|0
1601532000000|2020-10-01 06:00:00|6771.6|6759.6|6786.1|6781.1|6788.1|6783.1|6756.6|6751.6|296
1601535600000|2020-10-01 07:00:00|6780.6|6775.6|6759.7|6754.7|6803.1|6798.1|6747.7|6742.7|2912
1601539200000|2020-10-01 08:00:00|6759.2|6754.2|6706.2|6701.2|6771.2|6766.2|6706.2|6701.2|1215
1601542800000|2020-10-01 09:00:00|6705.7|6700.7|6745.7|6740.7|6750.7|6745.7|6702.2|6697.2|782
1601546400000|2020-10-01 10:00:00|6745.2|6740.2|6747.2|6742.2|6762.7|6757.7|6741.7|6736.7|625
1601550000000|2020-10-01 11:00:00|6746.2|6741.2|6781.9|6776.9|6783.4|6778.4|6742.7|6737.7|800
1601553600000|2020-10-01 12:00:00|6782.9|6777.9|6742.4|6737.4|6783.9|6778.9|6738.9|6733.9|942
1601557200000|2020-10-01 13:00:00|6742.9|6737.9|6722.4|6717.4|6750.9|6745.9|6721.4|6716.4|1614
1601560800000|2020-10-01 14:00:00|6716.4|6711.4|6743.1|6738.1|6749.6|6744.6|6703.9|6698.9|2157
1601564400000|2020-10-01 15:00:00|6743.6|6738.6|6739.1|6731.1|6752.1|6747.1|6727.1|6721.1|2342
1601568000000|2020-10-01 16:00:00|6736.1|6730.1|6743.1|6736.1|6746.1|6739.1|6722.1|6715.1|314
1601571600000|2020-10-01 17:00:00|6744.1|6735.1|6734.4|6722.4|6752.1|6744.1|6734.3|6722.3|197
1601575200000|2020-10-01 18:00:00|6734.5|6722.5|6744.9|6732.9|6747.3|6735.3|6719.4|6707.4|0
1601578800000|2020-10-01 19:00:00|6744.8|6732.8|6747.1|6735.1|6752.2|6740.2|6725.5|6713.5|0
1601582400000|2020-10-01 20:00:00|6747|6735|6740.7|6728.7|6754|6742|6737.3|6725.3|0
1601586000000|2020-10-01 21:00:00|6741.3|6729.3|6741.9|6729.9|6743.5|6731.5|6740.3|6728.3|0
1601589600000|2020-10-01 22:00:00|6742|6730|6747.9|6735.9|6753.6|6741.6|6728.5|6716.5|0
1601593200000|2020-10-01 23:00:00|6748.1|6736.1|6739|6727|6748.9|6736.9|6735|6723|0
1601596800000|2020-10-02 00:00:00|6738.9|6726.9|6716.8|6704.8|6748.7|6736.7|6714.7|6702.7|0
1601600400000|2020-10-02 01:00:00|6716.9|6704.9|6717.9|6705.9|6727.4|6715.4|6715.7|6703.7|0
1601604000000|2020-10-02 02:00:00|6717.6|6705.6|6714.7|6702.7|6724.1|6712.1|6708.3|6696.3|0
1601607600000|2020-10-02 03:00:00|6714.8|6702.8|6736.3|6724.3|6736.3|6724.3|6711.6|6699.6|0
1601611200000|2020-10-02 04:00:00|6735.5|6723.5|6698.9|6686.9|6736.3|6724.3|6694.2|6682.2|0
1601614800000|2020-10-02 05:00:00|6699.5|6687.5|6664.1|6652.1|6699.5|6687.5|6646|6634|0
1601618400000|2020-10-02 06:00:00|6660.7|6648.7|6678.1|6673.1|6691.1|6686.1|6646.6|6639.3|325
1601622000000|2020-10-02 07:00:00|6680.6|6675.6|6713.7|6708.7|6729.1|6724.1|6655.1|6650.1|2682
1601625600000|2020-10-02 08:00:00|6714.2|6709.2|6740.2|6735.2|6757.7|6752.7|6712.7|6707.7|1050
1601629200000|2020-10-02 09:00:00|6739.2|6734.2|6717.2|6712.2|6750.2|6745.2|6711.7|6706.7|874
1601632800000|2020-10-02 10:00:00|6716.2|6711.2|6703.2|6698.2|6725.2|6720.2|6694.2|6689.2|1154
1601636400000|2020-10-02 11:00:00|6703.7|6698.7|6701.8|6696.8|6706.7|6701.7|6688.2|6683.2|717
1601640000000|2020-10-02 12:00:00|6700.3|6695.3|6700.8|6695.8|6717.8|6712.8|6694.8|6689.8|765
1601643600000|2020-10-02 13:00:00|6698.8|6693.8|6711.3|6706.3|6724.3|6719.3|6676.8|6671.8|1857
1601647200000|2020-10-02 14:00:00|6712.3|6707.3|6715.4|6710.4|6731.8|6726.8|6706.4|6701.4|1559
1601650800000|2020-10-02 15:00:00|6716.4|6711.4|6741.4|6733.4|6759.4|6752.4|6711.4|6706.4|1710
1601654400000|2020-10-02 16:00:00|6740.4|6732.4|6774.4|6767.4|6788.4|6780.4|6733.4|6725.4|373
1601658000000|2020-10-02 17:00:00|6776.4|6768.4|6766.3|6754.3|6781.4|6773.4|6761.4|6752.4|138
1601661600000|2020-10-02 18:00:00|6766.2|6754.2|6775.8|6763.8|6783.1|6771.1|6765.1|6753.1|0
1601665200000|2020-10-02 19:00:00|6775.9|6763.9|6766.3|6754.3|6781.9|6769.9|6759.1|6747.1|0
1601668800000|2020-10-02 20:00:00|6770.3|6758.3|6783.7|6771.7|6790.3|6778.3|6763.4|6751.4|0
1601848800000|2020-10-04 22:00:00|6766.1|6754.1|6765.5|6753.5|6770.5|6758.5|6753.9|6741.9|0
1601852400000|2020-10-04 23:00:00|6765.6|6753.6|6773.7|6761.7|6778.7|6766.7|6763.1|6751.1|0
1601856000000|2020-10-05 00:00:00|6773.9|6761.9|6785.6|6773.6|6789.6|6777.6|6769.5|6757.5|0
1601859600000|2020-10-05 01:00:00|6786.4|6774.4|6775.9|6763.9|6788.3|6776.3|6772.8|6760.8|0
1601863200000|2020-10-05 02:00:00|6776.3|6764.3|6806.3|6794.3|6808.3|6796.3|6773.8|6761.8|0
1601866800000|2020-10-05 03:00:00|6786.5|6774.5|6775.5|6763.5|6790.4|6778.4|6775.5|6763.5|0
1601870400000|2020-10-05 04:00:00|6775.9|6763.9|6781.6|6769.6|6785.6|6773.6|6773.3|6761.3|0
1601874000000|2020-10-05 05:00:00|6781.7|6769.7|6787.9|6775.9|6808.9|6796.9|6779.5|6767.5|0
1601877600000|2020-10-05 06:00:00|6787.2|6775.2|6817.9|6812.9|6819.4|6814.4|6787.1|6775.1|234
1601881200000|2020-10-05 07:00:00|6817.4|6812.4|6799.6|6794.6|6846.9|6841.9|6797.1|6792.1|2357
1601884800000|2020-10-05 08:00:00|6798.1|6793.1|6842.6|6837.6|6849.6|6844.6|6796.6|6791.6|1042
1601888400000|2020-10-05 09:00:00|6843.6|6838.6|6823.1|6818.1|6854.1|6849.1|6818.1|6813.1|780
1601892000000|2020-10-05 10:00:00|6822.6|6817.6|6825.6|6820.6|6829.1|6824.1|6808.1|6803.1|490
1601895600000|2020-10-05 11:00:00|6826.1|6821.1|6833.8|6828.8|6841.1|6836.1|6823.1|6818.1|416
1601899200000|2020-10-05 12:00:00|6833.3|6828.3|6820.3|6815.3|6837.8|6832.8|6815.8|6810.8|534
1601902800000|2020-10-05 13:00:00|6820.8|6815.8|6798.3|6793.3|6834.3|6829.3|6795.3|6790.3|1201
1601906400000|2020-10-05 14:00:00|6798.8|6793.8|6831.3|6826.3|6833.8|6828.8|6798.8|6793.8|1337
1601910000000|2020-10-05 15:00:00|6831.8|6826.8|6838.3|6830.3|6851.3|6846.3|6828.3|6823.3|1737
1601913600000|2020-10-05 16:00:00|6837.3|6831.3|6839.3|6833.3|6843.3|6835.3|6833.3|6826.3|60
1601917200000|2020-10-05 17:00:00|6840.3|6834.3|6841.7|6829.7|6842.3|6835.3|6836.3|6829.3|62
1601920800000|2020-10-05 18:00:00|6841.6|6829.6|6855.3|6843.3|6855.3|6843.3|6834.1|6822.1|0
1601924400000|2020-10-05 19:00:00|6855.2|6843.2|6876.5|6864.5|6878.7|6866.7|6851.1|6839.1|0
1601928000000|2020-10-05 20:00:00|6876.6|6864.6|6863.3|6851.3|6876.6|6864.6|6862.9|6850.9|0
1601931600000|2020-10-05 21:00:00|6863.2|6851.2|6864.3|6852.3|6865.2|6853.2|6862.6|6850.6|0
1601935200000|2020-10-05 22:00:00|6864.5|6852.5|6870.4|6858.4|6872.1|6860.1|6864.4|6852.4|0
1601938800000|2020-10-05 23:00:00|6870.8|6858.8|6857.5|6845.5|6871.2|6859.2|6850.7|6838.7|0
1601942400000|2020-10-06 00:00:00|6857.9|6845.9|6862.2|6850.2|6867|6855|6846.9|6834.9|0
1601946000000|2020-10-06 01:00:00|6861.4|6849.4|6866.7|6854.7|6870.9|6858.9|6856.1|6844.1|0
1601949600000|2020-10-06 02:00:00|6867.1|6855.1|6864.6|6852.6|6874.9|6862.9|6862.5|6850.5|0
1601953200000|2020-10-06 03:00:00|6864.2|6852.2|6870.7|6858.7|6879.1|6867.1|6860.4|6848.4|0
1601956800000|2020-10-06 04:00:00|6869.9|6857.9|6869.3|6857.3|6875.2|6863.2|6866.6|6854.6|0
1601960400000|2020-10-06 05:00:00|6869.2|6857.2|6864.8|6852.8|6869.3|6857.3|6859.5|6847.5|0
1601964000000|2020-10-06 06:00:00|6864.9|6852.9|6862.8|6857.8|6865.8|6859.3|6843.3|6838.3|162
1601967600000|2020-10-06 07:00:00|6864.8|6859.8|6876.8|6871.8|6883.3|6878.3|6842.8|6837.8|1822
1601971200000|2020-10-06 08:00:00|6875.8|6870.8|6883.3|6878.3|6887.8|6882.8|6849.8|6844.8|1098
1601974800000|2020-10-06 09:00:00|6882.8|6877.8|6888.3|6883.3|6899.8|6894.8|6866.8|6861.8|900
1601978400000|2020-10-06 10:00:00|6887.8|6882.8|6901.3|6896.3|6911.3|6906.3|6884.3|6879.3|1044
1601982000000|2020-10-06 11:00:00|6901.8|6896.8|6935.3|6930.3|6942.3|6937.3|6894.8|6889.8|846
1601985600000|2020-10-06 12:00:00|6934.8|6929.8|6959.3|6954.3|6959.3|6954.3|6932.3|6927.3|1221
1601989200000|2020-10-06 13:00:00|6959.8|6954.8|6930.3|6925.3|6979.3|6974.3|6928.3|6923.3|1353
1601992800000|2020-10-06 14:00:00|6930.8|6925.8|6939.8|6934.8|6953.3|6948.3|6926.8|6921.8|1620
1601996400000|2020-10-06 15:00:00|6941.8|6936.8|6921.8|6914.8|6945.8|6940.8|6919.8|6912.8|3168
1602000000000|2020-10-06 16:00:00|6922.8|6915.8|6937.8|6929.8|6940.8|6933.8|6920.8|6912.8|558
1602003600000|2020-10-06 17:00:00|6936.8|6930.8|6939.1|6927.1|6946.8|6939.8|6934.8|6926.8|142
1602007200000|2020-10-06 18:00:00|6939.2|6927.2|6882.8|6870.8|6958.4|6946.4|6869.3|6857.3|2500
1602010800000|2020-10-06 19:00:00|6882.7|6870.7|6874.2|6862.2|6895.2|6883.2|6846.5|6834.5|0
1602014400000|2020-10-06 20:00:00|6874.3|6862.3|6854|6842|6883.9|6871.9|6841|6829|0
1602018000000|2020-10-06 21:00:00|6854.2|6842.2|6873.6|6861.6|6873.6|6861.6|6853.6|6841.6|0
1602021600000|2020-10-06 22:00:00|6874.1|6862.1|6874.2|6862.2|6882.2|6870.2|6859.3|6847.3|0
1602025200000|2020-10-06 23:00:00|6874.1|6862.1|6887.5|6875.5|6891.2|6879.2|6871.3|6859.3|0
1602028800000|2020-10-07 00:00:00|6887.6|6875.6|6902.1|6890.1|6907|6895|6885|6873|0
1602032400000|2020-10-07 01:00:00|6901.7|6889.7|6914.1|6902.1|6918.7|6906.7|6890.5|6878.5|0
1602036000000|2020-10-07 02:00:00|6914|6902|6910.1|6898.1|6931.9|6919.9|6906.4|6894.4|0
1602039600000|2020-10-07 03:00:00|6910.5|6898.5|6913.6|6901.6|6920.5|6908.5|6909.3|6897.3|0
1602043200000|2020-10-07 04:00:00|6912.8|6900.8|6913|6901|6919.9|6907.9|6909.3|6897.3|0
1602046800000|2020-10-07 05:00:00|6912.6|6900.6|6912.5|6900.5|6928.1|6916.1|6903.3|6891.3|0
1602050400000|2020-10-07 06:00:00|6913|6901|6926.8|6921.8|6928.8|6923.8|6902.3|6897.3|437
1602054000000|2020-10-07 07:00:00|6924.8|6919.8|6920|6915|6946.8|6941.8|6895.8|6890.8|2629
1602057600000|2020-10-07 08:00:00|6920.5|6915.5|6922.5|6917.5|6939.5|6934.5|6908.5|6903.5|1023
1602061200000|2020-10-07 09:00:00|6922|6917|6918.5|6913.5|6925|6920|6902|6897|895
1602064800000|2020-10-07 10:00:00|6918|6913|6936.5|6931.5|6942.5|6937.5|6908|6903|660
1602068400000|2020-10-07 11:00:00|6937|6932|6929.7|6924.7|6937.5|6932.5|6916.5|6911.5|384
1602072000000|2020-10-07 12:00:00|6930.7|6925.7|6945.2|6940.2|6955.2|6950.2|6927.7|6922.7|560
1602075600000|2020-10-07 13:00:00|6945.7|6940.7|6927.7|6922.7|6957.2|6952.2|6919.7|6914.7|1227
1602079200000|2020-10-07 14:00:00|6926.7|6921.7|6910.3|6905.3|6928.2|6923.2|6902.3|6897.3|1581
1602082800000|2020-10-07 15:00:00|6909.8|6904.8|6908.3|6901.3|6920.3|6915.3|6903.3|6898.3|2262
1602086400000|2020-10-07 16:00:00|6906.3|6900.3|6907.3|6899.3|6913.3|6906.3|6898.3|6891.3|203
1602090000000|2020-10-07 17:00:00|6906.3|6900.3|6916.7|6904.7|6920.3|6913.3|6904.3|6898.3|201
1602093600000|2020-10-07 18:00:00|6916.8|6904.8|6929.6|6917.6|6930.2|6918.2|6912.5|6900.5|0
1602097200000|2020-10-07 19:00:00|6929.5|6917.5|6925.1|6913.1|6937.9|6925.9|6925.1|6913.1|0
1602100800000|2020-10-07 20:00:00|6922.2|6910.2|6922.9|6910.9|6926.3|6914.3|6915.8|6903.8|0
1602104400000|2020-10-07 21:00:00|6922.5|6910.5|6923.3|6911.3|6924.5|6912.5|6922.2|6910.2|0
1602108000000|2020-10-07 22:00:00|6923|6911|6929.4|6917.4|6932.1|6920.1|6919.3|6907.3|0
1602111600000|2020-10-07 23:00:00|6929.2|6917.2|6945.2|6933.2|6947.5|6935.5|6927.7|6915.7|0
1602115200000|2020-10-08 00:00:00|6945.6|6933.6|6940.1|6928.1|6948.5|6936.5|6927.9|6915.9|0
1602118800000|2020-10-08 01:00:00|6942.1|6930.1|6962.2|6950.2|6966.4|6954.4|6937.9|6925.9|0
1602122400000|2020-10-08 02:00:00|6963.2|6951.2|6958.1|6946.1|6965.3|6953.3|6948.6|6936.6|0
1602126000000|2020-10-08 03:00:00|6958.5|6946.5|6954.5|6942.5|6961.3|6949.3|6950.9|6938.9|0
1602129600000|2020-10-08 04:00:00|6955.3|6943.3|6956.7|6944.7|6956.7|6944.7|6945.2|6933.2|0
1602133200000|2020-10-08 05:00:00|6956.6|6944.6|6950.4|6938.4|6958.8|6946.8|6950.1|6938.1|0
1602136800000|2020-10-08 06:00:00|6951.1|6939.1|6958.3|6953.3|6966.3|6961.3|6930.3|6925.3|299
1602140400000|2020-10-08 07:00:00|6957.3|6952.3|6985.6|6980.6|7007.6|7002.6|6951.8|6946.8|2228
1602144000000|2020-10-08 08:00:00|6987.1|6982.1|6980.6|6975.6|6994.1|6989.1|6954.6|6949.6|813
1602147600000|2020-10-08 09:00:00|6981.1|6976.1|6984.1|6979.1|6990.1|6985.1|6975.1|6970.1|492
1602151200000|2020-10-08 10:00:00|6983.1|6978.1|6996.6|6991.6|7016.1|7011.1|6978.1|6973.1|618
1602154800000|2020-10-08 11:00:00|6996.1|6991.1|6993.7|6988.7|7004.6|6999.6|6990.7|6985.7|420
1602158400000|2020-10-08 12:00:00|6994.2|6989.2|7007.2|7002.2|7010.2|7005.2|6991.2|6986.2|474
1602162000000|2020-10-08 13:00:00|7007.7|7002.7|6998.2|6993.2|7009.7|7004.7|6981.7|6976.7|1130
1602165600000|2020-10-08 14:00:00|6999.2|6994.2|7016.5|7011.5|7021.5|7016.5|6986|6981|1617
1602169200000|2020-10-08 15:00:00|7017.5|7012.5|7005.5|6997.5|7018.5|7013.5|6987.5|6980.5|1724
1602172800000|2020-10-08 16:00:00|7007.5|6998.5|7011.5|7003.5|7011.5|7003.5|7000.5|6994.5|192
1602176400000|2020-10-08 17:00:00|7009.5|7005.5|7015|7003|7015.5|7008.5|7004.5|6998.5|92
1602180000000|2020-10-08 18:00:00|7015.1|7003.1|7020.1|7008.1|7025|7013|7012.8|7000.8|0
1602183600000|2020-10-08 19:00:00|7020|7008|7021.6|7009.6|7022.6|7010.6|7013.3|7001.3|0
1602187200000|2020-10-08 20:00:00|7021.5|7009.5|7032|7020|7034.8|7022.8|7014.3|7002.3|0
1602190800000|2020-10-08 21:00:00|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|7028.6|7016.6|0
1602194400000|2020-10-08 22:00:00|7031.9|7019.9|7041.4|7029.4|7047.6|7035.6|7030.7|7018.7|0
1602198000000|2020-10-08 23:00:00|7041.6|7029.6|7044|7032|7044.6|7032.6|7038|7026|0
1602201600000|2020-10-09 00:00:00|7043.9|7031.9|7028.9|7016.9|7047.3|7035.3|7023.7|7011.7|0
1602205200000|2020-10-09 01:00:00|7028.6|7016.6|7026.1|7014.1|7036.3|7024.3|7019.7|7007.7|0
1602208800000|2020-10-09 02:00:00|7025.7|7013.7|7030.5|7018.5|7032.6|7020.6|7024.1|7012.1|0
1602212400000|2020-10-09 03:00:00|7030.6|7018.6|7026.9|7014.9|7037.3|7025.3|7025.9|7013.9|0
1602216000000|2020-10-09 04:00:00|7026.1|7014.1|7025.3|7013.3|7031.4|7019.4|7021|7009|0
1602219600000|2020-10-09 05:00:00|7024.9|7012.9|7024.8|7012.8|7029.1|7017.1|7018.8|7006.8|0
1602223200000|2020-10-09 06:00:00|7024.5|7012.5|6998.5|6993.5|7026.5|7014.5|6994.5|6989.5|262
1602226800000|2020-10-09 07:00:00|6997.5|6992.5|6991.8|6986.8|7029.5|7024.5|6984.5|6979.5|1551
1602230400000|2020-10-09 08:00:00|6988.8|6983.8|6956.8|6951.8|6992.8|6987.8|6956.8|6951.8|1056
1602234000000|2020-10-09 09:00:00|6957.8|6952.8|6970.8|6965.8|6973.8|6968.8|6954.3|6949.3|679
1602237600000|2020-10-09 10:00:00|6969.8|6964.8|6951.8|6946.8|6978.8|6973.8|6947.8|6942.8|774
1602241200000|2020-10-09 11:00:00|6951.3|6946.3|6968.1|6963.1|6969.1|6964.1|6949.8|6944.8|744
1602244800000|2020-10-09 12:00:00|6968.6|6963.6|6990.1|6985.1|6990.1|6985.1|6965.6|6960.6|1030
1602248400000|2020-10-09 13:00:00|6990.6|6985.6|6961.1|6956.1|6994.6|6989.6|6948.1|6943.1|1183
1602252000000|2020-10-09 14:00:00|6960.6|6955.6|6943.1|6938.1|6966.1|6961.1|6938.1|6933.1|1330
1602255600000|2020-10-09 15:00:00|6943.6|6938.6|6965.1|6957.1|6972.1|6965.1|6938.6|6933.6|1764
1602259200000|2020-10-09 16:00:00|6964.1|6959.1|6959.1|6952.1|6967.1|6961.1|6955.1|6948.1|289
1602262800000|2020-10-09 17:00:00|6961.1|6953.1|6969.3|6957.3|6969.3|6961.1|6959.1|6953.1|177
1602266400000|2020-10-09 18:00:00|6969.5|6957.5|6960.6|6948.6|6971.3|6959.3|6954|6942|80
1602270000000|2020-10-09 19:00:00|6960.4|6948.4|6964.1|6952.1|6969.3|6957.3|6958.5|6946.5|0
1602273600000|2020-10-09 20:00:00|6964|6952|6991.7|6979.7|6997.7|6985.7|6963.1|6951.1|0
1602453600000|2020-10-11 22:00:00|6939.3|6927.3|6954|6942|6958|6946|6936.6|6924.6|0
1602457200000|2020-10-11 23:00:00|6954.2|6942.2|6956.7|6944.7|6963.1|6951.1|6946.3|6934.3|0
1602460800000|2020-10-12 00:00:00|6956.9|6944.9|6959.2|6947.2|6963.4|6951.4|6946.1|6934.1|0
1602464400000|2020-10-12 01:00:00|6959.1|6947.1|6986.4|6974.4|6986.4|6974.4|6952.9|6940.9|0
1602468000000|2020-10-12 02:00:00|7002|6990|6995.4|6983.4|7003|6991|6991.2|6979.2|0
1602471600000|2020-10-12 03:00:00|6995.8|6983.8|6992|6980|6996.3|6984.3|6975.7|6963.7|0
1602475200000|2020-10-12 04:00:00|6992.1|6980.1|6998.1|6986.1|6998.1|6986.1|6992|6980|0
1602478800000|2020-10-12 05:00:00|6998|6986|6997.7|6985.7|7006.7|6994.7|6993.7|6981.7|0
1602482400000|2020-10-12 06:00:00|6997.6|6985.6|6967.6|6962.6|7007.6|7002.6|6967.1|6962.1|246
1602486000000|2020-10-12 07:00:00|6966.1|6961.1|6941.8|6936.8|6975.1|6970.1|6933.3|6928.3|1664
1602489600000|2020-10-12 08:00:00|6941.3|6936.3|6927.3|6922.3|6979.8|6974.8|6925.8|6920.8|1973
1602493200000|2020-10-12 09:00:00|6926.8|6921.8|6952.3|6947.3|6953.3|6948.3|6926.3|6921.3|587
1602496800000|2020-10-12 10:00:00|6953.3|6948.3|6965.3|6960.3|6967.3|6962.3|6945.3|6940.3|462
1602500400000|2020-10-12 11:00:00|6964.8|6959.8|6971.8|6966.8|6983.8|6978.8|6957.8|6952.8|1025
1602504000000|2020-10-12 12:00:00|6971.3|6966.3|6957.8|6952.8|6984.3|6979.3|6956.3|6951.3|975
1602507600000|2020-10-12 13:00:00|6957.3|6952.3|6939.3|6934.3|6958.8|6953.8|6934.8|6929.8|3869
1602511200000|2020-10-12 14:00:00|6938.3|6933.3|6945.3|6940.3|6949.3|6944.3|6933.3|6928.3|1265
1602514800000|2020-10-12 15:00:00|6944.8|6939.8|6950.3|6943.3|6959.3|6954.3|6944.3|6939.3|1418
1602518400000|2020-10-12 16:00:00|6952.3|6945.3|6962.3|6955.3|6964.3|6957.3|6949.3|6943.3|217
1602522000000|2020-10-12 17:00:00|6961.3|6954.3|6968.7|6956.7|6970.3|6963.3|6959.3|6952.3|124
1602525600000|2020-10-12 18:00:00|6968.8|6956.8|6972.3|6960.3|6979.2|6967.2|6968.6|6956.6|0
1602529200000|2020-10-12 19:00:00|6972.4|6960.4|6967.6|6955.6|6974.8|6962.8|6960.1|6948.1|0
1602532800000|2020-10-12 20:00:00|6963.6|6951.6|6970.9|6958.9|6980.1|6968.1|6959.8|6947.8|0
1602536400000|2020-10-12 21:00:00|6971.1|6959.1|6974.8|6962.8|6976.1|6964.1|6968.8|6956.8|0
1602540000000|2020-10-12 22:00:00|6975|6963|6972.3|6960.3|6980.6|6968.6|6971|6959|0
1602543600000|2020-10-12 23:00:00|6972.5|6960.5|6969.7|6957.7|6977.1|6965.1|6965.7|6953.7|0
1602547200000|2020-10-13 00:00:00|6969.8|6957.8|6953.9|6941.9|6971.6|6959.6|6947.5|6935.5|0
1602550800000|2020-10-13 01:00:00|6953.8|6941.8|6945.5|6933.5|6954.1|6942.1|6939.3|6927.3|0
1602554400000|2020-10-13 02:00:00|6945.6|6933.6|6955.3|6943.3|6955.3|6943.3|6941.3|6929.3|0
1602558000000|2020-10-13 03:00:00|6954.6|6942.6|6957.3|6945.3|6961.5|6949.5|6950.1|6938.1|0
1602561600000|2020-10-13 04:00:00|6956.9|6944.9|6959.4|6947.4|6961.4|6949.4|6953.1|6941.1|0
1602565200000|2020-10-13 05:00:00|6959.4|6947.4|6968.3|6956.3|6972.3|6960.3|6959.3|6947.3|0
1602568800000|2020-10-13 06:00:00|6968.6|6956.6|6942.3|6937.3|6970.5|6958.5|6938.3|6933.3|354
1602572400000|2020-10-13 07:00:00|6941.8|6936.8|6911.3|6906.3|6960.8|6955.8|6895.3|6890.3|6588
1602576000000|2020-10-13 08:00:00|6912.3|6907.3|6939.8|6934.8|6941.8|6936.8|6908.3|6903.3|5804
1602579600000|2020-10-13 09:00:00|6939.3|6934.3|6942.3|6937.3|6953.8|6948.8|6929.8|6924.8|6274
1602583200000|2020-10-13 10:00:00|6940.8|6935.8|6944.3|6939.3|6952.3|6947.3|6933.3|6928.3|2382
1602586800000|2020-10-13 11:00:00|6943.3|6938.3|6927.2|6922.2|6952.3|6947.3|6924.2|6919.2|2348
1602590400000|2020-10-13 12:00:00|6926.7|6921.7|6912.2|6907.2|6930.2|6925.2|6902.7|6897.7|2545
1602594000000|2020-10-13 13:00:00|6911.7|6906.7|6902.2|6897.2|6917.2|6912.2|6892.7|6887.7|7885
1602597600000|2020-10-13 14:00:00|6901.7|6896.7|6876.3|6871.3|6903.2|6898.2|6855.3|6850.3|5209
1602601200000|2020-10-13 15:00:00|6877.3|6872.3|6875.8|6867.8|6884.8|6877.8|6868.8|6862.8|4992
1602604800000|2020-10-13 16:00:00|6874.8|6868.8|6873.8|6866.8|6875.8|6869.8|6862.8|6855.8|238
1602608400000|2020-10-13 17:00:00|6872.8|6865.8|6864.9|6852.9|6877.8|6870.8|6858.8|6851.8|150
1602612000000|2020-10-13 18:00:00|6864.7|6852.7|6858.3|6846.3|6868.4|6856.4|6845.7|6833.7|2000
1602615600000|2020-10-13 19:00:00|6858.1|6846.1|6860.4|6848.4|6880.6|6868.6|6858|6846|0
1602619200000|2020-10-13 20:00:00|6860.2|6848.2|6859.8|6847.8|6869.2|6857.2|6857|6845|0
1602622800000|2020-10-13 21:00:00|6860|6848|6861.1|6849.1|6861.4|6849.4|6860|6848|0
1602626400000|2020-10-13 22:00:00|6860.5|6848.5|6870.8|6858.8|6874.2|6862.2|6859.3|6847.3|0
1602630000000|2020-10-13 23:00:00|6871|6859|6873.4|6861.4|6876.3|6864.3|6868.7|6856.7|0
1602633600000|2020-10-14 00:00:00|6873.6|6861.6|6875.7|6863.7|6881.5|6869.5|6861.7|6849.7|0
1602637200000|2020-10-14 01:00:00|6875.6|6863.6|6875.6|6863.6|6879.8|6867.8|6865|6853|0
1602640800000|2020-10-14 02:00:00|6875.2|6863.2|6878|6866|6884.1|6872.1|6871.5|6859.5|0
1602644400000|2020-10-14 03:00:00|6878.4|6866.4|6882.5|6870.5|6890.6|6878.6|6878.1|6866.1|0
1602648000000|2020-10-14 04:00:00|6883.3|6871.3|6873.7|6861.7|6892.2|6880.2|6871.6|6859.6|0
1602651600000|2020-10-14 05:00:00|6873.6|6861.6|6869.6|6857.6|6875.8|6863.8|6865.4|6853.4|0
1602655200000|2020-10-14 06:00:00|6869.7|6857.7|6880.3|6875.3|6882.3|6877.3|6862.3|6857.3|253
1602658800000|2020-10-14 07:00:00|6879.8|6874.8|6892.7|6887.7|6893.2|6888.2|6845.8|6840.8|7348
1602662400000|2020-10-14 08:00:00|6893.2|6888.2|6924.2|6919.2|6936.2|6931.2|6891.7|6886.7|3408
1602666000000|2020-10-14 09:00:00|6924.7|6919.7|6910.2|6905.2|6937.7|6932.7|6910.2|6905.2|2692
1602669600000|2020-10-14 10:00:00|6911.2|6906.2|6887.2|6882.2|6914.2|6909.2|6878.2|6873.2|2874
1602673200000|2020-10-14 11:00:00|6886.7|6881.7|6892.5|6887.5|6900.2|6895.2|6883.2|6878.2|3142
1602676800000|2020-10-14 12:00:00|6892|6887|6929.5|6924.5|6931.5|6926.5|6890|6885|1434
1602680400000|2020-10-14 13:00:00|6930.5|6925.5|6943.5|6938.5|6950|6945|6929|6924|2773
1602684000000|2020-10-14 14:00:00|6944.5|6939.5|6918.1|6913.1|6951|6946|6913.1|6908.1|3518
1602687600000|2020-10-14 15:00:00|6919.1|6914.1|6901.1|6894.1|6928.1|6923.1|6899.1|6892.1|1974
1602691200000|2020-10-14 16:00:00|6900.1|6893.1|6897.1|6890.1|6905.1|6899.1|6887.1|6880.1|933
1602694800000|2020-10-14 17:00:00|6896.1|6889.1|6899.8|6887.8|6902.1|6895.1|6887.1|6880.1|183
1602698400000|2020-10-14 18:00:00|6898|6886|6897|6885|6905.9|6893.9|6885.4|6873.4|0
1602702000000|2020-10-14 19:00:00|6897.1|6885.1|6891.2|6879.2|6911|6899|6888.8|6876.8|0
1602705600000|2020-10-14 20:00:00|6891.1|6879.1|6890.9|6878.9|6896.9|6884.9|6889.3|6877.3|0
1602709200000|2020-10-14 21:00:00|6891.1|6879.1|6891.1|6879.1|6892.1|6880.1|6889.9|6877.9|0
1602712800000|2020-10-14 22:00:00|6891.2|6879.2|6895.8|6883.8|6903.4|6891.4|6882.3|6870.3|0
1602716400000|2020-10-14 23:00:00|6895.9|6883.9|6899.7|6887.7|6903.3|6891.3|6894.8|6882.8|0
1602720000000|2020-10-15 00:00:00|6899.6|6887.6|6894.9|6882.9|6908.2|6896.2|6893.6|6881.6|0
1602723600000|2020-10-15 01:00:00|6895.7|6883.7|6890.2|6878.2|6907.3|6895.3|6881.9|6869.9|0
1602727200000|2020-10-15 02:00:00|6889.2|6877.2|6871.1|6859.1|6894.3|6882.3|6870.7|6858.7|0
1602730800000|2020-10-15 03:00:00|6871.7|6859.7|6870.4|6858.4|6877.2|6865.2|6866.3|6854.3|0
1602734400000|2020-10-15 04:00:00|6870.5|6858.5|6878.2|6866.2|6881.4|6869.4|6864.2|6852.2|0
1602738000000|2020-10-15 05:00:00|6878.1|6866.1|6882.6|6870.6|6889.1|6877.1|6876.1|6864.1|0
1602741600000|2020-10-15 06:00:00|6882.5|6870.5|6853.1|6848.1|6882.5|6870.5|6845.1|6840.1|544
1602745200000|2020-10-15 07:00:00|6852.1|6847.1|6818|6813|6852.1|6847.1|6790.5|6785.5|3666
1602748800000|2020-10-15 08:00:00|6817.5|6812.5|6780.5|6775.5|6819.5|6814.5|6776.5|6771.5|2000
1602752400000|2020-10-15 09:00:00|6780|6775|6792|6787|6802.5|6797.5|6772|6767|2049
1602756000000|2020-10-15 10:00:00|6792.5|6787.5|6800.5|6795.5|6801|6796|6770|6765|1048
1602759600000|2020-10-15 11:00:00|6801|6796|6799.3|6794.3|6807.5|6802.5|6793.8|6788.8|1063
1602763200000|2020-10-15 12:00:00|6797.8|6792.8|6776.8|6771.8|6798.3|6793.3|6766.3|6761.3|1093
1602766800000|2020-10-15 13:00:00|6775.3|6770.3|6831.8|6826.8|6831.8|6826.8|6773.3|6768.3|3232
1602770400000|2020-10-15 14:00:00|6831.3|6826.3|6808.8|6803.8|6833.8|6828.8|6798.8|6793.8|2407
1602774000000|2020-10-15 15:00:00|6807.8|6802.8|6827.8|6820.8|6837.8|6830.8|6802.8|6796.8|3171
1602777600000|2020-10-15 16:00:00|6826.8|6821.8|6833.8|6825.8|6835.8|6828.8|6822.8|6815.8|14246
1602781200000|2020-10-15 17:00:00|6834.3|6825.3|6830.5|6818.5|6838.8|6831.8|6827.8|6818.5|243
1602784800000|2020-10-15 18:00:00|6830.6|6818.6|6834.1|6822.1|6836.8|6824.8|6823.4|6811.4|0
1602788400000|2020-10-15 19:00:00|6834|6822|6841.5|6829.5|6848.2|6836.2|6833.3|6821.3|0
1602792000000|2020-10-15 20:00:00|6841.6|6829.6|6842.1|6830.1|6851.1|6839.1|6835.7|6823.7|0
1602795600000|2020-10-15 21:00:00|6842.3|6830.3|6845.5|6833.5|6845.5|6833.5|6842.1|6830.1|0
1602799200000|2020-10-15 22:00:00|6845.8|6833.8|6840.1|6828.1|6849.6|6837.6|6840.1|6828.1|0
1602802800000|2020-10-15 23:00:00|6870.5|6858.5|6878.7|6866.7|6888.3|6876.3|6869.9|6857.9|0
1602806400000|2020-10-16 00:00:00|6878.9|6866.9|6875.1|6863.1|6881.8|6869.8|6864.6|6852.6|0
1602810000000|2020-10-16 01:00:00|6875.2|6863.2|6881|6869|6887.9|6875.9|6874.1|6862.1|0
1602813600000|2020-10-16 02:00:00|6880.9|6868.9|6886.8|6874.8|6889.1|6877.1|6878.9|6866.9|0
1602817200000|2020-10-16 03:00:00|6886.6|6874.6|6868.7|6856.7|6888.7|6876.7|6852.9|6840.9|0
1602820800000|2020-10-16 04:00:00|6868.4|6856.4|6828|6816|6870.5|6858.5|6823.9|6811.9|0
1602824400000|2020-10-16 05:00:00|6856.2|6844.2|6845.8|6833.8|6876.4|6864.4|6843.8|6831.8|0
1602828000000|2020-10-16 06:00:00|6873.9|6861.9|6855.5|6850.5|6874.1|6862.1|6828|6823|281
1602831600000|2020-10-16 07:00:00|6856|6851|6831.9|6826.9|6882|6877|6800|6795|2531
1602835200000|2020-10-16 08:00:00|6832.4|6827.4|6829.4|6824.4|6834.4|6829.4|6804.9|6799.9|1291
1602838800000|2020-10-16 09:00:00|6829.9|6824.9|6805.9|6800.9|6830.9|6825.9|6785.9|6780.9|1105
1602842400000|2020-10-16 10:00:00|6805.4|6800.4|6841.4|6836.4|6863.9|6858.9|6799.9|6794.9|1331
1602846000000|2020-10-16 11:00:00|6842.4|6837.4|6837.7|6832.7|6849.4|6844.4|6827.9|6822.9|945
1602849600000|2020-10-16 12:00:00|6837.2|6832.2|6832.7|6827.7|6844.2|6839.2|6824.2|6819.2|893
1602853200000|2020-10-16 13:00:00|6833.7|6828.7|6829.2|6824.2|6842.2|6837.2|6803.7|6798.7|1688
1602856800000|2020-10-16 14:00:00|6828.7|6823.7|6863|6858|6873|6868|6828.7|6823.7|2754
1602860400000|2020-10-16 15:00:00|6864|6859|6869|6862|6876.5|6871.5|6852|6845|2799
1602864000000|2020-10-16 16:00:00|6868|6860|6861|6853|6868|6861|6849|6843|164
1602867600000|2020-10-16 17:00:00|6862|6854|6864.6|6852.6|6865|6857.5|6856|6848|139
1602871200000|2020-10-16 18:00:00|6864.7|6852.7|6871.3|6859.3|6872.3|6860.3|6861.9|6849.9|0
1602874800000|2020-10-16 19:00:00|6871.2|6859.2|6853|6841|6871.4|6859.4|6849.7|6837.7|0
1602878400000|2020-10-16 20:00:00|6849.4|6837.4|6834.3|6822.3|6851.2|6839.2|6827.4|6815.4|0
1603058400000|2020-10-18 22:00:00|6851.6|6839.6|6904.3|6892.3|6906.4|6894.4|6850.3|6838.3|0
1603062000000|2020-10-18 23:00:00|6904.2|6892.2|6903.8|6891.8|6907.9|6895.9|6900.9|6888.9|0
1603065600000|2020-10-19 00:00:00|6903.9|6891.9|6901.3|6889.3|6910.6|6898.6|6888.5|6876.5|0
1603069200000|2020-10-19 01:00:00|6902.1|6890.1|6884.2|6872.2|6916|6904|6878|6866|0
1603072800000|2020-10-19 02:00:00|6908.1|6896.1|6900.4|6888.4|6914.5|6902.5|6895.1|6883.1|0
1603076400000|2020-10-19 03:00:00|6900.5|6888.5|6900.4|6888.4|6902.5|6890.5|6888|6876|0
1603080000000|2020-10-19 04:00:00|6901.2|6889.2|6902.5|6890.5|6904.6|6892.6|6874.6|6862.6|0
1603083600000|2020-10-19 05:00:00|6901.7|6889.7|6905.9|6893.9|6916.4|6904.4|6880.4|6868.4|0
1603087200000|2020-10-19 06:00:00|6905.6|6893.6|6885.5|6880.5|6905.6|6893.6|6871.5|6866.5|307
1603090800000|2020-10-19 07:00:00|6887.5|6882.5|6881|6876|6936|6931|6875.5|6870.5|1941
1603094400000|2020-10-19 08:00:00|6881.5|6876.5|6871|6866|6887|6882|6860.5|6855.5|860
1603098000000|2020-10-19 09:00:00|6870.5|6865.5|6885|6880|6889|6884|6867.5|6862.5|545
1603101600000|2020-10-19 10:00:00|6884.5|6879.5|6885|6880|6888|6883|6868|6863|524
1603105200000|2020-10-19 11:00:00|6883.5|6878.5|6857.1|6852.1|6883.5|6878.5|6857.1|6852.1|523
1603108800000|2020-10-19 12:00:00|6856.6|6851.6|6835.6|6830.6|6864.1|6859.1|6831.6|6826.6|611
1603112400000|2020-10-19 13:00:00|6837.1|6832.1|6831.6|6826.6|6855.1|6850.1|6817.1|6812.1|1239
1603116000000|2020-10-19 14:00:00|6831.1|6826.1|6860.6|6855.6|6873.1|6868.1|6817.6|6812.6|1238
1603119600000|2020-10-19 15:00:00|6860.1|6855.1|6850.6|6842.6|6877.6|6872.6|6846.6|6839.6|2105
1603123200000|2020-10-19 16:00:00|6849.6|6841.6|6846.6|6838.6|6853.6|6847.6|6840.6|6832.6|339
1603126800000|2020-10-19 17:00:00|6845.6|6837.6|6832.7|6820.7|6849.6|6841.6|6828.6|6820.6|84
1603130400000|2020-10-19 18:00:00|6832.6|6820.6|6805.1|6793.1|6840.7|6828.7|6803.1|6791.1|0
1603134000000|2020-10-19 19:00:00|6805.2|6793.2|6796.5|6784.5|6806.3|6794.3|6784.7|6772.7|0
1603137600000|2020-10-19 20:00:00|6796.6|6784.6|6826.9|6814.9|6829.2|6817.2|6796.6|6784.6|0
1603141200000|2020-10-19 21:00:00|6826.7|6814.7|6827.4|6815.4|6827.4|6815.4|6822.9|6810.9|0
1603144800000|2020-10-19 22:00:00|6827.8|6815.8|6841.8|6829.8|6846.2|6834.2|6827.8|6815.8|0
1603148400000|2020-10-19 23:00:00|6841.4|6829.4|6840.1|6828.1|6843.5|6831.5|6837.1|6825.1|0
1603152000000|2020-10-20 00:00:00|6839.9|6827.9|6846.3|6834.3|6856.6|6844.6|6839|6827|0
1603155600000|2020-10-20 01:00:00|6846.4|6834.4|6825.3|6813.3|6846.4|6834.4|6818.5|6806.5|0
1603159200000|2020-10-20 02:00:00|6824.5|6812.5|6827.3|6815.3|6833.8|6821.8|6821|6809|0
1603162800000|2020-10-20 03:00:00|6827.2|6815.2|6835.8|6823.8|6839.1|6827.1|6825.2|6813.2|0
1603166400000|2020-10-20 04:00:00|6835.7|6823.7|6821.4|6809.4|6835.8|6823.8|6819.3|6807.3|0
1603170000000|2020-10-20 05:00:00|6821|6809|6829.2|6817.2|6833.2|6821.2|6816.3|6804.3|0
1603173600000|2020-10-20 06:00:00|6829.8|6817.8|6837.1|6832.1|6837.1|6832.1|6803.1|6798.1|190
1603177200000|2020-10-20 07:00:00|6832.6|6827.6|6882.5|6877.5|6883.5|6878.5|6825.1|6820.1|1791
1603180800000|2020-10-20 08:00:00|6883|6878|6915|6910|6916|6911|6882|6877|1215
1603184400000|2020-10-20 09:00:00|6916|6911|6922.5|6917.5|6936.5|6931.5|6915|6910|977
1603188000000|2020-10-20 10:00:00|6923|6918|6934|6929|6936.5|6931.5|6898|6893|1178
1603191600000|2020-10-20 11:00:00|6933.5|6928.5|6952|6947|6952|6947|6927.5|6922.5|921
1603195200000|2020-10-20 12:00:00|6952.5|6947.5|6935.5|6930.5|6953|6948|6900|6895|1281
1603198800000|2020-10-20 13:00:00|6934|6929|6961|6956|6976.5|6971.5|6932.5|6927.5|1534
1603202400000|2020-10-20 14:00:00|6960.5|6955.5|6961.1|6956.1|6974.6|6969.6|6936.1|6931.1|1341
1603206000000|2020-10-20 15:00:00|6960.1|6955.1|6929.1|6922.1|6964.6|6959.6|6924.1|6917.1|1845
1603209600000|2020-10-20 16:00:00|6928.1|6921.1|6936.1|6928.1|6938.1|6931.1|6918.1|6910.1|278
1603213200000|2020-10-20 17:00:00|6935.1|6929.1|6943.7|6931.7|6956.1|6950.1|6934.1|6927.1|126
1603216800000|2020-10-20 18:00:00|6943.8|6931.8|6938.4|6926.4|6951.6|6939.6|6936.4|6924.4|0
1603220400000|2020-10-20 19:00:00|6938.6|6926.6|6922.9|6910.9|6941.6|6929.6|6908.7|6896.7|0
1603224000000|2020-10-20 20:00:00|6922.8|6910.8|6915.6|6903.6|6930.2|6918.2|6897.9|6885.9|0
1603227600000|2020-10-20 21:00:00|6915.8|6903.8|6922.2|6910.2|6923.4|6911.4|6915.4|6903.4|0
1603231200000|2020-10-20 22:00:00|6923.6|6911.6|6939.3|6927.3|6941.9|6929.9|6920.3|6908.3|0
1603234800000|2020-10-20 23:00:00|6939.4|6927.4|6944.5|6932.5|6953.6|6941.6|6936.1|6924.1|0
1603238400000|2020-10-21 00:00:00|6944.9|6932.9|6942.4|6930.4|6962.9|6950.9|6939.8|6927.8|0
1603242000000|2020-10-21 01:00:00|6943.2|6931.2|6948.8|6936.8|6954.8|6942.8|6935|6923|0
1603245600000|2020-10-21 02:00:00|6949.6|6937.6|6957.3|6945.3|6967.6|6955.6|6948.8|6936.8|0
1603249200000|2020-10-21 03:00:00|6957.7|6945.7|6963.2|6951.2|6969.8|6957.8|6957.3|6945.3|0
1603252800000|2020-10-21 04:00:00|6963.3|6951.3|6971.4|6959.4|6971.6|6959.6|6961.2|6949.2|0
1603256400000|2020-10-21 05:00:00|6971.5|6959.5|6962.4|6950.4|6973.5|6961.5|6956.4|6944.4|0
1603260000000|2020-10-21 06:00:00|6962|6950|6963.6|6958.6|6976.6|6971.6|6934.1|6929.1|311
1603263600000|2020-10-21 07:00:00|6962.6|6957.6|6933|6928|6963.1|6958.1|6908.5|6903.5|1792
1603267200000|2020-10-21 08:00:00|6932|6927|6844|6839|6933|6928|6844|6839|1302
1603270800000|2020-10-21 09:00:00|6844.5|6839.5|6869|6864|6883|6878|6836|6831|1150
1603274400000|2020-10-21 10:00:00|6868.5|6863.5|6873.5|6868.5|6887|6882|6852|6847|877
1603278000000|2020-10-21 11:00:00|6873|6868|6862.8|6857.8|6879.3|6874.3|6855.5|6850.5|687
1603281600000|2020-10-21 12:00:00|6864.3|6859.3|6830.3|6825.3|6864.8|6859.8|6830.3|6825.3|1174
1603285200000|2020-10-21 13:00:00|6829.8|6824.8|6852.8|6847.8|6856.3|6851.3|6820.3|6815.3|1143
1603288800000|2020-10-21 14:00:00|6853.3|6848.3|6834.4|6829.4|6861.4|6856.4|6823.4|6818.4|1686
1603292400000|2020-10-21 15:00:00|6833.9|6828.9|6805.4|6798.4|6833.9|6828.9|6805.4|6797.4|1666
1603296000000|2020-10-21 16:00:00|6806.4|6799.4|6808.4|6800.4|6836.4|6828.4|6804.4|6796.4|201
1603299600000|2020-10-21 17:00:00|6807.4|6799.4|6816|6804|6822.4|6812.4|6804.4|6796.4|106
1603303200000|2020-10-21 18:00:00|6816.1|6804.1|6837.9|6825.9|6839.8|6827.8|6813.6|6801.6|0
1603306800000|2020-10-21 19:00:00|6838|6826|6802.7|6790.7|6840|6828|6802.4|6790.4|0
1603310400000|2020-10-21 20:00:00|6803.1|6791.1|6810.1|6798.1|6822.6|6810.6|6802|6790|0
1603314000000|2020-10-21 21:00:00|6810.3|6798.3|6808|6796|6811.7|6799.7|6805.3|6793.3|0
1603317600000|2020-10-21 22:00:00|6807.7|6795.7|6804.1|6792.1|6814.6|6802.6|6803.2|6791.2|0
1603321200000|2020-10-21 23:00:00|6804.3|6792.3|6783|6771|6810.8|6798.8|6764.4|6752.4|0
1603324800000|2020-10-22 00:00:00|6782.6|6770.6|6796.1|6784.1|6798.2|6786.2|6769.1|6757.1|0
1603328400000|2020-10-22 01:00:00|6796.2|6784.2|6793.7|6781.7|6798.2|6786.2|6783.2|6771.2|0
1603332000000|2020-10-22 02:00:00|6793.3|6781.3|6781.5|6769.5|6793.7|6781.7|6777|6765|0
1603335600000|2020-10-22 03:00:00|6781.4|6769.4|6774.9|6762.9|6787.7|6775.7|6772.9|6760.9|0
1603339200000|2020-10-22 04:00:00|6774.5|6762.5|6773.8|6761.8|6782.3|6770.3|6772.9|6760.9|0
1603342800000|2020-10-22 05:00:00|6773|6761|6782.2|6770.2|6797.3|6785.3|6770|6758|0
1603346400000|2020-10-22 06:00:00|6782.6|6770.6|6783.9|6778.9|6801.9|6796.9|6774.4|6769.4|215
1603350000000|2020-10-22 07:00:00|6781.9|6776.9|6780.4|6775.4|6782.4|6777.4|6710.9|6705.9|2702
1603353600000|2020-10-22 08:00:00|6780.9|6775.9|6767.9|6762.9|6793.4|6788.4|6759.9|6754.9|883
1603357200000|2020-10-22 09:00:00|6767.4|6762.4|6786.9|6781.9|6792.4|6787.4|6749.9|6744.9|601
1603360800000|2020-10-22 10:00:00|6786.4|6781.4|6828.4|6823.4|6837.9|6832.9|6768.9|6763.9|1257
1603364400000|2020-10-22 11:00:00|6828.9|6823.9|6838.8|6833.8|6843.4|6838.4|6821.9|6816.9|1077
1603368000000|2020-10-22 12:00:00|6839.3|6834.3|6778.8|6773.8|6843.3|6838.3|6775.8|6770.8|1038
1603371600000|2020-10-22 13:00:00|6778.3|6773.3|6791.3|6786.3|6802.8|6797.8|6769.8|6764.8|881
1603375200000|2020-10-22 14:00:00|6792.8|6787.8|6792|6787|6807.8|6802.8|6763|6758|1232
1603378800000|2020-10-22 15:00:00|6791|6786|6792|6785|6813|6808|6791|6783|1887
1603382400000|2020-10-22 16:00:00|6793|6786|6812|6804|6812|6805|6791|6784|326
1603386000000|2020-10-22 17:00:00|6811|6803|6819.9|6807.9|6821|6813|6808|6800|178
1603389600000|2020-10-22 18:00:00|6820|6808|6821.7|6809.7|6830.6|6818.6|6818.1|6806.1|0
1603393200000|2020-10-22 19:00:00|6821.8|6809.8|6822.3|6810.3|6831.1|6819.1|6813.1|6801.1|0
1603396800000|2020-10-22 20:00:00|6822.2|6810.2|6826.9|6814.9|6829.5|6817.5|6817.1|6805.1|0
1603400400000|2020-10-22 21:00:00|6828|6816|6832.2|6820.2|6832.6|6820.6|6827.4|6815.4|0
1603404000000|2020-10-22 22:00:00|6833|6821|6832.9|6820.9|6838.8|6826.8|6831.5|6819.5|0
1603407600000|2020-10-22 23:00:00|6833.3|6821.3|6828.4|6816.4|6833.7|6821.7|6822.8|6810.8|0
1603411200000|2020-10-23 00:00:00|6828.2|6816.2|6810.3|6798.3|6828.8|6816.8|6799.9|6787.9|0
1603414800000|2020-10-23 01:00:00|6810.4|6798.4|6806.4|6794.4|6810.4|6798.4|6797.5|6785.5|0
1603418400000|2020-10-23 02:00:00|6806|6794|6813|6801|6813.1|6801.1|6801.1|6789.1|0
1603422000000|2020-10-23 03:00:00|6813.8|6801.8|6815.3|6803.3|6819.4|6807.4|6813.1|6801.1|0
1603425600000|2020-10-23 04:00:00|6816.1|6804.1|6821.1|6809.1|6823.1|6811.1|6811|6799|0
1603429200000|2020-10-23 05:00:00|6821.2|6809.2|6816.5|6804.5|6835.2|6823.2|6816.5|6804.5|0
1603432800000|2020-10-23 06:00:00|6815.5|6803.5|6797|6792|6815.6|6808.5|6791|6786|195
1603436400000|2020-10-23 07:00:00|6794.5|6789.5|6865.3|6860.3|6878.5|6873.5|6791.5|6786.5|1812
1603440000000|2020-10-23 08:00:00|6865.8|6860.8|6861.3|6856.3|6890.3|6885.3|6854.3|6849.3|1043
1603443600000|2020-10-23 09:00:00|6862.3|6857.3|6876.3|6871.3|6888.3|6883.3|6858.8|6853.8|775
1603447200000|2020-10-23 10:00:00|6875.3|6870.3|6862.8|6857.8|6896.3|6891.3|6862.8|6857.8|784
1603450800000|2020-10-23 11:00:00|6862.3|6857.3|6877.2|6872.2|6880.3|6875.3|6856.8|6851.8|451
1603454400000|2020-10-23 12:00:00|6876.7|6871.7|6898.2|6893.2|6905.2|6900.2|6867.2|6862.2|640
1603458000000|2020-10-23 13:00:00|6897.7|6892.7|6893.2|6888.2|6905.7|6900.7|6879.7|6874.7|688
1603461600000|2020-10-23 14:00:00|6892.7|6887.7|6882.7|6877.7|6893.2|6888.2|6863.2|6858.2|1019
1603465200000|2020-10-23 15:00:00|6883.7|6878.7|6884.4|6876.4|6898.4|6891.4|6866.7|6861.7|1517
1603468800000|2020-10-23 16:00:00|6883.4|6874.4|6875.4|6867.4|6884.4|6877.4|6868.4|6861.4|190
1603472400000|2020-10-23 17:00:00|6876.4|6868.4|6882|6870|6885.4|6878.4|6873.4|6866.4|86
1603476000000|2020-10-23 18:00:00|6881.9|6869.9|6881.8|6869.8|6892.8|6880.8|6879.7|6867.7|0
1603479600000|2020-10-23 19:00:00|6880.8|6868.8|6898|6886|6902|6890|6880.8|6868.8|0
1603483200000|2020-10-23 20:00:00|6900.8|6888.8|6888|6876|6900.8|6888.8|6887|6875|0
1603663200000|2020-10-25 22:00:00|6871.5|6859.5|6839.1|6827.1|6871.5|6859.5|6820.9|6808.9|0
1603666800000|2020-10-25 23:00:00|6839.5|6827.5|6847.7|6835.7|6850.3|6838.3|6835.2|6823.2|0
1603670400000|2020-10-26 00:00:00|6847.6|6835.6|6832.5|6820.5|6854.4|6842.4|6829.1|6817.1|0
1603674000000|2020-10-26 01:00:00|6832.6|6820.6|6813.3|6801.3|6841.1|6829.1|6812.1|6800.1|0
1603677600000|2020-10-26 02:00:00|6812.9|6800.9|6820.4|6808.4|6829.9|6817.9|6811.1|6799.1|0
1603681200000|2020-10-26 03:00:00|6820|6808|6819.8|6807.8|6821.9|6809.9|6811.2|6799.2|0
1603684800000|2020-10-26 04:00:00|6819|6807|6809.4|6797.4|6819|6807|6803.7|6791.7|0
1603688400000|2020-10-26 05:00:00|6809.3|6797.3|6812.3|6800.3|6827.4|6815.4|6809.3|6797.3|0
1603692000000|2020-10-26 06:00:00|6812.7|6800.7|6806.5|6794.5|6816.7|6804.7|6802.3|6790.3|0
1603695600000|2020-10-26 07:00:00|6806.8|6794.8|6806.9|6801.9|6826.9|6821.9|6800.9|6791|595
1603699200000|2020-10-26 08:00:00|6799.4|6794.4|6873.6|6868.6|6879.1|6874.1|6793.9|6788.9|2298
1603702800000|2020-10-26 09:00:00|6872.1|6867.1|6872.6|6867.6|6899.6|6894.6|6863.1|6858.1|786
1603706400000|2020-10-26 10:00:00|6873.1|6868.1|6895.6|6890.6|6897.1|6892.1|6867.6|6862.6|653
1603710000000|2020-10-26 11:00:00|6895.1|6890.1|6862.1|6857.1|6907.6|6902.6|6862.1|6857.1|666
1603713600000|2020-10-26 12:00:00|6860.6|6855.6|6843.2|6838.2|6866.6|6861.6|6831.7|6826.7|698
1603717200000|2020-10-26 13:00:00|6842.7|6837.7|6844.7|6839.7|6861.2|6856.2|6835.7|6830.7|768
1603720800000|2020-10-26 14:00:00|6845.2|6840.2|6819.7|6814.7|6856.2|6851.2|6818.7|6813.7|908
1603724400000|2020-10-26 15:00:00|6820.7|6815.7|6817.3|6812.3|6839.3|6834.3|6799.8|6794.8|1402
1603728000000|2020-10-26 16:00:00|6816.3|6811.3|6792.3|6785.3|6823.3|6818.3|6791.3|6784.3|1041
1603731600000|2020-10-26 17:00:00|6791.3|6784.3|6787.3|6779.3|6795.3|6788.3|6760.3|6754.3|340
1603735200000|2020-10-26 18:00:00|6788.3|6780.3|6802.2|6790.2|6803.3|6796.3|6784.3|6776.3|59
1603738800000|2020-10-26 19:00:00|6802.4|6790.4|6829.9|6817.9|6831.3|6819.3|6794.3|6782.3|0
1603742400000|2020-10-26 20:00:00|6830.2|6818.2|6829.1|6817.1|6834.7|6822.7|6828.3|6816.3|0
1603746000000|2020-10-26 21:00:00|6828.7|6816.7|6827.6|6815.6|6829|6817|6826|6814|0
1603749600000|2020-10-26 22:00:00|6827.5|6815.5|6831.1|6819.1|6834.8|6822.8|6827.5|6815.5|0
1603753200000|2020-10-26 23:00:00|6830.9|6818.9|6824.4|6812.4|6836.8|6824.8|6822|6810|0
1603756800000|2020-10-27 00:00:00|6824.6|6812.6|6829.9|6817.9|6834.1|6822.1|6816.8|6804.8|0
1603760400000|2020-10-27 01:00:00|6830|6818|6813.2|6801.2|6830|6818|6812.9|6800.9|0
1603764000000|2020-10-27 02:00:00|6814|6802|6815.4|6803.4|6823.8|6811.8|6813.1|6801.1|0
1603767600000|2020-10-27 03:00:00|6814.6|6802.6|6813.2|6801.2|6819.6|6807.6|6812.9|6800.9|0
1603771200000|2020-10-27 04:00:00|6814|6802|6826.2|6814.2|6828.3|6816.3|6813.2|6801.2|0
1603774800000|2020-10-27 05:00:00|6824.1|6812.1|6842.4|6830.4|6844.4|6832.4|6819.8|6807.8|0
1603778400000|2020-10-27 06:00:00|6842.8|6830.8|6848.9|6836.9|6862.9|6850.9|6842.4|6830.4|0
1603782000000|2020-10-27 07:00:00|6847.7|6835.7|6862.8|6857.8|6876.3|6871.3|6829.8|6824.8|517
1603785600000|2020-10-27 08:00:00|6861.8|6856.8|6788.3|6783.3|6861.8|6856.8|6776.8|6771.8|2252
1603789200000|2020-10-27 09:00:00|6787.8|6782.8|6758.8|6753.8|6791.3|6786.3|6734.3|6729.3|1444
1603792800000|2020-10-27 10:00:00|6759.3|6754.3|6800.3|6795.3|6800.8|6795.8|6758.8|6753.8|756
1603796400000|2020-10-27 11:00:00|6800.8|6795.8|6789.3|6784.3|6805.3|6800.3|6786.3|6781.3|872
1603800000000|2020-10-27 12:00:00|6792.3|6787.3|6757.1|6752.1|6793.3|6788.3|6755.6|6750.6|819
1603803600000|2020-10-27 13:00:00|6756.1|6751.1|6732.6|6727.6|6756.1|6751.1|6713.6|6708.6|1641
1603807200000|2020-10-27 14:00:00|6735.1|6730.1|6675.6|6670.6|6742.1|6737.1|6675.1|6670.1|1245
1603810800000|2020-10-27 15:00:00|6675.1|6670.1|6669.2|6664.2|6684.7|6679.7|6649.7|6644.7|2087
1603814400000|2020-10-27 16:00:00|6670.2|6665.2|6643.2|6635.2|6678.2|6673.2|6636.2|6629.2|2554
1603818000000|2020-10-27 17:00:00|6644.2|6636.2|6653.2|6644.2|6662.2|6654.2|6637.2|6631.2|523
1603821600000|2020-10-27 18:00:00|6652.2|6646.2|6644.1|6632.1|6655.2|6646.2|6628.2|6619.2|269
1603825200000|2020-10-27 19:00:00|6644.2|6632.2|6640.1|6628.1|6650|6638|6633.4|6621.4|1
1603828800000|2020-10-27 20:00:00|6640.3|6628.3|6609.6|6597.6|6642.4|6630.4|6609.3|6597.3|0
1603832400000|2020-10-27 21:00:00|6609.1|6597.1|6611.5|6599.5|6616.3|6604.3|6602.4|6590.4|0
1603836000000|2020-10-27 22:00:00|6611.6|6599.6|6591|6579|6612.1|6600.1|6585.3|6573.3|0
1603839600000|2020-10-27 23:00:00|6591.1|6579.1|6601.2|6589.2|6603.1|6591.1|6591.1|6579.1|0
1603843200000|2020-10-28 00:00:00|6601.6|6589.6|6603.2|6591.2|6622.3|6610.3|6596.7|6584.7|0
1603846800000|2020-10-28 01:00:00|6603.3|6591.3|6595.7|6583.7|6611.8|6599.8|6595.6|6583.6|0
1603850400000|2020-10-28 02:00:00|6595.6|6583.6|6591.4|6579.4|6595.6|6583.6|6581.3|6569.3|0
1603854000000|2020-10-28 03:00:00|6592.2|6580.2|6589.2|6577.2|6593.5|6581.5|6587.1|6575.1|0
1603857600000|2020-10-28 04:00:00|6590|6578|6594.9|6582.9|6594.9|6582.9|6586.8|6574.8|0
1603861200000|2020-10-28 05:00:00|6595|6583|6608|6596|6610.2|6598.2|6592.6|6580.6|0
1603864800000|2020-10-28 06:00:00|6608.8|6596.8|6583.6|6571.6|6615.2|6603.2|6569.2|6557.2|0
1603868400000|2020-10-28 07:00:00|6584|6572|6569.7|6564.7|6593.2|6588.2|6543.2|6538.2|650
1603872000000|2020-10-28 08:00:00|6569.2|6564.2|6508|6503|6569.2|6564.2|6456.7|6451.7|4189
1603875600000|2020-10-28 09:00:00|6507.5|6502.5|6550.5|6545.5|6550.5|6545.5|6498.5|6493.5|1909
1603879200000|2020-10-28 10:00:00|6551|6546|6534.5|6529.5|6568|6563|6534.5|6529.5|1300
1603882800000|2020-10-28 11:00:00|6535.5|6530.5|6524|6519|6546|6541|6513|6508|1302
1603886400000|2020-10-28 12:00:00|6523.5|6518.5|6485.2|6480.2|6525.5|6520.5|6469.2|6464.2|871
1603890000000|2020-10-28 13:00:00|6484.7|6479.7|6513.7|6508.7|6536.7|6531.7|6476.7|6471.7|1437
1603893600000|2020-10-28 14:00:00|6513.2|6508.2|6459.7|6454.7|6525.2|6520.2|6434.7|6429.7|2769
1603897200000|2020-10-28 15:00:00|6458.7|6453.7|6490|6485|6503|6498|6425|6420|2173
1603900800000|2020-10-28 16:00:00|6489.5|6484.5|6449.7|6442.7|6510.5|6505.5|6448.7|6441.7|2956
1603904400000|2020-10-28 17:00:00|6447.7|6440.7|6463.7|6455.7|6465.7|6457.7|6430.7|6423.7|522
1603908000000|2020-10-28 18:00:00|6462.7|6453.7|6463.1|6451.1|6463.1|6455.7|6429.7|6422.7|242
1603911600000|2020-10-28 19:00:00|6465|6453|6420.5|6408.5|6465.2|6453.2|6416|6404|0
1603915200000|2020-10-28 20:00:00|6420.3|6408.3|6443.4|6431.4|6444.2|6432.2|6419.7|6407.7|0
1603918800000|2020-10-28 21:00:00|6442.4|6430.4|6446|6434|6447|6435|6433.5|6421.5|0
1603922400000|2020-10-28 22:00:00|6446.4|6434.4|6457|6445|6458.8|6446.8|6444.4|6432.4|0
1603926000000|2020-10-28 23:00:00|6456.8|6444.8|6454.4|6442.4|6459|6447|6440.2|6428.2|0
1603929600000|2020-10-29 00:00:00|6454.3|6442.3|6483.9|6471.9|6488.3|6476.3|6449.8|6437.8|0
1603933200000|2020-10-29 01:00:00|6483.2|6471.2|6470.6|6458.6|6490.7|6478.7|6470.5|6458.5|0
1603936800000|2020-10-29 02:00:00|6470.5|6458.5|6462.6|6450.6|6475.1|6463.1|6456.4|6444.4|0
1603940400000|2020-10-29 03:00:00|6462.7|6450.7|6471.5|6459.5|6473.5|6461.5|6456.4|6444.4|0
1603944000000|2020-10-29 04:00:00|6471.4|6459.4|6478|6466|6482.1|6470.1|6469.4|6457.4|0
1603947600000|2020-10-29 05:00:00|6478.8|6466.8|6486.1|6474.1|6490.3|6478.3|6473.7|6461.7|0
1603951200000|2020-10-29 06:00:00|6486|6474|6487.6|6475.6|6518.9|6506.9|6482.8|6470.8|0
1603954800000|2020-10-29 07:00:00|6486.8|6474.8|6477.2|6472.2|6492.6|6487.2|6445.2|6440.2|397
1603958400000|2020-10-29 08:00:00|6478.2|6473.2|6425.1|6420.1|6517.7|6512.7|6420.6|6415.6|3069
1603962000000|2020-10-29 09:00:00|6425.6|6420.6|6437.1|6432.1|6459.6|6454.6|6412.1|6407.1|1459
1603965600000|2020-10-29 10:00:00|6436.1|6431.1|6427.6|6422.6|6436.6|6431.6|6408.6|6403.6|1418
1603969200000|2020-10-29 11:00:00|6427.1|6422.1|6349.1|6344.1|6427.6|6422.6|6348.6|6343.6|1535
1603972800000|2020-10-29 12:00:00|6348.6|6343.6|6392.9|6387.9|6395.4|6390.4|6348.6|6343.6|945
1603976400000|2020-10-29 13:00:00|6390.4|6385.4|6408.4|6403.4|6411.4|6406.4|6331.4|6326.4|2164
1603980000000|2020-10-29 14:00:00|6407.9|6402.9|6411.4|6406.4|6452.4|6447.4|6387.9|6382.9|2509
1603983600000|2020-10-29 15:00:00|6411.9|6406.9|6410.1|6405.1|6459.6|6454.6|6401.4|6396.4|2384
1603987200000|2020-10-29 16:00:00|6409.6|6404.6|6412.1|6405.1|6426.1|6419.1|6400.1|6395.1|2435
1603990800000|2020-10-29 17:00:00|6414.1|6406.1|6439.1|6433.1|6439.1|6433.1|6399.1|6392.1|276
1603994400000|2020-10-29 18:00:00|6440.1|6434.1|6450.1|6438.1|6459.1|6450.1|6437.1|6429.1|207
1603998000000|2020-10-29 19:00:00|6450.3|6438.3|6431.7|6419.7|6464.3|6452.3|6431.7|6419.7|0
1604001600000|2020-10-29 20:00:00|6432.2|6420.2|6404.9|6392.9|6441.8|6429.8|6394.9|6382.9|0
1604005200000|2020-10-29 21:00:00|6403.7|6391.7|6402.5|6390.5|6406.8|6394.8|6400.1|6388.1|0
1604008800000|2020-10-29 22:00:00|6401.2|6389.2|6401|6389|6407.5|6395.5|6391.4|6379.4|0
1604012400000|2020-10-29 23:00:00|6401.2|6389.2|6411.3|6399.3|6419.5|6407.5|6400.2|6388.2|0
1604016000000|2020-10-30 00:00:00|6411.1|6399.1|6388.4|6376.4|6414.2|6402.2|6386.3|6374.3|0
1604019600000|2020-10-30 01:00:00|6388.5|6376.5|6397.4|6385.4|6401.2|6389.2|6372.3|6360.3|0
1604023200000|2020-10-30 02:00:00|6396.6|6384.6|6383.2|6371.2|6397.4|6385.4|6382.1|6370.1|0
1604026800000|2020-10-30 03:00:00|6383.3|6371.3|6399.9|6387.9|6402|6390|6383.2|6371.2|0
1604030400000|2020-10-30 04:00:00|6400|6388|6383.2|6371.2|6407.2|6395.2|6379.1|6367.1|0
1604034000000|2020-10-30 05:00:00|6383.3|6371.3|6311.4|6299.4|6385.4|6373.4|6311.1|6299.1|0
1604037600000|2020-10-30 06:00:00|6311.3|6299.3|6309.9|6297.9|6324.3|6312.3|6271.5|6259.5|0
1604041200000|2020-10-30 07:00:00|6311.7|6299.7|6353.1|6348.1|6374.1|6369.1|6308.1|6299.7|401
1604044800000|2020-10-30 08:00:00|6355.6|6350.6|6410.9|6405.9|6434.1|6429.1|6351.6|6346.6|2959
1604048400000|2020-10-30 09:00:00|6409.9|6404.9|6442.9|6437.9|6465.4|6460.4|6403.4|6398.4|1538
1604052000000|2020-10-30 10:00:00|6442.4|6437.4|6439.9|6434.9|6454.9|6449.9|6410.4|6405.4|1019
1604055600000|2020-10-30 11:00:00|6439.4|6434.4|6431.4|6426.4|6453.4|6448.4|6418.9|6413.9|871
1604059200000|2020-10-30 12:00:00|6431.9|6426.9|6424.9|6419.9|6433.4|6428.4|6400.9|6395.9|917
1604062800000|2020-10-30 13:00:00|6424.4|6419.4|6431.4|6426.4|6448.4|6443.4|6411.4|6406.4|1250
1604066400000|2020-10-30 14:00:00|6430.9|6425.9|6386.9|6381.9|6437.9|6432.9|6384.9|6379.9|1948
1604070000000|2020-10-30 15:00:00|6385.9|6380.9|6443.2|6438.2|6444.7|6439.7|6384.4|6379.4|1707
1604073600000|2020-10-30 16:00:00|6442.2|6437.2|6439.2|6431.2|6466.2|6460.2|6428.2|6423.2|2321
1604077200000|2020-10-30 17:00:00|6438.2|6429.2|6444.2|6435.2|6447.2|6440.2|6426.2|6418.2|248
1604080800000|2020-10-30 18:00:00|6443.2|6436.2|6439.3|6427.3|6459.2|6451.2|6432.2|6424.2|137
1604084400000|2020-10-30 19:00:00|6439.1|6427.1|6480|6468|6482.4|6470.4|6430.3|6418.3|0
1604088000000|2020-10-30 20:00:00|6479.9|6467.9|6502.1|6490.1|6513.2|6501.2|6475.5|6463.5|0
1604091600000|2020-10-30 21:00:00|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|0
1604271600000|2020-11-01 23:00:00|6476.9|6464.9|6450|6438|6483.7|6471.7|6434.1|6422.1|0
1604275200000|2020-11-02 00:00:00|6450.2|6438.2|6446.7|6434.7|6460.6|6448.6|6425.6|6413.6|0
1604278800000|2020-11-02 01:00:00|6446.3|6434.3|6471.2|6459.2|6485.1|6473.1|6440.2|6428.2|0
1604282400000|2020-11-02 02:00:00|6470.8|6458.8|6470.6|6458.6|6475.9|6463.9|6457.3|6445.3|0
1604286000000|2020-11-02 03:00:00|6471.4|6459.4|6453.3|6441.3|6474.9|6462.9|6453.3|6441.3|0
1604289600000|2020-11-02 04:00:00|6453.7|6441.7|6452.3|6440.3|6462.9|6450.9|6447.9|6435.9|0
1604293200000|2020-11-02 05:00:00|6452.4|6440.4|6477.8|6465.8|6482.2|6470.2|6450.1|6438.1|0
1604296800000|2020-11-02 06:00:00|6477.7|6465.7|6467.4|6455.4|6491.4|6479.4|6458.8|6446.8|0
1604300400000|2020-11-02 07:00:00|6466.3|6454.3|6487.2|6482.2|6489.2|6484.2|6442.2|6437.2|298
1604304000000|2020-11-02 08:00:00|6489.7|6484.7|6463.5|6458.5|6489.7|6484.7|6395.2|6390.2|2744
1604307600000|2020-11-02 09:00:00|6463|6458|6496|6491|6517|6512|6452|6447|1460
1604311200000|2020-11-02 10:00:00|6494.5|6489.5|6531|6526|6542|6537|6493|6488|1171
1604314800000|2020-11-02 11:00:00|6530.5|6525.5|6547.5|6542.5|6553|6548|6514|6509|680
1604318400000|2020-11-02 12:00:00|6547|6542|6540.7|6535.7|6556.5|6551.5|6531.2|6526.2|638
1604322000000|2020-11-02 13:00:00|6542.7|6537.7|6581.2|6576.2|6581.2|6576.2|6534.7|6529.7|792
1604325600000|2020-11-02 14:00:00|6580.7|6575.7|6573.7|6568.7|6591.2|6586.2|6539.2|6534.2|1294
1604329200000|2020-11-02 15:00:00|6580.2|6575.2|6580.6|6575.6|6593.1|6588.1|6561.6|6556.6|1690
1604332800000|2020-11-02 16:00:00|6579.6|6574.6|6599.6|6593.6|6607.6|6600.6|6574.6|6569.6|1694
1604336400000|2020-11-02 17:00:00|6600.6|6594.6|6574.6|6566.6|6601.6|6594.6|6568.6|6562.6|258
1604340000000|2020-11-02 18:00:00|6575.6|6567.6|6554.2|6542.2|6576.6|6568.6|6547.1|6538.1|177
1604343600000|2020-11-02 19:00:00|6554.1|6542.1|6587.1|6575.1|6594.3|6582.3|6549.7|6537.7|0
1604347200000|2020-11-02 20:00:00|6587|6575|6602.2|6590.2|6606.8|6594.8|6581.5|6569.5|0
1604350800000|2020-11-02 21:00:00|6601.8|6589.8|6604.5|6592.5|6609.5|6597.5|6593.6|6581.6|0
1604354400000|2020-11-02 22:00:00|6604.3|6592.3|6605.2|6593.2|6605.8|6593.8|6603.2|6591.2|0
1604358000000|2020-11-02 23:00:00|6605.3|6593.3|6614.8|6602.8|6620.7|6608.7|6600.7|6588.7|0
1604361600000|2020-11-03 00:00:00|6615.2|6603.2|6637.5|6625.5|6639.7|6627.7|6607.1|6595.1|0
1604365200000|2020-11-03 01:00:00|6637.4|6625.4|6653.9|6641.9|6655.9|6643.9|6626.4|6614.4|0
1604368800000|2020-11-03 02:00:00|6653.5|6641.5|6665.5|6653.5|6665.5|6653.5|6646.7|6634.7|0
1604372400000|2020-11-03 03:00:00|6663.4|6651.4|6646|6634|6664.8|6652.8|6641.8|6629.8|0
1604376000000|2020-11-03 04:00:00|6645.2|6633.2|6634.6|6622.6|6645.2|6633.2|6633.5|6621.5|0
1604379600000|2020-11-03 05:00:00|6635|6623|6649|6637|6653.5|6641.5|6633.6|6621.6|0
1604383200000|2020-11-03 06:00:00|6648.2|6636.2|6649.5|6637.5|6657.9|6645.9|6638.6|6626.6|0
1604386800000|2020-11-03 07:00:00|6649.4|6637.4|6643.1|6638.1|6650.6|6645.6|6618.6|6613.6|283
1604390400000|2020-11-03 08:00:00|6639.6|6634.6|6667.7|6662.7|6694.1|6689.1|6612.6|6607.6|2745
1604394000000|2020-11-03 09:00:00|6668.2|6663.2|6690.7|6685.7|6697.2|6692.2|6642.2|6637.2|1445
1604397600000|2020-11-03 10:00:00|6691.2|6686.2|6689.2|6684.2|6705.2|6700.2|6676.2|6671.2|813
1604401200000|2020-11-03 11:00:00|6690.2|6685.2|6699.2|6694.2|6703.2|6698.2|6677.7|6672.7|711
1604404800000|2020-11-03 12:00:00|6698.2|6693.2|6695.3|6690.3|6708.7|6703.7|6693.3|6688.3|441
1604408400000|2020-11-03 13:00:00|6695.8|6690.8|6706.3|6701.3|6713.8|6708.8|6682.3|6677.3|620
1604412000000|2020-11-03 14:00:00|6706.8|6701.8|6730.3|6725.3|6733.3|6728.3|6683.8|6678.8|1910
1604415600000|2020-11-03 15:00:00|6730.8|6725.8|6747.1|6742.1|6753.1|6748.1|6709.1|6704.1|1816
1604419200000|2020-11-03 16:00:00|6748.1|6743.1|6741.4|6733.4|6765.1|6760.1|6738.1|6731.4|2345
1604422800000|2020-11-03 17:00:00|6740.4|6734.4|6734.4|6726.4|6744.4|6737.4|6732.4|6725.4|254
1604426400000|2020-11-03 18:00:00|6735.4|6727.4|6736|6724|6745.4|6739.4|6726.4|6718.4|256
1604430000000|2020-11-03 19:00:00|6735.9|6723.9|6765.2|6753.2|6771.4|6759.4|6734.8|6722.8|0
1604433600000|2020-11-03 20:00:00|6765.1|6753.1|6772.8|6760.8|6807.3|6795.3|6751.3|6739.3|0
1604437200000|2020-11-03 21:00:00|6772.7|6760.7|6775|6763|6777.3|6765.3|6741.4|6729.4|0
1604440800000|2020-11-03 22:00:00|6774.8|6762.8|6777.1|6765.1|6778.3|6766.3|6771.8|6759.8|0
1604444400000|2020-11-03 23:00:00|6777.7|6765.7|6816.4|6804.4|6835.8|6823.8|6769.3|6757.3|0
1604448000000|2020-11-04 00:00:00|6816.2|6804.2|6728.8|6716.8|6838.3|6826.3|6726.6|6714.6|0
1604451600000|2020-11-04 01:00:00|6729.2|6717.2|6757.6|6745.6|6778.3|6766.3|6727.1|6715.1|0
1604455200000|2020-11-04 02:00:00|6757.7|6745.7|6757.8|6745.8|6766.7|6754.7|6664|6652|0
1604458800000|2020-11-04 03:00:00|6758.2|6746.2|6794.4|6782.4|6845.4|6833.4|6755.7|6743.7|0
1604462400000|2020-11-04 04:00:00|6793.6|6781.6|6770.7|6758.7|6814.6|6802.6|6743.2|6731.2|0
1604466000000|2020-11-04 05:00:00|6770.3|6758.3|6746.6|6734.6|6796.1|6784.1|6741.8|6729.8|0
1604469600000|2020-11-04 06:00:00|6746.5|6734.5|6710.6|6698.6|6758.5|6746.5|6681|6669|0
1604473200000|2020-11-04 07:00:00|6713.3|6701.3|6599.9|6594.9|6723|6711|6556.4|6551.4|756
1604476800000|2020-11-04 08:00:00|6602.4|6597.4|6680.4|6675.4|6688.4|6683.4|6566.4|6561.4|4475
1604480400000|2020-11-04 09:00:00|6681.4|6676.4|6712.4|6707.4|6742.9|6737.9|6670.4|6665.4|2435
1604484000000|2020-11-04 10:00:00|6711.9|6706.9|6695.4|6690.4|6714.9|6709.9|6649.9|6644.9|1608
1604487600000|2020-11-04 11:00:00|6694.4|6689.4|6698.4|6693.4|6713.9|6708.9|6677.9|6672.9|1037
1604491200000|2020-11-04 12:00:00|6698.9|6693.9|6742.6|6737.6|6750.9|6745.9|6691.4|6686.4|1093
1604494800000|2020-11-04 13:00:00|6742.1|6737.1|6745.1|6740.1|6785.6|6780.6|6735.1|6730.1|1471
1604498400000|2020-11-04 14:00:00|6745.6|6740.6|6743.1|6738.1|6753.1|6748.1|6678.6|6673.6|1247
1604502000000|2020-11-04 15:00:00|6739.1|6734.1|6783|6778|6792|6787|6738.1|6733.1|1925
1604505600000|2020-11-04 16:00:00|6783.5|6778.5|6793|6785|6797|6790|6768|6763|2308
1604509200000|2020-11-04 17:00:00|6791|6784|6794|6786|6806|6800|6789|6782|351
1604512800000|2020-11-04 18:00:00|6795|6787|6793.7|6781.7|6800|6792|6781|6773|147
1604516400000|2020-11-04 19:00:00|6793.8|6781.8|6778.2|6766.2|6802.5|6790.5|6774.3|6762.3|0
1604520000000|2020-11-04 20:00:00|6778.3|6766.3|6751.5|6739.5|6781|6769|6744.7|6732.7|0
1604523600000|2020-11-04 21:00:00|6751.6|6739.6|6760.1|6748.1|6777.6|6765.6|6742.9|6730.9|0
1604527200000|2020-11-04 22:00:00|6760.7|6748.7|6768.8|6756.8|6769.6|6757.6|6759.9|6747.9|0
1604530800000|2020-11-04 23:00:00|6769.7|6757.7|6750.2|6738.2|6771.6|6759.6|6740.9|6728.9|0
1604534400000|2020-11-05 00:00:00|6750.3|6738.3|6772.1|6760.1|6780.4|6768.4|6744.7|6732.7|0
1604538000000|2020-11-05 01:00:00|6771.4|6759.4|6769.2|6757.2|6780.6|6768.6|6763.2|6751.2|0
1604541600000|2020-11-05 02:00:00|6769.9|6757.9|6754.2|6742.2|6779.1|6767.1|6747.4|6735.4|0
1604545200000|2020-11-05 03:00:00|6754.3|6742.3|6791.8|6779.8|6802.3|6790.3|6754.3|6742.3|0
1604548800000|2020-11-05 04:00:00|6791.4|6779.4|6792.2|6780.2|6803.6|6791.6|6780.5|6768.5|0
1604552400000|2020-11-05 05:00:00|6791.8|6779.8|6819.2|6807.2|6822|6810|6780.1|6768.1|0
1604556000000|2020-11-05 06:00:00|6819.1|6807.1|6800.1|6788.1|6825.5|6813.5|6787.7|6775.7|0
1604559600000|2020-11-05 07:00:00|6799.1|6787.1|6837.5|6832.5|6840|6835|6782|6777|438
1604563200000|2020-11-05 08:00:00|6835.5|6830.5|6855.4|6850.4|6866.5|6861.5|6814|6809|2957
1604566800000|2020-11-05 09:00:00|6853.4|6848.4|6854.9|6849.9|6861.4|6856.4|6814.9|6809.9|1067
1604570400000|2020-11-05 10:00:00|6855.9|6850.9|6888.9|6883.9|6889.9|6884.9|6840.9|6835.9|1012
1604574000000|2020-11-05 11:00:00|6889.4|6884.4|6904.9|6899.9|6911.4|6906.4|6869.9|6864.9|1302
1604577600000|2020-11-05 12:00:00|6905.9|6900.9|6919.1|6914.1|6923.6|6918.6|6882.4|6877.4|904
1604581200000|2020-11-05 13:00:00|6918.6|6913.6|6903.1|6898.1|6919.1|6914.1|6898.1|6893.1|529
1604584800000|2020-11-05 14:00:00|6903.6|6898.6|6922.1|6917.1|6926.1|6921.1|6886.1|6881.1|1045
1604588400000|2020-11-05 15:00:00|6923.1|6918.1|6938.3|6933.3|6952.8|6947.8|6912.1|6907.1|1845
1604592000000|2020-11-05 16:00:00|6939.3|6934.3|6907.3|6899.3|6940.3|6935.3|6906.3|6898.3|2107
1604595600000|2020-11-05 17:00:00|6908.3|6901.3|6903.3|6895.3|6912.3|6904.3|6886.3|6879.3|576
1604599200000|2020-11-05 18:00:00|6904.3|6897.3|6904.8|6892.8|6915.3|6907.3|6902.8|6892.8|212
1604602800000|2020-11-05 19:00:00|6904.9|6892.9|6913.3|6901.3|6921.5|6909.5|6904.4|6892.4|0
1604606400000|2020-11-05 20:00:00|6913.2|6901.2|6905.9|6893.9|6913.4|6901.4|6886.5|6874.5|0
1604610000000|2020-11-05 21:00:00|6902.2|6890.2|6917.3|6905.3|6922.4|6910.4|6901.9|6889.9|0
1604613600000|2020-11-05 22:00:00|6917.7|6905.7|6915.9|6903.9|6917.7|6905.7|6914|6902|0
1604617200000|2020-11-05 23:00:00|6915.5|6903.5|6897.5|6885.5|6915.5|6903.5|6868.6|6856.6|0
1604620800000|2020-11-06 00:00:00|6897.9|6885.9|6877|6865|6901.9|6889.9|6871.3|6859.3|0
1604624400000|2020-11-06 01:00:00|6877.4|6865.4|6900|6888|6902.2|6890.2|6868.6|6856.6|0
1604628000000|2020-11-06 02:00:00|6900.8|6888.8|6894|6882|6904|6892|6883.4|6871.4|0
1604631600000|2020-11-06 03:00:00|6894.8|6882.8|6874.2|6862.2|6896.1|6884.1|6872.5|6860.5|0
1604635200000|2020-11-06 04:00:00|6873.6|6861.6|6866.6|6854.6|6882.9|6870.9|6861.3|6849.3|0
1604638800000|2020-11-06 05:00:00|6867.7|6855.7|6882|6870|6886.4|6874.4|6866.6|6854.6|0
1604642400000|2020-11-06 06:00:00|6881.9|6869.9|6879.7|6867.7|6894.7|6882.7|6876.5|6864.5|0
1604646000000|2020-11-06 07:00:00|6879.6|6867.6|6887.8|6882.8|6887.8|6882.8|6863.8|6858.8|345
1604649600000|2020-11-06 08:00:00|6883.8|6878.8|6891.5|6886.5|6944.3|6939.3|6881.3|6876.3|2049
1604653200000|2020-11-06 09:00:00|6892|6887|6836.5|6831.5|6903|6898|6834|6829|1386
1604656800000|2020-11-06 10:00:00|6836|6831|6880|6875|6888|6883|6832.5|6827.5|848
1604660400000|2020-11-06 11:00:00|6879|6874|6869|6864|6889.5|6884.5|6851|6846|413
1604664000000|2020-11-06 12:00:00|6868|6863|6857|6852|6875.5|6870.5|6846.5|6841.5|490
1604667600000|2020-11-06 13:00:00|6856.5|6851.5|6887|6882|6897|6892|6847|6842|694
1604671200000|2020-11-06 14:00:00|6888|6883|6907.5|6902.5|6921|6916|6874.5|6869.5|1554
1604674800000|2020-11-06 15:00:00|6907|6902|6867|6862|6909.5|6904.5|6861|6856|1225
1604678400000|2020-11-06 16:00:00|6867.5|6862.5|6879.4|6871.4|6883.5|6878.5|6857|6852|1878
1604682000000|2020-11-06 17:00:00|6878.4|6870.4|6881.4|6873.4|6885.4|6878.4|6868.4|6862.4|319
1604685600000|2020-11-06 18:00:00|6880.4|6872.4|6884|6872|6888.4|6880.4|6879.4|6870.4|50
1604689200000|2020-11-06 19:00:00|6884.1|6872.1|6879.8|6867.8|6891|6879|6877.5|6865.5|0
1604692800000|2020-11-06 20:00:00|6879.7|6867.7|6874|6862|6902.9|6890.9|6866|6854|0
1604696400000|2020-11-06 21:00:00|6868.9|6856.9|6884.2|6872.2|6885.9|6873.9|6866.8|6854.8|0
1604876400000|2020-11-08 23:00:00|6881.2|6869.2|6901.1|6889.1|6927.5|6915.5|6873.7|6861.7|0
1604880000000|2020-11-09 00:00:00|6901.2|6889.2|6948.1|6936.1|6950.4|6938.4|6894.7|6882.7|0
1604883600000|2020-11-09 01:00:00|6948.2|6936.2|6940|6928|6963.7|6951.7|6936.4|6924.4|0
1604887200000|2020-11-09 02:00:00|6939.9|6927.9|6950.6|6938.6|6951.7|6939.7|6937.7|6925.7|0
1604890800000|2020-11-09 03:00:00|6950.7|6938.7|6961.8|6949.8|6961.8|6949.8|6942.3|6930.3|0
1604894400000|2020-11-09 04:00:00|6961.9|6949.9|6964.7|6952.7|6972.7|6960.7|6959.2|6947.2|0
1604898000000|2020-11-09 05:00:00|6965|6953|6962.1|6950.1|6973.3|6961.3|6957.8|6945.8|0
1604901600000|2020-11-09 06:00:00|6962|6950|6952.7|6940.7|6962|6950|6944.7|6932.7|0
1604905200000|2020-11-09 07:00:00|6951.7|6939.7|6970.9|6965.9|6990.9|6985.9|6949.3|6937.3|253
1604908800000|2020-11-09 08:00:00|6972.4|6967.4|6974.1|6969.1|6997.4|6992.4|6947.9|6942.9|2073
1604912400000|2020-11-09 09:00:00|6973.6|6968.6|6984.1|6979.1|6998.6|6993.6|6958.6|6953.6|894
1604916000000|2020-11-09 10:00:00|6984.6|6979.6|7005.6|7000.6|7013.6|7008.6|6982.6|6977.6|1104
1604919600000|2020-11-09 11:00:00|7005.1|7000.1|7352.6|7347.6|7462.6|7457.6|6988.1|6983.1|4451
1604923200000|2020-11-09 12:00:00|7353.1|7348.1|7377.6|7372.6|7529.6|7524.6|7301.1|7296.1|7532
1604926800000|2020-11-09 13:00:00|7377.1|7372.1|7420.4|7415.4|7451.4|7446.4|7357.4|7352.4|3014
1604930400000|2020-11-09 14:00:00|7422.9|7417.9|7444.4|7439.4|7483.4|7478.4|7398.4|7393.4|3277
1604934000000|2020-11-09 15:00:00|7450.9|7445.9|7439.2|7434.2|7502.7|7497.7|7413.2|7408.2|4668
1604937600000|2020-11-09 16:00:00|7438.2|7433.2|7448.2|7441.2|7473.2|7467.2|7419.7|7414.7|5433
1604941200000|2020-11-09 17:00:00|7450.2|7442.2|7476.2|7467.2|7481.2|7473.2|7449.2|7442.2|767
1604944800000|2020-11-09 18:00:00|7475.2|7468.2|7474.8|7462.8|7488.2|7481.2|7472.2|7462.8|471
1604948400000|2020-11-09 19:00:00|7474.9|7462.9|7458.3|7446.3|7478.5|7466.5|7444|7432|0
1604952000000|2020-11-09 20:00:00|7460.2|7448.2|7408.1|7396.1|7467|7455|7401.7|7389.7|0
1604955600000|2020-11-09 21:00:00|7409.2|7397.2|7417.4|7405.4|7441.9|7429.9|7409.2|7397.2|0
1604959200000|2020-11-09 22:00:00|7416.8|7404.8|7422.1|7410.1|7423.1|7411.1|7414.2|7402.2|0
1604962800000|2020-11-09 23:00:00|7422.5|7410.5|7421.5|7409.5|7448.7|7436.7|7418.9|7406.9|0
1604966400000|2020-11-10 00:00:00|7421.7|7409.7|7390.3|7378.3|7429.8|7417.8|7363.7|7351.7|0
1604970000000|2020-11-10 01:00:00|7389.6|7377.6|7400.7|7388.7|7410.3|7398.3|7382|7370|0
1604973600000|2020-11-10 02:00:00|7401.1|7389.1|7360.8|7348.8|7426.8|7414.8|7358.7|7346.7|0
1604977200000|2020-11-10 03:00:00|7360.4|7348.4|7360.7|7348.7|7374.4|7362.4|7346.6|7334.6|0
1604980800000|2020-11-10 04:00:00|7360.8|7348.8|7357.5|7345.5|7368.5|7356.5|7351|7339|0
1604984400000|2020-11-10 05:00:00|7357.6|7345.6|7384.7|7372.7|7400.4|7388.4|7355.3|7343.3|0
1604988000000|2020-11-10 06:00:00|7384.3|7372.3|7413.3|7401.3|7423.9|7411.9|7378.8|7366.8|0
1604991600000|2020-11-10 07:00:00|7411.9|7399.9|7449.2|7444.2|7501.7|7496.7|7411.9|7399.9|619
1604995200000|2020-11-10 08:00:00|7453.2|7448.2|7587.7|7582.7|7597.7|7592.7|7441.7|7436.7|5647
1604998800000|2020-11-10 09:00:00|7586.7|7581.7|7655.7|7650.7|7665.7|7660.7|7585.7|7580.7|3723
1605002400000|2020-11-10 10:00:00|7656.2|7651.2|7622.7|7617.7|7661.7|7656.7|7585.2|7580.2|2840
1605006000000|2020-11-10 11:00:00|7622.2|7617.2|7647.7|7642.7|7662.2|7657.2|7592.2|7587.2|1454
1605009600000|2020-11-10 12:00:00|7647.2|7642.2|7645.8|7640.8|7663.3|7658.3|7604.2|7599.2|1209
1605013200000|2020-11-10 13:00:00|7644.8|7639.8|7634.8|7629.8|7650.8|7645.8|7618.3|7613.3|1243
1605016800000|2020-11-10 14:00:00|7635.3|7630.3|7685.3|7680.3|7685.3|7680.3|7592.8|7587.8|2440
1605020400000|2020-11-10 15:00:00|7684.8|7679.8|7690|7685|7698|7693|7650.5|7645.5|4716
1605024000000|2020-11-10 16:00:00|7689|7684|7719|7711|7723|7718|7687|7682|5655
1605027600000|2020-11-10 17:00:00|7718|7709|7726|7719|7741|7733|7717|7709|1088
1605031200000|2020-11-10 18:00:00|7728|7721|7744.3|7732.3|7746.3|7739|7716|7707|258
1605034800000|2020-11-10 19:00:00|7744.4|7732.4|7744.8|7732.8|7751.6|7739.6|7730.7|7718.7|0
1605038400000|2020-11-10 20:00:00|7744.9|7732.9|7743.3|7731.3|7759.5|7747.5|7729|7717|0
1605042000000|2020-11-10 21:00:00|7743.2|7731.2|7749.8|7737.8|7757|7745|7743.2|7731.2|0
1605045600000|2020-11-10 22:00:00|7748.9|7736.9|7746.9|7734.9|7749.3|7737.3|7745.5|7733.5|0
1605049200000|2020-11-10 23:00:00|7747.1|7735.1|7743.8|7731.8|7763.6|7751.6|7737.8|7725.8|0
1605052800000|2020-11-11 00:00:00|7743.4|7731.4|7722.3|7710.3|7750.3|7738.3|7714.6|7702.6|0
1605056400000|2020-11-11 01:00:00|7722.2|7710.2|7733.2|7721.2|7733.3|7721.3|7711.6|7699.6|0
1605060000000|2020-11-11 02:00:00|7733.3|7721.3|7747.2|7735.2|7758.3|7746.3|7731|7719|0
1605063600000|2020-11-11 03:00:00|7747.3|7735.3|7745.9|7733.9|7760.5|7748.5|7740.4|7728.4|0
1605067200000|2020-11-11 04:00:00|7746.3|7734.3|7744.6|7732.6|7748.1|7736.1|7731.4|7719.4|0
1605070800000|2020-11-11 05:00:00|7744.7|7732.7|7751.3|7739.3|7753.4|7741.4|7736.2|7724.2|0
1605074400000|2020-11-11 06:00:00|7752.1|7740.1|7771.8|7759.8|7782.9|7770.9|7746.5|7734.5|0
1605078000000|2020-11-11 07:00:00|7770.5|7758.5|7738|7733|7802.5|7797.5|7734.5|7729.5|966
1605081600000|2020-11-11 08:00:00|7736.5|7731.5|7710.2|7705.2|7809.5|7804.5|7680|7675|4755
1605085200000|2020-11-11 09:00:00|7711.2|7706.2|7720.7|7715.7|7737.7|7732.7|7688.2|7683.2|1601
1605088800000|2020-11-11 10:00:00|7720.2|7715.2|7744.7|7739.7|7763.7|7758.7|7714.2|7709.2|1886
1605092400000|2020-11-11 11:00:00|7744.2|7739.2|7754.2|7749.2|7762.2|7757.2|7736.7|7731.7|1182
1605096000000|2020-11-11 12:00:00|7753.7|7748.7|7779.5|7774.5|7788.5|7783.5|7744.2|7739.2|917
1605099600000|2020-11-11 13:00:00|7779|7774|7776|7771|7796|7791|7758.5|7753.5|1350
1605103200000|2020-11-11 14:00:00|7776.5|7771.5|7786|7781|7796|7791|7766|7761|1627
1605106800000|2020-11-11 15:00:00|7787|7782|7791.5|7786.5|7799.5|7794.5|7774.5|7769.5|1763
1605110400000|2020-11-11 16:00:00|7790.5|7785.5|7800.5|7792.5|7805.5|7800.5|7783|7778|2551
1605114000000|2020-11-11 17:00:00|7799.5|7793.5|7804.5|7797.5|7808.5|7801.5|7798.5|7791.5|138
1605117600000|2020-11-11 18:00:00|7805.5|7798.5|7793.9|7781.9|7805.5|7798.5|7791|7781.8|115
1605121200000|2020-11-11 19:00:00|7794|7782|7769.3|7757.3|7800.8|7788.8|7753.4|7741.4|0
1605124800000|2020-11-11 20:00:00|7769.2|7757.2|7810.5|7798.5|7812.7|7800.7|7768.9|7756.9|0
1605128400000|2020-11-11 21:00:00|7810.6|7798.6|7821|7809|7827.9|7815.9|7809.2|7797.2|0
1605132000000|2020-11-11 22:00:00|7820.7|7808.7|7828.4|7816.4|7829.3|7817.3|7820.4|7808.4|0
1605135600000|2020-11-11 23:00:00|7827.1|7815.1|7811.1|7799.1|7828.3|7816.3|7810.2|7798.2|0
1605139200000|2020-11-12 00:00:00|7810.9|7798.9|7790.2|7778.2|7813.4|7801.4|7784.5|7772.5|0
1605142800000|2020-11-12 01:00:00|7789.2|7777.2|7781|7769|7793.8|7781.8|7776.2|7764.2|0
1605146400000|2020-11-12 02:00:00|7783.2|7771.2|7780.1|7768.1|7785.5|7773.5|7769.1|7757.1|0
1605150000000|2020-11-12 03:00:00|7780|7768|7750.1|7738.1|7783.8|7771.8|7746.5|7734.5|0
1605153600000|2020-11-12 04:00:00|7750.5|7738.5|7751.4|7739.4|7758.8|7746.8|7745.1|7733.1|0
1605157200000|2020-11-12 05:00:00|7751|7739|7772.1|7760.1|7781|7769|7749.3|7737.3|0
1605160800000|2020-11-12 06:00:00|7772|7760|7769.2|7757.2|7776.5|7764.5|7760.4|7748.4|0
1605164400000|2020-11-12 07:00:00|7768.6|7756.6|7720|7715|7769.8|7757.8|7715|7710|704
1605168000000|2020-11-12 08:00:00|7720.5|7715.5|7728.6|7723.6|7765|7760|7704|7699|3380
1605171600000|2020-11-12 09:00:00|7729.1|7724.1|7761.1|7756.1|7770.1|7765.1|7715.1|7710.1|1186
1605175200000|2020-11-12 10:00:00|7761.6|7756.6|7760.1|7755.1|7767.6|7762.6|7747.6|7742.6|981
1605178800000|2020-11-12 11:00:00|7760.6|7755.6|7755.1|7750.1|7776.1|7771.1|7747.6|7742.6|1247
1605182400000|2020-11-12 12:00:00|7754.1|7749.1|7693.9|7688.9|7754.6|7749.6|7690.9|7685.9|1623
1605186000000|2020-11-12 13:00:00|7694.9|7689.9|7719.4|7714.4|7719.4|7714.4|7688.4|7683.4|1787
1605189600000|2020-11-12 14:00:00|7719.9|7714.9|7729.4|7724.4|7731.4|7726.4|7698.4|7693.4|1662
1605193200000|2020-11-12 15:00:00|7728.9|7723.9|7740.3|7735.3|7750.8|7745.8|7720.9|7715.9|1889
1605196800000|2020-11-12 16:00:00|7739.8|7734.8|7729.3|7722.3|7743.3|7738.3|7713.3|7706.3|2824
1605200400000|2020-11-12 17:00:00|7732.3|7721.3|7687.3|7679.3|7737.3|7730.3|7672.3|7664.3|349
1605204000000|2020-11-12 18:00:00|7685.3|7677.3|7682.4|7670.4|7688.3|7680.3|7670.3|7660.3|225
1605207600000|2020-11-12 19:00:00|7682.5|7670.5|7661.1|7649.1|7690.8|7678.8|7657.7|7645.7|150
1605211200000|2020-11-12 20:00:00|7661|7649|7679.7|7667.7|7682.3|7670.3|7649.6|7637.6|0
1605214800000|2020-11-12 21:00:00|7679.6|7667.6|7686.7|7674.7|7702.6|7690.6|7677.8|7665.8|0
1605218400000|2020-11-12 22:00:00|7686.9|7674.9|7685.4|7673.4|7687.2|7675.2|7684.2|7672.2|0
1605222000000|2020-11-12 23:00:00|7685.3|7673.3|7674.9|7662.9|7685.6|7673.6|7668|7656|0
1605225600000|2020-11-13 00:00:00|7675|7663|7660.6|7648.6|7692|7680|7660.6|7648.6|0
1605229200000|2020-11-13 01:00:00|7660.7|7648.7|7654.5|7642.5|7676|7664|7651.2|7639.2|0
1605232800000|2020-11-13 02:00:00|7654.1|7642.1|7666.9|7654.9|7671.3|7659.3|7645.9|7633.9|0
1605236400000|2020-11-13 03:00:00|7667|7655|7666.9|7654.9|7673.6|7661.6|7660.4|7648.4|0
1605240000000|2020-11-13 04:00:00|7667|7655|7684.8|7672.8|7689.1|7677.1|7663.7|7651.7|0
1605243600000|2020-11-13 05:00:00|7684.7|7672.7|7681.3|7669.3|7686.8|7674.8|7671.4|7659.4|0
1605247200000|2020-11-13 06:00:00|7681.7|7669.7|7693.7|7681.7|7700.3|7688.3|7680.2|7668.2|0
1605250800000|2020-11-13 07:00:00|7693.1|7681.1|7694.8|7689.8|7700.3|7695.3|7668.3|7663.3|250
1605254400000|2020-11-13 08:00:00|7695.8|7690.8|7758|7753|7766.8|7761.8|7689.8|7684.8|1699
1605258000000|2020-11-13 09:00:00|7759|7754|7799.5|7794.5|7801|7796|7757|7752|1079
1605261600000|2020-11-13 10:00:00|7799|7794|7820.5|7815.5|7826|7821|7788|7783|1219
1605265200000|2020-11-13 11:00:00|7821|7816|7794.5|7789.5|7822.5|7817.5|7773.5|7768.5|912
1605268800000|2020-11-13 12:00:00|7794|7789|7760.5|7755.5|7797|7792|7760.5|7755.5|546
1605272400000|2020-11-13 13:00:00|7760|7755|7781.5|7776.5|7781.5|7776.5|7747.5|7742.5|1123
1605276000000|2020-11-13 14:00:00|7781|7776|7796|7791|7799|7794|7754|7749|1207
1605279600000|2020-11-13 15:00:00|7797.5|7792.5|7791.2|7786.2|7809.2|7804.2|7778|7773|2500
1605283200000|2020-11-13 16:00:00|7791.7|7786.7|7802.2|7795.2|7810.2|7805.2|7783.2|7776.2|1870
1605286800000|2020-11-13 17:00:00|7803.2|7793.2|7815.2|7807.2|7817.2|7811.2|7798.2|7791.2|206
1605290400000|2020-11-13 18:00:00|7817.2|7808.2|7826.9|7814.9|7826.9|7820.2|7809.2|7802.2|263
1605294000000|2020-11-13 19:00:00|7824.9|7812.9|7841.2|7829.2|7843.5|7831.5|7823.2|7811.2|0
1605297600000|2020-11-13 20:00:00|7841.1|7829.1|7842|7830|7853.3|7841.3|7824|7812|0
1605301200000|2020-11-13 21:00:00|7843|7831|7841.6|7829.6|7846|7834|7836.3|7824.3|0
1605304800000|2020-11-13 22:00:00|7842|7830|7842|7830|7842|7830|7842|7830|0
1605481200000|2020-11-15 23:00:00|7864.1|7852.1|7902.9|7890.9|7907.9|7895.9|7864.1|7852.1|0
1605484800000|2020-11-16 00:00:00|7902.8|7890.8|7897.3|7885.3|7905.9|7893.9|7887.1|7875.1|0
1605488400000|2020-11-16 01:00:00|7897.2|7885.2|7876.6|7864.6|7910.6|7898.6|7869.2|7857.2|0
1605492000000|2020-11-16 02:00:00|7876.7|7864.7|7894.9|7882.9|7901.6|7889.6|7876.7|7864.7|0
1605495600000|2020-11-16 03:00:00|7894.8|7882.8|7898.3|7886.3|7901.7|7889.7|7890.6|7878.6|0
1605499200000|2020-11-16 04:00:00|7898.7|7886.7|7910.8|7898.8|7911.8|7899.8|7898.7|7886.7|0
1605502800000|2020-11-16 05:00:00|7910.7|7898.7|7922.5|7910.5|7922.5|7910.5|7908.4|7896.4|0
1605506400000|2020-11-16 06:00:00|7922.4|7910.4|7908.6|7896.6|7922.4|7910.4|7899.9|7887.9|0
1605510000000|2020-11-16 07:00:00|7907.3|7895.3|7928.7|7923.7|7949.7|7944.7|7901.1|7889.1|829
1605513600000|2020-11-16 08:00:00|7932.7|7927.7|7903.5|7898.5|7987.7|7982.7|7881.5|7876.5|4080
1605517200000|2020-11-16 09:00:00|7904.5|7899.5|7954.5|7949.5|7965.5|7960.5|7903.5|7898.5|1883
1605520800000|2020-11-16 10:00:00|7955|7950|7925.5|7920.5|7956|7951|7916|7911|951
1605524400000|2020-11-16 11:00:00|7927.5|7922.5|8027.5|8022.5|8033.5|8028.5|7921.5|7916.5|5313
1605528000000|2020-11-16 12:00:00|8025.5|8020.5|8050.5|8045.5|8113.5|8108.5|8019.5|8014.5|5086
1605531600000|2020-11-16 13:00:00|8051|8046|8026|8021|8069|8064|8018|8013|1728
1605535200000|2020-11-16 14:00:00|8026.5|8021.5|8013.5|8008.5|8051|8046|7988.5|7983.5|3057
1605538800000|2020-11-16 15:00:00|8014|8009|7995|7990|8025.5|8020.5|7973|7968|2324
1605542400000|2020-11-16 16:00:00|7995.5|7990.5|7976|7968|7998.5|7993.5|7968.5|7963.5|2721
1605546000000|2020-11-16 17:00:00|7977|7969|7963|7955|7981|7974|7953|7946|249
1605549600000|2020-11-16 18:00:00|7964|7956|7950|7938|7966|7958|7939|7933|124
1605553200000|2020-11-16 19:00:00|7950.1|7938.1|7958.9|7946.9|7965.7|7953.7|7945.1|7933.1|0
1605556800000|2020-11-16 20:00:00|7959|7947|7987.8|7975.8|7994.1|7982.1|7949.1|7937.1|0
1605560400000|2020-11-16 21:00:00|7988|7976|7992.7|7980.7|7997.3|7985.3|7987.4|7975.4|0
1605564000000|2020-11-16 22:00:00|7992.9|7980.9|7993.6|7981.6|7996.2|7984.2|7992|7980|0
1605567600000|2020-11-16 23:00:00|7993.2|7981.2|7983.7|7971.7|7996.9|7984.9|7982.3|7970.3|0
1605571200000|2020-11-17 00:00:00|7983.6|7971.6|7961.5|7949.5|7983.7|7971.7|7952.7|7940.7|0
1605574800000|2020-11-17 01:00:00|7961.1|7949.1|7944.2|7932.2|7965|7953|7941.8|7929.8|0
1605578400000|2020-11-17 02:00:00|7944.1|7932.1|7948.5|7936.5|7959.8|7947.8|7943.1|7931.1|0
1605582000000|2020-11-17 03:00:00|7948.6|7936.6|7954.8|7942.8|7960.8|7948.8|7948.5|7936.5|0
1605585600000|2020-11-17 04:00:00|7954.7|7942.7|7950.1|7938.1|7954.8|7942.8|7943.4|7931.4|0
1605589200000|2020-11-17 05:00:00|7950|7938|7952.8|7940.8|7960|7948|7941|7929|0
1605592800000|2020-11-17 06:00:00|7952|7940|7959.9|7947.9|7966.8|7954.8|7950.6|7938.6|0
1605596400000|2020-11-17 07:00:00|7959.2|7947.2|7984|7979|7984.5|7979.5|7958|7947.2|1072
1605600000000|2020-11-17 08:00:00|7980|7975|7913.7|7908.7|7985.5|7980.5|7907.7|7902.7|10690
1605603600000|2020-11-17 09:00:00|7913.2|7908.2|7928.2|7923.2|7944.7|7939.7|7899.2|7894.2|6229
1605607200000|2020-11-17 10:00:00|7929.2|7924.2|7920.2|7915.2|7935.2|7930.2|7911.2|7906.2|5189
1605610800000|2020-11-17 11:00:00|7919.2|7914.2|7896.2|7891.2|7919.2|7914.2|7881.2|7876.2|2220
1605614400000|2020-11-17 12:00:00|7894.7|7889.7|7875.3|7870.3|7903.7|7898.7|7875.3|7870.3|4671
1605618000000|2020-11-17 13:00:00|7875.8|7870.8|7855.3|7850.3|7878.3|7873.3|7838.8|7833.8|2614
1605621600000|2020-11-17 14:00:00|7854.8|7849.8|7869.3|7864.3|7885.8|7880.8|7848.3|7843.3|2993
1605625200000|2020-11-17 15:00:00|7868.8|7863.8|7921.2|7916.2|7927.2|7922.2|7867.3|7862.3|2002
1605628800000|2020-11-17 16:00:00|7921.7|7916.7|7943.2|7935.2|7951.2|7943.2|7913.2|7908.2|4422
1605632400000|2020-11-17 17:00:00|7944.2|7936.2|7947.2|7940.2|7955.2|7947.2|7937.2|7931.2|323
1605636000000|2020-11-17 18:00:00|7948.2|7941.2|7954.1|7942.1|7955.2|7948.2|7945.2|7938.2|114
1605639600000|2020-11-17 19:00:00|7954.2|7942.2|7965.6|7953.6|7973|7961|7954|7942|1252
1605643200000|2020-11-17 20:00:00|7965.5|7953.5|7956.9|7944.9|7965.6|7953.6|7936.5|7924.5|0
1605646800000|2020-11-17 21:00:00|7957.1|7945.1|7948.8|7936.8|7965.7|7953.7|7947.9|7935.9|0
1605650400000|2020-11-17 22:00:00|7948.7|7936.7|7945.6|7933.6|7950.8|7938.8|7945.4|7933.4|0
1605654000000|2020-11-17 23:00:00|7945.8|7933.8|7955.3|7943.3|7960|7948|7940.2|7928.2|0
1605657600000|2020-11-18 00:00:00|7954.8|7942.8|7922.2|7910.2|7956.9|7944.9|7908.5|7896.5|0
1605661200000|2020-11-18 01:00:00|7922.3|7910.3|7921.1|7909.1|7933.2|7921.2|7915.3|7903.3|0
1605664800000|2020-11-18 02:00:00|7919.7|7907.7|7926.8|7914.8|7927.4|7915.4|7915.4|7903.4|0
1605668400000|2020-11-18 03:00:00|7926.4|7914.4|7934.7|7922.7|7936.8|7924.8|7920.3|7908.3|0
1605672000000|2020-11-18 04:00:00|7934.8|7922.8|7931.8|7919.8|7937.1|7925.1|7927.4|7915.4|0
1605675600000|2020-11-18 05:00:00|7931.9|7919.9|7922.6|7910.6|7941|7929|7913.8|7901.8|0
1605679200000|2020-11-18 06:00:00|7921.5|7909.5|7914.9|7902.9|7927.1|7915.1|7908.1|7896.1|0
1605682800000|2020-11-18 07:00:00|7914.1|7902.1|7924.7|7919.7|7952.2|7947.2|7911.7|7900.4|1312
1605686400000|2020-11-18 08:00:00|7925.2|7920.2|7935.3|7930.3|7945.3|7940.3|7892.2|7887.2|4031
1605690000000|2020-11-18 09:00:00|7934.3|7929.3|7928.8|7923.8|7938.3|7933.3|7913.8|7908.8|2436
1605693600000|2020-11-18 10:00:00|7929.3|7924.3|7949.3|7944.3|7973.3|7968.3|7929.3|7924.3|3829
1605697200000|2020-11-18 11:00:00|7949.8|7944.8|7966.8|7961.8|7997.8|7992.8|7942.8|7937.8|1943
1605700800000|2020-11-18 12:00:00|7968.3|7963.3|7953.8|7948.8|7978.8|7973.8|7946.8|7941.8|2288
1605704400000|2020-11-18 13:00:00|7953.3|7948.3|7963.3|7958.3|7967.3|7962.3|7942.3|7937.3|963
1605708000000|2020-11-18 14:00:00|7963.8|7958.8|7969.3|7964.3|7981.8|7976.8|7954.3|7949.3|1714
1605711600000|2020-11-18 15:00:00|7969.8|7964.8|7966.9|7961.9|7993.9|7988.9|7965.9|7960.9|2402
1605715200000|2020-11-18 16:00:00|7968.9|7963.9|7988.9|7980.9|7988.9|7980.9|7965.9|7960.9|2149
1605718800000|2020-11-18 17:00:00|7989.9|7982.9|7974.9|7966.9|7990.9|7983.9|7973.9|7965.9|704
1605722400000|2020-11-18 18:00:00|7973.9|7965.9|7967.9|7955.9|7983.9|7975.9|7961.9|7954.9|75
1605726000000|2020-11-18 19:00:00|7967.8|7955.8|7956.9|7944.9|7970.8|7958.8|7944.2|7932.2|1000
1605729600000|2020-11-18 20:00:00|7957|7945|7919.5|7907.5|7966.8|7954.8|7919|7907|0
1605733200000|2020-11-18 21:00:00|7919.4|7907.4|7902.2|7890.2|7928|7916|7896.7|7884.7|0
1605736800000|2020-11-18 22:00:00|7902.3|7890.3|7903|7891|7903.8|7891.8|7901.4|7889.4|0
1605740400000|2020-11-18 23:00:00|7903.2|7891.2|7913.1|7901.1|7923|7911|7903.2|7891.2|0
1605744000000|2020-11-19 00:00:00|7913.5|7901.5|7905|7893|7919|7907|7902.6|7890.6|0
1605747600000|2020-11-19 01:00:00|7905.4|7893.4|7918.8|7906.8|7923.3|7911.3|7902.8|7890.8|0
1605751200000|2020-11-19 02:00:00|7919.2|7907.2|7908.7|7896.7|7921|7909|7903|7891|0
1605754800000|2020-11-19 03:00:00|7908.3|7896.3|7905.8|7893.8|7912.1|7900.1|7896.1|7884.1|0
1605758400000|2020-11-19 04:00:00|7906.6|7894.6|7910.4|7898.4|7912.6|7900.6|7905.7|7893.7|0
1605762000000|2020-11-19 05:00:00|7910.3|7898.3|7917.1|7905.1|7924.8|7912.8|7908.1|7896.1|0
1605765600000|2020-11-19 06:00:00|7917.5|7905.5|7933.6|7921.6|7935.8|7923.8|7915.3|7903.3|0
1605769200000|2020-11-19 07:00:00|7935.5|7923.5|7906.9|7901.9|7935.5|7923.5|7905.9|7900.9|320
1605772800000|2020-11-19 08:00:00|7911.4|7906.4|7883.5|7878.5|7922.9|7917.9|7872.9|7867.9|2840
1605776400000|2020-11-19 09:00:00|7884|7879|7912|7907|7927|7922|7874.5|7869.5|1443
1605780000000|2020-11-19 10:00:00|7911.5|7906.5|7910|7905|7914|7909|7881.5|7876.5|919
1605783600000|2020-11-19 11:00:00|7910.5|7905.5|7925|7920|7933|7928|7904.5|7899.5|676
1605787200000|2020-11-19 12:00:00|7925.5|7920.5|7941.2|7936.2|7945.7|7940.7|7922|7917|347
1605790800000|2020-11-19 13:00:00|7939.7|7934.7|7939.2|7934.2|7946.2|7941.2|7924.7|7919.7|1035
1605794400000|2020-11-19 14:00:00|7939.7|7934.7|7973.2|7968.2|7983.7|7978.7|7935.7|7930.7|1203
1605798000000|2020-11-19 15:00:00|7973.7|7968.7|7955.5|7950.5|7977.7|7972.7|7943|7938|2386
1605801600000|2020-11-19 16:00:00|7956|7951|7943|7937|7956.5|7951.5|7935.5|7928|1021
1605805200000|2020-11-19 17:00:00|7944|7935|7952|7943|7961|7953|7938|7931|268
1605808800000|2020-11-19 18:00:00|7954|7945|7979.5|7967.5|7981|7973|7952|7943|194
1605812400000|2020-11-19 19:00:00|7979.6|7967.6|7983.6|7971.6|7996.8|7984.8|7974.7|7962.7|14329
1605816000000|2020-11-19 20:00:00|7983.7|7971.7|7990.7|7978.7|7994.1|7982.1|7972.3|7960.3|0
1605819600000|2020-11-19 21:00:00|7990.8|7978.8|7951.1|7939.1|7991.9|7979.9|7949.5|7937.5|0
1605823200000|2020-11-19 22:00:00|7951.3|7939.3|7955.2|7943.2|7957.5|7945.5|7948.3|7936.3|0
1605826800000|2020-11-19 23:00:00|7954.7|7942.7|7925.7|7913.7|7954.7|7942.7|7919.1|7907.1|0
1605830400000|2020-11-20 00:00:00|7925.8|7913.8|7946|7934|7955.7|7943.7|7925.8|7913.8|0
1605834000000|2020-11-20 01:00:00|7946.8|7934.8|7948.4|7936.4|7955.3|7943.3|7941.6|7929.6|0
1605837600000|2020-11-20 02:00:00|7948.5|7936.5|7946.5|7934.5|7950.6|7938.6|7939.2|7927.2|0
1605841200000|2020-11-20 03:00:00|7945.7|7933.7|7944.2|7932.2|7953.5|7941.5|7939.7|7927.7|0
1605844800000|2020-11-20 04:00:00|7943.8|7931.8|7954.2|7942.2|7958.6|7946.6|7941.9|7929.9|0
1605848400000|2020-11-20 05:00:00|7954.6|7942.6|7956.2|7944.2|7956.5|7944.5|7949.5|7937.5|0
1605852000000|2020-11-20 06:00:00|7956.1|7944.1|7943.1|7931.1|7956.1|7944.1|7940.8|7928.8|0
1605855600000|2020-11-20 07:00:00|7943.5|7931.5|7943|7938|7959|7954|7939.5|7929.6|328
1605859200000|2020-11-20 08:00:00|7942|7937|7952.3|7947.3|7966.3|7961.3|7921|7916|1807
1605862800000|2020-11-20 09:00:00|7951.3|7946.3|7957.8|7952.8|7973.3|7968.3|7943.3|7938.3|1100
1605866400000|2020-11-20 10:00:00|7957.3|7952.3|7991.8|7986.8|8002.8|7997.8|7951.3|7946.3|1540
1605870000000|2020-11-20 11:00:00|7992.3|7987.3|7980.3|7975.3|7993.3|7988.3|7975.3|7970.3|1011
1605873600000|2020-11-20 12:00:00|7979.3|7974.3|7969.7|7964.7|7985.3|7980.3|7963.8|7958.8|708
1605877200000|2020-11-20 13:00:00|7969.2|7964.2|7965.7|7960.7|7976.2|7971.2|7957.7|7952.7|691
1605880800000|2020-11-20 14:00:00|7966.2|7961.2|7975.7|7970.7|7983.2|7978.2|7960.7|7955.7|1365
1605884400000|2020-11-20 15:00:00|7976.2|7971.2|7971.6|7966.6|7988.6|7983.6|7960.6|7955.6|2518
1605888000000|2020-11-20 16:00:00|7971.1|7966.1|7974.8|7966.8|7989.8|7982.8|7971.1|7965.8|2616
1605891600000|2020-11-20 17:00:00|7972.8|7965.8|7975.8|7968.8|7977.8|7970.8|7969.8|7961.8|193
1605895200000|2020-11-20 18:00:00|7974.8|7965.8|7975.4|7963.4|7981.8|7974.8|7970.8|7963.4|111
1605898800000|2020-11-20 19:00:00|7975.5|7963.5|7976.9|7964.9|7986.6|7974.6|7968.5|7956.5|0
1605902400000|2020-11-20 20:00:00|7977.1|7965.1|7973.7|7961.7|7988.5|7976.5|7961.6|7949.6|0
1605906000000|2020-11-20 21:00:00|7969.7|7957.7|7972.4|7960.4|7974.5|7962.5|7954.3|7942.3|0
1606086000000|2020-11-22 23:00:00|7961.2|7949.2|7983.4|7971.4|7983.9|7971.9|7960.9|7948.9|0
1606089600000|2020-11-23 00:00:00|7983|7971|8007.7|7995.7|8008.7|7996.7|7980.2|7968.2|0
1606093200000|2020-11-23 01:00:00|8007.6|7995.6|7994.3|7982.3|8009.8|7997.8|7989.8|7977.8|0
1606096800000|2020-11-23 02:00:00|7993.5|7981.5|7996.8|7984.8|7996.9|7984.9|7987.7|7975.7|0
1606100400000|2020-11-23 03:00:00|7996.4|7984.4|7985.9|7973.9|7997.3|7985.3|7983.7|7971.7|0
1606104000000|2020-11-23 04:00:00|7986.7|7974.7|7982.6|7970.6|7988.1|7976.1|7979|7967|0
1606107600000|2020-11-23 05:00:00|7981.8|7969.8|7999.6|7987.6|7999.6|7987.6|7980.4|7968.4|0
1606111200000|2020-11-23 06:00:00|7999.5|7987.5|7999.7|7987.7|8006.3|7994.3|7998.1|7986.1|0
1606114800000|2020-11-23 07:00:00|7998.9|7986.9|8028.8|8023.8|8045.3|8040.3|7998.9|7986.9|268
1606118400000|2020-11-23 08:00:00|8031.3|8026.3|8047.3|8042.3|8071.3|8066.3|8021.3|8016.3|1554
1606122000000|2020-11-23 09:00:00|8047.8|8042.8|8043.3|8038.3|8063.3|8058.3|8024.8|8019.8|788
1606125600000|2020-11-23 10:00:00|8045.3|8040.3|8045.3|8040.3|8054.8|8049.8|8038.3|8033.3|830
1606129200000|2020-11-23 11:00:00|8044.8|8039.8|8023.3|8018.3|8051.3|8046.3|8015.3|8010.3|610
1606132800000|2020-11-23 12:00:00|8022.8|8017.8|8007.5|8002.5|8022.8|8017.8|8001.8|7996.8|538
1606136400000|2020-11-23 13:00:00|8009|8004|7988|7983|8009|8004|7973|7968|993
1606140000000|2020-11-23 14:00:00|7988.5|7983.5|7997.5|7992.5|8010.5|8005.5|7981|7976|808
1606143600000|2020-11-23 15:00:00|7998|7993|8010.8|8005.8|8015.8|8010.8|7989.3|7984.3|892
1606147200000|2020-11-23 16:00:00|8011.3|8006.3|7997.8|7989.8|8012.8|8007.8|7974.8|7966.8|1897
1606150800000|2020-11-23 17:00:00|7996.8|7988.8|8005.8|7998.8|8006.8|7998.8|7982.8|7976.8|244
1606154400000|2020-11-23 18:00:00|8004.8|7997.8|8013.8|8001.8|8013.8|8005.8|8000.8|7993.8|234
1606158000000|2020-11-23 19:00:00|8013.9|8001.9|8035.7|8023.7|8035.8|8023.8|8002.4|7990.4|0
1606161600000|2020-11-23 20:00:00|8035.8|8023.8|8012.4|8000.4|8044.4|8032.4|7998.9|7986.9|0
1606165200000|2020-11-23 21:00:00|8012.5|8000.5|8009.5|7997.5|8012.6|8000.6|8002.9|7990.9|0
1606168800000|2020-11-23 22:00:00|8008.7|7996.7|8006.9|7994.9|8012.6|8000.6|8006.3|7994.3|0
1606172400000|2020-11-23 23:00:00|8007.4|7995.4|8029.9|8017.9|8046.2|8034.2|8003.1|7991.1|0
1606176000000|2020-11-24 00:00:00|8029.7|8017.7|8029.4|8017.4|8036.4|8024.4|8020.6|8008.6|0
1606179600000|2020-11-24 01:00:00|8030.2|8018.2|8031.7|8019.7|8046.5|8034.5|8029.4|8017.4|0
1606183200000|2020-11-24 02:00:00|8032.1|8020.1|8067|8055|8069.2|8057.2|8032.1|8020.1|0
1606186800000|2020-11-24 03:00:00|8066.2|8054.2|8072.3|8060.3|8074.7|8062.7|8060.1|8048.1|0
1606190400000|2020-11-24 04:00:00|8072.4|8060.4|8070|8058|8076.6|8064.6|8065.5|8053.5|0
1606194000000|2020-11-24 05:00:00|8070.1|8058.1|8057.8|8045.8|8072.3|8060.3|8053.2|8041.2|0
1606197600000|2020-11-24 06:00:00|8058.2|8046.2|8060.8|8048.8|8064.4|8052.4|8055.5|8043.5|0
1606201200000|2020-11-24 07:00:00|8061.4|8049.4|8055.3|8050.3|8066.8|8061.8|8046.8|8041.8|202
1606204800000|2020-11-24 08:00:00|8058.3|8053.3|8074.5|8069.5|8092.8|8087.8|8046.8|8041.8|1853
1606208400000|2020-11-24 09:00:00|8075.5|8070.5|8070.5|8065.5|8082.5|8077.5|8059.5|8054.5|907
1606212000000|2020-11-24 10:00:00|8070|8065|8065.5|8060.5|8078.5|8073.5|8058.5|8053.5|737
1606215600000|2020-11-24 11:00:00|8064.5|8059.5|8056.5|8051.5|8082|8077|8053|8048|799
1606219200000|2020-11-24 12:00:00|8058.5|8053.5|8075.2|8070.2|8078.7|8073.7|8047|8042|587
1606222800000|2020-11-24 13:00:00|8074.7|8069.7|8094.7|8089.7|8104.2|8099.2|8073.2|8068.2|936
1606226400000|2020-11-24 14:00:00|8095.2|8090.2|8108.7|8103.7|8109.7|8104.7|8084.7|8079.7|764
1606230000000|2020-11-24 15:00:00|8108.2|8103.2|8113.8|8108.8|8117.8|8112.8|8097.8|8092.8|1131
1606233600000|2020-11-24 16:00:00|8113.3|8108.3|8156.8|8149.8|8165.8|8157.8|8112.3|8107.3|1917
1606237200000|2020-11-24 17:00:00|8157.8|8150.8|8166.8|8159.8|8167.8|8161.8|8150.8|8144.8|659
1606240800000|2020-11-24 18:00:00|8165.8|8157.8|8172.8|8160.8|8178.8|8171.8|8164.8|8157.8|231
1606244400000|2020-11-24 19:00:00|8172.7|8160.7|8173.6|8161.6|8175.7|8163.7|8160.9|8148.9|50
1606248000000|2020-11-24 20:00:00|8173.5|8161.5|8179.2|8167.2|8180|8168|8165.9|8153.9|0
1606251600000|2020-11-24 21:00:00|8179.3|8167.3|8192|8180|8195.9|8183.9|8176.3|8164.3|0
1606255200000|2020-11-24 22:00:00|8191.8|8179.8|8188.6|8176.6|8191.8|8179.8|8188.4|8176.4|0
1606258800000|2020-11-24 23:00:00|8189.1|8177.1|8204|8192|8206.3|8194.3|8184.8|8172.8|0
1606262400000|2020-11-25 00:00:00|8203.3|8191.3|8205.8|8193.8|8218.4|8206.4|8196.8|8184.8|0
1606266000000|2020-11-25 01:00:00|8205.7|8193.7|8222.9|8210.9|8226.7|8214.7|8205.7|8193.7|0
1606269600000|2020-11-25 02:00:00|8223.3|8211.3|8220.4|8208.4|8229.7|8217.7|8213.5|8201.5|0
1606273200000|2020-11-25 03:00:00|8220.3|8208.3|8204.1|8192.1|8227.1|8215.1|8198.5|8186.5|0
1606276800000|2020-11-25 04:00:00|8204.2|8192.2|8190.8|8178.8|8206.5|8194.5|8190.8|8178.8|0
1606280400000|2020-11-25 05:00:00|8191.6|8179.6|8163|8151|8193.2|8181.2|8163|8151|0
1606284000000|2020-11-25 06:00:00|8163.4|8151.4|8169|8157|8175.7|8163.7|8163.4|8151.4|0
1606287600000|2020-11-25 07:00:00|8170|8158|8174.8|8169.8|8192.8|8187.8|8155.8|8150.8|370
1606291200000|2020-11-25 08:00:00|8175.3|8170.3|8141.2|8136.2|8199.3|8194.3|8126.3|8121.3|2555
1606294800000|2020-11-25 09:00:00|8139.7|8134.7|8106.7|8101.7|8154.7|8149.7|8095.7|8090.7|1018
1606298400000|2020-11-25 10:00:00|8107.2|8102.2|8103.2|8098.2|8136.7|8131.7|8087.7|8082.7|1205
1606302000000|2020-11-25 11:00:00|8102.7|8097.7|8108.7|8103.7|8111.7|8106.7|8092.7|8087.7|512
1606305600000|2020-11-25 12:00:00|8109.2|8104.2|8124.1|8119.1|8140.7|8135.7|8108.7|8103.7|624
1606309200000|2020-11-25 13:00:00|8123.6|8118.6|8139.6|8134.6|8144.1|8139.1|8123.6|8118.6|806
1606312800000|2020-11-25 14:00:00|8140.1|8135.1|8143.6|8138.6|8155.6|8150.6|8124.1|8119.1|891
1606316400000|2020-11-25 15:00:00|8144.6|8139.6|8165.6|8160.6|8174.6|8169.6|8135.6|8130.6|1012
1606320000000|2020-11-25 16:00:00|8166.1|8161.1|8171.6|8163.6|8184.6|8178.6|8162.6|8156.6|1995
1606323600000|2020-11-25 17:00:00|8170.6|8162.6|8177.6|8170.6|8179.6|8170.6|8158.6|8152.6|268
1606327200000|2020-11-25 18:00:00|8176.6|8171.6|8186.4|8174.4|8187.6|8180.6|8175.6|8168.6|179
1606330800000|2020-11-25 19:00:00|8186.3|8174.3|8179.5|8167.5|8186.4|8174.4|8170.6|8158.6|14
1606334400000|2020-11-25 20:00:00|8179.4|8167.4|8171.3|8159.3|8187.8|8175.8|8168.9|8156.9|0
1606338000000|2020-11-25 21:00:00|8171.4|8159.4|8172.3|8160.3|8174.4|8162.4|8162.8|8150.8|0
1606341600000|2020-11-25 22:00:00|8172.1|8160.1|8173.7|8161.7|8174.2|8162.2|8171.2|8159.2|0
1606345200000|2020-11-25 23:00:00|8174.1|8162.1|8178.2|8166.2|8179.5|8167.5|8172.6|8160.6|0
1606348800000|2020-11-26 00:00:00|8177.8|8165.8|8177.3|8165.3|8185.3|8173.3|8165.9|8153.9|0
1606352400000|2020-11-26 01:00:00|8176.9|8164.9|8183.2|8171.2|8187.8|8175.8|8174.1|8162.1|0
1606356000000|2020-11-26 02:00:00|8183.1|8171.1|8185.4|8173.4|8192.1|8180.1|8183.1|8171.1|0
1606359600000|2020-11-26 03:00:00|8186.5|8174.5|8179.2|8167.2|8187.6|8175.6|8175.7|8163.7|0
1606363200000|2020-11-26 04:00:00|8179.6|8167.6|8175.9|8163.9|8182.6|8170.6|8171.4|8159.4|0
1606366800000|2020-11-26 05:00:00|8175.8|8163.8|8199.2|8187.2|8199.2|8187.2|8175.8|8163.8|0
1606370400000|2020-11-26 06:00:00|8199.1|8187.1|8203.7|8191.7|8204.9|8192.9|8195.4|8183.4|0
1606374000000|2020-11-26 07:00:00|8203.1|8191.1|8192.1|8187.1|8206.1|8201.1|8175.1|8170.1|185
1606377600000|2020-11-26 08:00:00|8191.1|8186.1|8096.4|8091.4|8192.1|8187.1|8094.9|8089.9|1776
1606381200000|2020-11-26 09:00:00|8095.9|8090.9|8112.9|8107.9|8128.9|8123.9|8090.9|8085.9|364
1606384800000|2020-11-26 10:00:00|8113.9|8108.9|8089.9|8084.9|8119.9|8114.9|8089.4|8084.4|517
1606388400000|2020-11-26 11:00:00|8089.4|8084.4|8107.9|8102.9|8116.4|8111.4|8088.4|8083.4|312
1606392000000|2020-11-26 12:00:00|8107.4|8102.4|8111.1|8106.1|8113.1|8108.1|8097.9|8092.9|279
1606395600000|2020-11-26 13:00:00|8111.6|8106.6|8115.1|8110.1|8128.6|8123.6|8109.1|8104.1|292
1606399200000|2020-11-26 14:00:00|8114.6|8109.6|8118.1|8113.1|8127.6|8122.6|8109.1|8104.1|462
1606402800000|2020-11-26 15:00:00|8119.1|8114.1|8121.1|8116.1|8130.1|8125.1|8116.6|8111.6|436
1606406400000|2020-11-26 16:00:00|8121.6|8116.6|8109.1|8102.1|8130.1|8125.1|8098.1|8092.1|966
1606410000000|2020-11-26 17:00:00|8107.1|8101.1|8086.1|8074.1|8109.1|8102.1|8082.1|8071.1|195
1606413600000|2020-11-26 18:00:00|8087.1|8075.1|8084.1|8072.1|8092.6|8080.6|8077.1|8071.1|49
1606417200000|2020-11-26 19:00:00|8086.1|8074.1|8081.8|8069.8|8086.1|8074.1|8077.5|8065.5|0
1606420800000|2020-11-26 20:00:00|8079.8|8067.8|8083.7|8071.7|8086.2|8074.2|8071.8|8059.8|0
1606424400000|2020-11-26 21:00:00|8084.1|8072.1|8083.5|8071.5|8084.1|8072.1|8083.5|8071.5|0
1606428000000|2020-11-26 22:00:00|8083.8|8071.8|8083.8|8071.8|8083.8|8071.8|8083.8|8071.8|0
1606431600000|2020-11-26 23:00:00|8084.4|8072.4|8085.3|8073.3|8091.8|8079.8|8076.4|8064.4|0
1606435200000|2020-11-27 00:00:00|8085.4|8073.4|8090.9|8078.9|8090.9|8078.9|8075.4|8063.4|0
1606438800000|2020-11-27 01:00:00|8090.5|8078.5|8077|8065|8091.6|8079.6|8075.9|8063.9|0
1606442400000|2020-11-27 02:00:00|8077.4|8065.4|8075.8|8063.8|8078.1|8066.1|8062.2|8050.2|0
1606446000000|2020-11-27 03:00:00|8075.4|8063.4|8086.9|8074.9|8089.2|8077.2|8071|8059|0
1606449600000|2020-11-27 04:00:00|8087|8075|8087.3|8075.3|8094|8082|8080.5|8068.5|0
1606453200000|2020-11-27 05:00:00|8087.4|8075.4|8096.6|8084.6|8096.6|8084.6|8080.3|8068.3|0
1606456800000|2020-11-27 06:00:00|8096.2|8084.2|8096.8|8084.8|8104.6|8092.6|8090.3|8078.3|0
1606460400000|2020-11-27 07:00:00|8096.9|8084.9|8071.1|8066.1|8106.6|8101.6|8070.6|8065.6|231
1606464000000|2020-11-27 08:00:00|8079.1|8074.1|8134.7|8129.7|8140.7|8135.7|8062.1|8057.1|1543
1606467600000|2020-11-27 09:00:00|8135.7|8130.7|8118.2|8113.2|8146.7|8141.7|8111.2|8106.2|942
1606471200000|2020-11-27 10:00:00|8117.7|8112.7|8126.7|8121.7|8128.7|8123.7|8103.2|8098.2|422
1606474800000|2020-11-27 11:00:00|8127.2|8122.2|8135.2|8130.2|8137.7|8132.7|8116.7|8111.7|344
1606478400000|2020-11-27 12:00:00|8134.7|8129.7|8153.9|8148.9|8156.4|8151.4|8132.2|8127.2|590
1606482000000|2020-11-27 13:00:00|8154.9|8149.9|8153.4|8148.4|8163.4|8158.4|8147.4|8142.4|615
1606485600000|2020-11-27 14:00:00|8153.9|8148.9|8165.4|8160.4|8176.9|8171.9|8150.4|8145.4|668
1606489200000|2020-11-27 15:00:00|8163.4|8158.4|8171.2|8166.2|8181.2|8176.2|8162.9|8157.9|1380
1606492800000|2020-11-27 16:00:00|8172.2|8167.2|8176.2|8170.2|8187.2|8180.2|8158.7|8153.7|3070
1606496400000|2020-11-27 17:00:00|8177.2|8171.2|8182.2|8174.2|8182.2|8175.2|8162.2|8155.2|156
1606500000000|2020-11-27 18:00:00|8181.2|8175.2|8193.2|8181.2|8193.2|8184.2|8178.2|8170.2|114
1606503600000|2020-11-27 19:00:00|8194.2|8182.2|8196.7|8184.7|8197.1|8185.1|8193|8181|29
1606507200000|2020-11-27 20:00:00|8195.7|8183.7|8203.7|8191.7|8203.7|8191.7|8194|8182|0
1606510800000|2020-11-27 21:00:00|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|0
1606690800000|2020-11-29 23:00:00|8218.3|8206.3|8235.1|8223.1|8251.9|8239.9|8214|8202|0
1606694400000|2020-11-30 00:00:00|8235|8223|8193.1|8181.1|8235.6|8223.6|8191.9|8179.9|0
1606698000000|2020-11-30 01:00:00|8193.5|8181.5|8198.1|8186.1|8200.9|8188.9|8182.4|8170.4|0
1606701600000|2020-11-30 02:00:00|8198.2|8186.2|8187.4|8175.4|8198.2|8186.2|8182.7|8170.7|0
1606705200000|2020-11-30 03:00:00|8187.3|8175.3|8184.9|8172.9|8193.5|8181.5|8180.5|8168.5|0
1606708800000|2020-11-30 04:00:00|8185.3|8173.3|8169.1|8157.1|8187.2|8175.2|8168.8|8156.8|0
1606712400000|2020-11-30 05:00:00|8169.2|8157.2|8157.4|8145.4|8171.4|8159.4|8151.1|8139.1|0
1606716000000|2020-11-30 06:00:00|8157.5|8145.5|8130.4|8118.4|8159.7|8147.7|8130.3|8118.3|0
1606719600000|2020-11-30 07:00:00|8129.9|8117.9|8123.7|8118.7|8136.4|8124.4|8106.7|8101.7|176
1606723200000|2020-11-30 08:00:00|8121.2|8116.2|8110.8|8105.8|8125.8|8120.8|8075.7|8070.7|2161
1606726800000|2020-11-30 09:00:00|8110.3|8105.3|8120.8|8115.8|8146.8|8141.8|8107.8|8102.8|911
1606730400000|2020-11-30 10:00:00|8121.8|8116.8|8139.8|8134.8|8149.8|8144.8|8116.8|8111.8|933
1606734000000|2020-11-30 11:00:00|8140.3|8135.3|8143.8|8138.8|8144.8|8139.8|8117.3|8112.3|952
1606737600000|2020-11-30 12:00:00|8142.8|8137.8|8129.3|8124.3|8155.8|8150.8|8129.3|8124.3|605
1606741200000|2020-11-30 13:00:00|8128.8|8123.8|8163.3|8158.3|8165.3|8160.3|8128.3|8123.3|476
1606744800000|2020-11-30 14:00:00|8163.8|8158.8|8160.3|8155.3|8167.3|8162.3|8146.3|8141.3|908
1606748400000|2020-11-30 15:00:00|8160.8|8155.8|8150.4|8145.4|8164.8|8159.8|8120.9|8115.9|1359
1606752000000|2020-11-30 16:00:00|8150.9|8145.9|8083.8|8075.8|8153.9|8148.9|8059.8|8052.8|4563
1606755600000|2020-11-30 17:00:00|8080.8|8074.8|8093.8|8086.8|8095.8|8088.8|8074.8|8066.8|274
1606759200000|2020-11-30 18:00:00|8092.8|8085.8|8080.3|8068.3|8092.8|8085.8|8077.8|8068.3|166
1606762800000|2020-11-30 19:00:00|8080.2|8068.2|8095.7|8083.7|8095.8|8083.8|8075.2|8063.2|0
1606766400000|2020-11-30 20:00:00|8096|8084|8061.7|8049.7|8098.2|8086.2|8052.7|8040.7|0
1606770000000|2020-11-30 21:00:00|8060.4|8048.4|8084.1|8072.1|8084.6|8072.6|8051.6|8039.6|0
1606773600000|2020-11-30 22:00:00|8083.9|8071.9|8079.2|8067.2|8083.9|8071.9|8077.4|8065.4|0
1606777200000|2020-11-30 23:00:00|8078.9|8066.9|8096.7|8084.7|8097.7|8085.7|8070.8|8058.8|0
1606780800000|2020-12-01 00:00:00|8096.8|8084.8|8130.3|8118.3|8132.5|8120.5|8094.2|8082.2|0
1606784400000|2020-12-01 01:00:00|8129.5|8117.5|8141.3|8129.3|8143.5|8131.5|8128.1|8116.1|0
1606788000000|2020-12-01 02:00:00|8141.4|8129.4|8147.1|8135.1|8154.1|8142.1|8138.2|8126.2|0
1606791600000|2020-12-01 03:00:00|8147.2|8135.2|8148.7|8136.7|8160.4|8148.4|8142.8|8130.8|0
1606795200000|2020-12-01 04:00:00|8149.1|8137.1|8144.2|8132.2|8151.2|8139.2|8144.2|8132.2|0
1606798800000|2020-12-01 05:00:00|8144.1|8132.1|8146.2|8134.2|8150.6|8138.6|8139.3|8127.3|0
1606802400000|2020-12-01 06:00:00|8145.8|8133.8|8147.8|8135.8|8152.2|8140.2|8139.1|8127.1|0
1606806000000|2020-12-01 07:00:00|8147.4|8135.4|8115.3|8110.3|8153.5|8142.8|8113.3|8108.3|269
1606809600000|2020-12-01 08:00:00|8115.8|8110.8|8163.5|8158.5|8174.5|8169.5|8098.8|8093.8|1984
1606813200000|2020-12-01 09:00:00|8164|8159|8143.5|8138.5|8178.5|8173.5|8142.5|8137.5|1097
1606816800000|2020-12-01 10:00:00|8143|8138|8153|8148|8164.5|8159.5|8125|8120|840
1606820400000|2020-12-01 11:00:00|8152.5|8147.5|8167|8162|8176.5|8171.5|8144.5|8139.5|727
1606824000000|2020-12-01 12:00:00|8165|8160|8126.2|8121.2|8171|8166|8123.7|8118.7|710
1606827600000|2020-12-01 13:00:00|8126.7|8121.7|8133.7|8128.7|8140.2|8135.2|8113.2|8108.2|618
1606831200000|2020-12-01 14:00:00|8134.2|8129.2|8140.7|8135.7|8148.7|8143.7|8108.7|8103.7|1448
1606834800000|2020-12-01 15:00:00|8139.7|8134.7|8134.8|8129.8|8157.8|8152.8|8121.3|8116.3|3693
1606838400000|2020-12-01 16:00:00|8135.8|8130.8|8127.8|8119.8|8145.8|8137.8|8118.3|8112.8|3913
1606842000000|2020-12-01 17:00:00|8126.8|8118.8|8143.8|8134.8|8146.8|8138.8|8125.8|8118.8|173
1606845600000|2020-12-01 18:00:00|8144.8|8135.8|8143.8|8131.8|8144.8|8137.8|8135.8|8127.8|96
1606849200000|2020-12-01 19:00:00|8143.9|8131.9|8139.1|8127.1|8151.2|8139.2|8136.9|8124.9|0
1606852800000|2020-12-01 20:00:00|8137.1|8125.1|8137.9|8125.9|8143.2|8131.2|8121.7|8109.7|0
1606856400000|2020-12-01 21:00:00|8138|8126|8141.1|8129.1|8146.4|8134.4|8135.1|8123.1|0
1606860000000|2020-12-01 22:00:00|8140.1|8128.1|8145.1|8133.1|8146.1|8134.1|8139.4|8127.4|0
1606863600000|2020-12-01 23:00:00|8144.8|8132.8|8141|8129|8152.9|8140.9|8129.9|8117.9|0
1606867200000|2020-12-02 00:00:00|8141.4|8129.4|8116.8|8104.8|8141.4|8129.4|8114.6|8102.6|0
1606870800000|2020-12-02 01:00:00|8116.7|8104.7|8105.4|8093.4|8116.7|8104.7|8098.1|8086.1|0
1606874400000|2020-12-02 02:00:00|8105|8093|8113.9|8101.9|8118.4|8106.4|8098.6|8086.6|0
1606878000000|2020-12-02 03:00:00|8114.8|8102.8|8118.3|8106.3|8122.8|8110.8|8114.8|8102.8|0
1606881600000|2020-12-02 04:00:00|8118.7|8106.7|8121|8109|8123.2|8111.2|8116.1|8104.1|0
1606885200000|2020-12-02 05:00:00|8120.9|8108.9|8111.9|8099.9|8121|8109|8109.7|8097.7|0
1606888800000|2020-12-02 06:00:00|8112.7|8100.7|8133.8|8121.8|8133.9|8121.9|8109.7|8097.7|0
1606892400000|2020-12-02 07:00:00|8133.7|8121.7|8113.3|8108.3|8136.1|8129.8|8101.3|8096.3|361
1606896000000|2020-12-02 08:00:00|8115.3|8110.3|8141.2|8136.2|8153.3|8148.3|8108.8|8103.8|1929
1606899600000|2020-12-02 09:00:00|8140.7|8135.7|8164.7|8159.7|8183.7|8178.7|8128.2|8123.2|808
1606903200000|2020-12-02 10:00:00|8164.2|8159.2|8154.2|8149.2|8167.2|8162.2|8130.7|8125.7|754
1606906800000|2020-12-02 11:00:00|8154.7|8149.7|8162.7|8157.7|8180.2|8175.2|8135.2|8130.2|725
1606910400000|2020-12-02 12:00:00|8161.7|8156.7|8141.6|8136.6|8169.7|8164.7|8139.1|8134.1|463
1606914000000|2020-12-02 13:00:00|8140.6|8135.6|8151.6|8146.6|8151.6|8146.6|8128.6|8123.6|767
1606917600000|2020-12-02 14:00:00|8150.1|8145.1|8173.6|8168.6|8180.6|8175.6|8146.1|8141.1|1425
1606921200000|2020-12-02 15:00:00|8174.1|8169.1|8211.4|8206.4|8212.9|8207.9|8171.6|8166.6|1098
1606924800000|2020-12-02 16:00:00|8212.4|8207.4|8228.4|8220.4|8228.4|8222.9|8206.9|8201.4|3994
1606928400000|2020-12-02 17:00:00|8227.4|8219.4|8217.4|8209.4|8228.4|8221.4|8211.4|8204.4|397
1606932000000|2020-12-02 18:00:00|8218.4|8210.4|8215.3|8203.3|8222.4|8215.4|8210.4|8203.2|140
1606935600000|2020-12-02 19:00:00|8216.3|8204.3|8226.5|8214.5|8226.7|8214.7|8210.6|8198.6|8
1606939200000|2020-12-02 20:00:00|8226.6|8214.6|8213.7|8201.7|8227.2|8215.2|8210.7|8198.7|0
1606942800000|2020-12-02 21:00:00|8213.8|8201.8|8218.8|8206.8|8226.4|8214.4|8213.8|8201.8|0
1606946400000|2020-12-02 22:00:00|8218.4|8206.4|8218.9|8206.9|8219|8207|8217.7|8205.7|0
1606950000000|2020-12-02 23:00:00|8219|8207|8212.3|8200.3|8225.1|8213.1|8210.2|8198.2|0
1606953600000|2020-12-03 00:00:00|8211.9|8199.9|8203.4|8191.4|8216.9|8204.9|8200.9|8188.9|0
1606957200000|2020-12-03 01:00:00|8203.8|8191.8|8212.5|8200.5|8215|8203|8203.3|8191.3|0
1606960800000|2020-12-03 02:00:00|8212.1|8200.1|8208.1|8196.1|8212.1|8200.1|8200.8|8188.8|0
1606964400000|2020-12-03 03:00:00|8208|8196|8210.5|8198.5|8228.5|8216.5|8205.8|8193.8|0
1606968000000|2020-12-03 04:00:00|8210.9|8198.9|8201.1|8189.1|8211.6|8199.6|8198.5|8186.5|0
1606971600000|2020-12-03 05:00:00|8200.7|8188.7|8204.8|8192.8|8205.1|8193.1|8197.9|8185.9|0
1606975200000|2020-12-03 06:00:00|8204|8192|8209.6|8197.6|8211.8|8199.8|8202.6|8190.6|0
1606978800000|2020-12-03 07:00:00|8209.1|8197.1|8203.4|8198.4|8226.9|8221.9|8189.4|8184.4|379
1606982400000|2020-12-03 08:00:00|8204.4|8199.4|8189.4|8184.4|8225.4|8220.4|8177.9|8172.9|2186
1606986000000|2020-12-03 09:00:00|8188.9|8183.9|8172.6|8167.6|8197.4|8192.4|8160.1|8155.1|1261
1606989600000|2020-12-03 10:00:00|8173.6|8168.6|8193.1|8188.1|8194.6|8189.6|8173.1|8168.1|819
1606993200000|2020-12-03 11:00:00|8193.6|8188.6|8199.1|8194.1|8204.6|8199.6|8186.1|8181.1|486
1606996800000|2020-12-03 12:00:00|8199.6|8194.6|8179.1|8174.1|8210.6|8205.6|8173.6|8168.6|609
1607000400000|2020-12-03 13:00:00|8178.6|8173.6|8207.6|8202.6|8207.6|8202.6|8172.6|8167.6|411
1607004000000|2020-12-03 14:00:00|8207.1|8202.1|8182.1|8177.1|8207.6|8202.6|8173.1|8168.1|1342
1607007600000|2020-12-03 15:00:00|8185.1|8180.1|8208.4|8203.4|8213.9|8208.9|8178.9|8173.9|2206
1607011200000|2020-12-03 16:00:00|8209.9|8204.9|8213.9|8206.9|8217.9|8211.9|8198.4|8193.4|1897
1607014800000|2020-12-03 17:00:00|8212.9|8205.9|8214.9|8206.9|8220.9|8213.9|8206.9|8200.9|320
1607018400000|2020-12-03 18:00:00|8213.9|8205.9|8201.5|8189.5|8215.9|8206.9|8194.4|8187.9|77
1607022000000|2020-12-03 19:00:00|8201.6|8189.6|8208.9|8196.9|8209|8197|8201.3|8189.3|0
1607025600000|2020-12-03 20:00:00|8208.8|8196.8|8183.7|8171.7|8215|8203|8169.6|8157.6|0
1607029200000|2020-12-03 21:00:00|8183.6|8171.6|8175.5|8163.5|8190.8|8178.8|8175.3|8163.3|0
1607032800000|2020-12-03 22:00:00|8176|8164|8175.1|8163.1|8178.1|8166.1|8172.8|8160.8|0
1607036400000|2020-12-03 23:00:00|8175.3|8163.3|8181.2|8169.2|8187.5|8175.5|8172|8160|0
1607040000000|2020-12-04 00:00:00|8181|8169|8177.8|8165.8|8191.2|8179.2|8175.4|8163.4|0
1607043600000|2020-12-04 01:00:00|8177.4|8165.4|8181.1|8169.1|8192.6|8180.6|8174.5|8162.5|0
1607047200000|2020-12-04 02:00:00|8181.9|8169.9|8187.9|8175.9|8190.1|8178.1|8176.4|8164.4|0
1607050800000|2020-12-04 03:00:00|8188|8176|8185.5|8173.5|8188|8176|8183.3|8171.3|0
1607054400000|2020-12-04 04:00:00|8185.4|8173.4|8186|8174|8190.4|8178.4|8183.3|8171.3|0
1607058000000|2020-12-04 05:00:00|8186.4|8174.4|8197.7|8185.7|8202.1|8190.1|8183.7|8171.7|0
1607061600000|2020-12-04 06:00:00|8197.2|8185.2|8200.3|8188.3|8200.4|8188.4|8193.5|8181.5|0
1607065200000|2020-12-04 07:00:00|8199.4|8187.4|8206.4|8201.4|8216.9|8211.9|8197.3|8185.3|307
1607068800000|2020-12-04 08:00:00|8206.9|8201.9|8218.8|8213.8|8240.4|8235.4|8199.9|8194.9|1646
1607072400000|2020-12-04 09:00:00|8217.8|8212.8|8245.8|8240.8|8264.8|8259.8|8214.3|8209.3|1103
1607076000000|2020-12-04 10:00:00|8246.3|8241.3|8241.8|8236.8|8249.3|8244.3|8223.8|8218.8|767
1607079600000|2020-12-04 11:00:00|8242.3|8237.3|8236.8|8231.8|8257.3|8252.3|8235.3|8230.3|455
1607083200000|2020-12-04 12:00:00|8235.3|8230.3|8265.2|8260.2|8267.7|8262.7|8233.8|8228.8|512
1607086800000|2020-12-04 13:00:00|8264.7|8259.7|8262.2|8257.2|8268.7|8263.7|8247.7|8242.7|516
1607090400000|2020-12-04 14:00:00|8262.7|8257.7|8295.7|8290.7|8297.7|8292.7|8258.2|8253.2|877
1607094000000|2020-12-04 15:00:00|8295.2|8290.2|8271.5|8266.5|8301.5|8296.5|8268.5|8263.5|1522
1607097600000|2020-12-04 16:00:00|8273.5|8268.5|8318.5|8310.5|8320.5|8312.5|8254.5|8249.5|3355
1607101200000|2020-12-04 17:00:00|8317.5|8309.5|8306.5|8299.5|8318.5|8312.5|8304.5|8298.5|229
1607104800000|2020-12-04 18:00:00|8308.5|8300.5|8312.3|8300.3|8319.5|8312.5|8305.5|8298.5|114
1607108400000|2020-12-04 19:00:00|8312.4|8300.4|8318|8306|8318.2|8306.2|8311.8|8299.8|0
1607112000000|2020-12-04 20:00:00|8318.1|8306.1|8334.5|8322.5|8334.6|8322.6|8308.4|8296.4|0
1607115600000|2020-12-04 21:00:00|8334.4|8322.4|8316.8|8304.8|8335.8|8323.8|8315.9|8303.9|0
1607295600000|2020-12-06 23:00:00|8343.8|8331.8|8327.8|8315.8|8348.6|8336.6|8324.6|8312.6|0
1607299200000|2020-12-07 00:00:00|8327.6|8315.6|8316.9|8304.9|8328|8316|8307.6|8295.6|0
1607302800000|2020-12-07 01:00:00|8316.1|8304.1|8305.5|8293.5|8324.8|8312.8|8299.8|8287.8|0
1607306400000|2020-12-07 02:00:00|8305.1|8293.1|8286.7|8274.7|8314|8302|8283.2|8271.2|0
1607310000000|2020-12-07 03:00:00|8286.3|8274.3|8280.6|8268.6|8290.2|8278.2|8280.6|8268.6|0
1607313600000|2020-12-07 04:00:00|8291.3|8279.3|8288.2|8276.2|8296.6|8284.6|8283.6|8271.6|0
1607317200000|2020-12-07 05:00:00|8289.1|8277.1|8289.9|8277.9|8294.5|8282.5|8287.5|8275.5|0
1607320800000|2020-12-07 06:00:00|8289.8|8277.8|8285.8|8273.8|8297.7|8285.7|8285.8|8273.8|0
1607324400000|2020-12-07 07:00:00|8285.6|8273.6|8289.5|8284.5|8289.5|8284.5|8264.5|8259.5|386
1607328000000|2020-12-07 08:00:00|8288.5|8283.5|8246.3|8241.3|8300.5|8295.5|8227.8|8222.8|2100
1607331600000|2020-12-07 09:00:00|8246.8|8241.8|8276.8|8271.8|8281.8|8276.8|8244.3|8239.3|648
1607335200000|2020-12-07 10:00:00|8275.8|8270.8|8269.8|8264.8|8280.3|8275.3|8260.3|8255.3|662
1607338800000|2020-12-07 11:00:00|8270.3|8265.3|8291.8|8286.8|8295.3|8290.3|8267.8|8262.8|585
1607342400000|2020-12-07 12:00:00|8291.3|8286.3|8282.7|8277.7|8293.3|8288.3|8271.7|8266.7|361
1607346000000|2020-12-07 13:00:00|8281.7|8276.7|8272.2|8267.2|8284.7|8279.7|8270.2|8265.2|365
1607349600000|2020-12-07 14:00:00|8271.7|8266.7|8279.7|8274.7|8282.7|8277.7|8254.7|8249.7|886
1607353200000|2020-12-07 15:00:00|8280.7|8275.7|8286.3|8281.3|8289.8|8284.8|8255.3|8250.3|968
1607356800000|2020-12-07 16:00:00|8285.8|8280.8|8286.3|8278.3|8291.3|8284.3|8273.3|8268.3|1790
1607360400000|2020-12-07 17:00:00|8285.3|8276.3|8283.3|8275.3|8290.3|8283.3|8281.3|8273.3|99
1607364000000|2020-12-07 18:00:00|8282.3|8276.3|8278.2|8266.2|8284.3|8276.3|8266.3|8260.3|103
1607367600000|2020-12-07 19:00:00|8278.1|8266.1|8279.9|8267.9|8282.9|8270.9|8272.4|8260.4|0
1607371200000|2020-12-07 20:00:00|8280|8268|8283.3|8271.3|8290|8278|8263.8|8251.8|0
1607374800000|2020-12-07 21:00:00|8283.4|8271.4|8266.1|8254.1|8289.1|8277.1|8262.1|8250.1|0
1607378400000|2020-12-07 22:00:00|8266.7|8254.7|8267.7|8255.7|8269.6|8257.6|8264.7|8252.7|0
1607382000000|2020-12-07 23:00:00|8267.8|8255.8|8268.1|8256.1|8272.5|8260.5|8266.7|8254.7|0
1607385600000|2020-12-08 00:00:00|8268|8256|8282.4|8270.4|8282.4|8270.4|8258.2|8246.2|0
1607389200000|2020-12-08 01:00:00|8282.3|8270.3|8279.8|8267.8|8289.1|8277.1|8270.8|8258.8|0
1607392800000|2020-12-08 02:00:00|8279.9|8267.9|8283.9|8271.9|8284.1|8272.1|8275.2|8263.2|0
1607396400000|2020-12-08 03:00:00|8284.3|8272.3|8281.8|8269.8|8286.2|8274.2|8275|8263|0
1607400000000|2020-12-08 04:00:00|8281.9|8269.9|8286.5|8274.5|8288.7|8276.7|8281.8|8269.8|0
1607403600000|2020-12-08 05:00:00|8287.3|8275.3|8284.5|8272.5|8291.2|8279.2|8284.4|8272.4|0
1607407200000|2020-12-08 06:00:00|8284.4|8272.4|8277.6|8265.6|8295.8|8283.8|8273.1|8261.1|0
1607410800000|2020-12-08 07:00:00|8278|8266|8263.3|8258.3|8279|8271.8|8257.8|8252.8|223
1607414400000|2020-12-08 08:00:00|8263.8|8258.8|8262.3|8257.3|8282.8|8277.8|8225.3|8220.3|1399
1607418000000|2020-12-08 09:00:00|8261.8|8256.8|8251.3|8246.3|8275.3|8270.3|8229.8|8224.8|565
1607421600000|2020-12-08 10:00:00|8251.8|8246.8|8230.8|8225.8|8253.3|8248.3|8223.3|8218.3|568
1607425200000|2020-12-08 11:00:00|8230.3|8225.3|8210.3|8205.3|8233.3|8228.3|8206.3|8201.3|392
1607428800000|2020-12-08 12:00:00|8211.3|8206.3|8227.3|8222.3|8229.3|8224.3|8210.3|8205.3|274
1607432400000|2020-12-08 13:00:00|8226.8|8221.8|8239.3|8234.3|8243.8|8238.8|8224.3|8219.3|517
1607436000000|2020-12-08 14:00:00|8240.3|8235.3|8241.3|8236.3|8247.3|8242.3|8212.3|8207.3|852
1607439600000|2020-12-08 15:00:00|8242.8|8237.8|8236.8|8231.8|8248.3|8243.3|8226.3|8221.3|712
1607443200000|2020-12-08 16:00:00|8237.3|8232.3|8241.3|8234.3|8247.3|8242.3|8224.3|8216.3|2142
1607446800000|2020-12-08 17:00:00|8242.3|8236.3|8240.3|8231.3|8245.3|8238.3|8234.3|8227.3|183
1607450400000|2020-12-08 18:00:00|8239.3|8232.3|8247.9|8235.9|8247.9|8240.8|8237.3|8229.3|129
1607454000000|2020-12-08 19:00:00|8247.8|8235.8|8251.3|8239.3|8258.3|8246.3|8245.5|8233.5|0
1607457600000|2020-12-08 20:00:00|8251.4|8239.4|8253|8241|8253.5|8241.5|8246.4|8234.4|0
1607461200000|2020-12-08 21:00:00|8253.1|8241.1|8253.2|8241.2|8255.3|8243.3|8248.4|8236.4|0
1607464800000|2020-12-08 22:00:00|8253.6|8241.6|8256.4|8244.4|8257.2|8245.2|8253.4|8241.4|0
1607468400000|2020-12-08 23:00:00|8257.4|8245.4|8255.6|8243.6|8276.1|8264.1|8254.4|8242.4|0
1607472000000|2020-12-09 00:00:00|8255.8|8243.8|8275.2|8263.2|8281|8269|8253.9|8241.9|0
1607475600000|2020-12-09 01:00:00|8274.1|8262.1|8261.2|8249.2|8280.9|8268.9|8261.2|8249.2|0
1607479200000|2020-12-09 02:00:00|8261.3|8249.3|8274.4|8262.4|8274.8|8262.8|8261.2|8249.2|0
1607482800000|2020-12-09 03:00:00|8273.5|8261.5|8275.3|8263.3|8278.8|8266.8|8272.1|8260.1|0
1607486400000|2020-12-09 04:00:00|8275.8|8263.8|8281.4|8269.4|8281.5|8269.5|8274.2|8262.2|0
1607490000000|2020-12-09 05:00:00|8282.5|8270.5|8277.1|8265.1|8283.7|8271.7|8274.6|8262.6|0
1607493600000|2020-12-09 06:00:00|8277|8265|8279.9|8267.9|8289|8277|8277|8265|0
1607497200000|2020-12-09 07:00:00|8280.2|8268.2|8268.3|8263.3|8286.3|8274.3|8257.8|8252.8|203
1607500800000|2020-12-09 08:00:00|8267.8|8262.8|8285.1|8280.1|8297.3|8292.3|8239.8|8234.8|1817
1607504400000|2020-12-09 09:00:00|8285.6|8280.6|8250.6|8245.6|8285.6|8280.6|8245.1|8240.1|718
1607508000000|2020-12-09 10:00:00|8250.1|8245.1|8245.6|8240.6|8267.1|8262.1|8234.1|8229.1|795
1607511600000|2020-12-09 11:00:00|8246.6|8241.6|8263.6|8258.6|8264.6|8259.6|8240.6|8235.6|556
1607515200000|2020-12-09 12:00:00|8264.6|8259.6|8254|8249|8270.1|8265.1|8237.5|8232.5|412
1607518800000|2020-12-09 13:00:00|8254.5|8249.5|8255.5|8250.5|8261.5|8256.5|8248.5|8243.5|304
1607522400000|2020-12-09 14:00:00|8256|8251|8257|8252|8262|8257|8242.5|8237.5|732
1607526000000|2020-12-09 15:00:00|8256.5|8251.5|8236.4|8231.4|8268.4|8263.4|8234.9|8229.9|1230
1607529600000|2020-12-09 16:00:00|8237.4|8232.4|8247.4|8239.4|8248.4|8241.4|8225.9|8220.9|1658
1607533200000|2020-12-09 17:00:00|8246.4|8241.4|8242.4|8235.4|8249.4|8243.4|8232.4|8224.4|299
1607536800000|2020-12-09 18:00:00|8243.4|8234.4|8213.3|8201.3|8245.4|8237.4|8211.4|8201.3|154
1607540400000|2020-12-09 19:00:00|8213.5|8201.5|8235.1|8223.1|8246.9|8234.9|8213.5|8201.5|0
1607544000000|2020-12-09 20:00:00|8235|8223|8247.7|8235.7|8260.4|8248.4|8220.9|8208.9|0
1607547600000|2020-12-09 21:00:00|8247.6|8235.6|8252.3|8240.3|8253.9|8241.9|8239.1|8227.1|0
1607551200000|2020-12-09 22:00:00|8252.5|8240.5|8248.8|8236.8|8252.9|8240.9|8247.6|8235.6|0
1607554800000|2020-12-09 23:00:00|8250.2|8238.2|8257.8|8245.8|8263.9|8251.9|8247.7|8235.7|0
1607558400000|2020-12-10 00:00:00|8257.9|8245.9|8250.3|8238.3|8261.7|8249.7|8242.3|8230.3|0
1607562000000|2020-12-10 01:00:00|8249.9|8237.9|8245.1|8233.1|8253.8|8241.8|8240|8228|0
1607565600000|2020-12-10 02:00:00|8245.9|8233.9|8245.1|8233.1|8251.9|8239.9|8240.6|8228.6|0
1607569200000|2020-12-10 03:00:00|8245.2|8233.2|8239.9|8227.9|8247.4|8235.4|8233.2|8221.2|0
1607572800000|2020-12-10 04:00:00|8240|8228|8247|8235|8251.5|8239.5|8239.9|8227.9|0
1607576400000|2020-12-10 05:00:00|8247.4|8235.4|8240.1|8228.1|8248.1|8236.1|8237.8|8225.8|0
1607580000000|2020-12-10 06:00:00|8240|8228|8222.1|8210.1|8240|8228|8222.1|8210.1|0
1607583600000|2020-12-10 07:00:00|8223|8211|8261.9|8256.9|8261.9|8256.9|8220.9|8211|209
1607587200000|2020-12-10 08:00:00|8262.4|8257.4|8255.3|8250.3|8285.4|8280.4|8252.4|8247.4|1127
1607590800000|2020-12-10 09:00:00|8255.8|8250.8|8240.8|8235.8|8268.8|8263.8|8238.8|8233.8|677
1607594400000|2020-12-10 10:00:00|8241.8|8236.8|8253.3|8248.3|8267.8|8262.8|8241.8|8236.8|186
1607598000000|2020-12-10 11:00:00|8242.8|8237.8|8259.3|8254.3|8259.3|8254.3|8229.3|8224.3|549
1607601600000|2020-12-10 12:00:00|8259.8|8254.8|8218.3|8213.3|8259.8|8254.8|8207.8|8202.8|843
1607605200000|2020-12-10 13:00:00|8217.8|8212.8|8155.8|8150.8|8233.3|8228.3|8138.8|8133.8|1045
1607608800000|2020-12-10 14:00:00|8156.3|8151.3|8174.3|8169.3|8174.3|8169.3|8127.8|8122.8|1308
1607612400000|2020-12-10 15:00:00|8173.8|8168.8|8184.8|8179.8|8200.8|8195.8|8173.8|8168.8|1341
1607616000000|2020-12-10 16:00:00|8185.3|8180.3|8152.8|8145.8|8204.8|8199.8|8148.8|8140.8|1558
1607619600000|2020-12-10 17:00:00|8151.8|8143.8|8158.8|8150.8|8170.8|8162.8|8150.8|8143.8|177
1607623200000|2020-12-10 18:00:00|8157.8|8149.8|8160|8148|8162.8|8154.8|8151.8|8144.8|124
1607626800000|2020-12-10 19:00:00|8160.1|8148.1|8157.5|8145.5|8164.7|8152.7|8148.3|8136.3|0
1607630400000|2020-12-10 20:00:00|8157.4|8145.4|8165.8|8153.8|8179.2|8167.2|8157.2|8145.2|0
1607634000000|2020-12-10 21:00:00|8165.9|8153.9|8160|8148|8166.2|8154.2|8151.9|8139.9|0
1607637600000|2020-12-10 22:00:00|8159.6|8147.6|8168.2|8156.2|8168.2|8156.2|8159|8147|0
1607641200000|2020-12-10 23:00:00|8168.8|8156.8|8171.6|8159.6|8175.3|8163.3|8159.8|8147.8|0
1607644800000|2020-12-11 00:00:00|8171.4|8159.4|8166.5|8154.5|8182.2|8170.2|8161.9|8149.9|0
1607648400000|2020-12-11 01:00:00|8166.9|8154.9|8173.1|8161.1|8177.6|8165.6|8161.9|8149.9|0
1607652000000|2020-12-11 02:00:00|8173.2|8161.2|8152.7|8140.7|8175.3|8163.3|8152.6|8140.6|0
1607655600000|2020-12-11 03:00:00|8151.9|8139.9|8154.8|8142.8|8155|8143|8148|8136|0
1607659200000|2020-12-11 04:00:00|8154.9|8142.9|8161.4|8149.4|8161.5|8149.5|8154.8|8142.8|0
1607662800000|2020-12-11 05:00:00|8160.6|8148.6|8159|8147|8163.7|8151.7|8156.8|8144.8|0
1607666400000|2020-12-11 06:00:00|8159.1|8147.1|8159.5|8147.5|8161.8|8149.8|8147.9|8135.9|0
1607670000000|2020-12-11 07:00:00|8159.6|8147.6|8154.3|8149.3|8161.7|8154.3|8146.3|8141.3|124
1607673600000|2020-12-11 08:00:00|8154.8|8149.8|8014.6|8009.6|8154.8|8149.8|7991.1|7986.1|2955
1607677200000|2020-12-11 09:00:00|8015.1|8010.1|8030.1|8025.1|8059.6|8054.6|8007.6|8002.6|1142
1607680800000|2020-12-11 10:00:00|8031.6|8026.6|8007.6|8002.6|8045.1|8040.1|8004.6|7999.6|1182
1607684400000|2020-12-11 11:00:00|8007.1|8002.1|8001.1|7996.1|8017.1|8012.1|7980.6|7975.6|1609
1607688000000|2020-12-11 12:00:00|8001.6|7996.6|8029.4|8024.4|8030.4|8025.4|7992.1|7987.1|862
1607691600000|2020-12-11 13:00:00|8028.9|8023.9|8040.9|8035.9|8044.4|8039.4|8020.4|8015.4|700
1607695200000|2020-12-11 14:00:00|8040.4|8035.4|8076.9|8071.9|8083.4|8078.4|8038.4|8033.4|1358
1607698800000|2020-12-11 15:00:00|8077.4|8072.4|8083.8|8078.8|8101.3|8096.3|8075.8|8070.8|1046
1607702400000|2020-12-11 16:00:00|8084.3|8079.3|8069.3|8062.3|8090.8|8085.8|8058.8|8053.8|2154
1607706000000|2020-12-11 17:00:00|8070.3|8063.3|8066.3|8058.3|8073.3|8066.3|8051.3|8044.3|173
1607709600000|2020-12-11 18:00:00|8065.3|8059.3|8089.6|8077.6|8090.3|8081.3|8063.3|8057.3|99
1607713200000|2020-12-11 19:00:00|8089.7|8077.7|8082.9|8070.9|8095.1|8083.1|8082.9|8070.9|0
1607716800000|2020-12-11 20:00:00|8083.1|8071.1|8096.1|8084.1|8096.2|8084.2|8080.3|8068.3|0
1607720400000|2020-12-11 21:00:00|8095.8|8083.8|8092.1|8080.1|8100.5|8088.5|8086.8|8074.8|0
1607724000000|2020-12-11 22:00:00|8092.4|8080.4|8092.4|8080.4|8092.4|8080.4|8092.4|8080.4|0
1607900400000|2020-12-13 23:00:00|8133.6|8121.6|8112.2|8100.2|8136.1|8124.1|8104.8|8092.8|0
1607904000000|2020-12-14 00:00:00|8112.3|8100.3|8132.5|8120.5|8136.8|8124.8|8110.5|8098.5|0
1607907600000|2020-12-14 01:00:00|8132.6|8120.6|8125.4|8113.4|8136.9|8124.9|8123.3|8111.3|0
1607911200000|2020-12-14 02:00:00|8125.5|8113.5|8117.7|8105.7|8127.7|8115.7|8117.6|8105.6|0
1607914800000|2020-12-14 03:00:00|8119.6|8107.6|8119|8107|8123.3|8111.3|8118.7|8106.7|0
1607918400000|2020-12-14 04:00:00|8118.8|8106.8|8115.7|8103.7|8121.2|8109.2|8112.3|8100.3|0
1607922000000|2020-12-14 05:00:00|8116.1|8104.1|8109.8|8097.8|8117.1|8105.1|8101.4|8089.4|0
1607925600000|2020-12-14 06:00:00|8109.7|8097.7|8118.3|8106.3|8127.2|8115.2|8107.5|8095.5|0
1607929200000|2020-12-14 07:00:00|8117.7|8105.7|8167.8|8162.8|8182.8|8177.8|8116.3|8105.7|553
1607932800000|2020-12-14 08:00:00|8168.3|8163.3|8164.6|8159.6|8199.8|8194.8|8143.3|8138.3|2699
1607936400000|2020-12-14 09:00:00|8165.1|8160.1|8180.6|8175.6|8187.1|8182.1|8149.6|8144.6|1130
1607940000000|2020-12-14 10:00:00|8180.1|8175.1|8204.6|8199.6|8211.6|8206.6|8179.6|8174.6|781
1607943600000|2020-12-14 11:00:00|8204.1|8199.1|8214.6|8209.6|8225.6|8220.6|8198.6|8193.6|6030
1607947200000|2020-12-14 12:00:00|8213.6|8208.6|8201.4|8196.4|8219.6|8214.6|8196.4|8191.4|3401
1607950800000|2020-12-14 13:00:00|8201.9|8196.9|8202.4|8197.4|8213.4|8208.4|8192.9|8187.9|1147
1607954400000|2020-12-14 14:00:00|8201.4|8196.4|8157.9|8152.9|8203.9|8198.9|8152.4|8147.4|3761
1607958000000|2020-12-14 15:00:00|8157.4|8152.4|8166.2|8161.2|8201.7|8196.7|8149.9|8144.9|1532
1607961600000|2020-12-14 16:00:00|8165.7|8160.7|8153.7|8146.7|8167.2|8162.2|8143.7|8135.7|2685
1607965200000|2020-12-14 17:00:00|8154.7|8147.7|8142.7|8133.7|8154.7|8147.7|8139.7|8131.7|227
1607968800000|2020-12-14 18:00:00|8143.7|8134.7|8146.8|8134.8|8146.8|8138.7|8133.7|8126.7|70
1607972400000|2020-12-14 19:00:00|8146.9|8134.9|8148|8136|8151.3|8139.3|8130.3|8118.3|0
1607976000000|2020-12-14 20:00:00|8148.1|8136.1|8137.7|8125.7|8165.1|8153.1|8137.1|8125.1|0
1607979600000|2020-12-14 21:00:00|8137.9|8125.9|8151|8139|8152.5|8140.5|8137.9|8125.9|0
1607983200000|2020-12-14 22:00:00|8151.4|8139.4|8150.2|8138.2|8151.4|8139.4|8147.9|8135.9|0
1607986800000|2020-12-14 23:00:00|8150.5|8138.5|8157.5|8145.5|8161.8|8149.8|8147.2|8135.2|0
1607990400000|2020-12-15 00:00:00|8157.6|8145.6|8156.1|8144.1|8161.5|8149.5|8144.6|8132.6|0
1607994000000|2020-12-15 01:00:00|8156.2|8144.2|8151.2|8139.2|8160.7|8148.7|8142.2|8130.2|0
1607997600000|2020-12-15 02:00:00|8150.4|8138.4|8151.4|8139.4|8153.6|8141.6|8139.6|8127.6|0
1608001200000|2020-12-15 03:00:00|8151.3|8139.3|8149|8137|8155.9|8143.9|8144.3|8132.3|0
1608004800000|2020-12-15 04:00:00|8148.9|8136.9|8144.3|8132.3|8151.3|8139.3|8144.2|8132.2|0
1608008400000|2020-12-15 05:00:00|8144.4|8132.4|8158.2|8146.2|8160.3|8148.3|8139.2|8127.2|0
1608012000000|2020-12-15 06:00:00|8158.1|8146.1|8162.1|8150.1|8166.4|8154.4|8155.8|8143.8|0
1608015600000|2020-12-15 07:00:00|8162|8150|8147.2|8142.2|8164.2|8154.2|8128.2|8123.2|875
1608019200000|2020-12-15 08:00:00|8148.2|8143.2|8128.6|8123.6|8154.7|8149.7|8112.2|8107.2|5456
1608022800000|2020-12-15 09:00:00|8129.6|8124.6|8117.6|8112.6|8145.6|8140.6|8116.6|8111.6|2202
1608026400000|2020-12-15 10:00:00|8116.6|8111.6|8114.6|8109.6|8128.6|8123.6|8102.6|8097.6|4655
1608030000000|2020-12-15 11:00:00|8115.1|8110.1|8114.6|8109.6|8124.1|8119.1|8101.1|8096.1|3463
1608033600000|2020-12-15 12:00:00|8115.1|8110.1|8127.2|8122.2|8140.7|8135.7|8115.1|8110.1|7334
1608037200000|2020-12-15 13:00:00|8126.7|8121.7|8135.2|8130.2|8140.2|8135.2|8118.2|8113.2|2852
1608040800000|2020-12-15 14:00:00|8135.7|8130.7|8112.2|8107.2|8137.7|8132.7|8105.2|8100.2|2379
1608044400000|2020-12-15 15:00:00|8111.7|8106.7|8134.9|8129.9|8138.9|8133.9|8104.4|8099.4|2335
1608048000000|2020-12-15 16:00:00|8134.4|8129.4|8164.4|8157.4|8171.4|8164.9|8127.4|8122.4|4074
1608051600000|2020-12-15 17:00:00|8165.4|8158.4|8178.4|8170.4|8179.4|8173.4|8164.4|8156.4|346
1608055200000|2020-12-15 18:00:00|8179.4|8172.4|8178.7|8166.7|8183.4|8177.4|8163.4|8156.4|299
1608058800000|2020-12-15 19:00:00|8178.6|8166.6|8173.7|8161.7|8178.6|8166.6|8156.7|8144.7|0
1608062400000|2020-12-15 20:00:00|8173.6|8161.6|8172|8160|8181.9|8169.9|8167|8155|0
1608066000000|2020-12-15 21:00:00|8171.4|8159.4|8168.5|8156.5|8172.2|8160.2|8163.3|8151.3|0
1608069600000|2020-12-15 22:00:00|8168.7|8156.7|8171|8159|8171|8159|8166.2|8154.2|0
1608073200000|2020-12-15 23:00:00|8170.8|8158.8|8166.7|8154.7|8173|8161|8162.4|8150.4|0
1608076800000|2020-12-16 00:00:00|8166.1|8154.1|8152|8140|8173.6|8161.6|8147.3|8135.3|0
1608080400000|2020-12-16 01:00:00|8151.1|8139.1|8152.5|8140.5|8152.5|8140.5|8147.6|8135.6|0
1608084000000|2020-12-16 02:00:00|8152.6|8140.6|8166.2|8154.2|8166.2|8154.2|8152.5|8140.5|0
1608087600000|2020-12-16 03:00:00|8166.6|8154.6|8154.7|8142.7|8167.6|8155.6|8154.7|8142.7|0
1608091200000|2020-12-16 04:00:00|8154.6|8142.6|8157.3|8145.3|8157.3|8145.3|8148.2|8136.2|0
1608094800000|2020-12-16 05:00:00|8157.2|8145.2|8157.3|8145.3|8159.5|8147.5|8150.5|8138.5|0
1608098400000|2020-12-16 06:00:00|8157.2|8145.2|8167.3|8155.3|8169.6|8157.6|8152.6|8140.6|0
1608102000000|2020-12-16 07:00:00|8167.2|8155.2|8174.4|8169.4|8177.4|8172.4|8161.4|8155.2|641
1608105600000|2020-12-16 08:00:00|8175.4|8170.4|8195.2|8190.2|8212.7|8207.7|8146.9|8141.9|5549
1608109200000|2020-12-16 09:00:00|8194.7|8189.7|8195.7|8190.7|8203.2|8198.2|8182.7|8177.7|3562
1608112800000|2020-12-16 10:00:00|8196.7|8191.7|8192.7|8187.7|8197.7|8192.7|8173.7|8168.7|1611
1608116400000|2020-12-16 11:00:00|8193.2|8188.2|8188.2|8183.2|8198.2|8193.2|8180.7|8175.7|3181
1608120000000|2020-12-16 12:00:00|8187.7|8182.7|8164.8|8159.8|8188.2|8183.2|8162.3|8157.3|2637
1608123600000|2020-12-16 13:00:00|8165.3|8160.3|8146.3|8141.3|8176.3|8171.3|8142.3|8137.3|972
1608127200000|2020-12-16 14:00:00|8146.8|8141.8|8126.8|8121.8|8153.8|8148.8|8110.3|8105.3|933
1608130800000|2020-12-16 15:00:00|8129.3|8124.3|8124.3|8119.3|8130.3|8125.3|8106.3|8101.3|2903
1608134400000|2020-12-16 16:00:00|8124.8|8119.8|8137|8128|8140.8|8135.8|8116.3|8111.3|1846
1608138000000|2020-12-16 17:00:00|8136|8129|8130|8122|8142|8134|8126|8118|2459
1608141600000|2020-12-16 18:00:00|8131|8123|8131.5|8119.5|8132|8124|8122|8113.5|1414
1608145200000|2020-12-16 19:00:00|8132.9|8120.9|8139.2|8127.2|8141.3|8129.3|8119.5|8107.5|0
1608148800000|2020-12-16 20:00:00|8139.1|8127.1|8138.8|8126.8|8148.9|8136.9|8131.8|8119.8|0
1608152400000|2020-12-16 21:00:00|8138.9|8126.9|8143|8131|8147.5|8135.5|8138.2|8126.2|0
1608156000000|2020-12-16 22:00:00|8142.8|8130.8|8144.1|8132.1|8144.1|8132.1|8140.9|8128.9|0
1608159600000|2020-12-16 23:00:00|8144.4|8132.4|8153.4|8141.4|8155.5|8143.5|8142.8|8130.8|0
1608163200000|2020-12-17 00:00:00|8152.9|8140.9|8145.9|8133.9|8153.4|8141.4|8134.7|8122.7|0
1608166800000|2020-12-17 01:00:00|8146|8134|8143.8|8131.8|8152.6|8140.6|8141.4|8129.4|0
1608170400000|2020-12-17 02:00:00|8143.7|8131.7|8155.3|8143.3|8155.3|8143.3|8141.5|8129.5|0
1608174000000|2020-12-17 03:00:00|8155.2|8143.2|8157.6|8145.6|8160|8148|8151.1|8139.1|0
1608177600000|2020-12-17 04:00:00|8157.7|8145.7|8165.6|8153.6|8168.8|8156.8|8155.6|8143.6|0
1608181200000|2020-12-17 05:00:00|8165.7|8153.7|8167.7|8155.7|8172.2|8160.2|8163.1|8151.1|0
1608184800000|2020-12-17 06:00:00|8167.6|8155.6|8163.3|8151.3|8167.7|8155.7|8161.1|8149.1|0
1608188400000|2020-12-17 07:00:00|8163.7|8151.7|8170|8165|8184|8179|8154|8149|197
1608192000000|2020-12-17 08:00:00|8173.5|8168.5|8148.8|8143.8|8187.5|8182.5|8135|8130|1791
1608195600000|2020-12-17 09:00:00|8149.3|8144.3|8135.8|8130.8|8165.3|8160.3|8134.8|8129.8|1036
1608199200000|2020-12-17 10:00:00|8136.3|8131.3|8120.3|8115.3|8137.3|8132.3|8111.3|8106.3|1103
1608202800000|2020-12-17 11:00:00|8119.8|8114.8|8151.8|8146.8|8151.8|8146.8|8119.8|8114.8|496
1608206400000|2020-12-17 12:00:00|8150.8|8145.8|8149.8|8144.8|8155.8|8150.8|8143.3|8138.3|435
1608210000000|2020-12-17 13:00:00|8149.3|8144.3|8137.3|8132.3|8157.8|8152.8|8131.8|8126.8|373
1608213600000|2020-12-17 14:00:00|8137.8|8132.8|8172.3|8167.3|8175.3|8170.3|8133.8|8128.8|649
1608217200000|2020-12-17 15:00:00|8173.3|8168.3|8148.8|8143.8|8177.8|8172.8|8143.3|8138.3|954
1608220800000|2020-12-17 16:00:00|8148.3|8143.3|8148.3|8139.3|8173.3|8168.3|8141.3|8133.3|1279
1608224400000|2020-12-17 17:00:00|8149.3|8141.3|8143.3|8132.3|8149.3|8142.3|8136.3|8129.3|15813
1608228000000|2020-12-17 18:00:00|8144.3|8135.3|8149.9|8137.9|8149.9|8139.8|8141.3|8132.3|171
1608231600000|2020-12-17 19:00:00|8149.8|8137.8|8149.9|8137.9|8152.2|8140.2|8145.6|8133.6|0
1608235200000|2020-12-17 20:00:00|8150|8138|8142.2|8130.2|8152.2|8140.2|8134.5|8122.5|0
1608238800000|2020-12-17 21:00:00|8143.4|8131.4|8145.5|8133.5|8148.2|8136.2|8139.8|8127.8|0
1608242400000|2020-12-17 22:00:00|8145.1|8133.1|8145.7|8133.7|8146.7|8134.7|8144.1|8132.1|0
1608246000000|2020-12-17 23:00:00|8145.4|8133.4|8143.9|8131.9|8145.8|8133.8|8140.5|8128.5|0
1608249600000|2020-12-18 00:00:00|8144|8132|8132.8|8120.8|8150.3|8138.3|8130.6|8118.6|0
1608253200000|2020-12-18 01:00:00|8132.7|8120.7|8130.4|8118.4|8137.2|8125.2|8128.2|8116.2|0
1608256800000|2020-12-18 02:00:00|8129.5|8117.5|8119.2|8107.2|8130.4|8118.4|8117|8105|0
1608260400000|2020-12-18 03:00:00|8119.3|8107.3|8124.8|8112.8|8128.5|8116.5|8119.2|8107.2|0
1608264000000|2020-12-18 04:00:00|8124|8112|8128.9|8116.9|8135.8|8123.8|8122.6|8110.6|0
1608267600000|2020-12-18 05:00:00|8128.5|8116.5|8133.8|8121.8|8133.8|8121.8|8116.9|8104.9|0
1608271200000|2020-12-18 06:00:00|8133.4|8121.4|8135.1|8123.1|8140.6|8128.6|8131.5|8119.5|0
1608274800000|2020-12-18 07:00:00|8134.6|8122.6|8120.8|8115.8|8135.8|8130.8|8115.8|8110.8|365
1608278400000|2020-12-18 08:00:00|8122.3|8117.3|8133|8128|8141.5|8136.5|8091.3|8086.3|2080
1608282000000|2020-12-18 09:00:00|8134|8129|8129|8124|8162.5|8157.5|8105.5|8100.5|977
1608285600000|2020-12-18 10:00:00|8131|8126|8130.5|8125.5|8136|8131|8107|8102|1158
1608289200000|2020-12-18 11:00:00|8131|8126|8103|8098|8131.5|8126.5|8099|8094|595
1608292800000|2020-12-18 12:00:00|8103.5|8098.5|8094.6|8089.6|8108|8103|8088|8083|786
1608296400000|2020-12-18 13:00:00|8095.1|8090.1|8099.1|8094.1|8114.6|8109.6|8089.1|8084.1|628
1608300000000|2020-12-18 14:00:00|8099.6|8094.6|8067.6|8062.6|8100.6|8095.6|8065.1|8060.1|895
1608303600000|2020-12-18 15:00:00|8068.1|8063.1|8054.6|8049.6|8078.6|8073.6|8051.6|8046.6|3773
1608307200000|2020-12-18 16:00:00|8054.1|8049.1|8057.2|8050.2|8058.2|8052.6|8032.2|8026.2|2228
1608310800000|2020-12-18 17:00:00|8056.2|8049.2|8057.2|8048.2|8066.2|8057.2|8051.2|8043.2|146
1608314400000|2020-12-18 18:00:00|8056.2|8049.2|8034.5|8022.5|8056.2|8049.2|8031.2|8022.2|182
1608318000000|2020-12-18 19:00:00|8034.4|8022.4|8037.8|8025.8|8041.2|8029.2|8032|8020|0
1608321600000|2020-12-18 20:00:00|8037.9|8025.9|8055.6|8043.6|8065.5|8053.5|8014.9|8002.9|0
1608325200000|2020-12-18 21:00:00|8055.7|8043.7|8047.3|8035.3|8071.7|8059.7|8041.9|8029.9|0
1608505200000|2020-12-20 23:00:00|8037.1|8025.1|8020.3|8008.3|8038.9|8026.9|8005.5|7993.5|0
1608508800000|2020-12-21 00:00:00|8020.2|8008.2|7935.3|7923.3|8033.5|8021.5|7929.4|7917.4|0
1608512400000|2020-12-21 01:00:00|7934.9|7922.9|7920.3|7908.3|7943.4|7931.4|7913.6|7901.6|0
1608516000000|2020-12-21 02:00:00|7920.4|7908.4|7920.3|7908.3|7936|7924|7915.1|7903.1|0
1608519600000|2020-12-21 03:00:00|7919.5|7907.5|7916|7904|7921.6|7909.6|7910.2|7898.2|0
1608523200000|2020-12-21 04:00:00|7915.9|7903.9|7930.1|7918.1|7943|7931|7913.8|7901.8|0
1608526800000|2020-12-21 05:00:00|7930|7918|7962.9|7950.9|7963|7951|7927.9|7915.9|0
1608530400000|2020-12-21 06:00:00|7962.1|7950.1|7938.5|7926.5|7962.1|7950.1|7932|7920|0
1608534000000|2020-12-21 07:00:00|7938.3|7926.3|7858.7|7853.7|7938.3|7926.3|7833.2|7828.2|682
1608537600000|2020-12-21 08:00:00|7859.2|7854.2|7848.5|7843.5|7867.7|7862.7|7765.7|7760.7|3750
1608541200000|2020-12-21 09:00:00|7847.5|7842.5|7776|7771|7849.5|7844.5|7770.5|7765.5|1302
1608544800000|2020-12-21 10:00:00|7775.5|7770.5|7691|7686|7775.5|7770.5|7667.5|7662.5|2851
1608548400000|2020-12-21 11:00:00|7692|7687|7786|7781|7798|7793|7689|7684|1977
1608552000000|2020-12-21 12:00:00|7787|7782|7773.9|7768.9|7821|7816|7773.4|7768.4|1078
1608555600000|2020-12-21 13:00:00|7774.4|7769.4|7748.4|7743.4|7776.9|7771.9|7732.9|7727.9|728
1608559200000|2020-12-21 14:00:00|7748.9|7743.9|7756.9|7751.9|7787.9|7782.9|7740.9|7735.9|1187
1608562800000|2020-12-21 15:00:00|7757.4|7752.4|7784.7|7779.7|7792.2|7787.2|7733.2|7728.2|1349
1608566400000|2020-12-21 16:00:00|7785.2|7780.2|7824.7|7816.7|7828.7|7821.7|7783.2|7778.2|2740
1608570000000|2020-12-21 17:00:00|7825.7|7817.7|7856.7|7849.7|7857.7|7849.7|7821.7|7813.7|636
1608573600000|2020-12-21 18:00:00|7855.7|7848.7|7869.9|7857.9|7872.7|7864.7|7850.7|7843.7|165
1608577200000|2020-12-21 19:00:00|7870|7858|7879.2|7867.2|7884.9|7872.9|7863.4|7851.4|0
1608580800000|2020-12-21 20:00:00|7879.3|7867.3|7871.8|7859.8|7883.7|7871.7|7851.2|7839.2|0
1608584400000|2020-12-21 21:00:00|7871.7|7859.7|7870.6|7858.6|7875.3|7863.3|7862.6|7850.6|0
1608588000000|2020-12-21 22:00:00|7870|7858|7873.1|7861.1|7873.3|7861.3|7868.9|7856.9|0
1608591600000|2020-12-21 23:00:00|7873.2|7861.2|7868.7|7856.7|7881.2|7869.2|7865.5|7853.5|0
1608595200000|2020-12-22 00:00:00|7869.1|7857.1|7835.3|7823.3|7885.2|7873.2|7829.4|7817.4|0
1608598800000|2020-12-22 01:00:00|7835.7|7823.7|7851.2|7839.2|7865.5|7853.5|7834.2|7822.2|0
1608602400000|2020-12-22 02:00:00|7851.6|7839.6|7860.3|7848.3|7867.8|7855.8|7845.8|7833.8|0
1608606000000|2020-12-22 03:00:00|7861.1|7849.1|7840.5|7828.5|7862.4|7850.4|7833.7|7821.7|0
1608609600000|2020-12-22 04:00:00|7841.3|7829.3|7815.8|7803.8|7844.8|7832.8|7812.6|7800.6|0
1608613200000|2020-12-22 05:00:00|7815.4|7803.4|7804.9|7792.9|7825.4|7813.4|7800|7788|0
1608616800000|2020-12-22 06:00:00|7805|7793|7800.5|7788.5|7811.5|7799.5|7795.7|7783.7|0
1608620400000|2020-12-22 07:00:00|7800.9|7788.9|7828.7|7823.7|7846.2|7841.2|7792.7|7786.9|257
1608624000000|2020-12-22 08:00:00|7828.2|7823.2|7887|7882|7907.5|7902.5|7817.7|7812.7|2300
1608627600000|2020-12-22 09:00:00|7886.5|7881.5|7857.5|7852.5|7905|7900|7856.5|7851.5|1506
1608631200000|2020-12-22 10:00:00|7858|7853|7867|7862|7877|7872|7841|7836|802
1608634800000|2020-12-22 11:00:00|7866.5|7861.5|7868.5|7863.5|7881.5|7876.5|7857.5|7852.5|503
1608638400000|2020-12-22 12:00:00|7867.5|7862.5|7870.8|7865.8|7877.8|7872.8|7864.5|7859.5|408
1608642000000|2020-12-22 13:00:00|7871.3|7866.3|7895.3|7890.3|7905.3|7900.3|7869.8|7864.8|514
1608645600000|2020-12-22 14:00:00|7894.8|7889.8|7889.3|7884.3|7907.8|7902.8|7881.3|7876.3|1164
1608649200000|2020-12-22 15:00:00|7888.8|7883.8|7928|7923|7933.5|7928.5|7885.3|7880.3|1048
1608652800000|2020-12-22 16:00:00|7929|7924|7920|7913|7945.5|7940.5|7912|7904|1882
1608656400000|2020-12-22 17:00:00|7921|7912|7930|7921|7933|7926|7918|7911|70
1608660000000|2020-12-22 18:00:00|7931|7922|7937.4|7925.4|7942|7931|7926|7918|80
1608663600000|2020-12-22 19:00:00|7937.5|7925.5|7931.3|7919.3|7939.7|7927.7|7924.5|7912.5|0
1608667200000|2020-12-22 20:00:00|7931.4|7919.4|7928.9|7916.9|7935|7923|7915.7|7903.7|0
1608670800000|2020-12-22 21:00:00|7928.8|7916.8|7912.4|7900.4|7933.3|7921.3|7912|7900|0
1608674400000|2020-12-22 22:00:00|7912.2|7900.2|7913.6|7901.6|7913.8|7901.8|7912.2|7900.2|0
1608678000000|2020-12-22 23:00:00|7912.6|7900.6|7938.9|7926.9|7939.4|7927.4|7911.9|7899.9|0
1608681600000|2020-12-23 00:00:00|7938.7|7926.7|7896.3|7884.3|7941.7|7929.7|7886.9|7874.9|0
1608685200000|2020-12-23 01:00:00|7896.7|7884.7|7896.6|7884.6|7905.5|7893.5|7883|7871|0
1608688800000|2020-12-23 02:00:00|7896.7|7884.7|7882.2|7870.2|7899.2|7887.2|7875.5|7863.5|0
1608692400000|2020-12-23 03:00:00|7882.3|7870.3|7907|7895|7909.3|7897.3|7879.9|7867.9|0
1608696000000|2020-12-23 04:00:00|7907.1|7895.1|7912.9|7900.9|7921.8|7909.8|7904.8|7892.8|0
1608699600000|2020-12-23 05:00:00|7912.1|7900.1|7914.7|7902.7|7917.2|7905.2|7908.2|7896.2|0
1608703200000|2020-12-23 06:00:00|7914.6|7902.6|7930.1|7918.1|7930.1|7918.1|7912.5|7900.5|0
1608706800000|2020-12-23 07:00:00|7929.3|7917.3|7949|7944|7961|7956|7929|7917.3|114
1608710400000|2020-12-23 08:00:00|7948.5|7943.5|7983|7978|8015|8010|7941.5|7936.5|2209
1608714000000|2020-12-23 09:00:00|7983.5|7978.5|7979.5|7974.5|7992.5|7987.5|7969.5|7964.5|498
1608717600000|2020-12-23 10:00:00|7980|7975|7976|7971|7988.5|7983.5|7971.5|7966.5|420
1608721200000|2020-12-23 11:00:00|7976.5|7971.5|7986.5|7981.5|7986.5|7981.5|7964.5|7959.5|353
1608724800000|2020-12-23 12:00:00|7986|7981|7991.8|7986.8|7994.3|7989.3|7978|7973|225
1608728400000|2020-12-23 13:00:00|7992.3|7987.3|8006.3|8001.3|8008.3|8003.3|7988.8|7983.8|358
1608732000000|2020-12-23 14:00:00|8006.8|8001.8|8060.3|8055.3|8069.8|8064.8|8002.8|7997.8|1087
1608735600000|2020-12-23 15:00:00|8058.3|8053.3|8060.2|8055.2|8074.3|8069.3|8031.2|8026.2|1884
1608739200000|2020-12-23 16:00:00|8059.7|8054.7|8079.2|8071.2|8086.2|8081.2|8056.7|8051.7|2110
1608742800000|2020-12-23 17:00:00|8078.2|8072.2|8077.2|8069.2|8083.2|8076.2|8065.2|8058.2|156
1608746400000|2020-12-23 18:00:00|8078.2|8070.2|8102|8090|8102.1|8092.2|8077.2|8070.2|82
1608750000000|2020-12-23 19:00:00|8102.1|8090.1|8086.9|8074.9|8104.5|8092.5|8086.9|8074.9|0
1608753600000|2020-12-23 20:00:00|8086.8|8074.8|8082.2|8070.2|8099.6|8087.6|8079.1|8067.1|0
1608757200000|2020-12-23 21:00:00|8082.1|8070.1|8092.8|8080.8|8093.9|8081.9|8073.2|8061.2|0
1608760800000|2020-12-23 22:00:00|8092.6|8080.6|8091.5|8079.5|8092.6|8080.6|8090.3|8078.3|0
1608764400000|2020-12-23 23:00:00|8092|8080|8091.6|8079.6|8095.5|8083.5|8085.9|8073.9|0
1608768000000|2020-12-24 00:00:00|8091.5|8079.5|8102|8090|8109.2|8097.2|8089.3|8077.3|0
1608771600000|2020-12-24 01:00:00|8102.1|8090.1|8113|8101|8115.5|8103.5|8093.4|8081.4|0
1608775200000|2020-12-24 02:00:00|8112.5|8100.5|8115.3|8103.3|8121.2|8109.2|8112.1|8100.1|0
1608778800000|2020-12-24 03:00:00|8115.7|8103.7|8112.3|8100.3|8117.8|8105.8|8109.8|8097.8|0
1608782400000|2020-12-24 04:00:00|8112.1|8100.1|8112.3|8100.3|8116.2|8104.2|8107.3|8095.3|0
1608786000000|2020-12-24 05:00:00|8112.4|8100.4|8111.9|8099.9|8113.9|8101.9|8107.5|8095.5|0
1608789600000|2020-12-24 06:00:00|8112.1|8100.1|8117|8105|8117|8105|8111.6|8099.6|0
1608793200000|2020-12-24 07:00:00|8114.8|8102.8|8102.2|8097.2|8114.8|8102.8|8094.2|8089.2|60
1608796800000|2020-12-24 08:00:00|8099.7|8094.7|8081.7|8076.7|8108.2|8103.2|8066.2|8061.2|792
1608800400000|2020-12-24 09:00:00|8080.7|8075.7|8088|8083|8100|8095|8076.7|8071.7|234
1608804000000|2020-12-24 10:00:00|8087.5|8082.5|8085.5|8080.5|8098|8093|8084|8079|261
1608807600000|2020-12-24 11:00:00|8085|8080|8094.5|8089.5|8100|8095|8084.5|8079.5|224
1608811200000|2020-12-24 12:00:00|8094|8089|8113.7|8108.7|8114.2|8109.2|8088|8083|293
1608814800000|2020-12-24 13:00:00|8115.2|8103.2|8113.4|8101.4|8116.4|8104.4|8111.4|8099.4|1
1608818400000|2020-12-24 14:00:00|8113.9|8101.9|8118.7|8106.7|8122.2|8110.2|8109.7|8097.7|0
1608822000000|2020-12-24 15:00:00|8119.2|8107.2|8117.1|8105.1|8127.8|8115.8|8115.5|8103.5|0
1608825600000|2020-12-24 16:00:00|8116.6|8104.6|8105.7|8093.7|8123.5|8111.5|8100.4|8088.4|0
1608829200000|2020-12-24 17:00:00|8104.3|8092.3|8127.4|8115.4|8127.4|8115.4|8097.8|8085.8|0
1608832800000|2020-12-24 18:00:00|8127.9|8115.9|8122.9|8110.9|8128.4|8116.4|8122|8110|0
1609110000000|2020-12-27 23:00:00|8107.5|8095.5|8149|8137|8160.7|8148.7|8101.6|8089.6|0
1609113600000|2020-12-28 00:00:00|8149.2|8137.2|8145.7|8133.7|8153.9|8141.9|8116.9|8104.9|0
1609117200000|2020-12-28 01:00:00|8145.8|8133.8|8137.7|8125.7|8146.3|8134.3|8128.5|8116.5|0
1609120800000|2020-12-28 02:00:00|8137.8|8125.8|8148.9|8136.9|8149.1|8137.1|8133.1|8121.1|0
1609124400000|2020-12-28 03:00:00|8149|8137|8153.5|8141.5|8159.8|8147.8|8148.9|8136.9|0
1609128000000|2020-12-28 04:00:00|8152.6|8140.6|8151.7|8139.7|8154|8142|8148.4|8136.4|0
1609131600000|2020-12-28 05:00:00|8150.9|8138.9|8149.7|8137.7|8156.2|8144.2|8149.5|8137.5|0
1609135200000|2020-12-28 06:00:00|8150.5|8138.5|8152.7|8140.7|8152.8|8140.8|8141.2|8129.2|0
1609138800000|2020-12-28 07:00:00|8153.4|8141.4|8180.7|8175.7|8187.2|8182.2|8152.6|8140.6|206
1609142400000|2020-12-28 08:00:00|8184.2|8179.2|8182.2|8177.2|8197.7|8192.7|8159.2|8154.2|1863
1609146000000|2020-12-28 09:00:00|8183.2|8178.2|8160.1|8155.1|8183.2|8178.2|8153.1|8148.1|527
1609149600000|2020-12-28 10:00:00|8160.6|8155.6|8147.1|8142.1|8160.6|8155.6|8139.6|8134.6|393
1609153200000|2020-12-28 11:00:00|8145.6|8140.6|8160.1|8155.1|8161.1|8156.1|8138.6|8133.6|205
1609156800000|2020-12-28 12:00:00|8158.6|8153.6|8147.3|8142.3|8161.1|8156.1|8146.8|8141.8|182
1609160400000|2020-12-28 13:00:00|8146.8|8141.8|8152.8|8147.8|8156.3|8151.3|8138.8|8133.8|260
1609164000000|2020-12-28 14:00:00|8152.3|8147.3|8158.8|8153.8|8161.8|8156.8|8124.8|8119.8|534
1609167600000|2020-12-28 15:00:00|8158.3|8153.3|8166.6|8161.6|8177.6|8172.6|8153.3|8148.3|601
1609171200000|2020-12-28 16:00:00|8166.1|8161.1|8157.6|8150.6|8171.6|8166.6|8154.6|8147.6|831
1609174800000|2020-12-28 17:00:00|8156.6|8149.6|8153.6|8145.6|8159.6|8152.6|8150.6|8143.6|121
1609178400000|2020-12-28 18:00:00|8152.6|8146.6|8154.7|8142.7|8157.6|8150.6|8150.6|8142.6|61
1609182000000|2020-12-28 19:00:00|8154.6|8142.6|8155.2|8143.2|8157.6|8145.6|8153.1|8141.1|0
1609185600000|2020-12-28 20:00:00|8155.1|8143.1|8148.6|8136.6|8155.4|8143.4|8143.9|8131.9|0
1609189200000|2020-12-28 21:00:00|8148.7|8136.7|8152.5|8140.5|8155.1|8143.1|8145.1|8133.1|0
1609192800000|2020-12-28 22:00:00|8152.7|8140.7|8153.5|8141.5|8153.9|8141.9|8152|8140|0
1609196400000|2020-12-28 23:00:00|8153.7|8141.7|8163.4|8151.4|8163.4|8151.4|8152.6|8140.6|0
1609200000000|2020-12-29 00:00:00|8164.1|8152.1|8170.8|8158.8|8186.5|8174.5|8164.1|8152.1|0
1609203600000|2020-12-29 01:00:00|8170|8158|8181.7|8169.7|8188.6|8176.6|8166.5|8154.5|0
1609207200000|2020-12-29 02:00:00|8180.9|8168.9|8186.8|8174.8|8195.5|8183.5|8179.5|8167.5|0
1609210800000|2020-12-29 03:00:00|8186.4|8174.4|8184.5|8172.5|8191.2|8179.2|8175.9|8163.9|0
1609214400000|2020-12-29 04:00:00|8183.7|8171.7|8198.2|8186.2|8200.5|8188.5|8182.3|8170.3|0
1609218000000|2020-12-29 05:00:00|8198.3|8186.3|8202.2|8190.2|8208.5|8196.5|8192.4|8180.4|0
1609221600000|2020-12-29 06:00:00|8202.3|8190.3|8198.1|8186.1|8204.4|8192.4|8195.8|8183.8|0
1609225200000|2020-12-29 07:00:00|8197.7|8185.7|8206.6|8201.6|8228.1|8223.1|8193.6|8181.7|185
1609228800000|2020-12-29 08:00:00|8207.6|8202.6|8196.2|8191.2|8225.6|8220.6|8189.6|8184.6|1346
1609232400000|2020-12-29 09:00:00|8196.7|8191.7|8197.2|8192.2|8224.2|8219.2|8193.2|8188.2|878
1609236000000|2020-12-29 10:00:00|8196.7|8191.7|8190.7|8185.7|8199.2|8194.2|8169.2|8164.2|558
1609239600000|2020-12-29 11:00:00|8191.2|8186.2|8196.2|8191.2|8196.2|8191.2|8173.7|8168.7|412
1609243200000|2020-12-29 12:00:00|8197.2|8192.2|8186.5|8181.5|8203.7|8198.7|8180.5|8175.5|340
1609246800000|2020-12-29 13:00:00|8187|8182|8207|8202|8207|8202|8186|8181|642
1609250400000|2020-12-29 14:00:00|8207.5|8202.5|8193|8188|8232|8227|8187|8182|1081
1609254000000|2020-12-29 15:00:00|8192.5|8187.5|8191.6|8186.6|8208.6|8203.6|8186.6|8181.6|725
1609257600000|2020-12-29 16:00:00|8191.1|8186.1|8173.9|8166.9|8191.1|8186.1|8165.9|8158.9|1325
1609261200000|2020-12-29 17:00:00|8171.9|8165.9|8149.9|8140.9|8175.9|8168.9|8141.9|8132.9|131
1609264800000|2020-12-29 18:00:00|8150.9|8141.9|8155.2|8143.2|8158.4|8149.9|8140.9|8130.9|102
1609268400000|2020-12-29 19:00:00|8155|8143|8146.6|8134.6|8155.4|8143.4|8139.3|8127.3|0
1609272000000|2020-12-29 20:00:00|8146.5|8134.5|8149.1|8137.1|8156.7|8144.7|8140.2|8128.2|0
1609275600000|2020-12-29 21:00:00|8149.2|8137.2|8160.9|8148.9|8162.6|8150.6|8149.2|8137.2|0
1609279200000|2020-12-29 22:00:00|8161.1|8149.1|8160.2|8148.2|8161.3|8149.3|8158.6|8146.6|0
1609282800000|2020-12-29 23:00:00|8161.7|8149.7|8145.4|8133.4|8164.6|8152.6|8145.4|8133.4|0
1609286400000|2020-12-30 00:00:00|8144.9|8132.9|8126.6|8114.6|8146.5|8134.5|8115.7|8103.7|0
1609290000000|2020-12-30 01:00:00|8127|8115|8138.1|8126.1|8142.7|8130.7|8124.2|8112.2|0
1609293600000|2020-12-30 02:00:00|8138.5|8126.5|8153.9|8141.9|8154|8142|8138.4|8126.4|0
1609297200000|2020-12-30 03:00:00|8154|8142|8149.5|8137.5|8156.2|8144.2|8142.8|8130.8|0
1609300800000|2020-12-30 04:00:00|8149.6|8137.6|8156.5|8144.5|8160.8|8148.8|8147.4|8135.4|0
1609304400000|2020-12-30 05:00:00|8156.4|8144.4|8157.4|8145.4|8173.3|8161.3|8154.3|8142.3|0
1609308000000|2020-12-30 06:00:00|8157.8|8145.8|8160.2|8148.2|8165|8153|8157.4|8145.4|0
1609311600000|2020-12-30 07:00:00|8159.8|8147.8|8175.9|8170.9|8184.4|8179.4|8153.6|8141.6|142
1609315200000|2020-12-30 08:00:00|8169.9|8164.9|8165.8|8160.8|8193.9|8188.9|8150.8|8145.8|884
1609318800000|2020-12-30 09:00:00|8165.3|8160.3|8174.8|8169.8|8177.8|8172.8|8156.3|8151.3|265
1609322400000|2020-12-30 10:00:00|8174.3|8169.3|8188.3|8183.3|8199.3|8194.3|8173.8|8168.8|559
1609326000000|2020-12-30 11:00:00|8188.8|8183.8|8182.8|8177.8|8194.8|8189.8|8181.3|8176.3|237
1609329600000|2020-12-30 12:00:00|8182.3|8177.3|8168.3|8163.3|8184.8|8179.8|8167.3|8162.3|200
1609333200000|2020-12-30 13:00:00|8168.8|8163.8|8159.8|8154.8|8184.3|8179.3|8153.8|8148.8|408
1609336800000|2020-12-30 14:00:00|8160.8|8155.8|8183.8|8178.8|8185.8|8180.8|8159.3|8154.3|459
1609340400000|2020-12-30 15:00:00|8182.3|8177.3|8178.2|8173.2|8193.7|8188.7|8177.7|8172.7|484
1609344000000|2020-12-30 16:00:00|8178.7|8173.7|8160.7|8152.7|8181.2|8176.2|8152.7|8145.7|1342
1609347600000|2020-12-30 17:00:00|8159.7|8151.7|8159.7|8153.7|8162.7|8153.7|8153.7|8146.7|155
1609351200000|2020-12-30 18:00:00|8160.7|8152.7|8155.7|8143.7|8164.7|8156.7|8152.7|8143.7|55
1609354800000|2020-12-30 19:00:00|8153.9|8141.9|8141|8129|8156|8144|8135.1|8123.1|0
1609358400000|2020-12-30 20:00:00|8140.9|8128.9|8141.2|8129.2|8152.7|8140.7|8137.5|8125.5|0
1609362000000|2020-12-30 21:00:00|8141.1|8129.1|8144.2|8132.2|8146.6|8134.6|8136.3|8124.3|0
1609365600000|2020-12-30 22:00:00|8144.4|8132.4|8144.6|8132.6|8145.3|8133.3|8143.4|8131.4|0
1609369200000|2020-12-30 23:00:00|8144.7|8132.7|8149.6|8137.6|8151.6|8139.6|8143.1|8131.1|0
1609372800000|2020-12-31 00:00:00|8149.8|8137.8|8153|8141|8153.7|8141.7|8149.8|8137.8|0
1609376400000|2020-12-31 01:00:00|8152.6|8140.6|8153.8|8141.8|8153.8|8141.8|8143.4|8131.4|0
1609380000000|2020-12-31 02:00:00|8153.3|8141.3|8148.6|8136.6|8154.7|8142.7|8147.4|8135.4|0
1609383600000|2020-12-31 03:00:00|8148.8|8136.8|8145.2|8133.2|8150|8138|8142.7|8130.7|0
1609387200000|2020-12-31 04:00:00|8144.8|8132.8|8142.7|8130.7|8144.8|8132.8|8137.9|8125.9|0
1609390800000|2020-12-31 05:00:00|8142.6|8130.6|8146.6|8134.6|8147|8135|8141.3|8129.3|0
1609394400000|2020-12-31 06:00:00|8146.5|8134.5|8143.5|8131.5|8147.5|8135.5|8143|8131|0
1609398000000|2020-12-31 07:00:00|8143.7|8131.7|8117.7|8112.7|8144.1|8138.2|8117.7|8112.7|47
1609401600000|2020-12-31 08:00:00|8118.7|8113.7|8107.7|8102.7|8138.2|8133.2|8098.2|8093.2|711
1609405200000|2020-12-31 09:00:00|8108.2|8103.2|8088.2|8083.2|8112.2|8107.2|8075.7|8070.7|308
1609408800000|2020-12-31 10:00:00|8089.2|8084.2|8119.2|8114.2|8119.2|8114.2|8084.7|8079.7|292
1609412400000|2020-12-31 11:00:00|8119.7|8114.7|8120.2|8115.2|8128.2|8123.2|8113.7|8108.7|292
1609416000000|2020-12-31 12:00:00|8120.7|8115.7|8090.4|8085.4|8127.7|8122.7|8086.4|8081.4|953
1609419600000|2020-12-31 13:00:00|8089.9|8077.9|8093.1|8081.1|8097|8085|8087.8|8075.8|7
1609423200000|2020-12-31 14:00:00|8092.6|8080.6|8092.6|8080.6|8096.5|8084.5|8084.1|8072.1|0
1609426800000|2020-12-31 15:00:00|8093.1|8081.1|8096.7|8084.7|8104.4|8092.4|8093.1|8081.1|0
1609430400000|2020-12-31 16:00:00|8096.2|8084.2|8089|8077|8101|8089|8087.6|8075.6|0
1609434000000|2020-12-31 17:00:00|8089.5|8077.5|8100|8088|8103.4|8091.4|8088.1|8076.1|0
1609437600000|2020-12-31 18:00:00|8100.4|8088.4|8097.4|8085.4|8101.3|8089.3|8094.5|8082.5|0
1609441200000|2020-12-31 19:00:00|8096.9|8084.9|8118.2|8106.2|8122.7|8110.7|8092|8080|0
1609444800000|2020-12-31 20:00:00|8118.7|8106.7|8130.1|8118.1|8145.1|8133.1|8117.5|8105.5|0
1609448400000|2020-12-31 21:00:00|8130.3|8118.3|8138.1|8126.1|8145.6|8133.6|8129.6|8117.6|0
1609714800000|2021-01-03 23:00:00|8130.9|8118.9|8140.5|8128.5|8147.8|8135.8|8125.7|8113.7|0
1609718400000|2021-01-04 00:00:00|8140.1|8128.1|8103|8091|8140.8|8128.8|8092.6|8080.6|0
1609722000000|2021-01-04 01:00:00|8102.2|8090.2|8114.7|8102.7|8125.5|8113.5|8100.4|8088.4|0
1609725600000|2021-01-04 02:00:00|8114.6|8102.6|8120.2|8108.2|8131.3|8119.3|8114.6|8102.6|0
1609729200000|2021-01-04 03:00:00|8119.1|8107.1|8128.8|8116.8|8135.5|8123.5|8118|8106|0
1609732800000|2021-01-04 04:00:00|8129.7|8117.7|8124.8|8112.8|8133.2|8121.2|8115.7|8103.7|0
1609736400000|2021-01-04 05:00:00|8124.4|8112.4|8118.5|8106.5|8124.9|8112.9|8113.8|8101.8|0
1609740000000|2021-01-04 06:00:00|8118.4|8106.4|8127.8|8115.8|8127.8|8115.8|8116.3|8104.3|0
1609743600000|2021-01-04 07:00:00|8129.8|8117.8|8185.9|8180.9|8185.9|8180.9|8129.8|8117.8|298
1609747200000|2021-01-04 08:00:00|8182.9|8177.9|8147|8142|8199.9|8194.9|8105.5|8100.5|2535
1609750800000|2021-01-04 09:00:00|8148|8143|8188.5|8183.5|8213|8208|8148|8143|1233
1609754400000|2021-01-04 10:00:00|8187.5|8182.5|8177.5|8172.5|8209.5|8204.5|8175.5|8170.5|917
1609758000000|2021-01-04 11:00:00|8178|8173|8187.5|8182.5|8203.5|8198.5|8173.5|8168.5|573
1609761600000|2021-01-04 12:00:00|8187|8182|8192.7|8187.7|8204.5|8199.5|8173.5|8168.5|481
1609765200000|2021-01-04 13:00:00|8191.7|8186.7|8170.2|8165.2|8196.7|8191.7|8165.2|8160.2|640
1609768800000|2021-01-04 14:00:00|8170.7|8165.7|8129.2|8124.2|8181.2|8176.2|8128.2|8123.2|1483
1609772400000|2021-01-04 15:00:00|8131.7|8126.7|8081.9|8076.9|8135.7|8130.7|8055.4|8050.4|2190
1609776000000|2021-01-04 16:00:00|8081.4|8076.4|8062.1|8053.1|8116.4|8111.4|8057.1|8049.1|2474
1609779600000|2021-01-04 17:00:00|8061.1|8052.1|8057.1|8049.1|8064.1|8057.1|8031.1|8024.1|341
1609783200000|2021-01-04 18:00:00|8055.1|8048.1|8097.2|8085.2|8098.1|8090.1|8049.1|8039.1|128
1609786800000|2021-01-04 19:00:00|8097.1|8085.1|8085.5|8073.5|8097.2|8085.2|8066|8054|0
1609790400000|2021-01-04 20:00:00|8085.4|8073.4|8075.1|8063.1|8088.6|8076.6|8068.4|8056.4|0
1609794000000|2021-01-04 21:00:00|8075.2|8063.2|8084.9|8072.9|8087.6|8075.6|8068.7|8056.7|1
1609797600000|2021-01-04 22:00:00|8084.8|8072.8|8083.3|8071.3|8085.8|8073.8|8081.8|8069.8|0
1609801200000|2021-01-04 23:00:00|8083.2|8071.2|8079.5|8067.5|8084.3|8072.3|8066.6|8054.6|0
1609804800000|2021-01-05 00:00:00|8079.1|8067.1|8091.9|8079.9|8098.5|8086.5|8077.5|8065.5|0
1609808400000|2021-01-05 01:00:00|8091.1|8079.1|8084.7|8072.7|8108|8096|8082.4|8070.4|0
1609812000000|2021-01-05 02:00:00|8085.1|8073.1|8095.6|8083.6|8100.1|8088.1|8085.1|8073.1|0
1609815600000|2021-01-05 03:00:00|8096.7|8084.7|8076.7|8064.7|8100.3|8088.3|8071|8059|0
1609819200000|2021-01-05 04:00:00|8076.3|8064.3|8073.3|8061.3|8085.7|8073.7|8062|8050|0
1609822800000|2021-01-05 05:00:00|8073.2|8061.2|8084.3|8072.3|8086.7|8074.7|8068.8|8056.8|0
1609826400000|2021-01-05 06:00:00|8083.9|8071.9|8102.1|8090.1|8102.2|8090.2|8082.1|8070.1|0
1609830000000|2021-01-05 07:00:00|8101.1|8089.1|8055.1|8050.1|8109|8102.1|8051.1|8046.1|236
1609833600000|2021-01-05 08:00:00|8056.1|8051.1|8080.8|8075.8|8121.1|8116.1|8049.6|8044.6|1817
1609837200000|2021-01-05 09:00:00|8079.8|8074.8|8106.3|8101.3|8120.3|8115.3|8064.3|8059.3|1391
1609840800000|2021-01-05 10:00:00|8106.8|8101.8|8073.3|8068.3|8112.3|8107.3|8068.3|8063.3|1125
1609844400000|2021-01-05 11:00:00|8073.8|8068.8|8067.8|8062.8|8095.8|8090.8|8057.3|8052.3|441
1609848000000|2021-01-05 12:00:00|8069.3|8064.3|8065.5|8060.5|8072.5|8067.5|8039.3|8034.3|826
1609851600000|2021-01-05 13:00:00|8066|8061|8052.5|8047.5|8079.5|8074.5|8051.5|8046.5|707
1609855200000|2021-01-05 14:00:00|8053|8048|8087|8082|8108.5|8103.5|8044.5|8039.5|1313
1609858800000|2021-01-05 15:00:00|8093|8088|8069.9|8064.9|8107|8102|8065.4|8060.4|1024
1609862400000|2021-01-05 16:00:00|8069.4|8064.4|8099.9|8093.9|8117.9|8109.9|8064.9|8059.9|1993
1609866000000|2021-01-05 17:00:00|8100.9|8092.9|8125.9|8118.9|8126.9|8118.9|8099.9|8092.9|132
1609869600000|2021-01-05 18:00:00|8124.9|8117.9|8124|8112|8125.9|8117.9|8117.9|8109.9|69
1609873200000|2021-01-05 19:00:00|8124.1|8112.1|8129.4|8117.4|8144.5|8132.5|8124.1|8112.1|0
1609876800000|2021-01-05 20:00:00|8130.4|8118.4|8123|8111|8140|8128|8114.4|8102.4|0
1609880400000|2021-01-05 21:00:00|8123.1|8111.1|8120.8|8108.8|8126.6|8114.6|8113.7|8101.7|0
1609884000000|2021-01-05 22:00:00|8120.6|8108.6|8119.5|8107.5|8122.6|8110.6|8118.9|8106.9|0
1609887600000|2021-01-05 23:00:00|8119.4|8107.4|8111.8|8099.8|8126|8114|8105.6|8093.6|0
1609891200000|2021-01-06 00:00:00|8112|8100|8117.1|8105.1|8144.5|8132.5|8107.8|8095.8|0
1609894800000|2021-01-06 01:00:00|8117.2|8105.2|8104.7|8092.7|8124.1|8112.1|8081.9|8069.9|0
1609898400000|2021-01-06 02:00:00|8105.6|8093.6|8094.3|8082.3|8119.8|8107.8|8087.5|8075.5|0
1609902000000|2021-01-06 03:00:00|8094.7|8082.7|8088|8076|8100.6|8088.6|8082.4|8070.4|0
1609905600000|2021-01-06 04:00:00|8088.4|8076.4|8089.2|8077.2|8111.8|8099.8|8075.5|8063.5|0
1609909200000|2021-01-06 05:00:00|8089.1|8077.1|8110.8|8098.8|8120.3|8108.3|8089|8077|0
1609912800000|2021-01-06 06:00:00|8111.2|8099.2|8144.2|8132.2|8146.5|8134.5|8110.7|8098.7|0
1609916400000|2021-01-06 07:00:00|8141.7|8129.7|8191.4|8186.4|8199.4|8194.4|8126.4|8121.4|481
1609920000000|2021-01-06 08:00:00|8190.9|8185.9|8148.9|8143.9|8191.9|8186.9|8137.9|8132.9|2484
1609923600000|2021-01-06 09:00:00|8148.4|8143.4|8222.4|8217.4|8230.4|8225.4|8135.4|8130.4|1412
1609927200000|2021-01-06 10:00:00|8219.4|8214.4|8231.4|8226.4|8248.4|8243.4|8214.4|8209.4|1812
1609930800000|2021-01-06 11:00:00|8230.9|8225.9|8245.9|8240.9|8261.4|8256.4|8221.4|8216.4|920
1609934400000|2021-01-06 12:00:00|8245.4|8240.4|8242.8|8237.8|8260.9|8255.9|8238.8|8233.8|554
1609938000000|2021-01-06 13:00:00|8242.3|8237.3|8295.3|8290.3|8295.8|8290.8|8242.3|8237.3|872
1609941600000|2021-01-06 14:00:00|8294.3|8289.3|8360.8|8355.8|8363.3|8358.3|8261.8|8256.8|1735
1609945200000|2021-01-06 15:00:00|8359.8|8354.8|8360.6|8355.6|8386.6|8381.6|8353.3|8348.3|2252
1609948800000|2021-01-06 16:00:00|8361.6|8356.6|8355.6|8348.6|8371.6|8366.6|8337.6|8331.6|2544
1609952400000|2021-01-06 17:00:00|8356.6|8347.6|8384.6|8376.6|8386.6|8379.6|8354.6|8347.6|257
1609956000000|2021-01-06 18:00:00|8383.6|8377.6|8389.4|8377.4|8393.6|8386.6|8382.6|8374.6|129
1609959600000|2021-01-06 19:00:00|8389.5|8377.5|8360.1|8348.1|8396.7|8384.7|8341.8|8329.8|0
1609963200000|2021-01-06 20:00:00|8360|8348|8353|8341|8367.9|8355.9|8335.9|8323.9|0
1609966800000|2021-01-06 21:00:00|8352.9|8340.9|8372.1|8360.1|8391|8379|8328.9|8316.9|4
1609970400000|2021-01-06 22:00:00|8371.4|8359.4|8372.5|8360.5|8377.5|8365.5|8365.3|8353.3|0
1609974000000|2021-01-06 23:00:00|8372.9|8360.9|8388.9|8376.9|8392.4|8380.4|8363.7|8351.7|0
1609977600000|2021-01-07 00:00:00|8389.4|8377.4|8382.4|8370.4|8391.9|8379.9|8372.9|8360.9|0
1609981200000|2021-01-07 01:00:00|8382.2|8370.2|8420.2|8408.2|8424.7|8412.7|8381|8369|0
1609984800000|2021-01-07 02:00:00|8420.3|8408.3|8405|8393|8420.3|8408.3|8398|8386|0
1609988400000|2021-01-07 03:00:00|8405.1|8393.1|8395.7|8383.7|8412|8400|8389|8377|0
1609992000000|2021-01-07 04:00:00|8396.5|8384.5|8387.2|8375.2|8400.1|8388.1|8385|8373|0
1609995600000|2021-01-07 05:00:00|8387.6|8375.6|8396.7|8384.7|8396.8|8384.8|8382.6|8370.6|0
1609999200000|2021-01-07 06:00:00|8396.8|8384.8|8403.3|8391.3|8409.8|8397.8|8389.6|8377.6|0
1610002800000|2021-01-07 07:00:00|8403.4|8391.4|8383.1|8378.1|8416.6|8411.6|8379.6|8374.6|369
1610006400000|2021-01-07 08:00:00|8381.6|8376.6|8321.2|8316.2|8386.1|8381.1|8272.1|8267.1|3622
1610010000000|2021-01-07 09:00:00|8320.7|8315.7|8316.7|8311.7|8333.2|8328.2|8298.2|8293.2|1323
1610013600000|2021-01-07 10:00:00|8317.2|8312.2|8296.2|8291.2|8331.7|8326.7|8296.2|8291.2|808
1610017200000|2021-01-07 11:00:00|8295.7|8290.7|8308.2|8303.2|8322.2|8317.2|8283.2|8278.2|592
1610020800000|2021-01-07 12:00:00|8308.7|8303.7|8331.7|8326.7|8334.7|8329.7|8306.2|8301.2|443
1610024400000|2021-01-07 13:00:00|8332.2|8327.2|8320.2|8315.2|8334.2|8329.2|8307.7|8302.7|639
1610028000000|2021-01-07 14:00:00|8319.7|8314.7|8347.7|8342.7|8353.7|8348.7|8319.2|8314.2|1280
1610031600000|2021-01-07 15:00:00|8347.2|8342.2|8390.4|8385.4|8393.4|8388.4|8331.9|8326.9|1475
1610035200000|2021-01-07 16:00:00|8390.9|8385.9|8377.9|8370.9|8401.4|8396.4|8375.9|8368.9|1696
1610038800000|2021-01-07 17:00:00|8378.9|8369.9|8374.9|8366.9|8380.9|8373.9|8368.9|8360.9|203
1610042400000|2021-01-07 18:00:00|8375.9|8367.9|8388.8|8376.8|8388.8|8379.4|8369.9|8362.9|150
1610046000000|2021-01-07 19:00:00|8388.7|8376.7|8394.3|8382.3|8394.4|8382.4|8385|8373|1
1610049600000|2021-01-07 20:00:00|8394.4|8382.4|8393.9|8381.9|8401.9|8389.9|8387.2|8375.2|0
1610053200000|2021-01-07 21:00:00|8394|8382|8394|8382|8399.1|8387.1|8384|8372|0
1610056800000|2021-01-07 22:00:00|8394.2|8382.2|8397|8385|8397.2|8385.2|8393.8|8381.8|0
1610060400000|2021-01-07 23:00:00|8397.1|8385.1|8400.9|8388.9|8404.8|8392.8|8388.4|8376.4|0
1610064000000|2021-01-08 00:00:00|8401|8389|8427.2|8415.2|8427.2|8415.2|8392.3|8380.3|0
1610067600000|2021-01-08 01:00:00|8427.3|8415.3|8428.6|8416.6|8433.1|8421.1|8414.8|8402.8|0
1610071200000|2021-01-08 02:00:00|8428.7|8416.7|8433.7|8421.7|8440.8|8428.8|8426.3|8414.3|0
1610074800000|2021-01-08 03:00:00|8433.8|8421.8|8445.9|8433.9|8445.9|8433.9|8431.3|8419.3|0
1610078400000|2021-01-08 04:00:00|8446.7|8434.7|8441|8429|8448.1|8436.1|8429.8|8417.8|0
1610082000000|2021-01-08 05:00:00|8441.1|8429.1|8447.3|8435.3|8448|8436|8441|8429|0
1610085600000|2021-01-08 06:00:00|8447.4|8435.4|8453.7|8441.7|8467.4|8455.4|8445.1|8433.1|0
1610089200000|2021-01-08 07:00:00|8452.8|8440.8|8448.4|8443.4|8455.9|8450.9|8425.4|8420.4|264
1610092800000|2021-01-08 08:00:00|8447.4|8442.4|8422.9|8417.9|8447.4|8442.4|8398.9|8393.9|1562
1610096400000|2021-01-08 09:00:00|8423.4|8418.4|8389.4|8384.4|8425.4|8420.4|8367.9|8362.9|830
1610100000000|2021-01-08 10:00:00|8389.9|8384.9|8393.9|8388.9|8397.4|8392.4|8371.4|8366.4|513
1610103600000|2021-01-08 11:00:00|8393.4|8388.4|8406.9|8401.9|8416.9|8411.9|8387.4|8382.4|445
1610107200000|2021-01-08 12:00:00|8407.9|8402.9|8417.6|8412.6|8421.4|8416.4|8397.9|8392.9|233
1610110800000|2021-01-08 13:00:00|8418.1|8413.1|8388.1|8383.1|8424.1|8419.1|8388.1|8383.1|355
1610114400000|2021-01-08 14:00:00|8389.1|8384.1|8413.1|8408.1|8418.1|8413.1|8384.1|8379.1|826
1610118000000|2021-01-08 15:00:00|8415.1|8410.1|8393.6|8388.6|8433.1|8428.1|8389.1|8384.1|1086
1610121600000|2021-01-08 16:00:00|8394.6|8389.6|8420.1|8412.1|8420.1|8412.1|8379.1|8374.1|1392
1610125200000|2021-01-08 17:00:00|8419.1|8411.1|8419.1|8411.1|8432.1|8425.1|8409.1|8402.1|174
1610128800000|2021-01-08 18:00:00|8418.1|8410.1|8407.2|8395.2|8420.1|8411.1|8384.1|8374.1|153
1610132400000|2021-01-08 19:00:00|8407.1|8395.1|8420.3|8408.3|8422.5|8410.5|8402.9|8390.9|0
1610136000000|2021-01-08 20:00:00|8420.4|8408.4|8450|8438|8452.4|8440.4|8418.3|8406.3|0
1610139600000|2021-01-08 21:00:00|8445.6|8433.6|8445.8|8433.8|8455.7|8443.7|8443.1|8431.1|0
1610143200000|2021-01-08 22:00:00|8444.7|8432.7|8444.7|8432.7|8444.7|8432.7|8444.7|8432.7|0
1610319600000|2021-01-10 23:00:00|8430.9|8418.9|8428.1|8416.1|8442.4|8430.4|8422.5|8410.5|0
1610323200000|2021-01-11 00:00:00|8428.3|8416.3|8414.5|8402.5|8436.1|8424.1|8410.9|8398.9|0
1610326800000|2021-01-11 01:00:00|8414.1|8402.1|8402.7|8390.7|8421.1|8409.1|8402.7|8390.7|0
1610330400000|2021-01-11 02:00:00|8402.8|8390.8|8408.1|8396.1|8409.2|8397.2|8387.4|8375.4|0
1610334000000|2021-01-11 03:00:00|8408.5|8396.5|8395.7|8383.7|8409.2|8397.2|8389.4|8377.4|0
1610337600000|2021-01-11 04:00:00|8396.6|8384.6|8383.4|8371.4|8400.4|8388.4|8377.5|8365.5|0
1610341200000|2021-01-11 05:00:00|8383|8371|8379.6|8367.6|8384.9|8372.9|8377.2|8365.2|0
1610344800000|2021-01-11 06:00:00|8379.5|8367.5|8384.3|8372.3|8388.9|8376.9|8368.7|8356.7|0
1610348400000|2021-01-11 07:00:00|8385.3|8373.3|8365.6|8360.6|8385.3|8373.3|8358.1|8353.1|125
1610352000000|2021-01-11 08:00:00|8365.1|8360.1|8394.4|8389.4|8413.6|8408.6|8355.6|8350.6|1200
1610355600000|2021-01-11 09:00:00|8393.9|8388.9|8384.9|8379.9|8402.4|8397.4|8372.9|8367.9|665
1610359200000|2021-01-11 10:00:00|8382.9|8377.9|8411.9|8406.9|8412.4|8407.4|8381.4|8376.4|549
1610362800000|2021-01-11 11:00:00|8412.4|8407.4|8389.9|8384.9|8412.9|8407.9|8387.9|8382.9|422
1610366400000|2021-01-11 12:00:00|8387.9|8382.9|8391.7|8386.7|8399.4|8394.4|8382.4|8377.4|326
1610370000000|2021-01-11 13:00:00|8390.7|8385.7|8345.7|8340.7|8397.7|8392.7|8341.2|8336.2|1731
1610373600000|2021-01-11 14:00:00|8345.2|8340.2|8374.2|8369.2|8379.2|8374.2|8318.7|8313.7|1826
1610377200000|2021-01-11 15:00:00|8373.2|8368.2|8356.5|8351.5|8379.7|8374.7|8348|8343|2391
1610380800000|2021-01-11 16:00:00|8357|8352|8344.2|8336.2|8365|8360|8331.2|8324.2|1672
1610384400000|2021-01-11 17:00:00|8343.2|8337.2|8356.2|8348.2|8360.2|8352.2|8342.2|8334.2|78
1610388000000|2021-01-11 18:00:00|8357.2|8349.2|8355.4|8343.4|8373.2|8364.2|8353.2|8343.4|223
1610391600000|2021-01-11 19:00:00|8355.5|8343.5|8366|8354|8368.2|8356.2|8344.7|8332.7|0
1610395200000|2021-01-11 20:00:00|8366.1|8354.1|8357.6|8345.6|8371.2|8359.2|8352.8|8340.8|0
1610398800000|2021-01-11 21:00:00|8357.5|8345.5|8356.5|8344.5|8369.1|8357.1|8351.8|8339.8|0
1610402400000|2021-01-11 22:00:00|8356.7|8344.7|8358.9|8346.9|8359.5|8347.5|8356.1|8344.1|0
1610406000000|2021-01-11 23:00:00|8359.4|8347.4|8366.5|8354.5|8368.9|8356.9|8354.4|8342.4|0
1610409600000|2021-01-12 00:00:00|8366.9|8354.9|8389.6|8377.6|8395.6|8383.6|8359.7|8347.7|0
1610413200000|2021-01-12 01:00:00|8389.7|8377.7|8375.2|8363.2|8392|8380|8355.5|8343.5|0
1610416800000|2021-01-12 02:00:00|8375.6|8363.6|8374.2|8362.2|8380.7|8368.7|8365|8353|0
1610420400000|2021-01-12 03:00:00|8373.8|8361.8|8365|8353|8376.5|8364.5|8362.5|8350.5|0
1610424000000|2021-01-12 04:00:00|8364.9|8352.9|8363.5|8351.5|8367.2|8355.2|8355.2|8343.2|0
1610427600000|2021-01-12 05:00:00|8363.9|8351.9|8369.7|8357.7|8376.3|8364.3|8357.9|8345.9|0
1610431200000|2021-01-12 06:00:00|8369.6|8357.6|8377.4|8365.4|8379.8|8367.8|8360.8|8348.8|0
1610434800000|2021-01-12 07:00:00|8377.2|8365.2|8381.7|8376.7|8390.2|8385.2|8369.2|8363.1|560
1610438400000|2021-01-12 08:00:00|8381.2|8376.2|8381.9|8376.9|8389.2|8384.2|8357.7|8352.7|6415
1610442000000|2021-01-12 09:00:00|8382.4|8377.4|8382.9|8377.9|8399.4|8394.4|8372.9|8367.9|8187
1610445600000|2021-01-12 10:00:00|8383.4|8378.4|8385.4|8380.4|8394.9|8389.9|8379.4|8374.4|4775
1610449200000|2021-01-12 11:00:00|8384.4|8379.4|8367.4|8362.4|8387.4|8382.4|8360.9|8355.9|3671
1610452800000|2021-01-12 12:00:00|8366.4|8361.4|8354.2|8349.2|8375.9|8370.9|8354.2|8349.2|2822
1610456400000|2021-01-12 13:00:00|8352.7|8347.7|8359.2|8354.2|8365.2|8360.2|8347.2|8342.2|3103
1610460000000|2021-01-12 14:00:00|8358.7|8353.7|8343.2|8338.2|8366.7|8361.7|8324.2|8319.2|2594
1610463600000|2021-01-12 15:00:00|8342.2|8337.2|8348.8|8343.8|8359.8|8354.8|8337.7|8332.7|1812
1610467200000|2021-01-12 16:00:00|8348.3|8343.3|8333.3|8325.3|8358.3|8353.3|8322.3|8315.3|5131
1610470800000|2021-01-12 17:00:00|8332.3|8324.3|8320.3|8312.3|8332.3|8324.3|8309.3|8301.3|303
1610474400000|2021-01-12 18:00:00|8321.3|8313.3|8326.8|8314.8|8335.3|8329.3|8318.3|8311.3|130
1610478000000|2021-01-12 19:00:00|8326.9|8314.9|8332|8320|8341.3|8329.3|8324.4|8312.4|659
1610481600000|2021-01-12 20:00:00|8332.1|8320.1|8337.7|8325.7|8350.1|8338.1|8329.6|8317.6|0
1610485200000|2021-01-12 21:00:00|8337.5|8325.5|8332.9|8320.9|8341.2|8329.2|8330.7|8318.7|0
1610488800000|2021-01-12 22:00:00|8333.3|8321.3|8334.4|8322.4|8334.8|8322.8|8331|8319|0
1610492400000|2021-01-12 23:00:00|8334|8322|8341.3|8329.3|8341.8|8329.8|8329.9|8317.9|0
1610496000000|2021-01-13 00:00:00|8341.8|8329.8|8327.3|8315.3|8343|8331|8325.1|8313.1|0
1610499600000|2021-01-13 01:00:00|8327.4|8315.4|8340.9|8328.9|8343.1|8331.1|8322.9|8310.9|0
1610503200000|2021-01-13 02:00:00|8340.5|8328.5|8336.7|8324.7|8343.4|8331.4|8334.1|8322.1|0
1610506800000|2021-01-13 03:00:00|8337.1|8325.1|8351.6|8339.6|8352.7|8340.7|8336.6|8324.6|0
1610510400000|2021-01-13 04:00:00|8351.1|8339.1|8345.6|8333.6|8351.1|8339.1|8343.6|8331.6|0
1610514000000|2021-01-13 05:00:00|8345.5|8333.5|8338.5|8326.5|8346.5|8334.5|8332.9|8320.9|0
1610517600000|2021-01-13 06:00:00|8338.1|8326.1|8344.1|8332.1|8348.4|8336.4|8332.9|8320.9|0
1610521200000|2021-01-13 07:00:00|8343.8|8331.8|8350.8|8345.8|8356.3|8351.3|8341.8|8329.8|197
1610524800000|2021-01-13 08:00:00|8349.8|8344.8|8346.6|8341.6|8362.8|8357.8|8323.8|8318.8|6508
1610528400000|2021-01-13 09:00:00|8347.1|8342.1|8374.6|8369.6|8389.6|8384.6|8341.6|8336.6|3587
1610532000000|2021-01-13 10:00:00|8375.1|8370.1|8349.6|8344.6|8377.1|8372.1|8320.1|8315.1|3347
1610535600000|2021-01-13 11:00:00|8349.1|8344.1|8337.6|8332.6|8368.1|8363.1|8332.6|8327.6|1125
1610539200000|2021-01-13 12:00:00|8337.1|8332.1|8337.9|8332.9|8341.9|8336.9|8326.6|8321.6|1533
1610542800000|2021-01-13 13:00:00|8338.9|8333.9|8354.9|8349.9|8363.9|8358.9|8335.9|8330.9|1494
1610546400000|2021-01-13 14:00:00|8354.4|8349.4|8363.9|8358.9|8370.9|8365.9|8350.4|8345.4|3779
1610550000000|2021-01-13 15:00:00|8362.9|8357.9|8376.3|8371.3|8379.3|8374.3|8352.4|8347.4|1997
1610553600000|2021-01-13 16:00:00|8375.8|8370.8|8375.3|8368.3|8380.8|8375.8|8362.3|8355.3|1727
1610557200000|2021-01-13 17:00:00|8374.3|8366.3|8378.3|8370.3|8381.3|8374.3|8348.3|8341.3|259
1610560800000|2021-01-13 18:00:00|8377.3|8371.3|8388.4|8376.4|8388.4|8376.4|8376.3|8368.3|119
1610564400000|2021-01-13 19:00:00|8388.3|8376.3|8380.8|8368.8|8397.8|8385.8|8371|8359|287
1610568000000|2021-01-13 20:00:00|8380.9|8368.9|8373.5|8361.5|8383.2|8371.2|8366.7|8354.7|0
1610571600000|2021-01-13 21:00:00|8373.6|8361.6|8378.5|8366.5|8381.2|8369.2|8370.9|8358.9|0
1610575200000|2021-01-13 22:00:00|8378.7|8366.7|8382.9|8370.9|8386|8374|8378.3|8366.3|0
1610578800000|2021-01-13 23:00:00|8383.4|8371.4|8383.3|8371.3|8389.3|8377.3|8377.9|8365.9|0
1610582400000|2021-01-14 00:00:00|8383.2|8371.2|8392|8380|8401.9|8389.9|8380.7|8368.7|0
1610586000000|2021-01-14 01:00:00|8392.9|8380.9|8400.3|8388.3|8401.4|8389.4|8389.8|8377.8|0
1610589600000|2021-01-14 02:00:00|8400.7|8388.7|8399.8|8387.8|8403.4|8391.4|8392.2|8380.2|0
1610593200000|2021-01-14 03:00:00|8400.9|8388.9|8409.6|8397.6|8412.1|8400.1|8398.7|8386.7|0
1610596800000|2021-01-14 04:00:00|8408.8|8396.8|8403.9|8391.9|8411.9|8399.9|8397.2|8385.2|0
1610600400000|2021-01-14 05:00:00|8403.8|8391.8|8390.8|8378.8|8403.9|8391.9|8376.9|8364.9|0
1610604000000|2021-01-14 06:00:00|8391.5|8379.5|8401.3|8389.3|8402.5|8390.5|8390.4|8378.4|0
1610607600000|2021-01-14 07:00:00|8401.1|8389.1|8381.8|8376.8|8412.8|8407.8|8374.3|8369.3|642
1610611200000|2021-01-14 08:00:00|8380.3|8375.3|8381.2|8376.2|8391.8|8386.8|8345.3|8340.3|3993
1610614800000|2021-01-14 09:00:00|8381.7|8376.7|8390.2|8385.2|8397.2|8392.2|8374.7|8369.7|2154
1610618400000|2021-01-14 10:00:00|8389.7|8384.7|8368.7|8363.7|8390.7|8385.7|8362.7|8357.7|799
1610622000000|2021-01-14 11:00:00|8368.2|8363.2|8354.2|8349.2|8374.7|8369.7|8346.2|8341.2|1666
1610625600000|2021-01-14 12:00:00|8354.7|8349.7|8355.4|8350.4|8359.7|8354.7|8341.4|8336.4|399
1610629200000|2021-01-14 13:00:00|8354.9|8349.9|8360.4|8355.4|8361.9|8356.9|8341.9|8336.9|427
1610632800000|2021-01-14 14:00:00|8361.4|8356.4|8393.4|8388.4|8393.9|8388.9|8358.9|8353.9|974
1610636400000|2021-01-14 15:00:00|8392.9|8387.9|8358.5|8353.5|8396.9|8391.9|8353|8348|609
1610640000000|2021-01-14 16:00:00|8358|8353|8376|8369|8381|8373|8346|8341|1505
1610643600000|2021-01-14 17:00:00|8375|8367|8382|8373|8383|8376|8368|8362|16158
1610647200000|2021-01-14 18:00:00|8381|8374|8388.7|8376.7|8392|8385|8380|8372|111
1610650800000|2021-01-14 19:00:00|8388.6|8376.6|8385.2|8373.2|8397.1|8385.1|8382.7|8370.7|0
1610654400000|2021-01-14 20:00:00|8385.3|8373.3|8370.4|8358.4|8387.7|8375.7|8360.4|8348.4|0
1610658000000|2021-01-14 21:00:00|8372.4|8360.4|8364.9|8352.9|8373.5|8361.5|8361.1|8349.1|0
1610661600000|2021-01-14 22:00:00|8365.3|8353.3|8371.4|8359.4|8371.4|8359.4|8364.5|8352.5|0
1610665200000|2021-01-14 23:00:00|8371.9|8359.9|8378.5|8366.5|8383.8|8371.8|8370.4|8358.4|0
1610668800000|2021-01-15 00:00:00|8378.3|8366.3|8369.5|8357.5|8379.1|8367.1|8360.6|8348.6|0
1610672400000|2021-01-15 01:00:00|8369.1|8357.1|8351.8|8339.8|8372.9|8360.9|8349.1|8337.1|0
1610676000000|2021-01-15 02:00:00|8352.7|8340.7|8361.1|8349.1|8363.3|8351.3|8350.6|8338.6|0
1610679600000|2021-01-15 03:00:00|8361.5|8349.5|8342.6|8330.6|8365.6|8353.6|8340.4|8328.4|0
1610683200000|2021-01-15 04:00:00|8342.7|8330.7|8345|8333|8353.9|8341.9|8340.3|8328.3|0
1610686800000|2021-01-15 05:00:00|8344.9|8332.9|8323.5|8311.5|8346.7|8334.7|8323.4|8311.4|0
1610690400000|2021-01-15 06:00:00|8323.6|8311.6|8321.1|8309.1|8333.8|8321.8|8318.9|8306.9|0
1610694000000|2021-01-15 07:00:00|8321.6|8309.6|8338.5|8333.5|8345|8340|8317|8309.2|223
1610697600000|2021-01-15 08:00:00|8338|8333|8340.5|8335.5|8369|8364|8328|8323|2022
1610701200000|2021-01-15 09:00:00|8341|8336|8356|8351|8359.5|8354.5|8341|8336|1095
1610704800000|2021-01-15 10:00:00|8356.5|8351.5|8330.5|8325.5|8361.5|8356.5|8324|8319|1159
1610708400000|2021-01-15 11:00:00|8332|8327|8303|8298|8340.5|8335.5|8291|8286|1322
1610712000000|2021-01-15 12:00:00|8302.5|8297.5|8286.2|8281.2|8307|8302|8281|8276|875
1610715600000|2021-01-15 13:00:00|8287.7|8282.7|8281.7|8276.7|8309.2|8304.2|8277.2|8272.2|764
1610719200000|2021-01-15 14:00:00|8282.2|8277.2|8257.2|8252.2|8284.7|8279.7|8246.2|8241.2|2100
1610722800000|2021-01-15 15:00:00|8258.2|8253.2|8233.7|8228.7|8259.2|8254.2|8177.7|8172.7|3246
1610726400000|2021-01-15 16:00:00|8234.7|8229.7|8240.7|8233.7|8250.7|8243.7|8214.7|8209.7|2307
1610730000000|2021-01-15 17:00:00|8239.7|8232.7|8251.7|8243.7|8254.7|8246.7|8233.7|8225.7|262
1610733600000|2021-01-15 18:00:00|8252.7|8245.7|8258.4|8246.4|8264.7|8257.7|8246.7|8239.7|132
1610737200000|2021-01-15 19:00:00|8258.5|8246.5|8254.1|8242.1|8263.5|8251.5|8251.5|8239.5|0
1610740800000|2021-01-15 20:00:00|8254.2|8242.2|8235.3|8223.3|8260.6|8248.6|8234|8222|0
1610744400000|2021-01-15 21:00:00|8235.4|8223.4|8212|8200|8235.4|8223.4|8210.7|8198.7|0
1610924400000|2021-01-17 23:00:00|8227.8|8215.8|8218.7|8206.7|8239.7|8227.7|8217.1|8205.1|0
1610928000000|2021-01-18 00:00:00|8218.3|8206.3|8237.8|8225.8|8237.8|8225.8|8205|8193|0
1610931600000|2021-01-18 01:00:00|8237.9|8225.9|8232|8220|8240.1|8228.1|8221.8|8209.8|0
1610935200000|2021-01-18 02:00:00|8231.6|8219.6|8231|8219|8237.7|8225.7|8226.3|8214.3|0
1610938800000|2021-01-18 03:00:00|8230.9|8218.9|8228.9|8216.9|8235.5|8223.5|8224.2|8212.2|0
1610942400000|2021-01-18 04:00:00|8228.8|8216.8|8228.8|8216.8|8231.1|8219.1|8222|8210|0
1610946000000|2021-01-18 05:00:00|8228.4|8216.4|8234.6|8222.6|8237.5|8225.5|8224.9|8212.9|0
1610949600000|2021-01-18 06:00:00|8261.9|8249.9|8228.4|8216.4|8262|8250|8224.2|8212.2|0
1610953200000|2021-01-18 07:00:00|8228.9|8216.9|8200.7|8195.7|8228.9|8217.2|8193.2|8188.2|180
1610956800000|2021-01-18 08:00:00|8198.2|8193.2|8192.7|8187.7|8230.2|8225.2|8188.7|8183.7|1403
1610960400000|2021-01-18 09:00:00|8192.2|8187.2|8194.2|8189.2|8211.2|8206.2|8187.7|8182.7|511
1610964000000|2021-01-18 10:00:00|8194.7|8189.7|8202.2|8197.2|8219.7|8214.7|8190.7|8185.7|476
1610967600000|2021-01-18 11:00:00|8202.7|8197.7|8203.2|8198.2|8226.2|8221.2|8192.2|8187.2|825
1610971200000|2021-01-18 12:00:00|8203.7|8198.7|8205.3|8200.3|8221.2|8216.2|8201.8|8196.8|396
1610974800000|2021-01-18 13:00:00|8204.8|8199.8|8236.3|8231.3|8243.8|8238.8|8204.3|8199.3|524
1610978400000|2021-01-18 14:00:00|8236.8|8231.8|8248.3|8243.3|8252.3|8247.3|8223.8|8218.8|449
1610982000000|2021-01-18 15:00:00|8248.8|8243.8|8255.3|8250.3|8261.8|8256.8|8241.8|8236.8|544
1610985600000|2021-01-18 16:00:00|8255.8|8250.8|8255.8|8248.8|8267.8|8260.8|8246.8|8241.8|1014
1610989200000|2021-01-18 17:00:00|8256.8|8247.8|8258.8|8248.8|8261.8|8249.8|8252.8|8245.8|46
1610992800000|2021-01-18 18:00:00|8257.8|8247.8|8256.8|8244.8|8257.8|8251.8|8249.8|8240.8|39
1610996400000|2021-01-18 19:00:00|8257.8|8245.8|8257.7|8245.7|8257.8|8245.8|8255.5|8243.5|0
1611000000000|2021-01-18 20:00:00|8258.7|8246.7|8271.2|8259.2|8277.7|8265.7|8257.7|8245.7|0
1611003600000|2021-01-18 21:00:00|8271.3|8259.3|8266.5|8254.5|8271.3|8259.3|8266.5|8254.5|0
1611007200000|2021-01-18 22:00:00|8266.7|8254.7|8263.2|8251.2|8266.9|8254.9|8263.2|8251.2|0
1611010800000|2021-01-18 23:00:00|8263.3|8251.3|8270.2|8258.2|8271.1|8259.1|8261|8249|0
1611014400000|2021-01-19 00:00:00|8270.4|8258.4|8288.4|8276.4|8293.5|8281.5|8270|8258|0
1611018000000|2021-01-19 01:00:00|8288|8276|8289|8277|8294.9|8282.9|8284.5|8272.5|0
1611021600000|2021-01-19 02:00:00|8288.9|8276.9|8291.2|8279.2|8293.5|8281.5|8286.7|8274.7|0
1611025200000|2021-01-19 03:00:00|8291.3|8279.3|8300.4|8288.4|8310|8298|8289|8277|0
1611028800000|2021-01-19 04:00:00|8300.5|8288.5|8298.3|8286.3|8300.7|8288.7|8296|8284|0
1611032400000|2021-01-19 05:00:00|8298.4|8286.4|8288.4|8276.4|8302.8|8290.8|8281.8|8269.8|0
1611036000000|2021-01-19 06:00:00|8288|8276|8286.1|8274.1|8299.7|8287.7|8285.9|8273.9|0
1611039600000|2021-01-19 07:00:00|8286.5|8274.5|8304.8|8299.8|8308.8|8303.8|8286.5|8274.5|196
1611043200000|2021-01-19 08:00:00|8305.8|8300.8|8264.3|8259.3|8316.8|8311.8|8259.3|8254.3|1715
1611046800000|2021-01-19 09:00:00|8263.8|8258.8|8246.8|8241.8|8265.8|8260.8|8225.8|8220.8|982
1611050400000|2021-01-19 10:00:00|8247.3|8242.3|8230.3|8225.3|8253.8|8248.8|8227.8|8222.8|486
1611054000000|2021-01-19 11:00:00|8229.8|8224.8|8236.3|8231.3|8244.3|8239.3|8226.3|8221.3|358
1611057600000|2021-01-19 12:00:00|8235.3|8230.3|8235.7|8230.7|8239.3|8234.3|8221.3|8216.3|451
1611061200000|2021-01-19 13:00:00|8236.2|8231.2|8241.2|8236.2|8242.7|8237.7|8229.7|8224.7|526
1611064800000|2021-01-19 14:00:00|8240.7|8235.7|8219.7|8214.7|8249.7|8244.7|8210.7|8205.7|1040
1611068400000|2021-01-19 15:00:00|8218.7|8213.7|8218.5|8213.5|8229.5|8224.5|8200.5|8195.5|1198
1611072000000|2021-01-19 16:00:00|8217.5|8212.5|8208.5|8201.5|8225.5|8220.5|8201.5|8194.5|1690
1611075600000|2021-01-19 17:00:00|8207.5|8200.5|8225.5|8217.5|8229.5|8221.5|8207.5|8200.5|148
1611079200000|2021-01-19 18:00:00|8227.5|8218.5|8232|8220|8232|8224.5|8220|8211.5|99
1611082800000|2021-01-19 19:00:00|8231.8|8219.8|8229.5|8217.5|8234.3|8222.3|8222.8|8210.8|0
1611086400000|2021-01-19 20:00:00|8229.4|8217.4|8237|8225|8238.1|8226.1|8225.8|8213.8|0
1611090000000|2021-01-19 21:00:00|8237.1|8225.1|8241.5|8229.5|8243.1|8231.1|8231.9|8219.9|0
1611093600000|2021-01-19 22:00:00|8241.6|8229.6|8242.5|8230.5|8243.6|8231.6|8239.9|8227.9|0
1611097200000|2021-01-19 23:00:00|8242.7|8230.7|8259.5|8247.5|8260.2|8248.2|8242.7|8230.7|0
1611100800000|2021-01-20 00:00:00|8259.4|8247.4|8234.2|8222.2|8259.5|8247.5|8233.1|8221.1|0
1611104400000|2021-01-20 01:00:00|8233.8|8221.8|8230.3|8218.3|8237.5|8225.5|8219.4|8207.4|0
1611108000000|2021-01-20 02:00:00|8230.4|8218.4|8235.1|8223.1|8237.4|8225.4|8230.4|8218.4|0
1611111600000|2021-01-20 03:00:00|8235.9|8223.9|8227.1|8215.1|8237.3|8225.3|8221.5|8209.5|0
1611115200000|2021-01-20 04:00:00|8226.7|8214.7|8216.8|8204.8|8227.1|8215.1|8209.3|8197.3|0
1611118800000|2021-01-20 05:00:00|8216.7|8204.7|8217.5|8205.5|8219.9|8207.9|8214.4|8202.4|0
1611122400000|2021-01-20 06:00:00|8217.6|8205.6|8236.2|8224.2|8238.5|8226.5|8217.4|8205.4|0
1611126000000|2021-01-20 07:00:00|8236.1|8224.1|8226|8221|8238.5|8233.5|8218.5|8213.5|260
1611129600000|2021-01-20 08:00:00|8223.5|8218.5|8222|8217|8242|8237|8194|8189|2178
1611133200000|2021-01-20 09:00:00|8221.5|8216.5|8203|8198|8229|8224|8189|8184|714
1611136800000|2021-01-20 10:00:00|8203.5|8198.5|8197|8192|8221|8216|8191.5|8186.5|795
1611140400000|2021-01-20 11:00:00|8197.5|8192.5|8159.5|8154.5|8199.5|8194.5|8156|8151|617
1611144000000|2021-01-20 12:00:00|8160.5|8155.5|8159.2|8154.2|8175|8170|8141.2|8136.2|872
1611147600000|2021-01-20 13:00:00|8160.2|8155.2|8175.2|8170.2|8180.7|8175.7|8156.7|8151.7|378
1611151200000|2021-01-20 14:00:00|8174.7|8169.7|8192.2|8187.2|8192.7|8187.7|8172.2|8167.2|782
1611154800000|2021-01-20 15:00:00|8192.7|8187.7|8187.1|8182.1|8205.2|8200.2|8177.1|8172.1|992
1611158400000|2021-01-20 16:00:00|8186.6|8181.6|8201.1|8194.1|8209.1|8202.1|8179.6|8174.6|1896
1611162000000|2021-01-20 17:00:00|8202.1|8195.1|8196.1|8190.1|8209.1|8202.1|8195.1|8188.1|263
1611165600000|2021-01-20 18:00:00|8199.1|8193.1|8214.6|8202.6|8214.6|8206.1|8199.1|8190.1|134
1611169200000|2021-01-20 19:00:00|8214.7|8202.7|8216.2|8204.2|8221|8209|8205.9|8193.9|0
1611172800000|2021-01-20 20:00:00|8218.2|8206.2|8222.2|8210.2|8227.4|8215.4|8211.1|8199.1|0
1611176400000|2021-01-20 21:00:00|8221.1|8209.1|8215|8203|8225.9|8213.9|8214.6|8202.6|0
1611180000000|2021-01-20 22:00:00|8215.3|8203.3|8217.8|8205.8|8219.2|8207.2|8215|8203|0
1611183600000|2021-01-20 23:00:00|8217.9|8205.9|8230.5|8218.5|8233|8221|8216.3|8204.3|0
1611187200000|2021-01-21 00:00:00|8230.6|8218.6|8228.3|8216.3|8234.3|8222.3|8221.2|8209.2|0
1611190800000|2021-01-21 01:00:00|8228.7|8216.7|8221.5|8209.5|8235.2|8223.2|8219.2|8207.2|0
1611194400000|2021-01-21 02:00:00|8222.3|8210.3|8226.4|8214.4|8226.6|8214.6|8218.5|8206.5|0
1611198000000|2021-01-21 03:00:00|8226.5|8214.5|8229.1|8217.1|8232.4|8220.4|8224.3|8212.3|0
1611201600000|2021-01-21 04:00:00|8229|8217|8226.9|8214.9|8233.6|8221.6|8226.9|8214.9|0
1611205200000|2021-01-21 05:00:00|8226.1|8214.1|8235.3|8223.3|8238.7|8226.7|8224.8|8212.8|0
1611208800000|2021-01-21 06:00:00|8235.4|8223.4|8229.9|8217.9|8235.4|8223.4|8224.4|8212.4|0
1611212400000|2021-01-21 07:00:00|8230.2|8218.2|8232.6|8227.6|8234.1|8229.1|8216.6|8211.6|336
1611216000000|2021-01-21 08:00:00|8234.1|8229.1|8223|8218|8278.1|8273.1|8222|8217|1884
1611219600000|2021-01-21 09:00:00|8222.5|8217.5|8212|8207|8233|8228|8204|8199|450
1611223200000|2021-01-21 10:00:00|8211.5|8206.5|8219|8214|8222.5|8217.5|8197.5|8192.5|698
1611226800000|2021-01-21 11:00:00|8218.5|8213.5|8240|8235|8242|8237|8214.5|8209.5|380
1611230400000|2021-01-21 12:00:00|8241|8236|8212.1|8207.1|8245|8240|8211.1|8206.1|597
1611234000000|2021-01-21 13:00:00|8212.6|8207.6|8203.1|8198.1|8212.6|8207.6|8174.1|8169.1|2153
1611237600000|2021-01-21 14:00:00|8203.6|8198.6|8169.1|8164.1|8220.6|8215.6|8166.6|8161.6|1225
1611241200000|2021-01-21 15:00:00|8168.6|8163.6|8129.9|8124.9|8173.6|8168.6|8123.9|8118.9|1734
1611244800000|2021-01-21 16:00:00|8129.4|8124.4|8120.2|8112.2|8144.9|8139.9|8112.2|8104.2|2921
1611248400000|2021-01-21 17:00:00|8121.2|8113.2|8118.2|8110.2|8121.2|8114.2|8109.2|8102.2|2131
1611252000000|2021-01-21 18:00:00|8120.2|8111.2|8128.8|8116.8|8129.2|8122.2|8115.2|8107.2|105
1611255600000|2021-01-21 19:00:00|8128.7|8116.7|8145.1|8133.1|8148.3|8136.3|8128.7|8116.7|1
1611259200000|2021-01-21 20:00:00|8145.2|8133.2|8155.5|8143.5|8160.4|8148.4|8142.8|8130.8|0
1611262800000|2021-01-21 21:00:00|8159.1|8147.1|8160|8148|8163.2|8151.2|8152.7|8140.7|0
1611266400000|2021-01-21 22:00:00|8159.8|8147.8|8162.6|8150.6|8164.2|8152.2|8159.5|8147.5|0
1611270000000|2021-01-21 23:00:00|8162.7|8150.7|8156.7|8144.7|8167.7|8155.7|8154.6|8142.6|0
1611273600000|2021-01-22 00:00:00|8156.3|8144.3|8144.7|8132.7|8163.7|8151.7|8144.5|8132.5|0
1611277200000|2021-01-22 01:00:00|8144.6|8132.6|8148.7|8136.7|8148.8|8136.8|8139|8127|0
1611280800000|2021-01-22 02:00:00|8148.6|8136.6|8122.1|8110.1|8148.6|8136.6|8113.7|8101.7|0
1611284400000|2021-01-22 03:00:00|8121.7|8109.7|8117.9|8105.9|8126.6|8114.6|8111|8099|0
1611288000000|2021-01-22 04:00:00|8118|8106|8130.2|8118.2|8138.5|8126.5|8117.8|8105.8|0
1611291600000|2021-01-22 05:00:00|8129.8|8117.8|8127.8|8115.8|8134.6|8122.6|8123.4|8111.4|0
1611295200000|2021-01-22 06:00:00|8129.9|8117.9|8122.4|8110.4|8132.2|8120.2|8122.3|8110.3|0
1611298800000|2021-01-22 07:00:00|8122.8|8110.8|8080.7|8075.7|8126.8|8116.2|8056.2|8051.2|515
1611302400000|2021-01-22 08:00:00|8080.2|8075.2|8074.8|8069.8|8083.7|8078.7|8032.2|8027.2|2057
1611306000000|2021-01-22 09:00:00|8075.8|8070.8|8001.8|7996.8|8080.8|8075.8|7996.8|7991.8|1280
1611309600000|2021-01-22 10:00:00|8002.3|7997.3|7986.3|7981.3|8023.8|8018.8|7984.8|7979.8|1093
1611313200000|2021-01-22 11:00:00|7987.3|7982.3|8002.3|7997.3|8008.3|8003.3|7970.8|7965.8|987
1611316800000|2021-01-22 12:00:00|8002.8|7997.8|8005.1|8000.1|8011.1|8006.1|7992.3|7987.3|442
1611320400000|2021-01-22 13:00:00|8005.6|8000.6|8006.1|8001.1|8014.1|8009.1|7987.6|7982.6|445
1611324000000|2021-01-22 14:00:00|8006.6|8001.6|8039.1|8034.1|8039.6|8034.6|8006.6|8001.6|1180
1611327600000|2021-01-22 15:00:00|8039.6|8034.6|8021.9|8016.9|8047.1|8042.1|8012.9|8007.9|1533
1611331200000|2021-01-22 16:00:00|8020.9|8015.9|8057.9|8050.9|8057.9|8051.9|8016.9|8011.9|1422
1611334800000|2021-01-22 17:00:00|8058.9|8051.9|8055.9|8049.9|8063.9|8056.9|8051.9|8044.9|212
1611338400000|2021-01-22 18:00:00|8057.9|8047.9|8066.8|8054.8|8067.9|8060.9|8050.9|8043.9|104
1611342000000|2021-01-22 19:00:00|8066.7|8054.7|8057.2|8045.2|8069|8057|8054.3|8042.3|0
1611345600000|2021-01-22 20:00:00|8057.1|8045.1|8048.9|8036.9|8060|8048|8044|8032|0
1611349200000|2021-01-22 21:00:00|8049.3|8037.3|8039.6|8027.6|8055.3|8043.3|8039.2|8027.2|0
1611352800000|2021-01-22 22:00:00|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|0
1611529200000|2021-01-24 23:00:00|8056.6|8044.6|8062.3|8050.3|8067.6|8055.6|8053.7|8041.7|0
1611532800000|2021-01-25 00:00:00|8062.2|8050.2|8065.4|8053.4|8066.6|8054.6|8044.9|8032.9|0
1611536400000|2021-01-25 01:00:00|8065|8053|8062.2|8050.2|8073|8061|8062.1|8050.1|0
1611540000000|2021-01-25 02:00:00|8062.3|8050.3|8075|8063|8079.3|8067.3|8062.2|8050.2|0
1611543600000|2021-01-25 03:00:00|8075.1|8063.1|8069.7|8057.7|8076.1|8064.1|8068.5|8056.5|0
1611547200000|2021-01-25 04:00:00|8069.8|8057.8|8067.6|8055.6|8069.8|8057.8|8065.3|8053.3|0
1611550800000|2021-01-25 05:00:00|8067.7|8055.7|8071.4|8059.4|8072|8060|8064.9|8052.9|0
1611554400000|2021-01-25 06:00:00|8070.3|8058.3|8076.9|8064.9|8082.5|8070.5|8063.4|8051.4|0
1611558000000|2021-01-25 07:00:00|8076.1|8064.1|8076.9|8071.9|8080.4|8075.4|8063.4|8058.4|325
1611561600000|2021-01-25 08:00:00|8077.4|8072.4|8016.4|8011.4|8084.9|8079.9|7981.9|7976.9|1652
1611565200000|2021-01-25 09:00:00|8016.9|8011.9|7987.9|7982.9|8017.4|8012.4|7979.4|7974.4|684
1611568800000|2021-01-25 10:00:00|7987.4|7982.4|7987.4|7982.4|7997.9|7992.9|7971.9|7966.9|619
1611572400000|2021-01-25 11:00:00|7986.9|7981.9|7958.4|7953.4|7998.9|7993.9|7954.4|7949.4|1096
1611576000000|2021-01-25 12:00:00|7958.9|7953.9|7886.9|7881.9|7959.9|7954.9|7878.9|7873.9|1258
1611579600000|2021-01-25 13:00:00|7886.4|7881.4|7901.9|7896.9|7906.4|7901.4|7847.9|7842.9|1676
1611583200000|2021-01-25 14:00:00|7900.9|7895.9|7904.9|7899.9|7914.9|7909.9|7887.4|7882.4|1829
1611586800000|2021-01-25 15:00:00|7904.4|7899.4|7902|7897|7958|7953|7900.5|7895.5|1775
1611590400000|2021-01-25 16:00:00|7901.5|7896.5|7914|7906|7917|7909|7876|7871|2510
1611594000000|2021-01-25 17:00:00|7915|7907|7913|7905|7917|7910|7884|7877|256
1611597600000|2021-01-25 18:00:00|7912|7906|7914.6|7902.6|7919|7912|7906|7900|122
1611601200000|2021-01-25 19:00:00|7914.7|7902.7|7914.4|7902.4|7921.1|7909.1|7905.4|7893.4|0
1611604800000|2021-01-25 20:00:00|7914.5|7902.5|7946.2|7934.2|7948.8|7936.8|7909.8|7897.8|0
1611608400000|2021-01-25 21:00:00|7946.3|7934.3|7938.6|7926.6|7952.8|7940.8|7937.3|7925.3|0
1611612000000|2021-01-25 22:00:00|7938.4|7926.4|7936.7|7924.7|7940|7928|7936.7|7924.7|0
1611615600000|2021-01-25 23:00:00|7936.6|7924.6|7935|7923|7939.7|7927.7|7931.3|7919.3|0
1611619200000|2021-01-26 00:00:00|7934.9|7922.9|7909|7897|7936.3|7924.3|7904.7|7892.7|0
1611622800000|2021-01-26 01:00:00|7909.8|7897.8|7898.2|7886.2|7915.6|7903.6|7891.1|7879.1|0
1611626400000|2021-01-26 02:00:00|7899.3|7887.3|7886.1|7874.1|7902.5|7890.5|7886|7874|0
1611630000000|2021-01-26 03:00:00|7886|7874|7874.4|7862.4|7892.4|7880.4|7868.2|7856.2|0
1611633600000|2021-01-26 04:00:00|7874.5|7862.5|7861.2|7849.2|7879.7|7867.7|7858.2|7846.2|0
1611637200000|2021-01-26 05:00:00|7861.1|7849.1|7861.7|7849.7|7870.2|7858.2|7861.1|7849.1|0
1611640800000|2021-01-26 06:00:00|7861.6|7849.6|7838.2|7826.2|7861.7|7849.7|7836.1|7824.1|0
1611644400000|2021-01-26 07:00:00|7840.6|7828.6|7906.5|7901.5|7906.5|7901.5|7839.7|7827.7|264
1611648000000|2021-01-26 08:00:00|7909|7904|7937.3|7932.3|7980|7975|7908.5|7903.5|1878
1611651600000|2021-01-26 09:00:00|7937.8|7932.8|7984.3|7979.3|7993.3|7988.3|7937.8|7932.8|1042
1611655200000|2021-01-26 10:00:00|7985.3|7980.3|7950.8|7945.8|7988.8|7983.8|7940.3|7935.3|641
1611658800000|2021-01-26 11:00:00|7950.3|7945.3|7988.8|7983.8|8000.8|7995.8|7947.3|7942.3|600
1611662400000|2021-01-26 12:00:00|7988.3|7983.3|8005.6|8000.6|8009.6|8004.6|7974.3|7969.3|796
1611666000000|2021-01-26 13:00:00|8006.1|8001.1|8002.1|7997.1|8013.1|8008.1|7985.6|7980.6|801
1611669600000|2021-01-26 14:00:00|8002.6|7997.6|7962.6|7957.6|8009.6|8004.6|7957.6|7952.6|1073
1611673200000|2021-01-26 15:00:00|7963.1|7958.1|7984|7979|8005.5|8000.5|7958|7953|1070
1611676800000|2021-01-26 16:00:00|7984.5|7979.5|7964|7957|7987|7982|7955|7949|1874
1611680400000|2021-01-26 17:00:00|7963|7958|7972|7965|7978|7970|7960|7953|277
1611684000000|2021-01-26 18:00:00|7971|7966|7987.4|7975.4|7988.5|7979|7971|7964|81
1611687600000|2021-01-26 19:00:00|7987.5|7975.5|7984.8|7972.8|7994|7982|7978|7966|0
1611691200000|2021-01-26 20:00:00|7984.7|7972.7|7977|7965|7989.8|7977.8|7970.7|7958.7|0
1611694800000|2021-01-26 21:00:00|7976.9|7964.9|7983.7|7971.7|7998.1|7986.1|7974.7|7962.7|0
1611698400000|2021-01-26 22:00:00|7984.3|7972.3|7980.9|7968.9|7985.3|7973.3|7980.3|7968.3|0
1611702000000|2021-01-26 23:00:00|7981.3|7969.3|7984.5|7972.5|7994.8|7982.8|7979.4|7967.4|0
1611705600000|2021-01-27 00:00:00|7984.6|7972.6|7976.7|7964.7|7986.5|7974.5|7970.2|7958.2|0
1611709200000|2021-01-27 01:00:00|7976.6|7964.6|7959.3|7947.3|7979|7967|7954.9|7942.9|0
1611712800000|2021-01-27 02:00:00|7959.2|7947.2|7957.3|7945.3|7963.8|7951.8|7948.3|7936.3|0
1611716400000|2021-01-27 03:00:00|7956.9|7944.9|7963.7|7951.7|7965.9|7953.9|7950.9|7938.9|0
1611720000000|2021-01-27 04:00:00|7964.1|7952.1|7957.6|7945.6|7965.9|7953.9|7953.2|7941.2|0
1611723600000|2021-01-27 05:00:00|7957.5|7945.5|7968|7956|7968|7956|7957|7945|0
1611727200000|2021-01-27 06:00:00|7966.9|7954.9|7967.3|7955.3|7970.2|7958.2|7957.8|7945.8|0
1611730800000|2021-01-27 07:00:00|7967.7|7955.7|7958.5|7953.5|7969.6|7958|7950|7945|128
1611734400000|2021-01-27 08:00:00|7958|7953|7954.1|7949.1|7984|7979|7901|7896|2701
1611738000000|2021-01-27 09:00:00|7954.6|7949.6|7967.6|7962.6|7997.1|7992.1|7953.6|7948.6|1027
1611741600000|2021-01-27 10:00:00|7966.1|7961.1|7923.1|7918.1|7968.1|7963.1|7920.6|7915.6|914
1611745200000|2021-01-27 11:00:00|7922.6|7917.6|7889.1|7884.1|7924.1|7919.1|7863.6|7858.6|1109
1611748800000|2021-01-27 12:00:00|7887.6|7882.6|7833.4|7828.4|7896.1|7891.1|7829.9|7824.9|1409
1611752400000|2021-01-27 13:00:00|7832.9|7827.9|7842.4|7837.4|7870.9|7865.9|7824.4|7819.4|1452
1611756000000|2021-01-27 14:00:00|7842.9|7837.9|7817.4|7812.4|7857.9|7852.9|7783.9|7778.9|2053
1611759600000|2021-01-27 15:00:00|7816.9|7811.9|7848.1|7843.1|7856.1|7851.1|7812.1|7807.1|2656
1611763200000|2021-01-27 16:00:00|7847.6|7842.6|7836.1|7829.1|7879.1|7871.1|7835.1|7828.1|2297
1611766800000|2021-01-27 17:00:00|7835.1|7830.1|7863.1|7855.1|7866.1|7858.1|7829.1|7821.1|171
1611770400000|2021-01-27 18:00:00|7865.1|7857.1|7846.4|7834.4|7868.1|7860.1|7834.1|7828.1|75
1611774000000|2021-01-27 19:00:00|7846.3|7834.3|7805.2|7793.2|7855.9|7843.9|7797.4|7785.4|0
1611777600000|2021-01-27 20:00:00|7805.1|7793.1|7788|7776|7821|7809|7775.8|7763.8|0
1611781200000|2021-01-27 21:00:00|7787.9|7775.9|7779|7767|7804.7|7792.7|7729.4|7717.4|0
1611784800000|2021-01-27 22:00:00|7778.9|7766.9|7789.9|7777.9|7792.3|7780.3|7776.7|7764.7|0
1611788400000|2021-01-27 23:00:00|7790|7778|7762.8|7750.8|7796.9|7784.9|7749.2|7737.2|0
1611792000000|2021-01-28 00:00:00|7763|7751|7788.7|7776.7|7790.9|7778.9|7759.5|7747.5|0
1611795600000|2021-01-28 01:00:00|7788.8|7776.8|7818.4|7806.4|7825|7813|7786.5|7774.5|0
1611799200000|2021-01-28 02:00:00|7818.5|7806.5|7805.6|7793.6|7824.2|7812.2|7791.1|7779.1|0
1611802800000|2021-01-28 03:00:00|7805.7|7793.7|7801.9|7789.9|7813.1|7801.1|7788.3|7776.3|0
1611806400000|2021-01-28 04:00:00|7802|7790|7794.7|7782.7|7808.4|7796.4|7788.3|7776.3|0
1611810000000|2021-01-28 05:00:00|7794.6|7782.6|7785.5|7773.5|7809.2|7797.2|7781.3|7769.3|0
1611813600000|2021-01-28 06:00:00|7785.4|7773.4|7779.7|7767.7|7785.4|7773.4|7766.6|7754.6|0
1611817200000|2021-01-28 07:00:00|7780.9|7768.9|7774.6|7769.6|7789.6|7784.6|7747.6|7742.6|503
1611820800000|2021-01-28 08:00:00|7774.1|7769.1|7743.3|7738.3|7841.1|7836.1|7739.8|7734.8|3010
1611824400000|2021-01-28 09:00:00|7743.8|7738.8|7773.8|7768.8|7781.8|7776.8|7715.8|7710.8|2177
1611828000000|2021-01-28 10:00:00|7774.8|7769.8|7787.3|7782.3|7802.3|7797.3|7760.3|7755.3|1464
1611831600000|2021-01-28 11:00:00|7786.8|7781.8|7822.8|7817.8|7831.8|7826.8|7775.8|7770.8|1012
1611835200000|2021-01-28 12:00:00|7823.3|7818.3|7827.7|7822.7|7853.8|7848.8|7816.2|7811.2|911
1611838800000|2021-01-28 13:00:00|7828.7|7823.7|7902.7|7897.7|7905.7|7900.7|7818.7|7813.7|1343
1611842400000|2021-01-28 14:00:00|7903.2|7898.2|7903.2|7898.2|7937.2|7932.2|7883.7|7878.7|1698
1611846000000|2021-01-28 15:00:00|7903.7|7898.7|7935.4|7930.4|7950.4|7945.4|7897.7|7892.7|1904
1611849600000|2021-01-28 16:00:00|7935.9|7930.9|7947.9|7939.9|7963.4|7958.4|7930.9|7924.9|2017
1611853200000|2021-01-28 17:00:00|7948.9|7940.9|7955.9|7947.9|7966.9|7959.9|7948.9|7940.9|216
1611856800000|2021-01-28 18:00:00|7956.9|7948.9|7974.6|7962.6|7974.6|7964.4|7948.9|7940.9|121
1611860400000|2021-01-28 19:00:00|7974.7|7962.7|7957.1|7945.1|7976.4|7964.4|7949.5|7937.5|0
1611864000000|2021-01-28 20:00:00|7956.9|7944.9|7936.1|7924.1|7956.9|7944.9|7930.9|7918.9|0
1611867600000|2021-01-28 21:00:00|7935.9|7923.9|7913.9|7901.9|7957.2|7945.2|7913.2|7901.2|0
1611871200000|2021-01-28 22:00:00|7914.7|7902.7|7923.9|7911.9|7926|7914|7910.4|7898.4|0
1611874800000|2021-01-28 23:00:00|7924.1|7912.1|7926.4|7914.4|7944.2|7932.2|7913.4|7901.4|0
1611878400000|2021-01-29 00:00:00|7926.5|7914.5|7918.1|7906.1|7936.5|7924.5|7914.3|7902.3|0
1611882000000|2021-01-29 01:00:00|7918.9|7906.9|7903.1|7891.1|7943.3|7931.3|7903.1|7891.1|0
1611885600000|2021-01-29 02:00:00|7904.2|7892.2|7905.3|7893.3|7920.2|7908.2|7892.2|7880.2|0
1611889200000|2021-01-29 03:00:00|7905.4|7893.4|7867.9|7855.9|7907.6|7895.6|7865.5|7853.5|0
1611892800000|2021-01-29 04:00:00|7868.3|7856.3|7871.2|7859.2|7878.8|7866.8|7850.3|7838.3|0
1611896400000|2021-01-29 05:00:00|7871.1|7859.1|7855.6|7843.6|7871.2|7859.2|7831|7819|0
1611900000000|2021-01-29 06:00:00|7856.4|7844.4|7879.9|7867.9|7882.3|7870.3|7828|7816|0
1611903600000|2021-01-29 07:00:00|7880.6|7868.6|7833.9|7828.9|7885.9|7880.9|7815.4|7810.4|468
1611907200000|2021-01-29 08:00:00|7832.9|7827.9|7862.8|7857.8|7886.8|7881.8|7781.9|7776.9|3798
1611910800000|2021-01-29 09:00:00|7863.3|7858.3|7855.8|7850.8|7881.8|7876.8|7820.8|7815.8|1351
1611914400000|2021-01-29 10:00:00|7855.3|7850.3|7839.3|7834.3|7863.8|7858.8|7812.8|7807.8|940
1611918000000|2021-01-29 11:00:00|7837.3|7832.3|7843.8|7838.8|7870.3|7865.3|7818.8|7813.8|897
1611921600000|2021-01-29 12:00:00|7843.3|7838.3|7822.3|7817.3|7855.3|7850.3|7817.8|7812.8|1251
1611925200000|2021-01-29 13:00:00|7822.8|7817.8|7802.8|7797.8|7832.3|7827.3|7760.8|7755.8|3124
1611928800000|2021-01-29 14:00:00|7801.8|7796.8|7791.8|7786.8|7812.3|7807.3|7762.8|7757.8|2547
1611932400000|2021-01-29 15:00:00|7789.3|7784.3|7826.2|7821.2|7831.2|7826.2|7779.8|7774.8|1975
1611936000000|2021-01-29 16:00:00|7826.7|7821.7|7772.2|7763.2|7828.2|7823.2|7750.2|7743.2|5060
1611939600000|2021-01-29 17:00:00|7771.2|7762.2|7730.2|7722.2|7772.2|7765.2|7723.2|7715.2|332
1611943200000|2021-01-29 18:00:00|7729.2|7721.2|7743.2|7731.2|7759.2|7749.2|7722.2|7714.2|277
1611946800000|2021-01-29 19:00:00|7743|7731|7753.5|7741.5|7765.4|7753.4|7740.9|7728.9|0
1611950400000|2021-01-29 20:00:00|7753.6|7741.6|7751.3|7739.3|7783.6|7771.6|7747.2|7735.2|0
1611954000000|2021-01-29 21:00:00|7752.3|7740.3|7737.5|7725.5|7774.9|7762.9|7731.3|7719.3|0
1611957600000|2021-01-29 22:00:00|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|0
1612134000000|2021-01-31 23:00:00|7717.9|7705.9|7702.1|7690.1|7722.3|7710.3|7662.7|7650.7|0
1612137600000|2021-02-01 00:00:00|7702|7690|7758|7746|7762.6|7750.6|7700.8|7688.8|0
1612141200000|2021-02-01 01:00:00|7758.1|7746.1|7765.6|7753.6|7778.9|7766.9|7751.1|7739.1|0
1612144800000|2021-02-01 02:00:00|7766|7754|7787.6|7775.6|7789.7|7777.7|7765.6|7753.6|0
1612148400000|2021-02-01 03:00:00|7787.5|7775.5|7810.1|7798.1|7815|7803|7783.2|7771.2|0
1612152000000|2021-02-01 04:00:00|7810.2|7798.2|7812.1|7800.1|7814.3|7802.3|7800.3|7788.3|0
1612155600000|2021-02-01 05:00:00|7812.2|7800.2|7818.5|7806.5|7819|7807|7809.9|7797.9|0
1612159200000|2021-02-01 06:00:00|7817.7|7805.7|7816.3|7804.3|7827.2|7815.2|7804.8|7792.8|0
1612162800000|2021-02-01 07:00:00|7816.4|7804.4|7831.7|7826.7|7847.7|7842.7|7800.7|7795.7|492
1612166400000|2021-02-01 08:00:00|7830.7|7825.7|7836.1|7831.1|7846.1|7841.1|7799.2|7794.2|1734
1612170000000|2021-02-01 09:00:00|7835.6|7830.6|7792.1|7787.1|7845.1|7840.1|7784.6|7779.6|1070
1612173600000|2021-02-01 10:00:00|7790.6|7785.6|7804.1|7799.1|7831.1|7826.1|7790.6|7785.6|641
1612177200000|2021-02-01 11:00:00|7803.6|7798.6|7828.1|7823.1|7847.6|7842.6|7801.6|7796.6|620
1612180800000|2021-02-01 12:00:00|7828.6|7823.6|7822.5|7817.5|7842|7837|7819.5|7814.5|397
1612184400000|2021-02-01 13:00:00|7823|7818|7806|7801|7829|7824|7805.5|7800.5|389
1612188000000|2021-02-01 14:00:00|7806.5|7801.5|7791|7786|7837.5|7832.5|7779.5|7774.5|1389
1612191600000|2021-02-01 15:00:00|7790|7785|7792.7|7787.7|7810.2|7805.2|7783|7778|812
1612195200000|2021-02-01 16:00:00|7793.2|7788.2|7793.7|7786.7|7812.7|7805.7|7787.7|7781.7|2739
1612198800000|2021-02-01 17:00:00|7792.7|7787.7|7808.7|7800.7|7809.7|7801.7|7792.7|7784.7|322
1612202400000|2021-02-01 18:00:00|7809.7|7799.7|7806.2|7794.2|7811.7|7802.7|7794.7|7787.7|186
1612206000000|2021-02-01 19:00:00|7806.3|7794.3|7814.1|7802.1|7820.6|7808.6|7801.4|7789.4|0
1612209600000|2021-02-01 20:00:00|7816|7804|7818.3|7806.3|7828.8|7816.8|7813|7801|0
1612213200000|2021-02-01 21:00:00|7818.1|7806.1|7828.1|7816.1|7829.9|7817.9|7814.6|7802.6|0
1612216800000|2021-02-01 22:00:00|7827.7|7815.7|7833.6|7821.6|7834.6|7822.6|7826.3|7814.3|0
1612220400000|2021-02-01 23:00:00|7833.7|7821.7|7837|7825|7848.6|7836.6|7833.3|7821.3|0
1612224000000|2021-02-02 00:00:00|7836.6|7824.6|7826.1|7814.1|7837|7825|7808.1|7796.1|0
1612227600000|2021-02-02 01:00:00|7826.5|7814.5|7845.9|7833.9|7854.5|7842.5|7826.5|7814.5|0
1612231200000|2021-02-02 02:00:00|7846.3|7834.3|7848.3|7836.3|7854.9|7842.9|7832.9|7820.9|0
1612234800000|2021-02-02 03:00:00|7848.4|7836.4|7842|7830|7848.4|7836.4|7837.6|7825.6|0
1612238400000|2021-02-02 04:00:00|7841.9|7829.9|7839.2|7827.2|7844.2|7832.2|7833.8|7821.8|0
1612242000000|2021-02-02 05:00:00|7839.1|7827.1|7850.7|7838.7|7852.7|7840.7|7836.9|7824.9|0
1612245600000|2021-02-02 06:00:00|7850.6|7838.6|7846.7|7834.7|7852.8|7840.8|7840.1|7828.1|0
1612249200000|2021-02-02 07:00:00|7846.2|7834.2|7842.7|7837.7|7846.7|7841.7|7822.2|7817.2|289
1612252800000|2021-02-02 08:00:00|7843.2|7838.2|7865|7860|7868.2|7863.2|7827.7|7822.7|2519
1612256400000|2021-02-02 09:00:00|7864.5|7859.5|7906.5|7901.5|7920|7915|7864.5|7859.5|1566
1612260000000|2021-02-02 10:00:00|7908|7903|7931.5|7926.5|7940.5|7935.5|7907|7902|1086
1612263600000|2021-02-02 11:00:00|7931|7926|7904|7899|7943.5|7938.5|7902|7897|566
1612267200000|2021-02-02 12:00:00|7904.5|7899.5|7908.8|7903.8|7926|7921|7898.8|7893.8|746
1612270800000|2021-02-02 13:00:00|7908.3|7903.3|7915.8|7910.8|7921.8|7916.8|7899.3|7894.3|512
1612274400000|2021-02-02 14:00:00|7916.3|7911.3|7931.8|7926.8|7950.8|7945.8|7904.8|7899.8|2538
1612278000000|2021-02-02 15:00:00|7930.8|7925.8|7952.3|7947.3|7957.8|7952.8|7920.3|7915.3|1598
1612281600000|2021-02-02 16:00:00|7951.8|7946.8|7959.3|7952.3|7966.3|7960.3|7938.3|7931.3|2498
1612285200000|2021-02-02 17:00:00|7958.3|7951.3|7968.3|7962.3|7968.3|7962.3|7953.3|7947.3|1312
1612288800000|2021-02-02 18:00:00|7969.3|7961.3|7953.3|7941.3|7969.3|7961.3|7950.3|7941.3|150
1612292400000|2021-02-02 19:00:00|7953.2|7941.2|7961.1|7949.1|7961.4|7949.4|7952.5|7940.5|0
1612296000000|2021-02-02 20:00:00|7961|7949|7972.1|7960.1|7978.5|7966.5|7951.6|7939.6|0
1612299600000|2021-02-02 21:00:00|7972|7960|7983.9|7971.9|7989.1|7977.1|7963.4|7951.4|0
1612303200000|2021-02-02 22:00:00|7983.3|7971.3|7985.9|7973.9|7987.3|7975.3|7983.3|7971.3|0
1612306800000|2021-02-02 23:00:00|7987.4|7975.4|7986.8|7974.8|7996.5|7984.5|7979.9|7967.9|0
1612310400000|2021-02-03 00:00:00|7986.9|7974.9|7992.4|7980.4|7997.5|7985.5|7973.6|7961.6|0
1612314000000|2021-02-03 01:00:00|7991.1|7979.1|7979.8|7967.8|7995.3|7983.3|7965.5|7953.5|0
1612317600000|2021-02-03 02:00:00|7979.4|7967.4|7975.6|7963.6|7981|7969|7966.6|7954.6|0
1612321200000|2021-02-03 03:00:00|7976|7964|7973|7961|7977.7|7965.7|7966.6|7954.6|0
1612324800000|2021-02-03 04:00:00|7972.2|7960.2|7977.6|7965.6|7981.8|7969.8|7970.9|7958.9|0
1612328400000|2021-02-03 05:00:00|7978.4|7966.4|7977.6|7965.6|7988.5|7976.5|7973.2|7961.2|0
1612332000000|2021-02-03 06:00:00|7977.7|7965.7|7981.2|7969.2|7981.2|7969.2|7969.1|7957.1|0
1612335600000|2021-02-03 07:00:00|7979.9|7967.9|8053.3|8048.3|8054.8|8049.8|7976.1|7964.1|436
1612339200000|2021-02-03 08:00:00|8053.8|8048.8|8037.5|8032.5|8092.3|8087.3|8024.5|8019.5|1973
1612342800000|2021-02-03 09:00:00|8038|8033|8009|8004|8039|8034|7987|7982|1173
1612346400000|2021-02-03 10:00:00|8008.5|8003.5|8014|8009|8022|8017|8004|7999|481
1612350000000|2021-02-03 11:00:00|8013.5|8008.5|8028|8023|8029|8024|8008|8003|332
1612353600000|2021-02-03 12:00:00|8028.5|8023.5|8053.3|8048.3|8056.3|8051.3|8017|8012|925
1612357200000|2021-02-03 13:00:00|8053.8|8048.8|8049.8|8044.8|8060.8|8055.8|8044.8|8039.8|476
1612360800000|2021-02-03 14:00:00|8049.3|8044.3|8003.3|7998.3|8052.3|8047.3|7998.3|7993.3|1234
1612364400000|2021-02-03 15:00:00|8004.8|7999.8|8011.4|8006.4|8015.9|8010.9|7984.9|7979.9|1018
1612368000000|2021-02-03 16:00:00|8010.9|8005.9|8021.9|8013.9|8025.9|8018.9|8004.9|7999.9|1529
1612371600000|2021-02-03 17:00:00|8022.9|8014.9|8025.9|8017.9|8028.9|8020.9|8014.9|8007.9|161
1612375200000|2021-02-03 18:00:00|8024.9|8018.9|8046.4|8034.4|8046.4|8035.9|8019.9|8012.9|134
1612378800000|2021-02-03 19:00:00|8046.5|8034.5|8045.5|8033.5|8051.3|8039.3|8044.4|8032.4|0
1612382400000|2021-02-03 20:00:00|8045.4|8033.4|8035.4|8023.4|8047.5|8035.5|8032.7|8020.7|0
1612386000000|2021-02-03 21:00:00|8034.8|8022.8|8054.8|8042.8|8056|8044|8034.2|8022.2|0
1612389600000|2021-02-03 22:00:00|8054.2|8042.2|8056.8|8044.8|8056.8|8044.8|8053.3|8041.3|0
1612393200000|2021-02-03 23:00:00|8056.9|8044.9|8054.8|8042.8|8060.2|8048.2|8048.5|8036.5|0
1612396800000|2021-02-04 00:00:00|8055|8043|8023.2|8011.2|8055|8043|8023.2|8011.2|0
1612400400000|2021-02-04 01:00:00|8023.6|8011.6|8032.5|8020.5|8033.7|8021.7|8022|8010|0
1612404000000|2021-02-04 02:00:00|8032.1|8020.1|8039.6|8027.6|8044.5|8032.5|8031.4|8019.4|0
1612407600000|2021-02-04 03:00:00|8039.2|8027.2|8006.2|7994.2|8040.7|8028.7|8003.9|7991.9|0
1612411200000|2021-02-04 04:00:00|8005.9|7993.9|8008|7996|8013.9|8001.9|8003.7|7991.7|0
1612414800000|2021-02-04 05:00:00|8007.9|7995.9|8010.5|7998.5|8012.6|8000.6|7999.4|7987.4|0
1612418400000|2021-02-04 06:00:00|8010.4|7998.4|8027.2|8015.2|8031.4|8019.4|8003.7|7991.7|0
1612422000000|2021-02-04 07:00:00|8027.1|8015.1|8027.9|8022.9|8032.9|8027.9|8007.9|8002.9|238
1612425600000|2021-02-04 08:00:00|8027.4|8022.4|8038.9|8033.9|8066.4|8061.4|8021.9|8016.9|1864
1612429200000|2021-02-04 09:00:00|8038.4|8033.4|8023.4|8018.4|8042.4|8037.4|8022.4|8017.4|710
1612432800000|2021-02-04 10:00:00|8025.4|8020.4|8033.4|8028.4|8033.4|8028.4|8015.9|8010.9|694
1612436400000|2021-02-04 11:00:00|8032.9|8027.9|8012.9|8007.9|8046.4|8041.4|8008.9|8003.9|659
1612440000000|2021-02-04 12:00:00|8013.4|8008.4|8020.1|8015.1|8030.9|8025.9|8011.4|8006.4|598
1612443600000|2021-02-04 13:00:00|8020.6|8015.6|8076.6|8071.6|8085.6|8080.6|8019.6|8014.6|993
1612447200000|2021-02-04 14:00:00|8077.1|8072.1|8114.6|8109.6|8116.1|8111.1|8068.6|8063.6|1006
1612450800000|2021-02-04 15:00:00|8115.1|8110.1|8113.4|8108.4|8124.4|8119.4|8096.4|8091.4|1723
1612454400000|2021-02-04 16:00:00|8112.9|8107.9|8114.4|8108.4|8128.4|8122.4|8109.4|8104.4|1653
1612458000000|2021-02-04 17:00:00|8116.4|8109.4|8113.4|8106.4|8120.4|8113.4|8112.4|8104.4|127
1612461600000|2021-02-04 18:00:00|8114.4|8107.4|8122.4|8110.4|8130.4|8123.4|8113.4|8106.4|88
1612465200000|2021-02-04 19:00:00|8124.5|8112.5|8110.2|8098.2|8129|8117|8109.5|8097.5|0
1612468800000|2021-02-04 20:00:00|8110.1|8098.1|8118.9|8106.9|8119|8107|8104.3|8092.3|0
1612472400000|2021-02-04 21:00:00|8116.8|8104.8|8124|8112|8129.6|8117.6|8113.9|8101.9|0
1612476000000|2021-02-04 22:00:00|8124.2|8112.2|8118.4|8106.4|8125|8113|8117.6|8105.6|0
1612479600000|2021-02-04 23:00:00|8118.2|8106.2|8144.6|8132.6|8148.2|8136.2|8118.1|8106.1|0
1612483200000|2021-02-05 00:00:00|8144.5|8132.5|8139.1|8127.1|8149.5|8137.5|8136.1|8124.1|0
1612486800000|2021-02-05 01:00:00|8138.7|8126.7|8153.7|8141.7|8153.8|8141.8|8134|8122|0
1612490400000|2021-02-05 02:00:00|8153.8|8141.8|8150|8138|8158.2|8146.2|8147.7|8135.7|0
1612494000000|2021-02-05 03:00:00|8150.4|8138.4|8149.2|8137.2|8152.4|8140.4|8144.8|8132.8|0
1612497600000|2021-02-05 04:00:00|8149.4|8137.4|8143.5|8131.5|8151.8|8139.8|8141.3|8129.3|0
1612501200000|2021-02-05 05:00:00|8143.4|8131.4|8149|8137|8149|8137|8139|8127|0
1612504800000|2021-02-05 06:00:00|8148.9|8136.9|8151.8|8139.8|8160.1|8148.1|8146.7|8134.7|0
1612508400000|2021-02-05 07:00:00|8152.1|8140.1|8136.4|8131.4|8152.1|8140.1|8122.9|8117.9|268
1612512000000|2021-02-05 08:00:00|8135.4|8130.4|8175|8170|8180.5|8175.5|8107.9|8102.9|1737
1612515600000|2021-02-05 09:00:00|8174.5|8169.5|8188.5|8183.5|8202.5|8197.5|8170.5|8165.5|1133
1612519200000|2021-02-05 10:00:00|8189|8184|8206|8201|8215|8210|8186.5|8181.5|1087
1612522800000|2021-02-05 11:00:00|8206.5|8201.5|8213|8208|8221|8216|8199.5|8194.5|911
1612526400000|2021-02-05 12:00:00|8212.5|8207.5|8221.3|8216.3|8229.8|8224.8|8209.5|8204.5|1063
1612530000000|2021-02-05 13:00:00|8219.8|8214.8|8213.8|8208.8|8221.8|8216.8|8198.3|8193.3|718
1612533600000|2021-02-05 14:00:00|8214.3|8209.3|8192.8|8187.8|8221.8|8216.8|8190.8|8185.8|1027
1612537200000|2021-02-05 15:00:00|8192.3|8187.3|8214.9|8209.9|8218.4|8213.4|8175.9|8170.9|1199
1612540800000|2021-02-05 16:00:00|8215.4|8210.4|8202.9|8194.9|8220.9|8213.9|8197.9|8192.9|1335
1612544400000|2021-02-05 17:00:00|8201.9|8193.9|8208.9|8200.9|8213.9|8205.9|8200.9|8192.9|127
1612548000000|2021-02-05 18:00:00|8209.9|8199.9|8209.4|8197.4|8216.9|8209.9|8203.9|8195.9|111
1612551600000|2021-02-05 19:00:00|8209.3|8197.3|8213.3|8201.3|8220.2|8208.2|8207.1|8195.1|17
1612555200000|2021-02-05 20:00:00|8213.4|8201.4|8220|8208|8228.6|8216.6|8207.7|8195.7|0
1612558800000|2021-02-05 21:00:00|8219.8|8207.8|8228.3|8216.3|8230.3|8218.3|8217|8205|0
1612738800000|2021-02-07 23:00:00|8244.8|8232.8|8239.7|8227.7|8248.6|8236.6|8234.7|8222.7|0
1612742400000|2021-02-08 00:00:00|8239.3|8227.3|8271.6|8259.6|8282.5|8270.5|8232.4|8220.4|0
1612746000000|2021-02-08 01:00:00|8271.2|8259.2|8283.3|8271.3|8286.3|8274.3|8265.9|8253.9|0
1612749600000|2021-02-08 02:00:00|8283.7|8271.7|8165.1|8153.1|8287.4|8275.4|8154.4|8142.4|0
1612753200000|2021-02-08 03:00:00|8288.1|8276.1|8280.4|8268.4|8288.8|8276.8|8278.3|8266.3|0
1612756800000|2021-02-08 04:00:00|8281.4|8269.4|8271.6|8259.6|8281.4|8269.4|8269.4|8257.4|0
1612760400000|2021-02-08 05:00:00|8271.5|8259.5|8277.3|8265.3|8277.3|8265.3|8266.9|8254.9|0
1612764000000|2021-02-08 06:00:00|8276.5|8264.5|8279.4|8267.4|8286|8274|8275.1|8263.1|0
1612767600000|2021-02-08 07:00:00|8279.6|8267.6|8252.4|8247.4|8281.4|8276.4|8248.9|8243.9|322
1612771200000|2021-02-08 08:00:00|8246.4|8241.4|8225|8220|8260.4|8255.4|8218.9|8213.9|1315
1612774800000|2021-02-08 09:00:00|8224.5|8219.5|8231.5|8226.5|8234.5|8229.5|8189.5|8184.5|854
1612778400000|2021-02-08 10:00:00|8231|8226|8233.5|8228.5|8237|8232|8220.5|8215.5|538
1612782000000|2021-02-08 11:00:00|8234|8229|8251.5|8246.5|8256|8251|8231.5|8226.5|488
1612785600000|2021-02-08 12:00:00|8252|8247|8254.6|8249.6|8257.1|8252.1|8239|8234|531
1612789200000|2021-02-08 13:00:00|8254.1|8249.1|8247.1|8242.1|8262.1|8257.1|8241.1|8236.1|567
1612792800000|2021-02-08 14:00:00|8247.6|8242.6|8255.1|8250.1|8263.6|8258.6|8238.6|8233.6|714
1612796400000|2021-02-08 15:00:00|8255.6|8250.6|8250.4|8245.4|8259.4|8254.4|8245.4|8240.4|918
1612800000000|2021-02-08 16:00:00|8249.9|8244.9|8210.9|8202.9|8251.4|8246.4|8205.9|8198.9|2273
1612803600000|2021-02-08 17:00:00|8211.9|8203.9|8217.9|8209.9|8224.9|8218.9|8210.9|8201.9|728
1612807200000|2021-02-08 18:00:00|8216.9|8208.9|8218.9|8206.9|8219.9|8212.9|8212.9|8204.9|60
1612810800000|2021-02-08 19:00:00|8219|8207|8226.5|8214.5|8226.5|8214.5|8218.8|8206.8|0
1612814400000|2021-02-08 20:00:00|8226.4|8214.4|8239.5|8227.5|8239.6|8227.6|8224.4|8212.4|0
1612818000000|2021-02-08 21:00:00|8235.9|8223.9|8242.4|8230.4|8243|8231|8232.6|8220.6|0
1612821600000|2021-02-08 22:00:00|8242.3|8230.3|8236.4|8224.4|8242.5|8230.5|8229.3|8217.3|0
1612825200000|2021-02-08 23:00:00|8236.5|8224.5|8238.3|8226.3|8241.6|8229.6|8231.8|8219.8|0
1612828800000|2021-02-09 00:00:00|8238.1|8226.1|8239.4|8227.4|8245.9|8233.9|8222.2|8210.2|0
1612832400000|2021-02-09 01:00:00|8239.3|8227.3|8237|8225|8241.3|8229.3|8225.8|8213.8|0
1612836000000|2021-02-09 02:00:00|8237.1|8225.1|8231.6|8219.6|8238.1|8226.1|8230.5|8218.5|0
1612839600000|2021-02-09 03:00:00|8231.7|8219.7|8230.4|8218.4|8234.9|8222.9|8226|8214|0
1612843200000|2021-02-09 04:00:00|8230|8218|8227.9|8215.9|8232.2|8220.2|8226.1|8214.1|0
1612846800000|2021-02-09 05:00:00|8227.8|8215.8|8230.1|8218.1|8238.6|8226.6|8225.7|8213.7|0
1612850400000|2021-02-09 06:00:00|8229.7|8217.7|8223|8211|8231.3|8219.3|8219.4|8207.4|0
1612854000000|2021-02-09 07:00:00|8223.2|8211.2|8216.4|8211.4|8223.2|8212.4|8202.9|8197.9|205
1612857600000|2021-02-09 08:00:00|8215.4|8210.4|8167.8|8162.8|8221.9|8216.9|8164.9|8159.9|1665
1612861200000|2021-02-09 09:00:00|8166.3|8161.3|8138.3|8133.3|8168.8|8163.8|8123.3|8118.3|1294
1612864800000|2021-02-09 10:00:00|8138.8|8133.8|8149.3|8144.3|8149.3|8144.3|8134.3|8129.3|644
1612868400000|2021-02-09 11:00:00|8148.8|8143.8|8141.8|8136.8|8150.8|8145.8|8129.3|8124.3|407
1612872000000|2021-02-09 12:00:00|8141.3|8136.3|8131.3|8126.3|8146.8|8141.8|8129.3|8124.3|367
1612875600000|2021-02-09 13:00:00|8130.8|8125.8|8135.3|8130.3|8140.8|8135.8|8114.3|8109.3|768
1612879200000|2021-02-09 14:00:00|8136.3|8131.3|8117.3|8112.3|8139.3|8134.3|8113.3|8108.3|862
1612882800000|2021-02-09 15:00:00|8118.3|8113.3|8113.4|8108.4|8126.4|8121.4|8104.4|8099.4|1572
1612886400000|2021-02-09 16:00:00|8111.9|8106.9|8109.4|8102.4|8116.4|8110.4|8092.4|8086.4|1844
1612890000000|2021-02-09 17:00:00|8111.4|8103.4|8110.4|8102.4|8114.4|8108.4|8107.4|8099.4|120
1612893600000|2021-02-09 18:00:00|8113.4|8103.4|8116.8|8104.8|8116.8|8109.4|8107.4|8099.4|130
1612897200000|2021-02-09 19:00:00|8116.9|8104.9|8130.3|8118.3|8132.3|8120.3|8116.9|8104.9|0
1612900800000|2021-02-09 20:00:00|8130.2|8118.2|8126.2|8114.2|8132.7|8120.7|8117.5|8105.5|0
1612904400000|2021-02-09 21:00:00|8126.3|8114.3|8135.5|8123.5|8135.8|8123.8|8126.3|8114.3|0
1612908000000|2021-02-09 22:00:00|8135.3|8123.3|8135.9|8123.9|8136.3|8124.3|8134.5|8122.5|0
1612911600000|2021-02-09 23:00:00|8136.2|8124.2|8131.4|8119.4|8137.6|8125.6|8130.8|8118.8|0
1612915200000|2021-02-10 00:00:00|8131.6|8119.6|8134.5|8122.5|8136.5|8124.5|8121.7|8109.7|0
1612918800000|2021-02-10 01:00:00|8135.3|8123.3|8151.4|8139.4|8151.4|8139.4|8130.4|8118.4|0
1612922400000|2021-02-10 02:00:00|8151.5|8139.5|8152.6|8140.6|8155.9|8143.9|8149.5|8137.5|0
1612926000000|2021-02-10 03:00:00|8152.7|8140.7|8153.5|8141.5|8155.7|8143.7|8150.5|8138.5|0
1612929600000|2021-02-10 04:00:00|8153.6|8141.6|8148.6|8136.6|8153.6|8141.6|8145.3|8133.3|0
1612933200000|2021-02-10 05:00:00|8149|8137|8147.3|8135.3|8151.8|8139.8|8144.8|8132.8|0
1612936800000|2021-02-10 06:00:00|8147.7|8135.7|8143.2|8131.2|8150.1|8138.1|8139|8127|0
1612940400000|2021-02-10 07:00:00|8143.6|8131.6|8133.9|8128.9|8146.5|8134.9|8116.4|8111.4|268
1612944000000|2021-02-10 08:00:00|8133.4|8128.4|8112.5|8107.5|8146.9|8141.9|8081|8076|2102
1612947600000|2021-02-10 09:00:00|8112|8107|8092|8087|8119.5|8114.5|8087.5|8082.5|1035
1612951200000|2021-02-10 10:00:00|8091.5|8086.5|8060.5|8055.5|8092.5|8087.5|8051|8046|1397
1612954800000|2021-02-10 11:00:00|8060|8055|8064|8059|8082.5|8077.5|8047|8042|709
1612958400000|2021-02-10 12:00:00|8064.5|8059.5|8075.7|8070.7|8085.2|8080.2|8064.5|8059.5|615
1612962000000|2021-02-10 13:00:00|8076.7|8071.7|8092.7|8087.7|8094.2|8089.2|8072.7|8067.7|635
1612965600000|2021-02-10 14:00:00|8091.7|8086.7|8092.7|8087.7|8110.7|8105.7|8088.2|8083.2|774
1612969200000|2021-02-10 15:00:00|8093.2|8088.2|8077.5|8072.5|8111.5|8106.5|8025|8020|2218
1612972800000|2021-02-10 16:00:00|8078|8073|8061.5|8053.5|8084|8079|8047.5|8041.5|1598
1612976400000|2021-02-10 17:00:00|8060.5|8052.5|8066.5|8060.5|8068.5|8061.5|8048.5|8041.5|110
1612980000000|2021-02-10 18:00:00|8065.5|8058.5|8068.6|8056.6|8075.5|8069.5|8060.5|8054.5|121
1612983600000|2021-02-10 19:00:00|8068.5|8056.5|8083|8071|8083.5|8071.5|8062.7|8050.7|0
1612987200000|2021-02-10 20:00:00|8083.1|8071.1|8064.1|8052.1|8085.5|8073.5|8060.8|8048.8|0
1612990800000|2021-02-10 21:00:00|8064.2|8052.2|8060.6|8048.6|8071.3|8059.3|8054.6|8042.6|0
1612994400000|2021-02-10 22:00:00|8060|8048|8060.4|8048.4|8061.2|8049.2|8059.6|8047.6|0
1612998000000|2021-02-10 23:00:00|8060.2|8048.2|8054.7|8042.7|8061.7|8049.7|8051.4|8039.4|0
1613001600000|2021-02-11 00:00:00|8054.5|8042.5|8040.8|8028.8|8056.3|8044.3|8038.7|8026.7|0
1613005200000|2021-02-11 01:00:00|8040.4|8028.4|8043.5|8031.5|8048.7|8036.7|8039|8027|0
1613008800000|2021-02-11 02:00:00|8043.4|8031.4|8056.4|8044.4|8058.6|8046.6|8041.4|8029.4|0
1613012400000|2021-02-11 03:00:00|8056.5|8044.5|8059.5|8047.5|8059.6|8047.6|8053.9|8041.9|0
1613016000000|2021-02-11 04:00:00|8058.4|8046.4|8056.8|8044.8|8063.2|8051.2|8056.5|8044.5|0
1613019600000|2021-02-11 05:00:00|8056.9|8044.9|8056.8|8044.8|8059|8047|8052.4|8040.4|0
1613023200000|2021-02-11 06:00:00|8056.9|8044.9|8071.6|8059.6|8071.6|8059.6|8056.7|8044.7|0
1613026800000|2021-02-11 07:00:00|8071.5|8059.5|8064.5|8059.5|8076.5|8071.5|8054|8049|140
1613030400000|2021-02-11 08:00:00|8065|8060|8054.3|8049.3|8096.5|8091.5|8036|8031|1455
1613034000000|2021-02-11 09:00:00|8053.8|8048.8|8035.8|8030.8|8056.3|8051.3|8025.8|8020.8|1252
1613037600000|2021-02-11 10:00:00|8036.8|8031.8|8024.8|8019.8|8046.8|8041.8|8016.8|8011.8|440
1613041200000|2021-02-11 11:00:00|8025.3|8020.3|8053.8|8048.8|8061.8|8056.8|8024.8|8019.8|502
1613044800000|2021-02-11 12:00:00|8053.3|8048.3|8025.2|8020.2|8057.8|8052.8|8024.2|8019.2|403
1613048400000|2021-02-11 13:00:00|8026.2|8021.2|8030.7|8025.7|8045.2|8040.2|8025.7|8020.7|410
1613052000000|2021-02-11 14:00:00|8031.2|8026.2|8011.7|8006.7|8038.7|8033.7|8011.7|8006.7|1094
1613055600000|2021-02-11 15:00:00|8012.2|8007.2|8035.3|8030.3|8046.8|8041.8|8011.2|8006.2|1097
1613059200000|2021-02-11 16:00:00|8034.8|8029.8|8035.3|8029.3|8044.3|8037.3|8027.8|8022.8|1563
1613062800000|2021-02-11 17:00:00|8036.3|8028.3|8023.3|8015.3|8039.3|8033.3|8012.3|8003.3|182
1613066400000|2021-02-11 18:00:00|8022.3|8014.3|8040.3|8028.3|8040.3|8034.3|8020.3|8013.3|133
1613070000000|2021-02-11 19:00:00|8040.2|8028.2|8042.3|8030.3|8044.3|8032.3|8028.2|8016.2|0
1613073600000|2021-02-11 20:00:00|8042.2|8030.2|8049|8037|8050.4|8038.4|8041.6|8029.6|0
1613077200000|2021-02-11 21:00:00|8044.4|8032.4|8036.2|8024.2|8045.3|8033.3|8034.5|8022.5|0
1613080800000|2021-02-11 22:00:00|8036.6|8024.6|8036.3|8024.3|8039.5|8027.5|8034.9|8022.9|0
1613084400000|2021-02-11 23:00:00|8037.7|8025.7|8046.7|8034.7|8046.7|8034.7|8032.9|8020.9|0
1613088000000|2021-02-12 00:00:00|8047.5|8035.5|8041.4|8029.4|8056.6|8044.6|8039.2|8027.2|0
1613091600000|2021-02-12 01:00:00|8041.5|8029.5|8043.4|8031.4|8043.5|8031.5|8039|8027|0
1613095200000|2021-02-12 02:00:00|8043.5|8031.5|8032.6|8020.6|8045.6|8033.6|8032.5|8020.5|0
1613098800000|2021-02-12 03:00:00|8032.5|8020.5|8037|8025|8039.2|8027.2|8030.5|8018.5|0
1613102400000|2021-02-12 04:00:00|8037.1|8025.1|8036.9|8024.9|8041.3|8029.3|8034.7|8022.7|0
1613106000000|2021-02-12 05:00:00|8036.8|8024.8|8043.2|8031.2|8045.5|8033.5|8035.8|8023.8|0
1613109600000|2021-02-12 06:00:00|8043.3|8031.3|8034.6|8022.6|8043.3|8031.3|8032.5|8020.5|0
1613113200000|2021-02-12 07:00:00|8034.8|8022.8|8023.8|8018.8|8034.8|8025.3|8013.3|8008.3|178
1613116800000|2021-02-12 08:00:00|8024.3|8019.3|7937.9|7932.9|8024.3|8019.3|7924.4|7919.4|2265
1613120400000|2021-02-12 09:00:00|7939.4|7934.4|7958.4|7953.4|7969.9|7964.9|7938.9|7933.9|1249
1613124000000|2021-02-12 10:00:00|7957.9|7952.9|7969.9|7964.9|7974.4|7969.4|7954.4|7949.4|728
1613127600000|2021-02-12 11:00:00|7967.9|7962.9|7992.4|7987.4|7995.9|7990.9|7962.4|7957.4|712
1613131200000|2021-02-12 12:00:00|7992.9|7987.9|8002.9|7997.9|8008.4|8003.4|7989.9|7984.9|740
1613134800000|2021-02-12 13:00:00|8003.4|7998.4|8024.9|8019.9|8035.9|8030.9|8000.9|7995.9|567
1613138400000|2021-02-12 14:00:00|8025.9|8020.9|8028.4|8023.4|8038.4|8033.4|8018.4|8013.4|829
1613142000000|2021-02-12 15:00:00|8027.9|8022.9|8048.8|8043.8|8056.3|8051.3|8021.9|8016.9|1159
1613145600000|2021-02-12 16:00:00|8049.3|8044.3|8063.8|8056.8|8067.8|8060.8|8044.3|8039.3|1312
1613149200000|2021-02-12 17:00:00|8062.8|8055.8|8068.8|8061.8|8073.8|8066.8|8062.8|8055.8|237
1613152800000|2021-02-12 18:00:00|8069.8|8059.8|8067.4|8055.4|8072.8|8065.8|8056.8|8049.8|147
1613156400000|2021-02-12 19:00:00|8067.3|8055.3|8067.1|8055.1|8072.4|8060.4|8060.7|8048.7|0
1613160000000|2021-02-12 20:00:00|8067.2|8055.2|8085.7|8073.7|8085.8|8073.8|8066.9|8054.9|0
1613163600000|2021-02-12 21:00:00|8086.4|8074.4|8092.2|8080.2|8095.5|8083.5|8084.8|8072.8|0
1613167200000|2021-02-12 22:00:00|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|0
1613343600000|2021-02-14 23:00:00|8098.2|8086.2|8098.6|8086.6|8107.6|8095.6|8097.1|8085.1|0
1613347200000|2021-02-15 00:00:00|8098.7|8086.7|8107.9|8095.9|8130.5|8118.5|8097.5|8085.5|0
1613350800000|2021-02-15 01:00:00|8108.6|8096.6|8111|8099|8116.2|8104.2|8105.6|8093.6|0
1613354400000|2021-02-15 02:00:00|8110.6|8098.6|8111.9|8099.9|8118.3|8106.3|8110|8098|0
1613358000000|2021-02-15 03:00:00|8112|8100|8118.8|8106.8|8118.8|8106.8|8107.7|8095.7|0
1613361600000|2021-02-15 04:00:00|8120.9|8108.9|8117|8105|8123.4|8111.4|8114.9|8102.9|0
1613365200000|2021-02-15 05:00:00|8117|8105|8119.5|8107.5|8121.6|8109.6|8114.9|8102.9|0
1613368800000|2021-02-15 06:00:00|8119.9|8107.9|8127.3|8115.3|8132.7|8120.7|8119.5|8107.5|0
1613372400000|2021-02-15 07:00:00|8126|8114|8121.3|8116.3|8126.8|8121.8|8095.8|8090.8|296
1613376000000|2021-02-15 08:00:00|8123.8|8118.8|8156.4|8151.4|8156.9|8151.9|8108.3|8103.3|2131
1613379600000|2021-02-15 09:00:00|8156.9|8151.9|8189.9|8184.9|8190.9|8185.9|8147.9|8142.9|1446
1613383200000|2021-02-15 10:00:00|8188.9|8183.9|8168.9|8163.9|8194.4|8189.4|8164.4|8159.4|985
1613386800000|2021-02-15 11:00:00|8168.4|8163.4|8179.9|8174.9|8179.9|8174.9|8152.9|8147.9|602
1613390400000|2021-02-15 12:00:00|8179.4|8174.4|8169.5|8164.5|8179.4|8174.4|8163.5|8158.5|663
1613394000000|2021-02-15 13:00:00|8169|8164|8183|8178|8183.5|8178.5|8159.5|8154.5|547
1613397600000|2021-02-15 14:00:00|8182.5|8177.5|8196|8191|8204.5|8199.5|8177|8172|642
1613401200000|2021-02-15 15:00:00|8196.5|8191.5|8219.2|8214.2|8220.7|8215.7|8194|8189|797
1613404800000|2021-02-15 16:00:00|8218.7|8213.7|8215.7|8208.7|8221.2|8216.2|8197.7|8191.7|1967
1613408400000|2021-02-15 17:00:00|8217.7|8209.7|8219.7|8208.7|8219.7|8211.7|8209.7|8202.7|77
1613412000000|2021-02-15 18:00:00|8220.2|8207.7|8221.7|8209.7|8221.7|8214.2|8215.7|8207.2|46
1613415600000|2021-02-15 19:00:00|8223.6|8211.6|8222.2|8210.2|8225.6|8213.6|8221.3|8209.3|0
1613419200000|2021-02-15 20:00:00|8222.3|8210.3|8221.2|8209.2|8226.5|8214.5|8217.3|8205.3|0
1613422800000|2021-02-15 21:00:00|8221|8209|8221.6|8209.6|8221.6|8209.6|8220|8208|0
1613426400000|2021-02-15 22:00:00|8221.4|8209.4|8221.3|8209.3|8221.4|8209.4|8221.3|8209.3|0
1613430000000|2021-02-15 23:00:00|8221.4|8209.4|8219.4|8207.4|8225.5|8213.5|8218.5|8206.5|0
1613433600000|2021-02-16 00:00:00|8219.5|8207.5|8228.8|8216.8|8240.5|8228.5|8219.4|8207.4|0
1613437200000|2021-02-16 01:00:00|8228.7|8216.7|8235.4|8223.4|8243.6|8231.6|8228.7|8216.7|0
1613440800000|2021-02-16 02:00:00|8235.5|8223.5|8239.7|8227.7|8242.1|8230.1|8231|8219|0
1613444400000|2021-02-16 03:00:00|8238.7|8226.7|8243.4|8231.4|8245.4|8233.4|8233.3|8221.3|0
1613448000000|2021-02-16 04:00:00|8243.3|8231.3|8245.8|8233.8|8245.8|8233.8|8240.8|8228.8|0
1613451600000|2021-02-16 05:00:00|8247.9|8235.9|8229.8|8217.8|8247.9|8235.9|8217.5|8205.5|0
1613455200000|2021-02-16 06:00:00|8229.4|8217.4|8237|8225|8242.5|8230.5|8228.8|8216.8|0
1613458800000|2021-02-16 07:00:00|8236.8|8224.8|8218.2|8213.2|8238.9|8233.2|8218.2|8213.2|499
1613462400000|2021-02-16 08:00:00|8219.7|8214.7|8198|8193|8225.2|8220.2|8185.7|8180.7|8212
1613466000000|2021-02-16 09:00:00|8197.5|8192.5|8197.5|8192.5|8207|8202|8175|8170|7216
1613469600000|2021-02-16 10:00:00|8198|8193|8191|8186|8205|8200|8175.5|8170.5|6090
1613473200000|2021-02-16 11:00:00|8191.5|8186.5|8191.5|8186.5|8193|8188|8168|8163|2783
1613476800000|2021-02-16 12:00:00|8191|8186|8179.4|8174.4|8198|8193|8175.9|8170.9|1554
1613480400000|2021-02-16 13:00:00|8179.9|8174.9|8163.4|8158.4|8185.9|8180.9|8161.9|8156.9|3173
1613484000000|2021-02-16 14:00:00|8165.4|8160.4|8157.4|8152.4|8165.4|8160.4|8131.4|8126.4|3384
1613487600000|2021-02-16 15:00:00|8156.9|8151.9|8166.7|8161.7|8184.2|8179.2|8148.7|8143.7|2220
1613491200000|2021-02-16 16:00:00|8167.7|8162.7|8141.7|8133.7|8174.2|8169.2|8136.7|8129.7|3906
1613494800000|2021-02-16 17:00:00|8140.7|8134.7|8149.7|8141.7|8152.7|8144.7|8133.7|8126.7|245
1613498400000|2021-02-16 18:00:00|8148.7|8142.7|8148.6|8136.6|8154.7|8146.7|8145.2|8136.6|148
1613502000000|2021-02-16 19:00:00|8148.7|8136.7|8150.5|8138.5|8157.7|8145.7|8145.7|8133.7|1550
1613505600000|2021-02-16 20:00:00|8150.4|8138.4|8150.2|8138.2|8154.7|8142.7|8145.5|8133.5|0
1613509200000|2021-02-16 21:00:00|8150.3|8138.3|8155|8143|8156.3|8144.3|8145.8|8133.8|0
1613512800000|2021-02-16 22:00:00|8154.4|8142.4|8156.3|8144.3|8157.5|8145.5|8153|8141|0
1613516400000|2021-02-16 23:00:00|8156.2|8144.2|8141.4|8129.4|8160.8|8148.8|8139|8127|0
1613520000000|2021-02-17 00:00:00|8141.8|8129.8|8130.8|8118.8|8142.7|8130.7|8125.3|8113.3|0
1613523600000|2021-02-17 01:00:00|8130.7|8118.7|8133.2|8121.2|8135.3|8123.3|8122.1|8110.1|0
1613527200000|2021-02-17 02:00:00|8134|8122|8146.7|8134.7|8146.8|8134.8|8128.8|8116.8|0
1613530800000|2021-02-17 03:00:00|8146|8134|8151.8|8139.8|8151.9|8139.9|8144.5|8132.5|0
1613534400000|2021-02-17 04:00:00|8151.7|8139.7|8151.5|8139.5|8153.7|8141.7|8147.4|8135.4|0
1613538000000|2021-02-17 05:00:00|8151.6|8139.6|8152.1|8140.1|8158.3|8146.3|8150.6|8138.6|0
1613541600000|2021-02-17 06:00:00|8151.1|8139.1|8159.1|8147.1|8161.2|8149.2|8147.9|8135.9|0
1613545200000|2021-02-17 07:00:00|8159.3|8147.3|8139.2|8134.2|8161.1|8151.7|8136.2|8131.2|471
1613548800000|2021-02-17 08:00:00|8143.2|8138.2|8168.3|8163.3|8178.8|8173.8|8122.2|8117.2|8772
1613552400000|2021-02-17 09:00:00|8169.3|8164.3|8127.8|8122.8|8170.8|8165.8|8126.8|8121.8|6281
1613556000000|2021-02-17 10:00:00|8129.8|8124.8|8120.3|8115.3|8142.8|8137.8|8113.8|8108.8|3635
1613559600000|2021-02-17 11:00:00|8120.8|8115.8|8123.3|8118.3|8125.3|8120.3|8110.3|8105.3|2314
1613563200000|2021-02-17 12:00:00|8122.8|8117.8|8120.8|8115.8|8125.8|8120.8|8119.3|8114.3|1024
1613566800000|2021-02-17 13:00:00|8119.9|8114.9|8112.4|8107.4|8139.4|8134.4|8107.4|8102.4|1565
1613570400000|2021-02-17 14:00:00|8112.9|8107.9|8111.4|8106.4|8121.9|8116.9|8074.9|8069.9|3439
1613574000000|2021-02-17 15:00:00|8111.9|8106.9|8134.5|8129.5|8147.5|8142.5|8093|8088|2712
1613577600000|2021-02-17 16:00:00|8133|8128|8121|8113|8135|8130|8104|8097|2588
1613581200000|2021-02-17 17:00:00|8120|8114|8122|8116|8127|8119|8116|8108|159
1613584800000|2021-02-17 18:00:00|8123|8117|8134.6|8122.6|8140|8130|8123|8116|125
1613588400000|2021-02-17 19:00:00|8135.5|8123.5|8145.9|8133.9|8146.2|8134.2|8134.6|8122.6|0
1613592000000|2021-02-17 20:00:00|8145.8|8133.8|8145.3|8133.3|8154.9|8142.9|8143|8131|0
1613595600000|2021-02-17 21:00:00|8143.3|8131.3|8145.7|8133.7|8146.8|8134.8|8140.4|8128.4|0
1613599200000|2021-02-17 22:00:00|8145.5|8133.5|8150|8138|8150.4|8138.4|8145.3|8133.3|0
1613602800000|2021-02-17 23:00:00|8150.2|8138.2|8154.5|8142.5|8155|8143|8142.5|8130.5|0
1613606400000|2021-02-18 00:00:00|8154.6|8142.6|8161|8149|8165.3|8153.3|8150.4|8138.4|0
1613610000000|2021-02-18 01:00:00|8160.6|8148.6|8150.1|8138.1|8163.1|8151.1|8139.3|8127.3|0
1613613600000|2021-02-18 02:00:00|8149.7|8137.7|8161|8149|8161.1|8149.1|8143.6|8131.6|0
1613617200000|2021-02-18 03:00:00|8161.1|8149.1|8140.7|8128.7|8163.2|8151.2|8135.3|8123.3|0
1613620800000|2021-02-18 04:00:00|8141.1|8129.1|8130.7|8118.7|8141.1|8129.1|8124|8112|0
1613624400000|2021-02-18 05:00:00|8130.6|8118.6|8133|8121|8145.7|8133.7|8128.5|8116.5|0
1613628000000|2021-02-18 06:00:00|8132.9|8120.9|8122.1|8110.1|8137.4|8125.4|8122.1|8110.1|0
1613631600000|2021-02-18 07:00:00|8122.5|8110.5|8120.5|8115.5|8131|8126|8109.5|8104.5|140
1613635200000|2021-02-18 08:00:00|8119|8114|8168|8163|8171.5|8166.5|8119|8114|1866
1613638800000|2021-02-18 09:00:00|8167.5|8162.5|8116.5|8111.5|8167.5|8162.5|8109.5|8104.5|1953
1613642400000|2021-02-18 10:00:00|8116|8111|8077|8072|8125|8120|8077|8072|974
1613646000000|2021-02-18 11:00:00|8076.5|8071.5|8116.5|8111.5|8116.5|8111.5|8060.5|8055.5|885
1613649600000|2021-02-18 12:00:00|8117|8112|8110.4|8105.4|8127|8122|8105.9|8100.9|1192
1613653200000|2021-02-18 13:00:00|8110.9|8105.9|8079.4|8074.4|8113.9|8108.9|8072.9|8067.9|944
1613656800000|2021-02-18 14:00:00|8079.9|8074.9|8102.9|8097.9|8103.9|8098.9|8074.9|8069.9|1172
1613660400000|2021-02-18 15:00:00|8102.4|8097.4|8051.2|8046.2|8103.4|8098.4|8050.2|8045.2|1132
1613664000000|2021-02-18 16:00:00|8051.7|8046.7|8067.7|8059.7|8076.7|8071.7|8050.2|8045.2|2762
1613667600000|2021-02-18 17:00:00|8066.7|8058.7|8059.7|8052.7|8071.7|8065.7|8056.7|8048.7|111
1613671200000|2021-02-18 18:00:00|8058.7|8051.7|8075.3|8063.3|8078.7|8071.7|8055.7|8048.7|92
1613674800000|2021-02-18 19:00:00|8075.4|8063.4|8091.3|8079.3|8093.3|8081.3|8075.2|8063.2|17203
1613678400000|2021-02-18 20:00:00|8091.2|8079.2|8086.3|8074.3|8094.9|8082.9|8082.5|8070.5|0
1613682000000|2021-02-18 21:00:00|8087.2|8075.2|8086.4|8074.4|8092|8080|8083.2|8071.2|0
1613685600000|2021-02-18 22:00:00|8085.3|8073.3|8088.7|8076.7|8088.9|8076.9|8085.3|8073.3|0
1613689200000|2021-02-18 23:00:00|8087.5|8075.5|8075.5|8063.5|8096.1|8084.1|8071.8|8059.8|0
1613692800000|2021-02-19 00:00:00|8075.1|8063.1|8083.1|8071.1|8085.2|8073.2|8070.4|8058.4|0
1613696400000|2021-02-19 01:00:00|8083.5|8071.5|8069.5|8057.5|8092.1|8080.1|8052.5|8040.5|0
1613700000000|2021-02-19 02:00:00|8069.9|8057.9|8046.2|8034.2|8070.6|8058.6|8043.5|8031.5|0
1613703600000|2021-02-19 03:00:00|8046.6|8034.6|8053.5|8041.5|8064.1|8052.1|8045.1|8033.1|0
1613707200000|2021-02-19 04:00:00|8053.6|8041.6|8062.8|8050.8|8068.1|8056.1|8053.5|8041.5|0
1613710800000|2021-02-19 05:00:00|8063.2|8051.2|8079.2|8067.2|8081.3|8069.3|8063.2|8051.2|0
1613714400000|2021-02-19 06:00:00|8079.1|8067.1|8090|8078|8093.2|8081.2|8074.9|8062.9|0
1613718000000|2021-02-19 07:00:00|8089.8|8077.8|8073.2|8068.2|8092.2|8087.2|8071.7|8066.7|191
1613721600000|2021-02-19 08:00:00|8075.2|8070.2|8046.1|8041.1|8084.2|8079.2|8017.6|8012.6|1951
1613725200000|2021-02-19 09:00:00|8047.1|8042.1|8082.6|8077.6|8096.1|8091.1|8032.6|8027.6|886
1613728800000|2021-02-19 10:00:00|8083.1|8078.1|8114.1|8109.1|8114.1|8109.1|8078.1|8073.1|1049
1613732400000|2021-02-19 11:00:00|8114.6|8109.6|8100.1|8095.1|8125.6|8120.6|8094.6|8089.6|468
1613736000000|2021-02-19 12:00:00|8100.6|8095.6|8139.4|8134.4|8149.6|8144.6|8100.6|8095.6|762
1613739600000|2021-02-19 13:00:00|8139.9|8134.9|8161.9|8156.9|8169.9|8164.9|8137.4|8132.4|545
1613743200000|2021-02-19 14:00:00|8161.4|8156.4|8169.4|8164.4|8171.4|8166.4|8142.9|8137.9|1015
1613746800000|2021-02-19 15:00:00|8168.9|8163.9|8158.3|8153.3|8172.9|8167.9|8140.3|8135.3|2210
1613750400000|2021-02-19 16:00:00|8158.8|8153.8|8149.3|8141.3|8174.3|8169.3|8145.3|8138.3|1665
1613754000000|2021-02-19 17:00:00|8148.3|8140.3|8142.3|8135.3|8151.3|8145.3|8134.3|8128.3|219
1613757600000|2021-02-19 18:00:00|8141.3|8134.3|8147.3|8135.3|8148.3|8141.3|8132.3|8124.3|135
1613761200000|2021-02-19 19:00:00|8147.2|8135.2|8143.2|8131.2|8149.7|8137.7|8130.9|8118.9|0
1613764800000|2021-02-19 20:00:00|8143.1|8131.1|8143.3|8131.3|8150.9|8138.9|8134.4|8122.4|0
1613768400000|2021-02-19 21:00:00|8145.3|8133.3|8138.7|8126.7|8145.6|8133.6|8132|8120|0
1613948400000|2021-02-21 23:00:00|8153.5|8141.5|8156.3|8144.3|8162.7|8150.7|8137.9|8125.9|0
1613952000000|2021-02-22 00:00:00|8156.4|8144.4|8182.6|8170.6|8184.7|8172.7|8154.6|8142.6|0
1613955600000|2021-02-22 01:00:00|8182.5|8170.5|8167.3|8155.3|8193.5|8181.5|8165|8153|0
1613959200000|2021-02-22 02:00:00|8167.2|8155.2|8153.8|8141.8|8176|8164|8145.1|8133.1|0
1613962800000|2021-02-22 03:00:00|8153.4|8141.4|8152.5|8140.5|8157.1|8145.1|8142|8130|0
1613966400000|2021-02-22 04:00:00|8153.3|8141.3|8152.7|8140.7|8161.4|8149.4|8150.5|8138.5|0
1613970000000|2021-02-22 05:00:00|8152.8|8140.8|8145.7|8133.7|8156.8|8144.8|8143.9|8131.9|0
1613973600000|2021-02-22 06:00:00|8145.8|8133.8|8142.2|8130.2|8150.6|8138.6|8141.4|8129.4|0
1613977200000|2021-02-22 07:00:00|8142.7|8130.7|8126.8|8121.8|8144.6|8138.8|8103.3|8098.3|380
1613980800000|2021-02-22 08:00:00|8129.8|8124.8|8066|8061|8129.8|8124.8|8046.3|8041.3|2007
1613984400000|2021-02-22 09:00:00|8066.5|8061.5|8100|8095|8102.5|8097.5|8062|8057|813
1613988000000|2021-02-22 10:00:00|8099.5|8094.5|8091.5|8086.5|8107|8102|8082|8077|407
1613991600000|2021-02-22 11:00:00|8092|8087|8101|8096|8111|8106|8085|8080|206
1613995200000|2021-02-22 12:00:00|8101.5|8096.5|8071.3|8066.3|8109|8104|8062.3|8057.3|563
1613998800000|2021-02-22 13:00:00|8071.8|8066.8|8069.3|8064.3|8078.3|8073.3|8049.3|8044.3|483
1614002400000|2021-02-22 14:00:00|8068.8|8063.8|8076.3|8071.3|8081.3|8076.3|8053.3|8048.3|860
1614006000000|2021-02-22 15:00:00|8075.8|8070.8|8106.6|8101.6|8113.6|8108.6|8071.3|8066.3|950
1614009600000|2021-02-22 16:00:00|8106.1|8101.1|8110.6|8102.6|8127.1|8122.1|8100.6|8095.6|1841
1614013200000|2021-02-22 17:00:00|8109.6|8100.6|8123.6|8116.6|8124.6|8118.6|8105.6|8098.6|109
1614016800000|2021-02-22 18:00:00|8124.6|8117.6|8130.6|8118.6|8130.7|8122.6|8116.6|8108.6|125
1614020400000|2021-02-22 19:00:00|8130.7|8118.7|8124.1|8112.1|8132.8|8120.8|8124.1|8112.1|0
1614024000000|2021-02-22 20:00:00|8124.2|8112.2|8086.7|8074.7|8124.2|8112.2|8084.4|8072.4|0
1614027600000|2021-02-22 21:00:00|8086.6|8074.6|8099.5|8087.5|8101.9|8089.9|8086.6|8074.6|1
1614031200000|2021-02-22 22:00:00|8099.3|8087.3|8098.9|8086.9|8101.8|8089.8|8097.7|8085.7|0
1614034800000|2021-02-22 23:00:00|8099|8087|8102.8|8090.8|8112.2|8100.2|8099|8087|0
1614038400000|2021-02-23 00:00:00|8103|8091|8091.5|8079.5|8104.8|8092.8|8084|8072|0
1614042000000|2021-02-23 01:00:00|8091.9|8079.9|8118.5|8106.5|8120.7|8108.7|8090.4|8078.4|0
1614045600000|2021-02-23 02:00:00|8118.6|8106.6|8127.9|8115.9|8130|8118|8114.3|8102.3|0
1614049200000|2021-02-23 03:00:00|8127.7|8115.7|8129.2|8117.2|8129.7|8117.7|8116.1|8104.1|0
1614052800000|2021-02-23 04:00:00|8129.1|8117.1|8141.5|8129.5|8141.5|8129.5|8127|8115|0
1614056400000|2021-02-23 05:00:00|8141.3|8129.3|8133.9|8121.9|8143.7|8131.7|8133.8|8121.8|0
1614060000000|2021-02-23 06:00:00|8134.7|8122.7|8125.1|8113.1|8138.2|8126.2|8118.6|8106.6|0
1614063600000|2021-02-23 07:00:00|8125.6|8113.6|8132.6|8127.6|8134.6|8129.6|8116.1|8109.7|213
1614067200000|2021-02-23 08:00:00|8132.1|8127.1|8190.4|8185.4|8208.4|8203.4|8127.1|8122.1|3577
1614070800000|2021-02-23 09:00:00|8189.9|8184.9|8174.9|8169.9|8197.9|8192.9|8160.9|8155.9|1366
1614074400000|2021-02-23 10:00:00|8174.4|8169.4|8135.4|8130.4|8190.4|8185.4|8110.4|8105.4|1430
1614078000000|2021-02-23 11:00:00|8134.9|8129.9|8177.9|8172.9|8179.4|8174.4|8121.9|8116.9|961
1614081600000|2021-02-23 12:00:00|8178.4|8173.4|8202.3|8197.3|8208.3|8203.3|8169.4|8164.4|661
1614085200000|2021-02-23 13:00:00|8201.8|8196.8|8232.3|8227.3|8237.3|8232.3|8194.3|8189.3|769
1614088800000|2021-02-23 14:00:00|8233.3|8228.3|8209.8|8204.8|8257.8|8252.8|8178.8|8173.8|1859
1614092400000|2021-02-23 15:00:00|8209.3|8204.3|8251.8|8246.8|8264.3|8259.3|8206.3|8201.3|1556
1614096000000|2021-02-23 16:00:00|8252.3|8247.3|8244.8|8236.8|8261.8|8256.3|8236.8|8231.8|2168
1614099600000|2021-02-23 17:00:00|8242.8|8235.8|8235.8|8227.8|8253.8|8246.8|8234.8|8226.8|143
1614103200000|2021-02-23 18:00:00|8236.8|8228.8|8257.9|8245.9|8262.8|8254.3|8233.8|8226.8|119
1614106800000|2021-02-23 19:00:00|8257.8|8245.8|8300.8|8288.8|8300.9|8288.9|8253|8241|0
1614110400000|2021-02-23 20:00:00|8300.9|8288.9|8290.5|8278.5|8317.3|8305.3|8288.7|8276.7|0
1614114000000|2021-02-23 21:00:00|8291.5|8279.5|8280.5|8268.5|8301.4|8289.4|8274.4|8262.4|0
1614117600000|2021-02-23 22:00:00|8280.3|8268.3|8282.9|8270.9|8285.8|8273.8|8278|8266|0
1614121200000|2021-02-23 23:00:00|8283.1|8271.1|8277|8265|8289|8277|8262.1|8250.1|0
1614124800000|2021-02-24 00:00:00|8277.1|8265.1|8274.6|8262.6|8286.2|8274.2|8265.6|8253.6|0
1614128400000|2021-02-24 01:00:00|8274.2|8262.2|8294.9|8282.9|8307.6|8295.6|8273.5|8261.5|0
1614132000000|2021-02-24 02:00:00|8295.3|8283.3|8278.1|8266.1|8299.3|8287.3|8272.5|8260.5|0
1614135600000|2021-02-24 03:00:00|8278.5|8266.5|8270.7|8258.7|8286.1|8274.1|8260.5|8248.5|0
1614139200000|2021-02-24 04:00:00|8271.5|8259.5|8273.2|8261.2|8281.9|8269.9|8268.2|8256.2|0
1614142800000|2021-02-24 05:00:00|8273.1|8261.1|8240.1|8228.1|8275.3|8263.3|8240.1|8228.1|0
1614146400000|2021-02-24 06:00:00|8240.2|8228.2|8237.5|8225.5|8249|8237|8228.2|8216.2|0
1614150000000|2021-02-24 07:00:00|8238.1|8226.1|8262.8|8257.8|8265.3|8260.3|8224.3|8219.3|265
1614153600000|2021-02-24 08:00:00|8266.8|8261.8|8258.9|8253.9|8290.8|8285.8|8234.8|8229.8|1978
1614157200000|2021-02-24 09:00:00|8259.4|8254.4|8306.9|8301.9|8309.4|8304.4|8237.4|8232.4|1105
1614160800000|2021-02-24 10:00:00|8305.9|8300.9|8284.4|8279.4|8312.9|8307.9|8284.4|8279.4|786
1614164400000|2021-02-24 11:00:00|8283.9|8278.9|8291.4|8286.4|8298.4|8293.4|8276.4|8271.4|590
1614168000000|2021-02-24 12:00:00|8290.9|8285.9|8283.3|8278.3|8300.9|8295.9|8281.8|8276.8|690
1614171600000|2021-02-24 13:00:00|8282.8|8277.8|8216.8|8211.8|8287.8|8282.8|8206.8|8201.8|1293
1614175200000|2021-02-24 14:00:00|8215.3|8210.3|8238.3|8233.3|8256.8|8251.8|8212.3|8207.3|1568
1614178800000|2021-02-24 15:00:00|8239.3|8234.3|8261.3|8256.3|8268.8|8263.8|8227.3|8222.3|1631
1614182400000|2021-02-24 16:00:00|8260.8|8255.8|8269.4|8262.4|8278.8|8273.8|8260.8|8255.4|2561
1614186000000|2021-02-24 17:00:00|8270.4|8263.4|8283.4|8275.4|8288.4|8282.4|8268.4|8262.4|326
1614189600000|2021-02-24 18:00:00|8284.4|8276.4|8300.2|8288.2|8300.2|8289.4|8279.4|8272.4|170
1614193200000|2021-02-24 19:00:00|8300.4|8288.4|8296.5|8284.5|8300.6|8288.6|8292.3|8280.3|1
1614196800000|2021-02-24 20:00:00|8296.6|8284.6|8298.2|8286.2|8303.1|8291.1|8296.2|8284.2|0
1614200400000|2021-02-24 21:00:00|8298.3|8286.3|8299.2|8287.2|8307.4|8295.4|8293.3|8281.3|0
1614204000000|2021-02-24 22:00:00|8299.6|8287.6|8297.2|8285.2|8300.7|8288.7|8297|8285|0
1614207600000|2021-02-24 23:00:00|8297.1|8285.1|8318.9|8306.9|8321.3|8309.3|8296.4|8284.4|0
1614211200000|2021-02-25 00:00:00|8318.8|8306.8|8309.1|8297.1|8319.3|8307.3|8298.3|8286.3|0
1614214800000|2021-02-25 01:00:00|8309.2|8297.2|8308.2|8296.2|8315.5|8303.5|8298|8286|0
1614218400000|2021-02-25 02:00:00|8307.8|8295.8|8319.1|8307.1|8321.4|8309.4|8306|8294|0
1614222000000|2021-02-25 03:00:00|8318.3|8306.3|8322.1|8310.1|8325.9|8313.9|8314.7|8302.7|0
1614225600000|2021-02-25 04:00:00|8323.2|8311.2|8345.8|8333.8|8351.9|8339.9|8319.8|8307.8|0
1614229200000|2021-02-25 05:00:00|8345.9|8333.9|8342.9|8330.9|8349.9|8337.9|8340.9|8328.9|0
1614232800000|2021-02-25 06:00:00|8343|8331|8340.8|8328.8|8347.4|8335.4|8335.1|8323.1|0
1614236400000|2021-02-25 07:00:00|8341.1|8329.1|8333.4|8328.4|8343|8331|8302.9|8297.9|219
1614240000000|2021-02-25 08:00:00|8335.4|8330.4|8370.5|8365.5|8388|8383|8326.9|8321.9|2589
1614243600000|2021-02-25 09:00:00|8369.5|8364.5|8361.5|8356.5|8374.5|8369.5|8333|8328|1015
1614247200000|2021-02-25 10:00:00|8361|8356|8353.5|8348.5|8362.5|8357.5|8335|8330|1011
1614250800000|2021-02-25 11:00:00|8354|8349|8329|8324|8354.5|8349.5|8313|8308|785
1614254400000|2021-02-25 12:00:00|8331.5|8326.5|8332.3|8327.3|8341.5|8336.5|8320.3|8315.3|576
1614258000000|2021-02-25 13:00:00|8332.8|8327.8|8350.3|8345.3|8359.3|8354.3|8327.3|8322.3|616
1614261600000|2021-02-25 14:00:00|8349.3|8344.3|8349.3|8344.3|8370.8|8365.8|8339.3|8334.3|1095
1614265200000|2021-02-25 15:00:00|8349.8|8344.8|8346.8|8341.8|8380.3|8375.3|8332.3|8327.3|2117
1614268800000|2021-02-25 16:00:00|8346.3|8341.3|8291.3|8285.3|8357.3|8352.3|8287.3|8280.3|2587
1614272400000|2021-02-25 17:00:00|8290.3|8284.3|8264.3|8256.3|8311.3|8304.3|8261.3|8253.3|452
1614276000000|2021-02-25 18:00:00|8263.3|8255.3|8279.6|8267.6|8291.3|8284.3|8252.3|8245.3|312
1614279600000|2021-02-25 19:00:00|8279.4|8267.4|8277.1|8265.1|8310.7|8298.7|8274.7|8262.7|11
1614283200000|2021-02-25 20:00:00|8276.9|8264.9|8258.7|8246.7|8284.3|8272.3|8235.3|8223.3|0
1614286800000|2021-02-25 21:00:00|8258.6|8246.6|8251.5|8239.5|8287.6|8275.6|8247.1|8235.1|33
1614290400000|2021-02-25 22:00:00|8251.3|8239.3|8247.1|8235.1|8252.9|8240.9|8245.3|8233.3|0
1614294000000|2021-02-25 23:00:00|8247.2|8235.2|8245.3|8233.3|8271.6|8259.6|8232.9|8220.9|0
1614297600000|2021-02-26 00:00:00|8245.2|8233.2|8244.3|8232.3|8255.6|8243.6|8207.2|8195.2|0
1614301200000|2021-02-26 01:00:00|8243.9|8231.9|8251.8|8239.8|8264.8|8252.8|8235.4|8223.4|0
1614304800000|2021-02-26 02:00:00|8252.2|8240.2|8256.3|8244.3|8268.1|8256.1|8251.7|8239.7|0
1614308400000|2021-02-26 03:00:00|8256.4|8244.4|8245|8233|8269.7|8257.7|8238.3|8226.3|0
1614312000000|2021-02-26 04:00:00|8245.1|8233.1|8226.7|8214.7|8251.8|8239.8|8219.9|8207.9|0
1614315600000|2021-02-26 05:00:00|8226.6|8214.6|8208.3|8196.3|8231.1|8219.1|8205.2|8193.2|0
1614319200000|2021-02-26 06:00:00|8208.7|8196.7|8221.1|8209.1|8241.1|8229.1|8207.8|8195.8|0
1614322800000|2021-02-26 07:00:00|8220.1|8208.1|8216.8|8211.8|8240.3|8235.3|8187.8|8182.8|306
1614326400000|2021-02-26 08:00:00|8217.8|8212.8|8327.1|8322.1|8331.1|8326.1|8166.8|8161.8|2708
1614330000000|2021-02-26 09:00:00|8326.6|8321.6|8368.6|8363.6|8380.6|8375.6|8302.6|8297.6|1445
1614333600000|2021-02-26 10:00:00|8367.6|8362.6|8334.6|8329.6|8373.6|8368.6|8332.1|8327.1|925
1614337200000|2021-02-26 11:00:00|8333.6|8328.6|8264.6|8259.6|8338.6|8333.6|8261.1|8256.1|4041
1614340800000|2021-02-26 12:00:00|8266.6|8261.6|8240.6|8235.6|8296.6|8291.6|8239.6|8234.6|860
1614344400000|2021-02-26 13:00:00|8240.1|8235.1|8257.1|8252.1|8258.6|8253.6|8230.6|8225.6|3235
1614348000000|2021-02-26 14:00:00|8256.6|8251.6|8235.1|8230.1|8276.6|8271.6|8230.6|8225.6|1616
1614351600000|2021-02-26 15:00:00|8234.6|8229.6|8221.1|8216.1|8240.6|8235.6|8195.6|8190.6|1423
1614355200000|2021-02-26 16:00:00|8222.1|8217.1|8247.6|8239.6|8256.1|8251.1|8204.6|8195.6|3699
1614358800000|2021-02-26 17:00:00|8248.6|8240.6|8254.6|8246.6|8279.6|8271.6|8244.6|8237.6|418
1614362400000|2021-02-26 18:00:00|8255.6|8247.6|8252|8240|8273.6|8266.6|8242.6|8235.6|209
1614366000000|2021-02-26 19:00:00|8252.1|8240.1|8261.4|8249.4|8264.2|8252.2|8237.2|8225.2|0
1614369600000|2021-02-26 20:00:00|8261.3|8249.3|8237.9|8225.9|8280.9|8268.9|8237.8|8225.8|0
1614373200000|2021-02-26 21:00:00|8237.8|8225.8|8237.9|8225.9|8241.5|8229.5|8201.8|8189.8|5
1614376800000|2021-02-26 22:00:00|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|0
1614553200000|2021-02-28 23:00:00|8252.5|8240.5|8294.8|8282.8|8295.2|8283.2|8251.5|8239.5|0
1614556800000|2021-03-01 00:00:00|8295.2|8283.2|8305.7|8293.7|8312.3|8300.3|8288.2|8276.2|0
1614560400000|2021-03-01 01:00:00|8305.8|8293.8|8303.2|8291.2|8310.1|8298.1|8292.9|8280.9|0
1614564000000|2021-03-01 02:00:00|8303.1|8291.1|8294|8282|8305.5|8293.5|8293.9|8281.9|0
1614567600000|2021-03-01 03:00:00|8294.1|8282.1|8285.7|8273.7|8297|8285|8283.3|8271.3|0
1614571200000|2021-03-01 04:00:00|8285.5|8273.5|8282.9|8270.9|8294.5|8282.5|8272.9|8260.9|0
1614574800000|2021-03-01 05:00:00|8273.3|8261.3|8285.9|8273.9|8285.9|8273.9|8273.3|8261.3|0
1614578400000|2021-03-01 06:00:00|8286|8274|8282.3|8270.3|8289.5|8277.5|8271.3|8259.3|0
1614582000000|2021-03-01 07:00:00|8282.4|8270.4|8335.6|8330.6|8337.6|8332.6|8280.6|8270.3|470
1614585600000|2021-03-01 08:00:00|8336.1|8331.1|8370.8|8365.8|8382.8|8377.8|8328.6|8323.6|2471
1614589200000|2021-03-01 09:00:00|8371.3|8366.3|8368.8|8363.8|8388.8|8383.8|8360.3|8355.3|1475
1614592800000|2021-03-01 10:00:00|8368.3|8363.3|8339.3|8334.3|8374.8|8369.8|8332.8|8327.8|937
1614596400000|2021-03-01 11:00:00|8338.8|8333.8|8302.3|8297.3|8340.3|8335.3|8292.8|8287.8|871
1614600000000|2021-03-01 12:00:00|8301.8|8296.8|8329.1|8324.1|8335.1|8330.1|8295.8|8290.8|888
1614603600000|2021-03-01 13:00:00|8329.6|8324.6|8329.6|8324.6|8341.1|8336.1|8318.1|8313.1|734
1614607200000|2021-03-01 14:00:00|8330.1|8325.1|8343.1|8338.1|8344.6|8339.6|8323.6|8318.6|1404
1614610800000|2021-03-01 15:00:00|8344.6|8339.6|8397|8392|8401|8396|8339.1|8334.1|2342
1614614400000|2021-03-01 16:00:00|8396.5|8391.5|8394|8387|8398.5|8393.5|8380|8374|1799
1614618000000|2021-03-01 17:00:00|8395|8388|8384|8377|8398|8392|8383|8376|132
1614621600000|2021-03-01 18:00:00|8385|8378|8402.6|8390.6|8404|8395|8382|8375|153
1614625200000|2021-03-01 19:00:00|8403|8391|8417.4|8405.4|8420.4|8408.4|8402.7|8390.7|0
1614628800000|2021-03-01 20:00:00|8417.5|8405.5|8412.4|8400.4|8417.9|8405.9|8399.9|8387.9|0
1614632400000|2021-03-01 21:00:00|8408.5|8396.5|8419.2|8407.2|8423.2|8411.2|8400.1|8388.1|0
1614636000000|2021-03-01 22:00:00|8418.8|8406.8|8418.9|8406.9|8419.6|8407.6|8417.4|8405.4|0
1614639600000|2021-03-01 23:00:00|8418.8|8406.8|8420.9|8408.9|8426.3|8414.3|8416.2|8404.2|0
1614643200000|2021-03-02 00:00:00|8420.7|8408.7|8390.5|8378.5|8425|8413|8384|8372|0
1614646800000|2021-03-02 01:00:00|8390.4|8378.4|8371.1|8359.1|8395.1|8383.1|8371|8359|0
1614650400000|2021-03-02 02:00:00|8371|8359|8369.2|8357.2|8386.3|8374.3|8363.8|8351.8|0
1614654000000|2021-03-02 03:00:00|8368.8|8356.8|8374.6|8362.6|8376.8|8364.8|8358.6|8346.6|0
1614657600000|2021-03-02 04:00:00|8375|8363|8371.7|8359.7|8379|8367|8368.4|8356.4|0
1614661200000|2021-03-02 05:00:00|8372.7|8360.7|8365.5|8353.5|8372.8|8360.8|8357.4|8345.4|0
1614664800000|2021-03-02 06:00:00|8365.6|8353.6|8373.3|8361.3|8384.8|8372.8|8361|8349|0
1614668400000|2021-03-02 07:00:00|8372.8|8360.8|8365|8360|8375|8370|8352|8347|267
1614672000000|2021-03-02 08:00:00|8366.5|8361.5|8361.3|8356.3|8398.3|8393.3|8335|8330|1694
1614675600000|2021-03-02 09:00:00|8362.3|8357.3|8364.3|8359.3|8375.3|8370.3|8332.3|8327.3|774
1614679200000|2021-03-02 10:00:00|8363.8|8358.8|8378.3|8373.3|8390.3|8385.3|8363.8|8358.8|517
1614682800000|2021-03-02 11:00:00|8377.8|8372.8|8409.3|8404.3|8415.8|8410.8|8377.8|8372.8|590
1614686400000|2021-03-02 12:00:00|8410.3|8405.3|8431.2|8426.2|8440.2|8435.2|8408.8|8403.8|971
1614690000000|2021-03-02 13:00:00|8430.2|8425.2|8417.7|8412.7|8432.2|8427.2|8417.7|8412.7|789
1614693600000|2021-03-02 14:00:00|8418.2|8413.2|8415.7|8410.7|8436.2|8431.2|8404.2|8399.2|860
1614697200000|2021-03-02 15:00:00|8413.7|8408.7|8383.6|8378.6|8417.7|8412.7|8378.1|8373.1|1223
1614700800000|2021-03-02 16:00:00|8383.1|8378.1|8363.1|8356.1|8387.6|8382.6|8351.1|8345.1|2471
1614704400000|2021-03-02 17:00:00|8362.1|8355.1|8381.1|8374.1|8385.1|8378.1|8360.1|8354.1|93
1614708000000|2021-03-02 18:00:00|8383.1|8375.1|8384.4|8372.4|8392.1|8384.1|8379.1|8372.1|87
1614711600000|2021-03-02 19:00:00|8384.5|8372.5|8382.1|8370.1|8387.2|8375.2|8367.8|8355.8|4000
1614715200000|2021-03-02 20:00:00|8382.2|8370.2|8353.3|8341.3|8384.9|8372.9|8350|8338|0
1614718800000|2021-03-02 21:00:00|8352.4|8340.4|8356.9|8344.9|8370|8358|8349.8|8337.8|0
1614722400000|2021-03-02 22:00:00|8357.1|8345.1|8358.8|8346.8|8359.8|8347.8|8356|8344|0
1614726000000|2021-03-02 23:00:00|8359|8347|8377.9|8365.9|8381.5|8369.5|8358.9|8346.9|0
1614729600000|2021-03-03 00:00:00|8377.5|8365.5|8373.3|8361.3|8381.8|8369.8|8360.2|8348.2|0
1614733200000|2021-03-03 01:00:00|8373.2|8361.2|8372.8|8360.8|8377.4|8365.4|8357.3|8345.3|0
1614736800000|2021-03-03 02:00:00|8372.7|8360.7|8389|8377|8391.3|8379.3|8369.5|8357.5|0
1614740400000|2021-03-03 03:00:00|8389.1|8377.1|8390.1|8378.1|8396.6|8384.6|8386.9|8374.9|0
1614744000000|2021-03-03 04:00:00|8390.2|8378.2|8415.8|8403.8|8420.1|8408.1|8387.9|8375.9|0
1614747600000|2021-03-03 05:00:00|8416|8404|8418.4|8406.4|8420.8|8408.8|8413.9|8401.9|0
1614751200000|2021-03-03 06:00:00|8418|8406|8419.5|8407.5|8432.2|8420.2|8416.1|8404.1|0
1614754800000|2021-03-03 07:00:00|8419|8407|8399.1|8394.1|8421.1|8409.1|8392.6|8387.6|190
1614758400000|2021-03-03 08:00:00|8402.6|8397.6|8440.6|8435.6|8451.6|8446.6|8399.1|8394.1|1129
1614762000000|2021-03-03 09:00:00|8441.1|8436.1|8418.1|8413.1|8469.6|8464.6|8417.1|8412.1|955
1614765600000|2021-03-03 10:00:00|8418.6|8413.6|8385.6|8380.6|8420.6|8415.6|8379.1|8374.1|1117
1614769200000|2021-03-03 11:00:00|8386.1|8381.1|8351.1|8346.1|8386.1|8381.1|8348.6|8343.6|735
1614772800000|2021-03-03 12:00:00|8352.6|8347.6|8340.1|8335.1|8354.1|8349.1|8336.1|8331.1|823
1614776400000|2021-03-03 13:00:00|8338.6|8333.6|8314.1|8309.1|8346.1|8341.1|8294.1|8289.1|1034
1614780000000|2021-03-03 14:00:00|8315.1|8310.1|8307.1|8302.1|8328.6|8323.6|8299.1|8294.1|1140
1614783600000|2021-03-03 15:00:00|8307.6|8302.6|8316.3|8311.3|8324.8|8319.8|8280.3|8275.3|2441
1614787200000|2021-03-03 16:00:00|8316.8|8311.8|8332.3|8325.3|8343.3|8336.3|8314.3|8309.3|3506
1614790800000|2021-03-03 17:00:00|8331.3|8324.3|8322.3|8314.3|8332.3|8326.3|8321.3|8313.3|204
1614794400000|2021-03-03 18:00:00|8321.3|8313.3|8323.6|8311.6|8336.3|8328.3|8317.3|8310.3|162
1614798000000|2021-03-03 19:00:00|8323.7|8311.7|8319.5|8307.5|8324.9|8312.9|8293.3|8281.3|0
1614801600000|2021-03-03 20:00:00|8319.4|8307.4|8287.4|8275.4|8322.2|8310.2|8285.7|8273.7|0
1614805200000|2021-03-03 21:00:00|8287.3|8275.3|8287.1|8275.1|8293.2|8281.2|8282.4|8270.4|0
1614808800000|2021-03-03 22:00:00|8287|8275|8290.8|8278.8|8291|8279|8286.4|8274.4|0
1614812400000|2021-03-03 23:00:00|8291.3|8279.3|8249|8237|8297.7|8285.7|8247.8|8235.8|0
1614816000000|2021-03-04 00:00:00|8249.1|8237.1|8284.3|8272.3|8288.6|8276.6|8244.6|8232.6|0
1614819600000|2021-03-04 01:00:00|8284.4|8272.4|8277.9|8265.9|8287.6|8275.6|8268.7|8256.7|0
1614823200000|2021-03-04 02:00:00|8278|8266|8260.6|8248.6|8284.8|8272.8|8257.2|8245.2|0
1614826800000|2021-03-04 03:00:00|8261|8249|8236.3|8224.3|8269.1|8257.1|8236.3|8224.3|0
1614830400000|2021-03-04 04:00:00|8238.5|8226.5|8254|8242|8256.2|8244.2|8221.2|8209.2|0
1614834000000|2021-03-04 05:00:00|8254.8|8242.8|8258.8|8246.8|8265.8|8253.8|8254.4|8242.4|0
1614837600000|2021-03-04 06:00:00|8258.9|8246.9|8270.6|8258.6|8270.6|8258.6|8251.9|8239.9|0
1614841200000|2021-03-04 07:00:00|8270|8258|8289.8|8284.8|8309.3|8304.3|8267.8|8256|331
1614844800000|2021-03-04 08:00:00|8288.3|8283.3|8334.1|8329.1|8352.6|8347.6|8279.3|8274.3|1723
1614848400000|2021-03-04 09:00:00|8334.6|8329.6|8320.1|8315.1|8350.6|8345.6|8300.1|8295.1|945
1614852000000|2021-03-04 10:00:00|8320.6|8315.6|8324.1|8319.1|8332.1|8327.1|8284.1|8279.1|1206
1614855600000|2021-03-04 11:00:00|8324.6|8319.6|8324.6|8319.6|8336.1|8331.1|8290.6|8285.6|657
1614859200000|2021-03-04 12:00:00|8325.1|8320.1|8323|8318|8331.6|8326.6|8308.1|8303.1|503
1614862800000|2021-03-04 13:00:00|8322.5|8317.5|8346.5|8341.5|8346.5|8341.5|8316.5|8311.5|467
1614866400000|2021-03-04 14:00:00|8347.5|8342.5|8362|8357|8386.5|8381.5|8344.5|8339.5|1483
1614870000000|2021-03-04 15:00:00|8362.5|8357.5|8348.9|8343.9|8370|8365|8325.9|8320.9|1219
1614873600000|2021-03-04 16:00:00|8349.4|8344.4|8372.9|8365.9|8381.9|8374.9|8337.4|8332.4|1291
1614877200000|2021-03-04 17:00:00|8373.9|8366.9|8337.9|8330.9|8386.9|8379.9|8327.9|8320.9|570
1614880800000|2021-03-04 18:00:00|8336.9|8329.9|8279.1|8267.1|8349.9|8341.9|8270.4|8261.9|258
1614884400000|2021-03-04 19:00:00|8279|8267|8335.4|8323.4|8341.8|8329.8|8278.8|8266.8|0
1614888000000|2021-03-04 20:00:00|8335.3|8323.3|8328.1|8316.1|8337.7|8325.7|8305.3|8293.3|0
1614891600000|2021-03-04 21:00:00|8328|8316|8329.5|8317.5|8345.3|8333.3|8327.9|8315.9|0
1614895200000|2021-03-04 22:00:00|8329.7|8317.7|8328.8|8316.8|8333.8|8321.8|8328|8316|0
1614898800000|2021-03-04 23:00:00|8328.7|8316.7|8316|8304|8340.9|8328.9|8315.1|8303.1|0
1614902400000|2021-03-05 00:00:00|8315.1|8303.1|8282.5|8270.5|8319.6|8307.6|8276.3|8264.3|0
1614906000000|2021-03-05 01:00:00|8282.6|8270.6|8291.7|8279.7|8304.9|8292.9|8264.9|8252.9|0
1614909600000|2021-03-05 02:00:00|8292.1|8280.1|8319.5|8307.5|8319.5|8307.5|8280.7|8268.7|0
1614913200000|2021-03-05 03:00:00|8319.4|8307.4|8351.4|8339.4|8351.4|8339.4|8312.8|8300.8|0
1614916800000|2021-03-05 04:00:00|8351|8339|8323.8|8311.8|8351.3|8339.3|8322.8|8310.8|0
1614920400000|2021-03-05 05:00:00|8323.4|8311.4|8350.6|8338.6|8354.9|8342.9|8319.7|8307.7|0
1614924000000|2021-03-05 06:00:00|8351.4|8339.4|8338.6|8326.6|8354.7|8342.7|8326.4|8314.4|0
1614927600000|2021-03-05 07:00:00|8337.9|8325.9|8321.4|8316.4|8340.3|8328.3|8300.4|8295.4|245
1614931200000|2021-03-05 08:00:00|8325.9|8320.9|8276.8|8271.8|8329.9|8324.9|8241.3|8236.3|1835
1614934800000|2021-03-05 09:00:00|8276.3|8271.3|8327.3|8322.3|8327.3|8322.3|8257.3|8252.3|1024
1614938400000|2021-03-05 10:00:00|8327.8|8322.8|8336.3|8331.3|8352.8|8347.8|8317.3|8312.3|1390
1614942000000|2021-03-05 11:00:00|8335.8|8330.8|8349.3|8344.3|8366.8|8361.8|8334.8|8329.8|718
1614945600000|2021-03-05 12:00:00|8348.8|8343.8|8352.2|8347.2|8362.3|8357.3|8339.3|8334.3|545
1614949200000|2021-03-05 13:00:00|8352.7|8347.7|8364.2|8359.2|8381.2|8376.2|8308.2|8303.2|1490
1614952800000|2021-03-05 14:00:00|8364.7|8359.7|8357.2|8352.2|8389.7|8384.7|8348.7|8343.7|1272
1614956400000|2021-03-05 15:00:00|8356.7|8351.7|8311.1|8306.1|8381.2|8376.2|8309.6|8304.6|1485
1614960000000|2021-03-05 16:00:00|8310.6|8305.6|8318.1|8311.1|8321.6|8316.6|8273.6|8268.6|1818
1614963600000|2021-03-05 17:00:00|8316.1|8310.1|8365.1|8358.1|8377.1|8371.1|8308.1|8301.1|1651
1614967200000|2021-03-05 18:00:00|8364.1|8357.1|8384.1|8372.1|8395.1|8388.1|8360.1|8353.1|2014
1614970800000|2021-03-05 19:00:00|8384.2|8372.2|8395|8383|8397.4|8385.4|8364.2|8352.2|0
1614974400000|2021-03-05 20:00:00|8395.1|8383.1|8403.9|8391.9|8411.6|8399.6|8388.7|8376.7|0
1614978000000|2021-03-05 21:00:00|8403.8|8391.8|8415.4|8403.4|8416.3|8404.3|8402.9|8390.9|0
1615158000000|2021-03-07 23:00:00|8453.6|8441.6|8424.8|8412.8|8466|8454|8419.4|8407.4|0
1615161600000|2021-03-08 00:00:00|8425|8413|8406.7|8394.7|8425.3|8413.3|8389.6|8377.6|0
1615165200000|2021-03-08 01:00:00|8406.6|8394.6|8402.2|8390.2|8417.7|8405.7|8392.8|8380.8|0
1615168800000|2021-03-08 02:00:00|8402.6|8390.6|8386.1|8374.1|8404.5|8392.5|8370.1|8358.1|0
1615172400000|2021-03-08 03:00:00|8386.2|8374.2|8377|8365|8388.4|8376.4|8361.4|8349.4|0
1615176000000|2021-03-08 04:00:00|8376.6|8364.6|8371.5|8359.5|8380.6|8368.6|8362.5|8350.5|0
1615179600000|2021-03-08 05:00:00|8371.6|8359.6|8366.3|8354.3|8374.1|8362.1|8352.8|8340.8|0
1615183200000|2021-03-08 06:00:00|8366.4|8354.4|8370.6|8358.6|8373.4|8361.4|8366.1|8354.1|0
1615186800000|2021-03-08 07:00:00|8369.6|8357.6|8364.1|8359.1|8394.6|8389.6|8359.6|8351.1|410
1615190400000|2021-03-08 08:00:00|8361.6|8356.6|8384.1|8379.1|8395.6|8390.6|8311.1|8306.1|2150
1615194000000|2021-03-08 09:00:00|8384.6|8379.6|8359.1|8354.1|8387.6|8382.6|8338.1|8333.1|1601
1615197600000|2021-03-08 10:00:00|8359.6|8354.6|8351.1|8346.1|8360.6|8355.6|8332.1|8327.1|897
1615201200000|2021-03-08 11:00:00|8352.6|8347.6|8338.1|8333.1|8354.1|8349.1|8311.6|8306.6|1352
1615204800000|2021-03-08 12:00:00|8338.6|8333.6|8325.6|8320.6|8342.1|8337.1|8316.1|8311.1|987
1615208400000|2021-03-08 13:00:00|8326.1|8321.1|8364.1|8359.1|8365.1|8360.1|8308.6|8303.6|830
1615212000000|2021-03-08 14:00:00|8364.6|8359.6|8405.1|8400.1|8431.1|8426.1|8359.1|8354.1|2171
1615215600000|2021-03-08 15:00:00|8407.1|8402.1|8438.3|8433.3|8450.3|8445.3|8397.1|8392.1|2192
1615219200000|2021-03-08 16:00:00|8437.8|8432.8|8433.3|8426.3|8460.8|8455.8|8428.3|8422.3|2092
1615222800000|2021-03-08 17:00:00|8432.3|8425.3|8460.3|8452.3|8465.3|8459.3|8432.3|8425.3|243
1615226400000|2021-03-08 18:00:00|8461.3|8453.3|8448.6|8436.6|8472.3|8465.3|8445.3|8436.6|287
1615230000000|2021-03-08 19:00:00|8448.4|8436.4|8455.7|8443.7|8474.7|8462.7|8443.7|8431.7|0
1615233600000|2021-03-08 20:00:00|8453.7|8441.7|8427|8415|8453.7|8441.7|8415.7|8403.7|0
1615237200000|2021-03-08 21:00:00|8426.9|8414.9|8449.2|8437.2|8457.5|8445.5|8426.9|8414.9|1
1615240800000|2021-03-08 22:00:00|8449.6|8437.6|8451.2|8439.2|8452.1|8440.1|8448.6|8436.6|0
1615244400000|2021-03-08 23:00:00|8451.7|8439.7|8470.3|8458.3|8478.8|8466.8|8450.6|8438.6|0
1615248000000|2021-03-09 00:00:00|8470.5|8458.5|8439.6|8427.6|8478.6|8466.6|8430.8|8418.8|0
1615251600000|2021-03-09 01:00:00|8440|8428|8425.9|8413.9|8460|8448|8421.7|8409.7|0
1615255200000|2021-03-09 02:00:00|8425.8|8413.8|8458.2|8446.2|8459.7|8447.7|8425.8|8413.8|0
1615258800000|2021-03-09 03:00:00|8457.8|8445.8|8469.4|8457.4|8476.6|8464.6|8453.9|8441.9|0
1615262400000|2021-03-09 04:00:00|8469.5|8457.5|8462.9|8450.9|8476.1|8464.1|8454.1|8442.1|0
1615266000000|2021-03-09 05:00:00|8463.3|8451.3|8477.5|8465.5|8498.7|8486.7|8460.6|8448.6|0
1615269600000|2021-03-09 06:00:00|8477.4|8465.4|8466.7|8454.7|8490.6|8478.6|8464.3|8452.3|0
1615273200000|2021-03-09 07:00:00|8468.6|8456.6|8449.8|8444.8|8468.6|8456.6|8433.8|8428.8|255
1615276800000|2021-03-09 08:00:00|8446.8|8441.8|8498.1|8493.1|8498.6|8493.6|8417.3|8412.3|2057
1615280400000|2021-03-09 09:00:00|8497.6|8492.6|8469.1|8464.1|8503.6|8498.6|8459.1|8454.1|1235
1615284000000|2021-03-09 10:00:00|8469.6|8464.6|8487.1|8482.1|8491.1|8486.1|8468.6|8463.6|512
1615287600000|2021-03-09 11:00:00|8486.6|8481.6|8503.1|8498.1|8516.1|8511.1|8486.1|8481.1|896
1615291200000|2021-03-09 12:00:00|8503.6|8498.6|8483.2|8478.2|8513.1|8508.1|8480.2|8475.2|638
1615294800000|2021-03-09 13:00:00|8483.7|8478.7|8498.2|8493.2|8505.2|8500.2|8472.7|8467.7|959
1615298400000|2021-03-09 14:00:00|8498.7|8493.7|8485.2|8480.2|8519.2|8514.2|8483.2|8478.2|1518
1615302000000|2021-03-09 15:00:00|8485.7|8480.7|8488.7|8483.7|8492.2|8487.2|8443.7|8438.7|1531
1615305600000|2021-03-09 16:00:00|8488.2|8483.2|8518.7|8511.7|8519.7|8513.7|8487.2|8482.2|2107
1615309200000|2021-03-09 17:00:00|8517.7|8512.7|8515.7|8508.7|8523.7|8516.7|8513.7|8507.7|176
1615312800000|2021-03-09 18:00:00|8516.7|8509.7|8516.4|8504.4|8520.7|8513.7|8508.7|8501.7|164
1615316400000|2021-03-09 19:00:00|8516.5|8504.5|8505.9|8493.9|8518.7|8506.7|8505.2|8493.2|0
1615320000000|2021-03-09 20:00:00|8505.8|8493.8|8497.4|8485.4|8517.1|8505.1|8496.4|8484.4|0
1615323600000|2021-03-09 21:00:00|8497.3|8485.3|8498.6|8486.6|8505.3|8493.3|8493.4|8481.4|0
1615327200000|2021-03-09 22:00:00|8498.4|8486.4|8504.1|8492.1|8504.3|8492.3|8497.2|8485.2|0
1615330800000|2021-03-09 23:00:00|8504.3|8492.3|8506.3|8494.3|8512.6|8500.6|8501.8|8489.8|0
1615334400000|2021-03-10 00:00:00|8505.7|8493.7|8485|8473|8506.8|8494.8|8482.7|8470.7|0
1615338000000|2021-03-10 01:00:00|8484.9|8472.9|8475.8|8463.8|8498.5|8486.5|8474.7|8462.7|0
1615341600000|2021-03-10 02:00:00|8475.9|8463.9|8482.4|8470.4|8484.7|8472.7|8471.3|8459.3|0
1615345200000|2021-03-10 03:00:00|8482.5|8470.5|8479.9|8467.9|8486.8|8474.8|8477.7|8465.7|0
1615348800000|2021-03-10 04:00:00|8479.5|8467.5|8480|8468|8487.1|8475.1|8471|8459|0
1615352400000|2021-03-10 05:00:00|8479.6|8467.6|8477.2|8465.2|8480.4|8468.4|8466.2|8454.2|0
1615356000000|2021-03-10 06:00:00|8475.8|8463.8|8469.2|8457.2|8482.5|8470.5|8465.7|8453.7|0
1615359600000|2021-03-10 07:00:00|8470.3|8458.3|8476.7|8471.7|8480.2|8475.2|8457.2|8452.1|240
1615363200000|2021-03-10 08:00:00|8481.7|8476.7|8531.3|8526.3|8533.8|8528.8|8466.7|8461.7|1646
1615366800000|2021-03-10 09:00:00|8532.3|8527.3|8521.3|8516.3|8563.3|8558.3|8520.3|8515.3|1314
1615370400000|2021-03-10 10:00:00|8520.8|8515.8|8513.3|8508.3|8531.3|8526.3|8504.8|8499.8|895
1615374000000|2021-03-10 11:00:00|8512.8|8507.8|8520.3|8515.3|8528.3|8523.3|8495.8|8490.8|980
1615377600000|2021-03-10 12:00:00|8520.8|8515.8|8530|8525|8534.5|8529.5|8513.3|8508.3|534
1615381200000|2021-03-10 13:00:00|8529.5|8524.5|8530.5|8525.5|8550|8545|8521|8516|654
1615384800000|2021-03-10 14:00:00|8531|8526|8527.5|8522.5|8549.5|8544.5|8519.5|8514.5|1065
1615388400000|2021-03-10 15:00:00|8528|8523|8523.8|8518.8|8535|8530|8498.3|8493.3|1170
1615392000000|2021-03-10 16:00:00|8524.3|8519.3|8527.3|8520.3|8530.3|8525.3|8510.3|8505.3|1724
1615395600000|2021-03-10 17:00:00|8528.3|8521.3|8520.3|8513.3|8528.3|8521.3|8513.3|8506.3|107
1615399200000|2021-03-10 18:00:00|8519.3|8514.3|8527|8515|8529.3|8523.3|8512.3|8504.3|153
1615402800000|2021-03-10 19:00:00|8526.9|8514.9|8534.6|8522.6|8538.1|8526.1|8520.9|8508.9|0
1615406400000|2021-03-10 20:00:00|8534.7|8522.7|8522|8510|8536|8524|8521.7|8509.7|0
1615410000000|2021-03-10 21:00:00|8521.9|8509.9|8548.1|8536.1|8548.3|8536.3|8520.7|8508.7|1
1615413600000|2021-03-10 22:00:00|8547.1|8535.1|8550.9|8538.9|8551.3|8539.3|8547.1|8535.1|0
1615417200000|2021-03-10 23:00:00|8551.1|8539.1|8535.4|8523.4|8554.9|8542.9|8535.4|8523.4|0
1615420800000|2021-03-11 00:00:00|8535.8|8523.8|8525|8513|8540.3|8528.3|8519.4|8507.4|0
1615424400000|2021-03-11 01:00:00|8525.4|8513.4|8548.7|8536.7|8548.7|8536.7|8522.8|8510.8|0
1615428000000|2021-03-11 02:00:00|8548.8|8536.8|8544.7|8532.7|8549.2|8537.2|8544.4|8532.4|0
1615431600000|2021-03-11 03:00:00|8544.8|8532.8|8551.4|8539.4|8555.8|8543.8|8544.6|8532.6|0
1615435200000|2021-03-11 04:00:00|8550.6|8538.6|8549.4|8537.4|8551.8|8539.8|8547|8535|0
1615438800000|2021-03-11 05:00:00|8549.3|8537.3|8549.3|8537.3|8553.9|8541.9|8547.1|8535.1|0
1615442400000|2021-03-11 06:00:00|8548.9|8536.9|8560.4|8548.4|8560.4|8548.4|8544.1|8532.1|0
1615446000000|2021-03-11 07:00:00|8560.8|8548.8|8561.8|8556.8|8563.3|8558.3|8540.8|8535.8|296
1615449600000|2021-03-11 08:00:00|8560.8|8555.8|8566.9|8561.9|8613.3|8608.3|8554.9|8549.9|2522
1615453200000|2021-03-11 09:00:00|8566.4|8561.4|8559.9|8554.9|8591.4|8586.4|8549.9|8544.9|1352
1615456800000|2021-03-11 10:00:00|8560.4|8555.4|8555.9|8550.9|8571.4|8566.4|8550.9|8545.9|583
1615460400000|2021-03-11 11:00:00|8555.4|8550.4|8551.9|8546.9|8565.4|8560.4|8545.4|8540.4|831
1615464000000|2021-03-11 12:00:00|8550.9|8545.9|8547.4|8542.4|8563.4|8558.4|8543.9|8538.9|1158
1615467600000|2021-03-11 13:00:00|8546.4|8541.4|8540.4|8535.4|8561.4|8556.4|8536.9|8531.9|2297
1615471200000|2021-03-11 14:00:00|8539.9|8534.9|8568.4|8563.4|8572.9|8567.9|8498.4|8493.4|2004
1615474800000|2021-03-11 15:00:00|8568.9|8563.9|8580.3|8575.3|8589.8|8584.8|8549.8|8544.8|2369
1615478400000|2021-03-11 16:00:00|8580.8|8575.8|8579.3|8573.3|8597.3|8589.3|8571.3|8566.3|1815
1615482000000|2021-03-11 17:00:00|8580.3|8574.3|8588.3|8580.3|8590.3|8583.3|8579.3|8572.3|150
1615485600000|2021-03-11 18:00:00|8587.3|8579.3|8576.5|8564.5|8592.3|8586.3|8573.3|8564.5|126
1615489200000|2021-03-11 19:00:00|8576.6|8564.6|8576.8|8564.8|8589.3|8577.3|8576.6|8564.6|0
1615492800000|2021-03-11 20:00:00|8576.7|8564.7|8580|8568|8583.2|8571.2|8571.9|8559.9|0
1615496400000|2021-03-11 21:00:00|8580.1|8568.1|8574.3|8562.3|8580.1|8568.1|8570.9|8558.9|0
1615500000000|2021-03-11 22:00:00|8574.7|8562.7|8578.5|8566.5|8578.5|8566.5|8574.5|8562.5|0
1615503600000|2021-03-11 23:00:00|8578.9|8566.9|8586.7|8574.7|8594.7|8582.7|8577.1|8565.1|0
1615507200000|2021-03-12 00:00:00|8587.1|8575.1|8585.8|8573.8|8594.9|8582.9|8579.3|8567.3|0
1615510800000|2021-03-12 01:00:00|8585.4|8573.4|8619.1|8607.1|8628.1|8616.1|8583.7|8571.7|0
1615514400000|2021-03-12 02:00:00|8618.3|8606.3|8605.4|8593.4|8626|8614|8600.7|8588.7|0
1615518000000|2021-03-12 03:00:00|8606.2|8594.2|8616.6|8604.6|8616.6|8604.6|8603.2|8591.2|0
1615521600000|2021-03-12 04:00:00|8617.4|8605.4|8623.3|8611.3|8623.3|8611.3|8616.4|8604.4|0
1615525200000|2021-03-12 05:00:00|8623.2|8611.2|8610|8598|8625.5|8613.5|8605.7|8593.7|0
1615528800000|2021-03-12 06:00:00|8610.1|8598.1|8584.4|8572.4|8616|8604|8584.3|8572.3|0
1615532400000|2021-03-12 07:00:00|8583.8|8571.8|8575.3|8570.3|8591.8|8586.8|8565.8|8560.8|212
1615536000000|2021-03-12 08:00:00|8575.8|8570.8|8557.3|8552.3|8594.8|8589.8|8555.3|8550.3|1443
1615539600000|2021-03-12 09:00:00|8557.8|8552.8|8590.3|8585.3|8598.8|8593.8|8555.3|8550.3|1065
1615543200000|2021-03-12 10:00:00|8590.8|8585.8|8621.3|8616.3|8632.3|8627.3|8576.8|8571.8|2631
1615546800000|2021-03-12 11:00:00|8621.8|8616.8|8608.3|8603.3|8621.8|8616.8|8592.3|8587.3|515
1615550400000|2021-03-12 12:00:00|8608.8|8603.8|8622.1|8617.1|8623.1|8618.1|8598.8|8593.8|348
1615554000000|2021-03-12 13:00:00|8622.6|8617.6|8607.1|8602.1|8632.6|8627.6|8599.6|8594.6|589
1615557600000|2021-03-12 14:00:00|8606.6|8601.6|8625.6|8620.6|8627.1|8622.1|8590.6|8585.6|1214
1615561200000|2021-03-12 15:00:00|8626.1|8621.1|8625.2|8620.2|8631.7|8626.7|8601.7|8596.7|1182
1615564800000|2021-03-12 16:00:00|8625.7|8620.7|8648.6|8641.6|8648.6|8642.6|8616.2|8611.2|1736
1615568400000|2021-03-12 17:00:00|8647.6|8642.6|8644.6|8637.6|8648.6|8642.6|8642.6|8636.6|152
1615572000000|2021-03-12 18:00:00|8645.6|8638.6|8656.5|8644.5|8656.5|8649.6|8642.6|8635.6|120
1615575600000|2021-03-12 19:00:00|8656.6|8644.6|8669|8657|8671.4|8659.4|8656.4|8644.4|0
1615579200000|2021-03-12 20:00:00|8669.1|8657.1|8685.8|8673.8|8685.8|8673.8|8665.1|8653.1|0
1615582800000|2021-03-12 21:00:00|8685.7|8673.7|8682.1|8670.1|8695.5|8683.5|8680.5|8668.5|0
1615759200000|2021-03-14 22:00:00|8699.8|8687.8|8687.2|8675.2|8700.3|8688.3|8677.2|8665.2|0
1615762800000|2021-03-14 23:00:00|8687.1|8675.1|8695.2|8683.2|8700|8688|8686.2|8674.2|0
1615766400000|2021-03-15 00:00:00|8694.6|8682.6|8664.5|8652.5|8697|8685|8655.7|8643.7|0
1615770000000|2021-03-15 01:00:00|8664.9|8652.9|8677.6|8665.6|8678.6|8666.6|8664.4|8652.4|0
1615773600000|2021-03-15 02:00:00|8678.7|8666.7|8665.2|8653.2|8682.1|8670.1|8663|8651|0
1615777200000|2021-03-15 03:00:00|8665.3|8653.3|8668.6|8656.6|8669.6|8657.6|8658.4|8646.4|0
1615780800000|2021-03-15 04:00:00|8668.5|8656.5|8671.5|8659.5|8673.8|8661.8|8663.9|8651.9|0
1615784400000|2021-03-15 05:00:00|8671.6|8659.6|8665.6|8653.6|8673.7|8661.7|8660.1|8648.1|0
1615788000000|2021-03-15 06:00:00|8665.7|8653.7|8667.1|8655.1|8671.5|8659.5|8661|8649|0
1615791600000|2021-03-15 07:00:00|8666.7|8654.7|8687.1|8682.1|8687.1|8682.1|8655.1|8650.1|298
1615795200000|2021-03-15 08:00:00|8690.1|8685.1|8727.1|8722.1|8743.6|8738.6|8673.6|8668.6|3333
1615798800000|2021-03-15 09:00:00|8727.6|8722.6|8691.6|8686.6|8730.6|8725.6|8681.6|8676.6|1783
1615802400000|2021-03-15 10:00:00|8692.1|8687.1|8693.1|8688.1|8707.6|8702.6|8681.1|8676.1|1944
1615806000000|2021-03-15 11:00:00|8692.6|8687.6|8705.6|8700.6|8709.6|8704.6|8688.6|8683.6|2797
1615809600000|2021-03-15 12:00:00|8706.1|8701.1|8690.1|8685.1|8708.1|8703.1|8677.1|8672.1|1789
1615813200000|2021-03-15 13:00:00|8689.6|8684.6|8683.6|8678.6|8692.1|8687.1|8670.6|8665.6|1682
1615816800000|2021-03-15 14:00:00|8683.1|8678.1|8670.6|8665.6|8696.1|8691.1|8665.1|8660.1|3014
1615820400000|2021-03-15 15:00:00|8669.6|8664.6|8637.7|8632.7|8684.1|8679.1|8619.7|8614.7|3232
1615824000000|2021-03-15 16:00:00|8637.2|8632.2|8643.2|8636.2|8645.2|8639.2|8626.7|8621.7|1934
1615827600000|2021-03-15 17:00:00|8644.2|8637.2|8654.2|8646.2|8654.2|8648.2|8641.2|8635.2|1658
1615831200000|2021-03-15 18:00:00|8655.2|8647.2|8656.3|8644.3|8662.2|8655.2|8652.2|8644.3|1100
1615834800000|2021-03-15 19:00:00|8656.2|8644.2|8674.7|8662.7|8681|8669|8649.9|8637.9|0
1615838400000|2021-03-15 20:00:00|8674.6|8662.6|8668.7|8656.7|8677|8665|8668.5|8656.5|0
1615842000000|2021-03-15 21:00:00|8668.5|8656.5|8668.9|8656.9|8670.6|8658.6|8668.3|8656.3|0
1615845600000|2021-03-15 22:00:00|8669.3|8657.3|8660.2|8648.2|8671.7|8659.7|8658.1|8646.1|0
1615849200000|2021-03-15 23:00:00|8660.6|8648.6|8659.1|8647.1|8664|8652|8657.7|8645.7|0
1615852800000|2021-03-16 00:00:00|8659.5|8647.5|8660.5|8648.5|8666.8|8654.8|8655.8|8643.8|0
1615856400000|2021-03-16 01:00:00|8660.9|8648.9|8680.7|8668.7|8685.3|8673.3|8660.9|8648.9|0
1615860000000|2021-03-16 02:00:00|8680.8|8668.8|8693.4|8681.4|8714|8702|8669.6|8657.6|0
1615863600000|2021-03-16 03:00:00|8693.5|8681.5|8689.1|8677.1|8697.8|8685.8|8686.8|8674.8|0
1615867200000|2021-03-16 04:00:00|8688.3|8676.3|8684.9|8672.9|8689.1|8677.1|8681.4|8669.4|0
1615870800000|2021-03-16 05:00:00|8685.7|8673.7|8686|8674|8687.2|8675.2|8682.5|8670.5|0
1615874400000|2021-03-16 06:00:00|8686.4|8674.4|8689.8|8677.8|8689.8|8677.8|8680.3|8668.3|0
1615878000000|2021-03-16 07:00:00|8690|8678|8675.2|8670.2|8691|8679|8669.7|8664.7|197
1615881600000|2021-03-16 08:00:00|8678.7|8673.7|8695.8|8690.8|8718.2|8713.2|8678.2|8673.2|7039
1615885200000|2021-03-16 09:00:00|8696.3|8691.3|8668.3|8663.3|8713.8|8708.8|8658.3|8653.3|7165
1615888800000|2021-03-16 10:00:00|8668.8|8663.8|8684.3|8679.3|8694.8|8689.8|8666.8|8661.8|5107
1615892400000|2021-03-16 11:00:00|8683.8|8678.8|8674.3|8669.3|8685.8|8680.8|8661.8|8656.8|4040
1615896000000|2021-03-16 12:00:00|8673.8|8668.8|8661.7|8656.7|8694.3|8689.3|8661.7|8656.7|2775
1615899600000|2021-03-16 13:00:00|8662.7|8657.7|8643.7|8638.7|8673.2|8668.2|8632.7|8627.7|3306
1615903200000|2021-03-16 14:00:00|8644.7|8639.7|8639.7|8634.7|8648.7|8643.7|8620.2|8615.2|5779
1615906800000|2021-03-16 15:00:00|8640.2|8635.2|8670.2|8665.2|8670.7|8665.7|8632.7|8627.7|3241
1615910400000|2021-03-16 16:00:00|8669.7|8664.7|8662.7|8656.7|8670.2|8665.2|8649.2|8644.2|3565
1615914000000|2021-03-16 17:00:00|8663.7|8657.7|8656.7|8648.7|8670.7|8664.7|8654.7|8648.7|381
1615917600000|2021-03-16 18:00:00|8655.7|8647.7|8654.1|8642.1|8658.7|8651.7|8648.7|8639.7|809
1615921200000|2021-03-16 19:00:00|8654.2|8642.2|8654.3|8642.3|8664.9|8652.9|8648.9|8636.9|0
1615924800000|2021-03-16 20:00:00|8654|8642|8658.8|8646.8|8661.6|8649.6|8652|8640|0
1615928400000|2021-03-16 21:00:00|8660|8648|8660.4|8648.4|8662.8|8650.8|8658.4|8646.4|0
1615932000000|2021-03-16 22:00:00|8660.3|8648.3|8666.5|8654.5|8669.4|8657.4|8660.3|8648.3|0
1615935600000|2021-03-16 23:00:00|8666.1|8654.1|8658.6|8646.6|8668.9|8656.9|8658.1|8646.1|0
1615939200000|2021-03-17 00:00:00|8658.8|8646.8|8652.9|8640.9|8661.1|8649.1|8648.3|8636.3|0
1615942800000|2021-03-17 01:00:00|8653|8641|8655.8|8643.8|8659.4|8647.4|8643.6|8631.6|0
1615946400000|2021-03-17 02:00:00|8655.4|8643.4|8651.6|8639.6|8655.9|8643.9|8644.8|8632.8|0
1615950000000|2021-03-17 03:00:00|8651.5|8639.5|8647.2|8635.2|8653.8|8641.8|8644.9|8632.9|0
1615953600000|2021-03-17 04:00:00|8647.3|8635.3|8652.7|8640.7|8652.7|8640.7|8645.1|8633.1|0
1615957200000|2021-03-17 05:00:00|8652.6|8640.6|8657.2|8645.2|8657.3|8645.3|8647.2|8635.2|0
1615960800000|2021-03-17 06:00:00|8657.1|8645.1|8652.8|8640.8|8659.4|8647.4|8652.6|8640.6|0
1615964400000|2021-03-17 07:00:00|8652.9|8640.9|8655.7|8650.7|8663.7|8658.7|8649.2|8640.8|211
1615968000000|2021-03-17 08:00:00|8654.7|8649.7|8595.9|8590.9|8662.7|8657.7|8593.9|8588.9|3451
1615971600000|2021-03-17 09:00:00|8595.4|8590.4|8617.9|8612.9|8627.9|8622.9|8591.4|8586.4|5122
1615975200000|2021-03-17 10:00:00|8617.4|8612.4|8616.4|8611.4|8632.4|8627.4|8611.9|8606.9|2993
1615978800000|2021-03-17 11:00:00|8617.4|8612.4|8586.9|8581.9|8618.4|8613.4|8573.4|8568.4|1548
1615982400000|2021-03-17 12:00:00|8586.4|8581.4|8588.4|8583.4|8599.4|8594.4|8576.9|8571.9|1417
1615986000000|2021-03-17 13:00:00|8587.9|8582.9|8608.4|8603.4|8612.4|8607.4|8578.4|8573.4|1865
1615989600000|2021-03-17 14:00:00|8607.9|8602.9|8604.9|8599.9|8608.4|8603.4|8578.9|8573.9|1593
1615993200000|2021-03-17 15:00:00|8605.4|8600.4|8600.3|8595.3|8621.9|8616.9|8599.8|8594.8|1456
1615996800000|2021-03-17 16:00:00|8600.8|8595.8|8592.3|8586.3|8607.8|8602.8|8590.3|8583.3|2701
1616000400000|2021-03-17 17:00:00|8593.3|8587.3|8598.3|8590.3|8605.3|8599.3|8590.3|8583.3|147
1616004000000|2021-03-17 18:00:00|8602.3|8591.3|8624.8|8612.8|8624.8|8617.3|8599.3|8591.3|363
1616007600000|2021-03-17 19:00:00|8624.7|8612.7|8617.9|8605.9|8633.6|8621.6|8614.5|8602.5|1230
1616011200000|2021-03-17 20:00:00|8617.6|8605.6|8623.5|8611.5|8625.6|8613.6|8617.6|8605.6|3690
1616014800000|2021-03-17 21:00:00|8622.7|8610.7|8607.4|8595.4|8624.5|8612.5|8606.6|8594.6|0
1616018400000|2021-03-17 22:00:00|8607.6|8595.6|8617.4|8605.4|8622.9|8610.9|8607.6|8595.6|0
1616022000000|2021-03-17 23:00:00|8617.5|8605.5|8630.8|8618.8|8632.6|8620.6|8614.5|8602.5|0
1616025600000|2021-03-18 00:00:00|8631.2|8619.2|8644.4|8632.4|8644.4|8632.4|8629.9|8617.9|0
1616029200000|2021-03-18 01:00:00|8644.8|8632.8|8647.5|8635.5|8648.8|8636.8|8639.3|8627.3|0
1616032800000|2021-03-18 02:00:00|8647.9|8635.9|8641.4|8629.4|8649.7|8637.7|8636.8|8624.8|0
1616036400000|2021-03-18 03:00:00|8641.3|8629.3|8621.1|8609.1|8641.4|8629.4|8619|8607|0
1616040000000|2021-03-18 04:00:00|8621|8609|8627.7|8615.7|8629.9|8617.9|8618.7|8606.7|0
1616043600000|2021-03-18 05:00:00|8627.6|8615.6|8628.8|8616.8|8631|8619|8620.7|8608.7|0
1616047200000|2021-03-18 06:00:00|8628.9|8616.9|8643.2|8631.2|8643.2|8631.2|8625.6|8613.6|0
1616050800000|2021-03-18 07:00:00|8643|8631|8635.3|8630.3|8650.3|8645.3|8622.3|8617.3|494
1616054400000|2021-03-18 08:00:00|8635.8|8630.8|8617.3|8612.3|8659.3|8654.3|8590.3|8585.3|3053
1616058000000|2021-03-18 09:00:00|8616.8|8611.8|8595.3|8590.3|8632.8|8627.8|8588.3|8583.3|1483
1616061600000|2021-03-18 10:00:00|8594.8|8589.8|8615.3|8610.3|8620.3|8615.3|8593.8|8588.8|1571
1616065200000|2021-03-18 11:00:00|8614.8|8609.8|8623.8|8618.8|8628.8|8623.8|8603.8|8598.8|1763
1616068800000|2021-03-18 12:00:00|8623.3|8618.3|8620.8|8615.8|8636.3|8631.3|8620.3|8615.3|555
1616072400000|2021-03-18 13:00:00|8621.3|8616.3|8652.3|8647.3|8653.3|8648.3|8598.3|8593.3|636
1616076000000|2021-03-18 14:00:00|8652.8|8647.8|8633.3|8628.3|8664.3|8659.3|8628.3|8623.3|696
1616079600000|2021-03-18 15:00:00|8634.8|8629.8|8654.3|8649.3|8660.3|8655.3|8631.8|8626.8|469
1616083200000|2021-03-18 16:00:00|8653.8|8648.8|8613.8|8604.8|8656.3|8651.3|8610.8|8602.8|1582
1616086800000|2021-03-18 17:00:00|8614.8|8605.8|8624.8|8614.8|8625.8|8618.8|8606.8|8599.8|387
1616090400000|2021-03-18 18:00:00|8623.8|8615.8|8582.4|8570.4|8624.8|8615.8|8575.8|8567.3|145
1616094000000|2021-03-18 19:00:00|8582.3|8570.3|8555.6|8543.6|8584.6|8572.6|8547.4|8535.4|17515
1616097600000|2021-03-18 20:00:00|8555.3|8543.3|8563.8|8551.8|8576.4|8564.4|8555.3|8543.3|35030
1616101200000|2021-03-18 21:00:00|8564.8|8552.8|8566.8|8554.8|8568.5|8556.5|8563.8|8551.8|0
1616104800000|2021-03-18 22:00:00|8567|8555|8556.1|8544.1|8575.9|8563.9|8556.1|8544.1|0
1616108400000|2021-03-18 23:00:00|8556|8544|8561|8549|8568.3|8556.3|8554.7|8542.7|0
1616112000000|2021-03-19 00:00:00|8560.9|8548.9|8572.5|8560.5|8573.7|8561.7|8558.2|8546.2|0
1616115600000|2021-03-19 01:00:00|8572.6|8560.6|8575.8|8563.8|8578|8566|8565.9|8553.9|0
1616119200000|2021-03-19 02:00:00|8575.7|8563.7|8565|8553|8575.8|8563.8|8562.1|8550.1|0
1616122800000|2021-03-19 03:00:00|8564.2|8552.2|8550.7|8538.7|8572.7|8560.7|8548.5|8536.5|0
1616126400000|2021-03-19 04:00:00|8550.8|8538.8|8561.9|8549.9|8564|8552|8548.5|8536.5|0
1616130000000|2021-03-19 05:00:00|8562|8550|8559.5|8547.5|8564.2|8552.2|8552.7|8540.7|0
1616133600000|2021-03-19 06:00:00|8559.4|8547.4|8559.5|8547.5|8559.7|8547.7|8539.3|8527.3|0
1616137200000|2021-03-19 07:00:00|8559.2|8547.2|8559.3|8554.3|8587.8|8582.8|8559.2|8547.2|342
1616140800000|2021-03-19 08:00:00|8558.3|8553.3|8553.3|8548.3|8594.3|8589.3|8533.3|8528.3|1722
1616144400000|2021-03-19 09:00:00|8553.8|8548.8|8546.3|8541.3|8572.8|8567.8|8535.3|8530.3|715
1616148000000|2021-03-19 10:00:00|8546.8|8541.8|8563.3|8558.3|8590.3|8585.3|8535.8|8530.8|1157
1616151600000|2021-03-19 11:00:00|8562.8|8557.8|8539.8|8534.8|8567.8|8562.8|8528.8|8523.8|935
1616155200000|2021-03-19 12:00:00|8539.3|8534.3|8548.2|8543.2|8558.2|8553.2|8528.8|8523.8|869
1616158800000|2021-03-19 13:00:00|8547.7|8542.7|8495.2|8490.2|8553.7|8548.7|8471.2|8466.2|1982
1616162400000|2021-03-19 14:00:00|8494.7|8489.7|8515.2|8510.2|8518.7|8513.7|8485.2|8480.2|937
1616166000000|2021-03-19 15:00:00|8515.7|8510.7|8517|8512|8522.5|8517.5|8471|8466|1747
1616169600000|2021-03-19 16:00:00|8517.5|8512.5|8511|8505|8524|8519|8480|8473|2032
1616173200000|2021-03-19 17:00:00|8512|8504|8515|8507|8516|8509|8501|8494|215
1616176800000|2021-03-19 18:00:00|8516|8508|8521.3|8509.3|8521.3|8511|8504|8496|81
1616180400000|2021-03-19 19:00:00|8521.4|8509.4|8502.9|8490.9|8523.7|8511.7|8501.8|8489.8|0
1616184000000|2021-03-19 20:00:00|8503|8491|8507|8495|8509.9|8497.9|8502.4|8490.4|0
1616187600000|2021-03-19 21:00:00|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|0
1616364000000|2021-03-21 22:00:00|8493.5|8481.5|8501.7|8489.7|8502.2|8490.2|8491.1|8479.1|0
1616367600000|2021-03-21 23:00:00|8501.8|8489.8|8506.1|8494.1|8511|8499|8501.3|8489.3|0
1616371200000|2021-03-22 00:00:00|8506.5|8494.5|8488.9|8476.9|8508.1|8496.1|8488.8|8476.8|0
1616374800000|2021-03-22 01:00:00|8488.8|8476.8|8491.6|8479.6|8495.9|8483.9|8475.7|8463.7|0
1616378400000|2021-03-22 02:00:00|8492.4|8480.4|8481.7|8469.7|8493.7|8481.7|8474.9|8462.9|0
1616382000000|2021-03-22 03:00:00|8481.6|8469.6|8477.5|8465.5|8484|8472|8477.3|8465.3|0
1616385600000|2021-03-22 04:00:00|8478.3|8466.3|8482.2|8470.2|8493|8481|8477.4|8465.4|0
1616389200000|2021-03-22 05:00:00|8482.3|8470.3|8482|8470|8490.8|8478.8|8481.8|8469.8|0
1616392800000|2021-03-22 06:00:00|8482.8|8470.8|8479.6|8467.6|8486.4|8474.4|8477.7|8465.7|0
1616396400000|2021-03-22 07:00:00|8479.5|8467.5|8440|8435|8483|8478|8439|8434|394
1616400000000|2021-03-22 08:00:00|8437.5|8432.5|8369.3|8364.3|8441|8436|8333.5|8328.5|3481
1616403600000|2021-03-22 09:00:00|8369.8|8364.8|8383.8|8378.8|8405.8|8400.8|8352.3|8347.3|1256
1616407200000|2021-03-22 10:00:00|8384.3|8379.3|8367.8|8362.8|8387.3|8382.3|8349.3|8344.3|831
1616410800000|2021-03-22 11:00:00|8367.3|8362.3|8377.3|8372.3|8385.3|8380.3|8364.3|8359.3|479
1616414400000|2021-03-22 12:00:00|8377.8|8372.8|8382.9|8377.9|8389.3|8384.3|8365.3|8360.3|387
1616418000000|2021-03-22 13:00:00|8382.4|8377.4|8352.9|8347.9|8388.4|8383.4|8348.9|8343.9|696
1616421600000|2021-03-22 14:00:00|8353.4|8348.4|8359.9|8354.9|8372.4|8367.4|8335.9|8330.9|771
1616425200000|2021-03-22 15:00:00|8359.4|8354.4|8336|8331|8365.9|8360.9|8332|8327|774
1616428800000|2021-03-22 16:00:00|8336.5|8331.5|8353|8345|8362|8356|8327|8322|1987
1616432400000|2021-03-22 17:00:00|8352|8346|8369|8361|8371|8363|8351|8345|271
1616436000000|2021-03-22 18:00:00|8368|8360|8370.6|8358.6|8371|8364|8362|8356|93
1616439600000|2021-03-22 19:00:00|8370.7|8358.7|8362.3|8350.3|8380.1|8368.1|8358|8346|0
1616443200000|2021-03-22 20:00:00|8362.4|8350.4|8364.8|8352.8|8369|8357|8362.4|8350.4|0
1616446800000|2021-03-22 21:00:00|8366.9|8354.9|8365.3|8353.3|8367.3|8355.3|8364.5|8352.5|0
1616450400000|2021-03-22 22:00:00|8365.4|8353.4|8367.3|8355.3|8371.7|8359.7|8363.7|8351.7|0
1616454000000|2021-03-22 23:00:00|8367.2|8355.2|8374|8362|8375.1|8363.1|8365.3|8353.3|0
1616457600000|2021-03-23 00:00:00|8374.2|8362.2|8365.6|8353.6|8379.8|8367.8|8360.2|8348.2|0
1616461200000|2021-03-23 01:00:00|8365.2|8353.2|8364.5|8352.5|8371|8359|8361.1|8349.1|0
1616464800000|2021-03-23 02:00:00|8364.4|8352.4|8355.5|8343.5|8364.6|8352.6|8353.4|8341.4|0
1616468400000|2021-03-23 03:00:00|8354.7|8342.7|8351.1|8339.1|8355.5|8343.5|8348.9|8336.9|0
1616472000000|2021-03-23 04:00:00|8351.2|8339.2|8342.6|8330.6|8353.4|8341.4|8338.3|8326.3|0
1616475600000|2021-03-23 05:00:00|8341.8|8329.8|8336.4|8324.4|8352.3|8340.3|8336.4|8324.4|0
1616479200000|2021-03-23 06:00:00|8336|8324|8338.8|8326.8|8340.9|8328.9|8324.3|8312.3|0
1616482800000|2021-03-23 07:00:00|8339.4|8327.4|8320.5|8315.5|8339.6|8327.6|8302.5|8297.5|240
1616486400000|2021-03-23 08:00:00|8319.5|8314.5|8368.2|8363.2|8370.7|8365.7|8274|8269|2111
1616490000000|2021-03-23 09:00:00|8368.7|8363.7|8344.2|8339.2|8369.7|8364.7|8307.7|8302.7|850
1616493600000|2021-03-23 10:00:00|8343.2|8338.2|8370.2|8365.2|8372.7|8367.7|8328.7|8323.7|931
1616497200000|2021-03-23 11:00:00|8370.7|8365.7|8391.7|8386.7|8406.7|8401.7|8364.2|8359.2|694
1616500800000|2021-03-23 12:00:00|8391.2|8386.2|8391.8|8386.8|8401.7|8396.7|8378.7|8373.7|503
1616504400000|2021-03-23 13:00:00|8392.3|8387.3|8422.8|8417.8|8424.8|8419.8|8387.8|8382.8|911
1616508000000|2021-03-23 14:00:00|8423.3|8418.3|8397.8|8392.8|8429.8|8424.8|8379.3|8374.3|1082
1616511600000|2021-03-23 15:00:00|8397.3|8392.3|8417.1|8412.1|8420.6|8415.6|8383.1|8378.1|835
1616515200000|2021-03-23 16:00:00|8417.6|8412.6|8410.6|8403.6|8420.6|8415.6|8383.6|8377.6|2216
1616518800000|2021-03-23 17:00:00|8409.6|8404.6|8394.6|8388.6|8415.6|8408.6|8389.6|8382.6|221
1616522400000|2021-03-23 18:00:00|8393.6|8387.6|8380|8368|8395.6|8387.6|8375.6|8368|78
1616526000000|2021-03-23 19:00:00|8379.9|8367.9|8359.3|8347.3|8380.3|8368.3|8352|8340|0
1616529600000|2021-03-23 20:00:00|8359.4|8347.4|8353.7|8341.7|8363.1|8351.1|8350.6|8338.6|0
1616533200000|2021-03-23 21:00:00|8354.6|8342.6|8356.9|8344.9|8357.9|8345.9|8352.3|8340.3|0
1616536800000|2021-03-23 22:00:00|8357.3|8345.3|8347.7|8335.7|8359.7|8347.7|8344|8332|0
1616540400000|2021-03-23 23:00:00|8346.9|8334.9|8329.1|8317.1|8346.9|8334.9|8323.3|8311.3|0
1616544000000|2021-03-24 00:00:00|8329.2|8317.2|8333.8|8321.8|8340.4|8328.4|8324.4|8312.4|0
1616547600000|2021-03-24 01:00:00|8333.9|8321.9|8323.4|8311.4|8345|8333|8323.3|8311.3|0
1616551200000|2021-03-24 02:00:00|8323.3|8311.3|8332.1|8320.1|8336.4|8324.4|8321.2|8309.2|0
1616554800000|2021-03-24 03:00:00|8332|8320|8345.2|8333.2|8347.4|8335.4|8325.5|8313.5|0
1616558400000|2021-03-24 04:00:00|8345.1|8333.1|8334.2|8322.2|8347.2|8335.2|8331.9|8319.9|0
1616562000000|2021-03-24 05:00:00|8334.1|8322.1|8334.8|8322.8|8340.5|8328.5|8327.3|8315.3|0
1616565600000|2021-03-24 06:00:00|8334.9|8322.9|8332|8320|8339.3|8327.3|8325.4|8313.4|0
1616569200000|2021-03-24 07:00:00|8334|8322|8349.6|8344.6|8355.1|8350.1|8334|8322|331
1616572800000|2021-03-24 08:00:00|8350.1|8345.1|8320.6|8315.6|8350.1|8345.1|8292.1|8287.1|2270
1616576400000|2021-03-24 09:00:00|8321.1|8316.1|8344.1|8339.1|8352.1|8347.1|8301.6|8296.6|638
1616580000000|2021-03-24 10:00:00|8343.6|8338.6|8367.1|8362.1|8389.1|8384.1|8341.1|8336.1|960
1616583600000|2021-03-24 11:00:00|8368.6|8363.6|8345.6|8340.6|8398.6|8393.6|8345.1|8340.1|703
1616587200000|2021-03-24 12:00:00|8344.6|8339.6|8348.3|8343.3|8371.6|8366.6|8344.6|8339.6|784
1616590800000|2021-03-24 13:00:00|8349.3|8344.3|8354.3|8349.3|8384.3|8379.3|8344.3|8339.3|1083
1616594400000|2021-03-24 14:00:00|8353.8|8348.8|8398.8|8393.8|8399.8|8394.8|8353.8|8348.8|1737
1616598000000|2021-03-24 15:00:00|8398.3|8393.3|8419.8|8414.8|8420.3|8415.3|8396.3|8391.3|1474
1616601600000|2021-03-24 16:00:00|8419.3|8414.3|8442.8|8434.8|8455.8|8449.8|8417.3|8412.3|2883
1616605200000|2021-03-24 17:00:00|8441.8|8433.8|8447.8|8439.8|8447.8|8441.8|8430.8|8423.8|254
1616608800000|2021-03-24 18:00:00|8446.8|8440.8|8430|8418|8452.8|8445.8|8427.8|8418|179
1616612400000|2021-03-24 19:00:00|8430.1|8418.1|8409.8|8397.8|8433.9|8421.9|8405.8|8393.8|0
1616616000000|2021-03-24 20:00:00|8409.6|8397.6|8417.5|8405.5|8417.5|8405.5|8406.7|8394.7|0
1616619600000|2021-03-24 21:00:00|8417.9|8405.9|8417.8|8405.8|8418.4|8406.4|8415.8|8403.8|0
1616623200000|2021-03-24 22:00:00|8418.2|8406.2|8421.5|8409.5|8425.9|8413.9|8414.2|8402.2|0
1616626800000|2021-03-24 23:00:00|8421.4|8409.4|8425.2|8413.2|8428.5|8416.5|8418|8406|0
1616630400000|2021-03-25 00:00:00|8425.3|8413.3|8429.7|8417.7|8430.7|8418.7|8423.1|8411.1|0
1616634000000|2021-03-25 01:00:00|8429.6|8417.6|8414.6|8402.6|8429.7|8417.7|8405.3|8393.3|0
1616637600000|2021-03-25 02:00:00|8415.4|8403.4|8430.2|8418.2|8436.6|8424.6|8414.4|8402.4|0
1616641200000|2021-03-25 03:00:00|8430.1|8418.1|8419.2|8407.2|8430.2|8418.2|8416.9|8404.9|0
1616644800000|2021-03-25 04:00:00|8419.3|8407.3|8416.8|8404.8|8421.3|8409.3|8414.6|8402.6|0
1616648400000|2021-03-25 05:00:00|8417.2|8405.2|8418.7|8406.7|8434.3|8422.3|8416.7|8404.7|0
1616652000000|2021-03-25 06:00:00|8418.8|8406.8|8427.8|8415.8|8427.8|8415.8|8414.5|8402.5|0
1616655600000|2021-03-25 07:00:00|8427.1|8415.1|8421.8|8416.8|8435.3|8430.3|8417.3|8412.3|253
1616659200000|2021-03-25 08:00:00|8421.3|8416.3|8419|8414|8442|8437|8380.8|8375.8|1674
1616662800000|2021-03-25 09:00:00|8420|8415|8390|8385|8420|8415|8366.5|8361.5|909
1616666400000|2021-03-25 10:00:00|8390.5|8385.5|8391|8386|8406|8401|8378.5|8373.5|462
1616670000000|2021-03-25 11:00:00|8390.5|8385.5|8311|8306|8396|8391|8302.5|8297.5|1230
1616673600000|2021-03-25 12:00:00|8311.5|8306.5|8320.2|8315.2|8339|8334|8303.2|8298.2|953
1616677200000|2021-03-25 13:00:00|8319.7|8314.7|8342.7|8337.7|8347.7|8342.7|8314.7|8309.7|755
1616680800000|2021-03-25 14:00:00|8343.2|8338.2|8337.7|8332.7|8357.2|8352.2|8321.2|8316.2|1006
1616684400000|2021-03-25 15:00:00|8337.2|8332.2|8399|8394|8403|8398|8314.2|8309.2|1070
1616688000000|2021-03-25 16:00:00|8397|8392|8428.5|8421.5|8429.5|8422.5|8388.5|8383.5|1603
1616691600000|2021-03-25 17:00:00|8427.5|8420.5|8417.5|8409.5|8432.5|8425.5|8416.5|8408.5|228
1616695200000|2021-03-25 18:00:00|8418.5|8410.5|8439.9|8427.9|8439.9|8431.5|8412.5|8404.5|126
1616698800000|2021-03-25 19:00:00|8439.8|8427.8|8453.2|8441.2|8459.2|8447.2|8437|8425|0
1616702400000|2021-03-25 20:00:00|8453.4|8441.4|8466|8454|8466.1|8454.1|8453.1|8441.1|0
1616706000000|2021-03-25 21:00:00|8465.6|8453.6|8466|8454|8466.2|8454.2|8464.3|8452.3|0
1616709600000|2021-03-25 22:00:00|8466.1|8454.1|8459.4|8447.4|8467.2|8455.2|8454.1|8442.1|0
1616713200000|2021-03-25 23:00:00|8460|8448|8466.2|8454.2|8473.7|8461.7|8458.9|8446.9|0
1616716800000|2021-03-26 00:00:00|8466.6|8454.6|8455.8|8443.8|8474.2|8462.2|8451.5|8439.5|0
1616720400000|2021-03-26 01:00:00|8455.9|8443.9|8464.8|8452.8|8464.8|8452.8|8450.3|8438.3|0
1616724000000|2021-03-26 02:00:00|8464.9|8452.9|8465|8453|8467|8455|8458.2|8446.2|0
1616727600000|2021-03-26 03:00:00|8465.1|8453.1|8464.4|8452.4|8472.1|8460.1|8463.2|8451.2|0
1616731200000|2021-03-26 04:00:00|8464.3|8452.3|8466.7|8454.7|8468.7|8456.7|8464.3|8452.3|0
1616734800000|2021-03-26 05:00:00|8467.5|8455.5|8473.5|8461.5|8475.6|8463.6|8464.5|8452.5|0
1616738400000|2021-03-26 06:00:00|8474.3|8462.3|8475.6|8463.6|8478.1|8466.1|8472.7|8460.7|0
1616742000000|2021-03-26 07:00:00|8475.5|8463.5|8466.5|8461.5|8475.6|8469|8454|8449|277
1616745600000|2021-03-26 08:00:00|8467|8462|8471.8|8466.8|8520.5|8515.5|8464.8|8459.8|1929
1616749200000|2021-03-26 09:00:00|8472.3|8467.3|8461.8|8456.8|8485.3|8480.3|8449.3|8444.3|670
1616752800000|2021-03-26 10:00:00|8461.3|8456.3|8482.3|8477.3|8484.3|8479.3|8439.8|8434.8|598
1616756400000|2021-03-26 11:00:00|8482.8|8477.8|8490.3|8485.3|8492.3|8487.3|8463.8|8458.8|664
1616760000000|2021-03-26 12:00:00|8488.3|8483.3|8489.3|8484.3|8492.3|8487.3|8472.3|8467.3|424
1616763600000|2021-03-26 13:00:00|8488.8|8483.8|8525.8|8520.8|8525.8|8520.8|8477.3|8472.3|1040
1616767200000|2021-03-26 14:00:00|8525.3|8520.3|8496.3|8491.3|8531.8|8526.8|8486.3|8481.3|1273
1616770800000|2021-03-26 15:00:00|8496.8|8491.8|8485|8480|8499.8|8494.8|8477.5|8472.5|772
1616774400000|2021-03-26 16:00:00|8484|8479|8501|8494|8510|8503|8483|8478|2058
1616778000000|2021-03-26 17:00:00|8500|8493|8498|8491|8509|8502|8493|8486|232
1616781600000|2021-03-26 18:00:00|8497|8490|8505.2|8493.2|8505.2|8496|8483|8476|119
1616785200000|2021-03-26 19:00:00|8505.1|8493.1|8553.3|8541.3|8556.3|8544.3|8504.1|8492.1|0
1616788800000|2021-03-26 20:00:00|8553.1|8541.1|8550.5|8538.5|8558.5|8546.5|8547.9|8535.9|0
1616792400000|2021-03-26 21:00:00|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|0
1616968800000|2021-03-28 22:00:00|8545.4|8533.4|8535.6|8523.6|8545.4|8533.4|8532.7|8520.7|0
1616972400000|2021-03-28 23:00:00|8536|8524|8525|8513|8536.9|8524.9|8525|8513|0
1616976000000|2021-03-29 00:00:00|8525.1|8513.1|8508.9|8496.9|8526.8|8514.8|8504.1|8492.1|0
1616979600000|2021-03-29 01:00:00|8508.1|8496.1|8507|8495|8509.1|8497.1|8496.1|8484.1|0
1616983200000|2021-03-29 02:00:00|8506.9|8494.9|8509.1|8497.1|8517.8|8505.8|8502.6|8490.6|0
1616986800000|2021-03-29 03:00:00|8509|8497|8513.4|8501.4|8513.4|8501.4|8500.3|8488.3|0
1616990400000|2021-03-29 04:00:00|8512.6|8500.6|8506.9|8494.9|8513.5|8501.5|8500.4|8488.4|0
1616994000000|2021-03-29 05:00:00|8507|8495|8493.6|8481.6|8507|8495|8476.6|8464.6|0
1616997600000|2021-03-29 06:00:00|8493.7|8481.7|8503.5|8498.5|8507|8502|8477|8472|203
1617001200000|2021-03-29 07:00:00|8502.5|8497.5|8489.8|8484.8|8513|8508|8474.5|8469.5|1323
1617004800000|2021-03-29 08:00:00|8490.3|8485.3|8463.8|8458.8|8491.8|8486.8|8461.3|8456.3|541
1617008400000|2021-03-29 09:00:00|8464.3|8459.3|8469.3|8464.3|8474.8|8469.8|8454.3|8449.3|465
1617012000000|2021-03-29 10:00:00|8468.8|8463.8|8493.3|8488.3|8502.3|8497.3|8467.8|8462.8|374
1617015600000|2021-03-29 11:00:00|8495.8|8490.8|8508.9|8503.9|8514.3|8509.3|8494.8|8489.8|401
1617019200000|2021-03-29 12:00:00|8508.4|8503.4|8503.4|8498.4|8513.9|8508.9|8495.4|8490.4|263
1617022800000|2021-03-29 13:00:00|8503.9|8498.9|8528.9|8523.9|8528.9|8523.9|8493.9|8488.9|553
1617026400000|2021-03-29 14:00:00|8528.4|8523.4|8492.8|8487.8|8544.4|8539.4|8490.3|8485.3|994
1617030000000|2021-03-29 15:00:00|8492.3|8487.3|8499.3|8492.3|8504.3|8498.3|8481.3|8475.3|2754
1617033600000|2021-03-29 16:00:00|8500.3|8493.3|8521.3|8514.3|8522.3|8516.3|8490.3|8483.3|161
1617037200000|2021-03-29 17:00:00|8522.3|8515.3|8536.8|8524.8|8541.3|8534.3|8521.3|8514.3|204
1617040800000|2021-03-29 18:00:00|8536.9|8524.9|8532.1|8520.1|8539.3|8527.3|8526.7|8514.7|34
1617044400000|2021-03-29 19:00:00|8532.2|8520.2|8534.3|8522.3|8548.9|8536.9|8531|8519|0
1617048000000|2021-03-29 20:00:00|8534.4|8522.4|8543.8|8531.8|8547|8535|8534.2|8522.2|0
1617051600000|2021-03-29 21:00:00|8543.6|8531.6|8547|8535|8548.4|8536.4|8542.2|8530.2|0
1617055200000|2021-03-29 22:00:00|8547.2|8535.2|8547.8|8535.8|8554.2|8542.2|8546.3|8534.3|0
1617058800000|2021-03-29 23:00:00|8547.9|8535.9|8549.9|8537.9|8551.3|8539.3|8543|8531|0
1617062400000|2021-03-30 00:00:00|8549.8|8537.8|8535.8|8523.8|8549.8|8537.8|8529.5|8517.5|0
1617066000000|2021-03-30 01:00:00|8535.7|8523.7|8531.5|8519.5|8535.8|8523.8|8527.1|8515.1|0
1617069600000|2021-03-30 02:00:00|8531.4|8519.4|8533.9|8521.9|8544.8|8532.8|8531.4|8519.4|0
1617073200000|2021-03-30 03:00:00|8534.7|8522.7|8547.1|8535.1|8549.3|8537.3|8533.9|8521.9|0
1617076800000|2021-03-30 04:00:00|8547.2|8535.2|8544.8|8532.8|8547.2|8535.2|8540.5|8528.5|0
1617080400000|2021-03-30 05:00:00|8544.4|8532.4|8544.9|8532.9|8544.9|8532.9|8536.2|8524.2|0
1617084000000|2021-03-30 06:00:00|8545|8533|8541.3|8536.3|8552.8|8547.8|8529.8|8524.8|117
1617087600000|2021-03-30 07:00:00|8539.3|8534.3|8552.8|8547.8|8582.8|8577.8|8538.8|8533.8|1639
1617091200000|2021-03-30 08:00:00|8553.3|8548.3|8539.8|8534.8|8574.8|8569.8|8539.3|8534.3|608
1617094800000|2021-03-30 09:00:00|8539.3|8534.3|8555.8|8550.8|8561.8|8556.8|8533.3|8528.3|405
1617098400000|2021-03-30 10:00:00|8556.3|8551.3|8562.8|8557.8|8578.8|8573.8|8552.8|8547.8|386
1617102000000|2021-03-30 11:00:00|8562.3|8557.3|8546.3|8541.3|8562.8|8557.8|8541.3|8536.3|411
1617105600000|2021-03-30 12:00:00|8545.8|8540.8|8552.3|8547.3|8553.3|8548.3|8535.3|8530.3|376
1617109200000|2021-03-30 13:00:00|8552.8|8547.8|8579.3|8574.3|8584.8|8579.8|8547.8|8542.8|942
1617112800000|2021-03-30 14:00:00|8579.8|8574.8|8600.1|8595.1|8615.6|8610.6|8568.6|8563.6|1557
1617116400000|2021-03-30 15:00:00|8599.6|8594.6|8594.1|8587.1|8611.1|8606.1|8591.1|8584.1|1757
1617120000000|2021-03-30 16:00:00|8593.1|8586.1|8592.1|8586.1|8597.1|8590.1|8587.1|8581.1|204
1617123600000|2021-03-30 17:00:00|8591.1|8584.1|8605|8593|8605|8596.1|8586.1|8579.1|83
1617127200000|2021-03-30 18:00:00|8604.9|8592.9|8615.7|8603.7|8615.9|8603.9|8600.3|8588.3|14
1617130800000|2021-03-30 19:00:00|8615.8|8603.8|8611.5|8599.5|8622|8610|8599.3|8587.3|0
1617134400000|2021-03-30 20:00:00|8611.3|8599.3|8610.2|8598.2|8619.4|8607.4|8608.5|8596.5|0
1617138000000|2021-03-30 21:00:00|8610|8598|8609|8597|8610.6|8598.6|8608.4|8596.4|0
1617141600000|2021-03-30 22:00:00|8608.9|8596.9|8602.8|8590.8|8610.2|8598.2|8598.2|8586.2|0
1617145200000|2021-03-30 23:00:00|8602.4|8590.4|8612.9|8600.9|8616.4|8604.4|8599.1|8587.1|0
1617148800000|2021-03-31 00:00:00|8613.5|8601.5|8617.8|8605.8|8617.9|8605.9|8602.4|8590.4|0
1617152400000|2021-03-31 01:00:00|8618.4|8606.4|8613.5|8601.5|8624.5|8612.5|8611.3|8599.3|0
1617156000000|2021-03-31 02:00:00|8614.2|8602.2|8597.2|8585.2|8614.2|8602.2|8592.8|8580.8|0
1617159600000|2021-03-31 03:00:00|8597.3|8585.3|8599.4|8587.4|8603.9|8591.9|8597.2|8585.2|0
1617163200000|2021-03-31 04:00:00|8598.4|8586.4|8592|8580|8601.6|8589.6|8588.7|8576.7|0
1617166800000|2021-03-31 05:00:00|8591.9|8579.9|8589.7|8577.7|8596.4|8584.4|8585.5|8573.5|0
1617170400000|2021-03-31 06:00:00|8590.1|8578.1|8596.6|8591.6|8597.6|8592.6|8579.1|8574.1|158
1617174000000|2021-03-31 07:00:00|8594.1|8589.1|8631.9|8626.9|8645.1|8640.1|8590.1|8585.1|1931
1617177600000|2021-03-31 08:00:00|8631.4|8626.4|8635.4|8630.4|8655.9|8650.9|8620.9|8615.9|709
1617181200000|2021-03-31 09:00:00|8633.9|8628.9|8630.9|8625.9|8647.4|8642.4|8628.4|8623.4|567
1617184800000|2021-03-31 10:00:00|8631.4|8626.4|8624.4|8619.4|8646.9|8641.9|8620.4|8615.4|562
1617188400000|2021-03-31 11:00:00|8626.4|8621.4|8622.4|8617.4|8627.9|8622.9|8609.9|8604.9|566
1617192000000|2021-03-31 12:00:00|8622.9|8617.9|8600.9|8595.9|8622.9|8617.9|8597.4|8592.4|667
1617195600000|2021-03-31 13:00:00|8601.4|8596.4|8598.4|8593.4|8605.9|8600.9|8582.9|8577.9|1089
1617199200000|2021-03-31 14:00:00|8598.9|8593.9|8584.3|8579.3|8600.3|8595.3|8569.8|8564.8|1222
1617202800000|2021-03-31 15:00:00|8583.8|8578.8|8594.3|8586.3|8604.8|8599.8|8574.3|8567.3|2950
1617206400000|2021-03-31 16:00:00|8593.3|8587.3|8604.3|8597.3|8604.3|8597.3|8591.3|8585.3|567
1617210000000|2021-03-31 17:00:00|8603.3|8598.3|8607.5|8595.5|8612.3|8606.3|8601.3|8595.3|175
1617213600000|2021-03-31 18:00:00|8607.6|8595.6|8617|8605|8619.7|8607.7|8600.1|8588.1|0
1617217200000|2021-03-31 19:00:00|8616.9|8604.9|8599.1|8587.1|8620.1|8608.1|8598.1|8586.1|0
1617220800000|2021-03-31 20:00:00|8599.3|8587.3|8595.8|8583.8|8609.4|8597.4|8591.9|8579.9|0
1617224400000|2021-03-31 21:00:00|8595.9|8583.9|8596.6|8584.6|8596.8|8584.8|8594.5|8582.5|0
1617228000000|2021-03-31 22:00:00|8596.7|8584.7|8602.2|8590.2|8603.8|8591.8|8596.7|8584.7|0
1617231600000|2021-03-31 23:00:00|8602.4|8590.4|8606.7|8594.7|8606.7|8594.7|8596.9|8584.9|0
1617235200000|2021-04-01 00:00:00|8606.3|8594.3|8610.3|8598.3|8616.8|8604.8|8601.6|8589.6|0
1617238800000|2021-04-01 01:00:00|8608.3|8596.3|8608|8596|8608.3|8596.3|8603.6|8591.6|0
1617242400000|2021-04-01 02:00:00|8606.1|8594.1|8597.5|8585.5|8610.6|8598.6|8595.2|8583.2|0
1617246000000|2021-04-01 03:00:00|8597.6|8585.6|8599.7|8587.7|8600.8|8588.8|8595.3|8583.3|0
1617249600000|2021-04-01 04:00:00|8599.8|8587.8|8603.9|8591.9|8604|8592|8597.6|8585.6|0
1617253200000|2021-04-01 05:00:00|8603.1|8591.1|8606.2|8594.2|8610.5|8598.5|8601.8|8589.8|0
1617256800000|2021-04-01 06:00:00|8606|8594|8606.8|8601.8|8613.3|8608.3|8584.8|8579.8|274
1617260400000|2021-04-01 07:00:00|8605.8|8600.8|8577.7|8572.7|8605.8|8600.8|8544.3|8539.3|2711
1617264000000|2021-04-01 08:00:00|8577.2|8572.2|8604.2|8599.2|8608.7|8603.7|8567.2|8562.2|608
1617267600000|2021-04-01 09:00:00|8604.7|8599.7|8599.2|8594.2|8613.7|8608.7|8585.7|8580.7|605
1617271200000|2021-04-01 10:00:00|8598.7|8593.7|8566.2|8561.2|8598.7|8593.7|8556.2|8551.2|514
1617274800000|2021-04-01 11:00:00|8566.7|8561.7|8567|8562|8575.2|8570.2|8561.7|8556.7|488
1617278400000|2021-04-01 12:00:00|8565.5|8560.5|8571|8566|8581|8576|8561.5|8556.5|375
1617282000000|2021-04-01 13:00:00|8570.5|8565.5|8564|8559|8576.5|8571.5|8550.5|8545.5|1179
1617285600000|2021-04-01 14:00:00|8565.5|8560.5|8574|8569|8589.5|8584.5|8560|8555|821
1617289200000|2021-04-01 15:00:00|8573.5|8568.5|8588.5|8581.5|8591.5|8585.5|8570.5|8565.5|1343
1617292800000|2021-04-01 16:00:00|8587.5|8582.5|8601.5|8594.5|8601.5|8595.5|8587.5|8582.5|198
1617296400000|2021-04-01 17:00:00|8600.5|8593.5|8613.4|8601.4|8613.4|8605.5|8597.5|8591.5|160
1617300000000|2021-04-01 18:00:00|8613.5|8601.5|8621|8609|8621.1|8609.1|8613.3|8601.3|0
1617303600000|2021-04-01 19:00:00|8620.9|8608.9|8645.2|8633.2|8659|8647|8616|8604|0
1617307200000|2021-04-01 20:00:00|8645.1|8633.1|8650.9|8638.9|8652.8|8640.8|8641.2|8629.2|0
1617310800000|2021-04-01 21:00:00|8650.7|8638.7|8650.3|8638.3|8650.7|8638.7|8650.3|8638.3|0
1617314400000|2021-04-01 22:00:00|8650.4|8638.4|8655.4|8643.4|8655.4|8643.4|8646.3|8634.3|0
1617318000000|2021-04-01 23:00:00|8655.3|8643.3|8651.9|8639.9|8659.3|8647.3|8650.1|8638.1|0
1617321600000|2021-04-02 00:00:00|8651.7|8639.7|8652.1|8640.1|8652.6|8640.6|8650.1|8638.1|0
1617325200000|2021-04-02 01:00:00|8652.2|8640.2|8651.2|8639.2|8653.6|8641.6|8649.7|8637.7|0
1617328800000|2021-04-02 02:00:00|8650.8|8638.8|8652.6|8640.6|8653.6|8641.6|8648.8|8636.8|0
1617332400000|2021-04-02 03:00:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8651.7|8639.7|0
1617336000000|2021-04-02 04:00:00|8653|8641|8650|8638|8653.2|8641.2|8650|8638|0
1617339600000|2021-04-02 05:00:00|8649.4|8637.4|8655.2|8643.2|8656.1|8644.1|8648|8636|0
1617343200000|2021-04-02 06:00:00|8653.2|8641.2|8656.6|8644.6|8659.9|8647.9|8653.2|8641.2|0
1617346800000|2021-04-02 07:00:00|8656.2|8644.2|8655.1|8643.1|8657.6|8645.6|8654.9|8642.9|0
1617350400000|2021-04-02 08:00:00|8655.4|8643.4|8656.5|8644.5|8656.5|8644.5|8649.6|8637.6|0
1617354000000|2021-04-02 09:00:00|8655.6|8643.6|8655.6|8643.6|8655.6|8643.6|8652.3|8640.3|0
1617357600000|2021-04-02 10:00:00|8655.9|8643.9|8656|8644|8656.1|8644.1|8650.2|8638.2|0
1617361200000|2021-04-02 11:00:00|8655.6|8643.6|8663.2|8651.2|8663.2|8651.2|8653.9|8641.9|0
1617364800000|2021-04-02 12:00:00|8664.2|8652.2|8685.1|8673.1|8697.5|8685.5|8660.8|8648.8|0
1617368400000|2021-04-02 13:00:00|8684.9|8672.9|8673.7|8661.7|8685.4|8673.4|8671|8659|0
1617573600000|2021-04-04 22:00:00|8672.5|8660.5|8673.1|8661.1|8678.4|8666.4|8668.6|8656.6|0
1617577200000|2021-04-04 23:00:00|8673.3|8661.3|8686.9|8674.9|8688.7|8676.7|8672.4|8660.4|0
1617580800000|2021-04-05 00:00:00|8687|8675|8684.6|8672.6|8687.5|8675.5|8679.9|8667.9|0
1617584400000|2021-04-05 01:00:00|8684.7|8672.7|8682.4|8670.4|8685.1|8673.1|8680|8668|0
1617588000000|2021-04-05 02:00:00|8681.8|8669.8|8670.7|8658.7|8683.2|8671.2|8670.7|8658.7|0
1617591600000|2021-04-05 03:00:00|8671.1|8659.1|8672.4|8660.4|8672.9|8660.9|8670.2|8658.2|0
1617595200000|2021-04-05 04:00:00|8672.5|8660.5|8670.4|8658.4|8674.1|8662.1|8670.4|8658.4|0
1617598800000|2021-04-05 05:00:00|8670.5|8658.5|8666.6|8654.6|8672|8660|8665.9|8653.9|0
1617602400000|2021-04-05 06:00:00|8666.5|8654.5|8666.5|8654.5|8667|8655|8659.6|8647.6|0
1617606000000|2021-04-05 07:00:00|8666.2|8654.2|8668.9|8656.9|8669.4|8657.4|8664.1|8652.1|0
1617609600000|2021-04-05 08:00:00|8669.4|8657.4|8673.9|8661.9|8676.7|8664.7|8667.5|8655.5|0
1617613200000|2021-04-05 09:00:00|8673.7|8661.7|8679.2|8667.2|8681.2|8669.2|8671.7|8659.7|0
1617616800000|2021-04-05 10:00:00|8679|8667|8680.4|8668.4|8682.7|8670.7|8676.2|8664.2|0
1617620400000|2021-04-05 11:00:00|8680.2|8668.2|8682.4|8670.4|8685.8|8673.8|8678.5|8666.5|0
1617624000000|2021-04-05 12:00:00|8682.9|8670.9|8692.2|8680.2|8693.7|8681.7|8680.5|8668.5|0
1617627600000|2021-04-05 13:00:00|8692.7|8680.7|8716.3|8704.3|8717.2|8705.2|8690.3|8678.3|0
1617631200000|2021-04-05 14:00:00|8717.2|8705.2|8722|8710|8730.8|8718.8|8709.9|8697.9|0
1617634800000|2021-04-05 15:00:00|8722.5|8710.5|8712.7|8700.7|8728.7|8716.7|8711.7|8699.7|0
1617638400000|2021-04-05 16:00:00|8712.2|8700.2|8712.7|8700.7|8725.5|8713.5|8709.4|8697.4|0
1617642000000|2021-04-05 17:00:00|8712.3|8700.3|8697.9|8685.9|8717.6|8705.6|8695|8683|0
1617645600000|2021-04-05 18:00:00|8697.4|8685.4|8693.5|8681.5|8703.4|8691.4|8690.9|8678.9|0
1617649200000|2021-04-05 19:00:00|8694|8682|8698.1|8686.1|8708.3|8696.3|8687.7|8675.7|0
1617652800000|2021-04-05 20:00:00|8698|8686|8703.1|8691.1|8704.1|8692.1|8694.8|8682.8|0
1617656400000|2021-04-05 21:00:00|8703.3|8691.3|8703.3|8691.3|8704|8692|8700|8688|0
1617660000000|2021-04-05 22:00:00|8703.6|8691.6|8715.9|8703.9|8717.4|8705.4|8702.1|8690.1|0
1617663600000|2021-04-05 23:00:00|8715.8|8703.8|8704.9|8692.9|8717.8|8705.8|8704.1|8692.1|0
1617667200000|2021-04-06 00:00:00|8705|8693|8680.2|8668.2|8706|8694|8658.6|8646.6|0
1617670800000|2021-04-06 01:00:00|8680.3|8668.3|8661.2|8649.2|8680.4|8668.4|8657|8645|0
1617674400000|2021-04-06 02:00:00|8661.3|8649.3|8659.3|8647.3|8661.3|8649.3|8654.9|8642.9|0
1617678000000|2021-04-06 03:00:00|8659.4|8647.4|8645.6|8633.6|8659.4|8647.4|8641.1|8629.1|0
1617681600000|2021-04-06 04:00:00|8646.4|8634.4|8643.6|8631.6|8647.7|8635.7|8641.3|8629.3|0
1617685200000|2021-04-06 05:00:00|8643.2|8631.2|8658.2|8646.2|8658.3|8646.3|8637|8625|0
1617688800000|2021-04-06 06:00:00|8659.1|8647.1|8669|8664|8673|8668|8637.5|8632.5|494
1617692400000|2021-04-06 07:00:00|8668|8663|8659.4|8654.4|8693.5|8688.5|8628.5|8623.5|3972
1617696000000|2021-04-06 08:00:00|8659.9|8654.9|8652.4|8647.4|8672.4|8667.4|8632.4|8627.4|1514
1617699600000|2021-04-06 09:00:00|8649.9|8644.9|8660.9|8655.9|8668.9|8663.9|8637.4|8632.4|855
1617703200000|2021-04-06 10:00:00|8661.4|8656.4|8660.9|8655.9|8672.9|8667.9|8642.4|8637.4|409
1617706800000|2021-04-06 11:00:00|8661.4|8656.4|8659.4|8654.4|8671.9|8666.9|8652.4|8647.4|383
1617710400000|2021-04-06 12:00:00|8658.9|8653.9|8633.9|8628.9|8659.9|8654.9|8631.9|8626.9|546
1617714000000|2021-04-06 13:00:00|8634.4|8629.4|8630.4|8625.4|8639.9|8634.9|8616.4|8611.4|1017
1617717600000|2021-04-06 14:00:00|8630.9|8625.9|8652.2|8647.2|8654.7|8649.7|8620.4|8615.4|1061
1617721200000|2021-04-06 15:00:00|8651.2|8646.2|8648.2|8641.2|8651.7|8646.7|8629.2|8622.2|1536
1617724800000|2021-04-06 16:00:00|8649.2|8642.2|8645.2|8638.2|8654.2|8648.2|8642.2|8635.2|155
1617728400000|2021-04-06 17:00:00|8646.2|8637.2|8636.3|8624.3|8646.2|8639.2|8626.2|8617.2|110
1617732000000|2021-04-06 18:00:00|8636.4|8624.4|8634.5|8622.5|8642.5|8630.5|8631.6|8619.6|0
1617735600000|2021-04-06 19:00:00|8634.6|8622.6|8643.7|8631.7|8645.3|8633.3|8625.6|8613.6|0
1617739200000|2021-04-06 20:00:00|8643.8|8631.8|8646.8|8634.8|8647.2|8635.2|8640.3|8628.3|0
1617742800000|2021-04-06 21:00:00|8646.6|8634.6|8647.6|8635.6|8648|8636|8645.6|8633.6|0
1617746400000|2021-04-06 22:00:00|8647.2|8635.2|8650.6|8638.6|8653.5|8641.5|8644.2|8632.2|0
1617750000000|2021-04-06 23:00:00|8650.2|8638.2|8655.3|8643.3|8655.7|8643.7|8649.3|8637.3|0
1617753600000|2021-04-07 00:00:00|8655.2|8643.2|8657.9|8645.9|8660.3|8648.3|8649.6|8637.6|0
1617757200000|2021-04-07 01:00:00|8658|8646|8638.7|8626.7|8660|8648|8636.7|8624.7|0
1617760800000|2021-04-07 02:00:00|8638.8|8626.8|8638.9|8626.9|8647.5|8635.5|8638.7|8626.7|0
1617764400000|2021-04-07 03:00:00|8639.7|8627.7|8649.5|8637.5|8651.6|8639.6|8639.7|8627.7|0
1617768000000|2021-04-07 04:00:00|8651.5|8639.5|8649.3|8637.3|8653.7|8641.7|8649.2|8637.2|0
1617771600000|2021-04-07 05:00:00|8649.2|8637.2|8645.8|8633.8|8649.3|8637.3|8640.9|8628.9|0
1617775200000|2021-04-07 06:00:00|8646.1|8634.1|8646.2|8641.2|8657.7|8652.7|8639.7|8634|148
1617778800000|2021-04-07 07:00:00|8647.7|8642.7|8640.8|8635.8|8665.7|8660.7|8633.7|8628.7|1442
1617782400000|2021-04-07 08:00:00|8641.3|8636.3|8637.8|8632.8|8651.3|8646.3|8627.8|8622.8|533
1617786000000|2021-04-07 09:00:00|8638.8|8633.8|8619.8|8614.8|8645.8|8640.8|8617.8|8612.8|637
1617789600000|2021-04-07 10:00:00|8620.3|8615.3|8626.8|8621.8|8627.3|8622.3|8615.3|8610.3|374
1617793200000|2021-04-07 11:00:00|8625.3|8620.3|8611.1|8606.1|8631.3|8626.3|8611.1|8606.1|375
1617796800000|2021-04-07 12:00:00|8611.6|8606.6|8597.1|8592.1|8622.1|8617.1|8593.6|8588.6|647
1617800400000|2021-04-07 13:00:00|8597.6|8592.6|8601.6|8596.6|8616.6|8611.6|8597.1|8592.1|720
1617804000000|2021-04-07 14:00:00|8601.1|8596.1|8605.5|8600.5|8611|8606|8594.6|8589.6|984
1617807600000|2021-04-07 15:00:00|8604.5|8599.5|8605|8598|8610|8604.5|8594|8588|1683
1617811200000|2021-04-07 16:00:00|8606|8599|8616|8609|8617|8611|8599|8592|123
1617814800000|2021-04-07 17:00:00|8617|8610|8630.4|8618.4|8630.4|8623|8615|8608|136
1617818400000|2021-04-07 18:00:00|8630.3|8618.3|8630.5|8618.5|8637.3|8625.3|8630.2|8618.2|0
1617822000000|2021-04-07 19:00:00|8630.6|8618.6|8637.5|8625.5|8637.6|8625.6|8621.2|8609.2|0
1617825600000|2021-04-07 20:00:00|8637.4|8625.4|8642.5|8630.5|8644.8|8632.8|8633.7|8621.7|0
1617829200000|2021-04-07 21:00:00|8642.7|8630.7|8642.5|8630.5|8642.9|8630.9|8641.5|8629.5|0
1617832800000|2021-04-07 22:00:00|8642.3|8630.3|8640.5|8628.5|8643.9|8631.9|8639.8|8627.8|0
1617836400000|2021-04-07 23:00:00|8640.1|8628.1|8651.7|8639.7|8657.3|8645.3|8638.2|8626.2|0
1617840000000|2021-04-08 00:00:00|8652.1|8640.1|8631.2|8619.2|8652.1|8640.1|8631|8619|0
1617843600000|2021-04-08 01:00:00|8631.3|8619.3|8644.1|8632.1|8654.7|8642.7|8631|8619|0
1617847200000|2021-04-08 02:00:00|8644|8632|8650.6|8638.6|8650.7|8638.7|8641.9|8629.9|0
1617850800000|2021-04-08 03:00:00|8650.7|8638.7|8648.5|8636.5|8652.8|8640.8|8644.4|8632.4|0
1617854400000|2021-04-08 04:00:00|8648.6|8636.6|8646.5|8634.5|8650.7|8638.7|8646.4|8634.4|0
1617858000000|2021-04-08 05:00:00|8646.6|8634.6|8653.9|8641.9|8656|8644|8646.3|8634.3|0
1617861600000|2021-04-08 06:00:00|8654.7|8642.7|8629.5|8624.5|8656.6|8644.6|8629.5|8624.5|194
1617865200000|2021-04-08 07:00:00|8630|8625|8580.4|8575.4|8634|8629|8580.4|8575.4|1665
1617868800000|2021-04-08 08:00:00|8579.4|8574.4|8592.9|8587.9|8598.9|8593.9|8576.4|8571.4|603
1617872400000|2021-04-08 09:00:00|8593.4|8588.4|8582.4|8577.4|8604.4|8599.4|8572.4|8567.4|436
1617876000000|2021-04-08 10:00:00|8581.9|8576.9|8574.4|8569.4|8588.9|8583.9|8571.4|8566.4|331
1617879600000|2021-04-08 11:00:00|8573.9|8568.9|8578.9|8573.9|8582.4|8577.4|8566.9|8561.9|422
1617883200000|2021-04-08 12:00:00|8578.4|8573.4|8576.9|8571.9|8586.9|8581.9|8569.4|8564.4|414
1617886800000|2021-04-08 13:00:00|8577.4|8572.4|8598.9|8593.9|8600.4|8595.4|8571.4|8566.4|934
1617890400000|2021-04-08 14:00:00|8599.4|8594.4|8619.1|8614.1|8631.6|8626.6|8595.9|8590.9|1582
1617894000000|2021-04-08 15:00:00|8619.6|8614.6|8629.1|8623.1|8642.1|8635.1|8619.1|8614.1|1681
1617897600000|2021-04-08 16:00:00|8628.1|8622.1|8635.1|8628.1|8637.1|8631.1|8628.1|8622.1|93
1617901200000|2021-04-08 17:00:00|8636.1|8629.1|8634.2|8622.2|8640.1|8633.1|8631.1|8622.2|67
1617904800000|2021-04-08 18:00:00|8634.1|8622.1|8635.5|8623.5|8636.3|8624.3|8630.7|8618.7|1000
1617908400000|2021-04-08 19:00:00|8635.4|8623.4|8631.4|8619.4|8637.6|8625.6|8623|8611|0
1617912000000|2021-04-08 20:00:00|8630.2|8618.2|8646.5|8634.5|8647.6|8635.6|8628.4|8616.4|0
1617915600000|2021-04-08 21:00:00|8645.9|8633.9|8646.4|8634.4|8647.4|8635.4|8645.3|8633.3|0
1617919200000|2021-04-08 22:00:00|8646.8|8634.8|8645|8633|8646.8|8634.8|8640.9|8628.9|0
1617922800000|2021-04-08 23:00:00|8644.8|8632.8|8649.8|8637.8|8649.8|8637.8|8642.7|8630.7|0
1617926400000|2021-04-09 00:00:00|8649.4|8637.4|8650.1|8638.1|8653.5|8641.5|8643.9|8631.9|0
1617930000000|2021-04-09 01:00:00|8650.2|8638.2|8633|8621|8652.3|8640.3|8633|8621|0
1617933600000|2021-04-09 02:00:00|8632.9|8620.9|8625.5|8613.5|8633|8621|8625.5|8613.5|0
1617937200000|2021-04-09 03:00:00|8625.1|8613.1|8630.1|8618.1|8632.2|8620.2|8623.4|8611.4|0
1617940800000|2021-04-09 04:00:00|8629.3|8617.3|8634.3|8622.3|8636.5|8624.5|8628|8616|0
1617944400000|2021-04-09 05:00:00|8634.4|8622.4|8627.5|8615.5|8636.5|8624.5|8623.1|8611.1|0
1617948000000|2021-04-09 06:00:00|8626.8|8614.8|8638.6|8633.6|8652.6|8647.6|8624.9|8612.9|218
1617951600000|2021-04-09 07:00:00|8639.1|8634.1|8607.3|8602.3|8646.1|8641.1|8585.1|8580.1|1681
1617955200000|2021-04-09 08:00:00|8606.8|8601.8|8602.3|8597.3|8608.3|8603.3|8577.8|8572.8|656
1617958800000|2021-04-09 09:00:00|8601.8|8596.8|8603.3|8598.3|8604.8|8599.8|8579.8|8574.8|730
1617962400000|2021-04-09 10:00:00|8602.8|8597.8|8607.3|8602.3|8611.3|8606.3|8597.3|8592.3|430
1617966000000|2021-04-09 11:00:00|8606.8|8601.8|8615.8|8610.8|8625.3|8620.3|8605.3|8600.3|445
1617969600000|2021-04-09 12:00:00|8615.3|8610.3|8598.8|8593.8|8616.3|8611.3|8596.3|8591.3|555
1617973200000|2021-04-09 13:00:00|8598.3|8593.3|8583.3|8578.3|8605.3|8600.3|8582.3|8577.3|738
1617976800000|2021-04-09 14:00:00|8584.3|8579.3|8586.2|8581.2|8593.2|8588.2|8577.3|8572.3|938
1617980400000|2021-04-09 15:00:00|8585.7|8580.7|8572.7|8565.7|8587.2|8582.2|8567.7|8560.7|1342
1617984000000|2021-04-09 16:00:00|8571.7|8564.7|8582.7|8574.7|8585.7|8578.7|8567.7|8561.7|199
1617987600000|2021-04-09 17:00:00|8581.7|8573.7|8583.8|8571.8|8583.8|8576.2|8574.7|8567.7|83
1617991200000|2021-04-09 18:00:00|8585.7|8573.7|8583.3|8571.3|8586|8574|8581.1|8569.1|0
1617994800000|2021-04-09 19:00:00|8583.2|8571.2|8601.4|8589.4|8601.9|8589.9|8579|8567|0
1617998400000|2021-04-09 20:00:00|8602.6|8590.6|8593.9|8581.9|8604.5|8592.5|8586.4|8574.4|0
1618178400000|2021-04-11 22:00:00|8610.8|8598.8|8612.8|8600.8|8618.3|8606.3|8607.5|8595.5|0
1618182000000|2021-04-11 23:00:00|8612.4|8600.4|8604.9|8592.9|8614.3|8602.3|8604.9|8592.9|0
1618185600000|2021-04-12 00:00:00|8605|8593|8591.2|8579.2|8606.4|8594.4|8578.3|8566.3|0
1618189200000|2021-04-12 01:00:00|8598.9|8586.9|8584.2|8572.2|8600.9|8588.9|8582.1|8570.1|0
1618192800000|2021-04-12 02:00:00|8576.6|8564.6|8572.4|8560.4|8584.2|8572.2|8572.3|8560.3|0
1618196400000|2021-04-12 03:00:00|8580.3|8568.3|8580|8568|8586.2|8574.2|8577.8|8565.8|0
1618200000000|2021-04-12 04:00:00|8580.1|8568.1|8581.9|8569.9|8584.2|8572.2|8574.4|8562.4|0
1618203600000|2021-04-12 05:00:00|8581.8|8569.8|8570.2|8558.2|8582|8570|8570.1|8558.1|0
1618207200000|2021-04-12 06:00:00|8577.8|8565.8|8559.7|8554.7|8577.8|8565.8|8536.2|8531.2|239
1618210800000|2021-04-12 07:00:00|8561.7|8556.7|8504.3|8499.3|8566.7|8561.7|8502.3|8497.3|2122
1618214400000|2021-04-12 08:00:00|8504.8|8499.8|8509.3|8504.3|8516.8|8511.8|8484.3|8479.3|1338
1618218000000|2021-04-12 09:00:00|8509.8|8504.8|8525.8|8520.8|8537.8|8532.8|8506.8|8501.8|2382
1618221600000|2021-04-12 10:00:00|8526.3|8521.3|8531.8|8526.8|8541.8|8536.8|8521.8|8516.8|878
1618225200000|2021-04-12 11:00:00|8532.3|8527.3|8545.7|8540.7|8555.8|8550.8|8527.3|8522.3|671
1618228800000|2021-04-12 12:00:00|8546.2|8541.2|8542.2|8537.2|8550.2|8545.2|8533.2|8528.2|1530
1618232400000|2021-04-12 13:00:00|8543.2|8538.2|8542.7|8537.7|8560.2|8555.2|8540.2|8535.2|2868
1618236000000|2021-04-12 14:00:00|8542.2|8537.2|8531.6|8526.6|8550.6|8545.6|8526.6|8521.6|2686
1618239600000|2021-04-12 15:00:00|8532.1|8527.1|8550.1|8543.1|8551.1|8544.1|8520.1|8515.1|2339
1618243200000|2021-04-12 16:00:00|8549.1|8542.1|8546.1|8539.1|8553.1|8546.1|8541.1|8534.1|176
1618246800000|2021-04-12 17:00:00|8545.1|8540.1|8541|8529|8550.1|8542.1|8537.1|8529|65
1618250400000|2021-04-12 18:00:00|8540.9|8528.9|8544.9|8532.9|8547.5|8535.5|8539.1|8527.1|0
1618254000000|2021-04-12 19:00:00|8544.8|8532.8|8560.6|8548.6|8563|8551|8542.3|8530.3|0
1618257600000|2021-04-12 20:00:00|8560.7|8548.7|8564.4|8552.4|8567.4|8555.4|8560.3|8548.3|0
1618261200000|2021-04-12 21:00:00|8563.9|8551.9|8564.2|8552.2|8564.6|8552.6|8563.4|8551.4|0
1618264800000|2021-04-12 22:00:00|8564.1|8552.1|8561.8|8549.8|8566.2|8554.2|8561.1|8549.1|0
1618268400000|2021-04-12 23:00:00|8561.4|8549.4|8563.7|8551.7|8567|8555|8559.2|8547.2|0
1618272000000|2021-04-13 00:00:00|8563.3|8551.3|8563.6|8551.6|8565.9|8553.9|8557.4|8545.4|0
1618275600000|2021-04-13 01:00:00|8563.5|8551.5|8565.5|8553.5|8569.5|8557.5|8561.1|8549.1|0
1618279200000|2021-04-13 02:00:00|8566.3|8554.3|8571.7|8559.7|8573.8|8561.8|8565.5|8553.5|0
1618282800000|2021-04-13 03:00:00|8572.5|8560.5|8569.3|8557.3|8573.8|8561.8|8567.2|8555.2|0
1618286400000|2021-04-13 04:00:00|8569.2|8557.2|8568.1|8556.1|8570.3|8558.3|8563.9|8551.9|0
1618290000000|2021-04-13 05:00:00|8567.3|8555.3|8561.3|8549.3|8567.3|8555.3|8557|8545|0
1618293600000|2021-04-13 06:00:00|8561.4|8549.4|8535.1|8530.1|8561.4|8549.4|8533.1|8528.1|4740
1618297200000|2021-04-13 07:00:00|8534.6|8529.6|8543.2|8538.2|8550.1|8545.1|8505.7|8500.7|8777
1618300800000|2021-04-13 08:00:00|8543.7|8538.7|8543.7|8538.7|8572.7|8567.7|8536.2|8531.2|4257
1618304400000|2021-04-13 09:00:00|8543.2|8538.2|8565.2|8560.2|8567.2|8562.2|8537.2|8532.2|3669
1618308000000|2021-04-13 10:00:00|8565.7|8560.7|8514.7|8509.7|8567.2|8562.2|8509.7|8504.7|2681
1618311600000|2021-04-13 11:00:00|8514.2|8509.2|8482.4|8477.4|8515.7|8510.7|8474.7|8469.7|5311
1618315200000|2021-04-13 12:00:00|8481.9|8476.9|8519.4|8514.4|8519.9|8514.9|8481.4|8476.4|5919
1618318800000|2021-04-13 13:00:00|8519.9|8514.9|8490.9|8485.9|8521.9|8516.9|8469.9|8464.9|5954
1618322400000|2021-04-13 14:00:00|8489.9|8484.9|8537.7|8532.7|8544.7|8539.7|8488.4|8483.4|2943
1618326000000|2021-04-13 15:00:00|8537.2|8532.2|8532.7|8526.7|8547.2|8542.2|8521.7|8515.7|2380
1618329600000|2021-04-13 16:00:00|8531.7|8524.7|8525.7|8518.7|8534.7|8526.7|8524.7|8517.7|259
1618333200000|2021-04-13 17:00:00|8526.7|8519.7|8533.6|8521.6|8536.7|8530.7|8522.7|8514.7|164
1618336800000|2021-04-13 18:00:00|8533.5|8521.5|8539.6|8527.6|8541.5|8529.5|8531.8|8519.8|28
1618340400000|2021-04-13 19:00:00|8539.7|8527.7|8544.7|8532.7|8547.1|8535.1|8538.7|8526.7|0
1618344000000|2021-04-13 20:00:00|8544.6|8532.6|8548.5|8536.5|8550.6|8538.6|8544.6|8532.6|0
1618347600000|2021-04-13 21:00:00|8548.1|8536.1|8547.7|8535.7|8548.7|8536.7|8546.9|8534.9|0
1618351200000|2021-04-13 22:00:00|8548|8536|8544.6|8532.6|8548.9|8536.9|8543.7|8531.7|0
1618354800000|2021-04-13 23:00:00|8544.8|8532.8|8541.9|8529.9|8545|8533|8541.4|8529.4|0
1618358400000|2021-04-14 00:00:00|8542.3|8530.3|8532.3|8520.3|8543.4|8531.4|8530.2|8518.2|0
1618362000000|2021-04-14 01:00:00|8532.1|8520.1|8541.2|8529.2|8544.9|8532.9|8532.1|8520.1|0
1618365600000|2021-04-14 02:00:00|8541.3|8529.3|8539.9|8527.9|8544.7|8532.7|8537.7|8525.7|0
1618369200000|2021-04-14 03:00:00|8540.2|8528.2|8539.3|8527.3|8540.5|8528.5|8535.1|8523.1|0
1618372800000|2021-04-14 04:00:00|8539.7|8527.7|8551.5|8539.5|8553.7|8541.7|8539.3|8527.3|0
1618376400000|2021-04-14 05:00:00|8551.6|8539.6|8553.7|8541.7|8555.7|8543.7|8549.3|8537.3|0
1618380000000|2021-04-14 06:00:00|8553.5|8541.5|8540.7|8535.7|8553.6|8544.7|8533.2|8528.2|289
1618383600000|2021-04-14 07:00:00|8541.2|8536.2|8523.2|8518.2|8541.2|8536.2|8509.7|8504.7|7762
1618387200000|2021-04-14 08:00:00|8522.7|8517.7|8538.2|8533.2|8543.7|8538.7|8519.2|8514.2|5264
1618390800000|2021-04-14 09:00:00|8537.7|8532.7|8545.2|8540.2|8550.2|8545.2|8532.7|8527.7|13740
1618394400000|2021-04-14 10:00:00|8544.7|8539.7|8550.2|8545.2|8553.7|8548.7|8534.7|8529.7|2061
1618398000000|2021-04-14 11:00:00|8549.7|8544.7|8573.9|8568.9|8586.2|8581.2|8548.2|8543.2|3300
1618401600000|2021-04-14 12:00:00|8574.9|8569.9|8547.9|8542.9|8574.9|8569.9|8538.4|8533.4|2124
1618405200000|2021-04-14 13:00:00|8547.4|8542.4|8573.4|8568.4|8578.9|8573.9|8543.9|8538.9|2045
1618408800000|2021-04-14 14:00:00|8573.9|8568.9|8582.9|8577.9|8591.4|8586.4|8566.4|8561.4|2047
1618412400000|2021-04-14 15:00:00|8582.4|8577.4|8575.9|8568.9|8595.4|8590.4|8572.9|8566.9|2765
1618416000000|2021-04-14 16:00:00|8576.9|8569.9|8580.9|8574.9|8584.9|8577.9|8572.9|8565.9|331
1618419600000|2021-04-14 17:00:00|8581.9|8573.9|8581.2|8569.2|8587.9|8580.9|8575.9|8566.9|199
1618423200000|2021-04-14 18:00:00|8581.1|8569.1|8573.9|8561.9|8586.2|8574.2|8569.3|8557.3|0
1618426800000|2021-04-14 19:00:00|8573.7|8561.7|8573.9|8561.9|8583.1|8571.1|8566.9|8554.9|0
1618430400000|2021-04-14 20:00:00|8573.8|8561.8|8580.7|8568.7|8583.3|8571.3|8573.8|8561.8|0
1618434000000|2021-04-14 21:00:00|8580.6|8568.6|8582.3|8570.3|8582.7|8570.7|8580.6|8568.6|0
1618437600000|2021-04-14 22:00:00|8582.4|8570.4|8584.1|8572.1|8587.3|8575.3|8579.8|8567.8|0
1618441200000|2021-04-14 23:00:00|8584.5|8572.5|8581.2|8569.2|8584.9|8572.9|8578.4|8566.4|0
1618444800000|2021-04-15 00:00:00|8581.6|8569.6|8586.4|8574.4|8590.7|8578.7|8577.9|8565.9|0
1618448400000|2021-04-15 01:00:00|8584.3|8572.3|8586.2|8574.2|8590.6|8578.6|8577.7|8565.7|0
1618452000000|2021-04-15 02:00:00|8585.8|8573.8|8576.8|8564.8|8586.3|8574.3|8575.8|8563.8|0
1618455600000|2021-04-15 03:00:00|8577.2|8565.2|8584.2|8572.2|8584.3|8572.3|8575.8|8563.8|0
1618459200000|2021-04-15 04:00:00|8584.3|8572.3|8584.4|8572.4|8586.6|8574.6|8584.2|8572.2|0
1618462800000|2021-04-15 05:00:00|8585.2|8573.2|8588.8|8576.8|8590.9|8578.9|8582.3|8570.3|0
1618466400000|2021-04-15 06:00:00|8588.9|8576.9|8603.9|8598.9|8604.9|8599.9|8581.4|8575|607
1618470000000|2021-04-15 07:00:00|8605.4|8600.4|8594.5|8589.5|8609.9|8604.9|8582.5|8577.5|3241
1618473600000|2021-04-15 08:00:00|8594|8589|8611.5|8606.5|8624|8619|8594|8589|1039
1618477200000|2021-04-15 09:00:00|8611|8606|8612.5|8607.5|8614.5|8609.5|8598.5|8593.5|1280
1618480800000|2021-04-15 10:00:00|8612|8607|8607.5|8602.5|8612|8607|8602|8597|791
1618484400000|2021-04-15 11:00:00|8608|8603|8602.2|8597.2|8610.5|8605.5|8580.5|8575.5|354
1618488000000|2021-04-15 12:00:00|8602.7|8597.7|8608.2|8603.2|8614.7|8609.7|8597.2|8592.2|638
1618491600000|2021-04-15 13:00:00|8607.7|8602.7|8575.7|8570.7|8611.2|8606.2|8568.2|8563.2|1518
1618495200000|2021-04-15 14:00:00|8576.2|8571.2|8580.7|8575.7|8587.2|8582.2|8566.2|8561.2|1566
1618498800000|2021-04-15 15:00:00|8581.2|8576.2|8585.7|8578.7|8586.7|8579.7|8569.2|8564.2|1804
1618502400000|2021-04-15 16:00:00|8584.7|8579.7|8587.7|8581.7|8588.7|8582.7|8581.7|8574.7|321
1618506000000|2021-04-15 17:00:00|8588.7|8578.7|8590.6|8578.6|8590.6|8581.7|8582.7|8574.7|36
1618509600000|2021-04-15 18:00:00|8590.7|8578.7|8589.6|8577.6|8595.1|8583.1|8588.4|8576.4|1653
1618513200000|2021-04-15 19:00:00|8589.7|8577.7|8593.9|8581.9|8598.4|8586.4|8584.8|8572.8|0
1618516800000|2021-04-15 20:00:00|8594|8582|8592.1|8580.1|8594.6|8582.6|8587.9|8575.9|0
1618520400000|2021-04-15 21:00:00|8591.9|8579.9|8593|8581|8594.4|8582.4|8591.7|8579.7|0
1618524000000|2021-04-15 22:00:00|8593.1|8581.1|8592.5|8580.5|8594.1|8582.1|8588.5|8576.5|0
1618527600000|2021-04-15 23:00:00|8592.9|8580.9|8593|8581|8595.3|8583.3|8592.5|8580.5|0
1618531200000|2021-04-16 00:00:00|8592.9|8580.9|8583.2|8571.2|8593|8581|8581.1|8569.1|0
1618534800000|2021-04-16 01:00:00|8583.1|8571.1|8583.2|8571.2|8583.3|8571.3|8576.9|8564.9|0
1618538400000|2021-04-16 02:00:00|8582.4|8570.4|8584.5|8572.5|8586.7|8574.7|8578.7|8566.7|0
1618542000000|2021-04-16 03:00:00|8585.3|8573.3|8585.5|8573.5|8589.7|8577.7|8583.5|8571.5|0
1618545600000|2021-04-16 04:00:00|8585.6|8573.6|8587.6|8575.6|8587.6|8575.6|8581.2|8569.2|0
1618549200000|2021-04-16 05:00:00|8587.5|8575.5|8595.9|8583.9|8598|8586|8585.4|8573.4|0
1618552800000|2021-04-16 06:00:00|8595.2|8583.2|8589.7|8584.7|8602.7|8597.7|8588.2|8577.4|232
1618556400000|2021-04-16 07:00:00|8589.2|8584.2|8613.9|8608.9|8622.7|8617.7|8556.7|8551.7|1921
1618560000000|2021-04-16 08:00:00|8613.4|8608.4|8616.4|8611.4|8626.9|8621.9|8605.9|8600.9|1088
1618563600000|2021-04-16 09:00:00|8615.9|8610.9|8637.9|8632.9|8660.9|8655.9|8608.9|8603.9|1726
1618567200000|2021-04-16 10:00:00|8638.4|8633.4|8595.9|8590.9|8638.4|8633.4|8595.4|8590.4|1245
1618570800000|2021-04-16 11:00:00|8593.4|8588.4|8596.6|8591.6|8600.6|8595.6|8584.4|8579.4|1401
1618574400000|2021-04-16 12:00:00|8595.6|8590.6|8603.1|8598.1|8605.1|8600.1|8586.1|8581.1|586
1618578000000|2021-04-16 13:00:00|8603.6|8598.6|8598.6|8593.6|8611.1|8606.1|8589.6|8584.6|639
1618581600000|2021-04-16 14:00:00|8599.6|8594.6|8609|8604|8612.5|8607.5|8584.5|8579.5|2089
1618585200000|2021-04-16 15:00:00|8609.5|8604.5|8617|8610|8622|8615|8608.5|8602|1334
1618588800000|2021-04-16 16:00:00|8616|8611|8612|8606|8623|8616|8607|8601|237
1618592400000|2021-04-16 17:00:00|8611|8604|8614.4|8602.4|8623|8616|8609|8601|98
1618596000000|2021-04-16 18:00:00|8614.5|8602.5|8630.8|8618.8|8631|8619|8612.4|8600.4|0
1618599600000|2021-04-16 19:00:00|8630.9|8618.9|8635.2|8623.2|8636.7|8624.7|8626.7|8614.7|0
1618603200000|2021-04-16 20:00:00|8635.1|8623.1|8627.7|8615.7|8637.4|8625.4|8626.3|8614.3|0
1618783200000|2021-04-18 22:00:00|8614.5|8602.5|8619.6|8607.6|8620.4|8608.4|8613.7|8601.7|0
1618786800000|2021-04-18 23:00:00|8619.5|8607.5|8612.6|8600.6|8620.4|8608.4|8612.6|8600.6|0
1618790400000|2021-04-19 00:00:00|8613.2|8601.2|8615.7|8603.7|8619.8|8607.8|8606.2|8594.2|0
1618794000000|2021-04-19 01:00:00|8615.3|8603.3|8619.9|8607.9|8622|8610|8609.3|8597.3|0
1618797600000|2021-04-19 02:00:00|8619.8|8607.8|8620.2|8608.2|8626.3|8614.3|8617.8|8605.8|0
1618801200000|2021-04-19 03:00:00|8620.1|8608.1|8622.3|8610.3|8628.5|8616.5|8620.1|8608.1|0
1618804800000|2021-04-19 04:00:00|8622.2|8610.2|8624.5|8612.5|8626.5|8614.5|8622.2|8610.2|0
1618808400000|2021-04-19 05:00:00|8623.7|8611.7|8616.2|8604.2|8626.6|8614.6|8614|8602|0
1618812000000|2021-04-19 06:00:00|8616.8|8604.8|8608.5|8603.5|8616.8|8610|8597.5|8592.5|278
1618815600000|2021-04-19 07:00:00|8607.5|8602.5|8640.9|8635.9|8650|8645|8607.5|8602.5|1476
1618819200000|2021-04-19 08:00:00|8640.4|8635.4|8661.9|8656.9|8668.4|8663.4|8640.4|8635.4|926
1618822800000|2021-04-19 09:00:00|8661.4|8656.4|8661.9|8656.9|8663.9|8658.9|8638.9|8633.9|787
1618826400000|2021-04-19 10:00:00|8661.4|8656.4|8664.4|8659.4|8676.4|8671.4|8652.4|8647.4|1074
1618830000000|2021-04-19 11:00:00|8664.9|8659.9|8683.5|8678.5|8696.9|8691.9|8660.9|8655.9|1029
1618833600000|2021-04-19 12:00:00|8684|8679|8719|8714|8721|8716|8683|8678|1317
1618837200000|2021-04-19 13:00:00|8719.5|8714.5|8734.5|8729.5|8745.5|8740.5|8708|8703|2183
1618840800000|2021-04-19 14:00:00|8734|8729|8713.8|8708.8|8737.5|8732.5|8704.8|8699.8|2782
1618844400000|2021-04-19 15:00:00|8713.3|8708.3|8708.8|8701.8|8729.3|8724.3|8693.8|8687.8|4042
1618848000000|2021-04-19 16:00:00|8707.8|8702.8|8696.8|8688.8|8713.8|8707.8|8688.8|8682.8|471
1618851600000|2021-04-19 17:00:00|8695.8|8687.8|8703|8691|8705.8|8698.8|8693.8|8686.8|247
1618855200000|2021-04-19 18:00:00|8702.9|8690.9|8710.4|8698.4|8712.2|8700.2|8700.7|8688.7|0
1618858800000|2021-04-19 19:00:00|8710.3|8698.3|8715.2|8703.2|8716.5|8704.5|8702.3|8690.3|0
1618862400000|2021-04-19 20:00:00|8715.3|8703.3|8717.9|8705.9|8721.8|8709.8|8715.3|8703.3|0
1618866000000|2021-04-19 21:00:00|8718.9|8706.9|8717.2|8705.2|8718.9|8706.9|8717.2|8705.2|0
1618869600000|2021-04-19 22:00:00|8717.3|8705.3|8723.1|8711.1|8723.9|8711.9|8716.5|8704.5|0
1618873200000|2021-04-19 23:00:00|8723.5|8711.5|8726.1|8714.1|8727.2|8715.2|8717.2|8705.2|0
1618876800000|2021-04-20 00:00:00|8726.2|8714.2|8714.1|8702.1|8729.3|8717.3|8712|8700|0
1618880400000|2021-04-20 01:00:00|8714|8702|8720.6|8708.6|8722.7|8710.7|8709.9|8697.9|0
1618884000000|2021-04-20 02:00:00|8720.5|8708.5|8716.5|8704.5|8720.7|8708.7|8714.3|8702.3|0
1618887600000|2021-04-20 03:00:00|8717.3|8705.3|8716.7|8704.7|8723|8711|8714.6|8702.6|0
1618891200000|2021-04-20 04:00:00|8716.3|8704.3|8712.2|8700.2|8716.7|8704.7|8710.1|8698.1|0
1618894800000|2021-04-20 05:00:00|8712.3|8700.3|8722.8|8710.8|8722.8|8710.8|8712.2|8700.2|0
1618898400000|2021-04-20 06:00:00|8722.6|8710.6|8694.8|8689.8|8724.6|8718.3|8692.3|8687.3|214
1618902000000|2021-04-20 07:00:00|8696.3|8691.3|8631.7|8626.7|8706.8|8701.8|8628.7|8623.7|2196
1618905600000|2021-04-20 08:00:00|8631.2|8626.2|8600.2|8595.2|8633.7|8628.7|8587.2|8582.2|2491
1618909200000|2021-04-20 09:00:00|8599.7|8594.7|8569.2|8564.2|8602.2|8597.2|8556.7|8551.7|1871
1618912800000|2021-04-20 10:00:00|8568.7|8563.7|8565.2|8560.2|8580.7|8575.7|8554.7|8549.7|728
1618916400000|2021-04-20 11:00:00|8563.7|8558.7|8539|8534|8565.7|8560.7|8537.7|8532.7|960
1618920000000|2021-04-20 12:00:00|8540|8535|8548|8543|8551.5|8546.5|8531.5|8526.5|860
1618923600000|2021-04-20 13:00:00|8548.5|8543.5|8527.5|8522.5|8555.5|8550.5|8521|8516|1806
1618927200000|2021-04-20 14:00:00|8526|8521|8460.8|8455.8|8530.5|8525.5|8451.3|8446.3|3514
1618930800000|2021-04-20 15:00:00|8460.3|8455.3|8471.8|8464.8|8473.8|8466.8|8446.8|8440.8|4967
1618934400000|2021-04-20 16:00:00|8472.8|8465.8|8478.8|8470.8|8480.8|8474.8|8467.8|8460.8|305
1618938000000|2021-04-20 17:00:00|8477.8|8469.8|8473.9|8461.9|8480.8|8474.8|8463.8|8457.8|166
1618941600000|2021-04-20 18:00:00|8473.8|8461.8|8458.5|8446.5|8476.7|8464.7|8456.1|8444.1|0
1618945200000|2021-04-20 19:00:00|8458.6|8446.6|8471.8|8459.8|8492.1|8480.1|8458.5|8446.5|0
1618948800000|2021-04-20 20:00:00|8471.9|8459.9|8463.2|8451.2|8475.4|8463.4|8461.7|8449.7|0
1618952400000|2021-04-20 21:00:00|8463.4|8451.4|8465.5|8453.5|8467.7|8455.7|8462.8|8450.8|0
1618956000000|2021-04-20 22:00:00|8465.7|8453.7|8471.5|8459.5|8473.4|8461.4|8464.4|8452.4|0
1618959600000|2021-04-20 23:00:00|8471.9|8459.9|8468.7|8456.7|8472.3|8460.3|8465.5|8453.5|0
1618963200000|2021-04-21 00:00:00|8469.1|8457.1|8481.8|8469.8|8490.1|8478.1|8463.7|8451.7|0
1618966800000|2021-04-21 01:00:00|8482.6|8470.6|8467.1|8455.1|8483.9|8471.9|8467.1|8455.1|0
1618970400000|2021-04-21 02:00:00|8467|8455|8469|8457|8471.1|8459.1|8456.7|8444.7|0
1618974000000|2021-04-21 03:00:00|8469.4|8457.4|8473.3|8461.3|8477.4|8465.4|8462.8|8450.8|0
1618977600000|2021-04-21 04:00:00|8473.4|8461.4|8479.2|8467.2|8479.5|8467.5|8470.9|8458.9|0
1618981200000|2021-04-21 05:00:00|8480|8468|8485.4|8473.4|8489.6|8477.6|8472.6|8460.6|0
1618984800000|2021-04-21 06:00:00|8484.1|8472.1|8508.3|8503.3|8511.3|8506.3|8476.3|8468.3|387
1618988400000|2021-04-21 07:00:00|8506.8|8501.8|8557.7|8552.7|8564.7|8559.7|8496.3|8491.3|3380
1618992000000|2021-04-21 08:00:00|8556.7|8551.7|8514.7|8509.7|8569.7|8564.7|8507.2|8502.2|1209
1618995600000|2021-04-21 09:00:00|8515.2|8510.2|8484.7|8479.7|8522.2|8517.2|8474.2|8469.2|896
1618999200000|2021-04-21 10:00:00|8485.2|8480.2|8517.7|8512.7|8519.2|8514.2|8473.2|8468.2|1017
1619002800000|2021-04-21 11:00:00|8518.2|8513.2|8487.7|8482.7|8521.2|8516.2|8484.7|8479.7|532
1619006400000|2021-04-21 12:00:00|8489.2|8484.2|8437.7|8432.7|8489.7|8484.7|8437.7|8432.7|1031
1619010000000|2021-04-21 13:00:00|8437.2|8432.2|8490.7|8485.7|8494.2|8489.2|8428.7|8423.7|1528
1619013600000|2021-04-21 14:00:00|8490.2|8485.2|8537|8532|8541|8536|8490.2|8485.2|1858
1619017200000|2021-04-21 15:00:00|8537.5|8532.5|8542|8536|8555.5|8550.5|8523|8517|2470
1619020800000|2021-04-21 16:00:00|8543|8535|8540|8533|8548|8541|8537|8530|223
1619024400000|2021-04-21 17:00:00|8539|8532|8552.4|8540.4|8552.4|8544|8536|8529|218
1619028000000|2021-04-21 18:00:00|8552.5|8540.5|8555.4|8543.4|8555.5|8543.5|8551.2|8539.2|0
1619031600000|2021-04-21 19:00:00|8555.3|8543.3|8574.7|8562.7|8574.8|8562.8|8553.2|8541.2|0
1619035200000|2021-04-21 20:00:00|8574.6|8562.6|8558.6|8546.6|8574.6|8562.6|8557.6|8545.6|0
1619038800000|2021-04-21 21:00:00|8558.8|8546.8|8558.6|8546.6|8560.1|8548.1|8557.7|8545.7|0
1619042400000|2021-04-21 22:00:00|8558.8|8546.8|8556|8544|8561.6|8549.6|8554.1|8542.1|0
1619046000000|2021-04-21 23:00:00|8556.1|8544.1|8554.2|8542.2|8559.3|8547.3|8552.9|8540.9|0
1619049600000|2021-04-22 00:00:00|8553.8|8541.8|8566.8|8554.8|8569|8557|8551.5|8539.5|0
1619053200000|2021-04-22 01:00:00|8566|8554|8568.1|8556.1|8575.3|8563.3|8562.2|8550.2|0
1619056800000|2021-04-22 02:00:00|8567.4|8555.4|8575.4|8563.4|8581.8|8569.8|8566.1|8554.1|0
1619060400000|2021-04-22 03:00:00|8575.5|8563.5|8573.4|8561.4|8577.7|8565.7|8569.3|8557.3|0
1619064000000|2021-04-22 04:00:00|8573.5|8561.5|8575.7|8563.7|8577.8|8565.8|8567.2|8555.2|0
1619067600000|2021-04-22 05:00:00|8575.6|8563.6|8575.9|8563.9|8577.9|8565.9|8569.4|8557.4|0
1619071200000|2021-04-22 06:00:00|8576.3|8564.3|8548|8543|8576.5|8570|8545|8540|248
1619074800000|2021-04-22 07:00:00|8552.5|8547.5|8564.3|8559.3|8572|8567|8528|8523|2116
1619078400000|2021-04-22 08:00:00|8564.8|8559.8|8590.3|8585.3|8611.8|8606.8|8563.3|8558.3|1059
1619082000000|2021-04-22 09:00:00|8590.8|8585.8|8616.3|8611.3|8616.8|8611.8|8581.3|8576.3|793
1619085600000|2021-04-22 10:00:00|8615.8|8610.8|8599.8|8594.8|8622.3|8617.3|8590.8|8585.8|583
1619089200000|2021-04-22 11:00:00|8600.3|8595.3|8609.1|8604.1|8616.8|8611.8|8595.8|8590.8|535
1619092800000|2021-04-22 12:00:00|8608.6|8603.6|8609.1|8604.1|8622.6|8617.6|8604.6|8599.6|501
1619096400000|2021-04-22 13:00:00|8608.6|8603.6|8628.1|8623.1|8629.6|8624.6|8602.6|8597.6|1050
1619100000000|2021-04-22 14:00:00|8628.6|8623.6|8642.2|8637.2|8655.2|8650.2|8613.6|8608.6|1301
1619103600000|2021-04-22 15:00:00|8641.7|8636.7|8659.7|8653.7|8661.7|8654.7|8641.7|8636.7|2179
1619107200000|2021-04-22 16:00:00|8658.7|8652.7|8666.7|8659.7|8667.7|8660.7|8654.7|8648.7|198
1619110800000|2021-04-22 17:00:00|8667.7|8660.7|8621.4|8609.4|8668.7|8661.7|8614.7|8602.7|426
1619114400000|2021-04-22 18:00:00|8621.3|8609.3|8642.2|8630.2|8646.5|8634.5|8611.1|8599.1|0
1619118000000|2021-04-22 19:00:00|8642.3|8630.3|8624.9|8612.9|8647.1|8635.1|8621.5|8609.5|0
1619121600000|2021-04-22 20:00:00|8624.8|8612.8|8631|8619|8631.6|8619.6|8618.4|8606.4|0
1619125200000|2021-04-22 21:00:00|8630.4|8618.4|8629.6|8617.6|8631.6|8619.6|8628.4|8616.4|0
1619128800000|2021-04-22 22:00:00|8629.5|8617.5|8634.8|8622.8|8636.3|8624.3|8628.7|8616.7|0
1619132400000|2021-04-22 23:00:00|8635.4|8623.4|8631.4|8619.4|8636.3|8624.3|8628.3|8616.3|0
1619136000000|2021-04-23 00:00:00|8632|8620|8641.7|8629.7|8645.5|8633.5|8627.7|8615.7|0
1619139600000|2021-04-23 01:00:00|8640.9|8628.9|8648.8|8636.8|8653|8641|8637.5|8625.5|0
1619143200000|2021-04-23 02:00:00|8648|8636|8646.8|8634.8|8650.9|8638.9|8642.6|8630.6|0
1619146800000|2021-04-23 03:00:00|8646.9|8634.9|8642.8|8630.8|8651.1|8639.1|8642.7|8630.7|0
1619150400000|2021-04-23 04:00:00|8643.6|8631.6|8646.8|8634.8|8647|8635|8642.6|8630.6|0
1619154000000|2021-04-23 05:00:00|8647.6|8635.6|8649.7|8637.7|8649.8|8637.8|8642.4|8630.4|0
1619157600000|2021-04-23 06:00:00|8649.8|8637.8|8632.7|8627.7|8652.7|8647.7|8628.7|8623.7|241
1619161200000|2021-04-23 07:00:00|8633.2|8628.2|8652.5|8647.5|8676.2|8671.2|8617.7|8612.7|2395
1619164800000|2021-04-23 08:00:00|8652|8647|8634.5|8629.5|8652.5|8647.5|8624.5|8619.5|646
1619168400000|2021-04-23 09:00:00|8634|8629|8621.5|8616.5|8635|8630|8605.5|8600.5|694
1619172000000|2021-04-23 10:00:00|8621|8616|8620.5|8615.5|8627.5|8622.5|8608|8603|645
1619175600000|2021-04-23 11:00:00|8621|8616|8601|8596|8621.5|8616.5|8592.5|8587.5|493
1619179200000|2021-04-23 12:00:00|8602|8597|8578.5|8573.5|8613.5|8608.5|8573|8568|860
1619182800000|2021-04-23 13:00:00|8579|8574|8592.5|8587.5|8614.5|8609.5|8575.5|8570.5|1272
1619186400000|2021-04-23 14:00:00|8593|8588|8608.1|8603.1|8620.1|8615.1|8589.5|8584.5|1343
1619190000000|2021-04-23 15:00:00|8608.6|8603.6|8615.6|8608.6|8623.6|8618.6|8606.1|8601.1|1264
1619193600000|2021-04-23 16:00:00|8614.6|8609.6|8618.6|8611.6|8621.6|8614.6|8612.6|8606.6|93
1619197200000|2021-04-23 17:00:00|8619.6|8612.6|8617.1|8605.1|8619.6|8613.6|8612.6|8605.1|104
1619200800000|2021-04-23 18:00:00|8617.2|8605.2|8621.5|8609.5|8623.8|8611.8|8612.5|8600.5|0
1619204400000|2021-04-23 19:00:00|8623.4|8611.4|8609.9|8597.9|8633.1|8621.1|8606.7|8594.7|0
1619208000000|2021-04-23 20:00:00|8610.3|8598.3|8601|8589|8612.3|8600.3|8599.8|8587.8|0
1619388000000|2021-04-25 22:00:00|8609.2|8597.2|8615|8603|8619.2|8607.2|8608.8|8596.8|0
1619391600000|2021-04-25 23:00:00|8615.4|8603.4|8606.6|8594.6|8617.1|8605.1|8605.6|8593.6|0
1619395200000|2021-04-26 00:00:00|8606.7|8594.7|8602.6|8590.6|8613.1|8601.1|8600.3|8588.3|0
1619398800000|2021-04-26 01:00:00|8604.7|8592.7|8613.3|8601.3|8617.3|8605.3|8600.4|8588.4|0
1619402400000|2021-04-26 02:00:00|8613.7|8601.7|8614.5|8602.5|8617.6|8605.6|8607.1|8595.1|0
1619406000000|2021-04-26 03:00:00|8614.1|8602.1|8615.4|8603.4|8617.6|8605.6|8611.3|8599.3|0
1619409600000|2021-04-26 04:00:00|8615.5|8603.5|8621.7|8609.7|8621.7|8609.7|8615.5|8603.5|0
1619413200000|2021-04-26 05:00:00|8620.9|8608.9|8615.4|8603.4|8621.7|8609.7|8615.3|8603.3|0
1619416800000|2021-04-26 06:00:00|8614.9|8602.9|8631.6|8626.6|8638.6|8633.6|8614.9|8602.9|294
1619420400000|2021-04-26 07:00:00|8630.6|8625.6|8681.5|8676.5|8685|8680|8591.6|8586.6|1722
1619424000000|2021-04-26 08:00:00|8682|8677|8680|8675|8691.5|8686.5|8655.5|8650.5|1192
1619427600000|2021-04-26 09:00:00|8679.5|8674.5|8675.5|8670.5|8703|8698|8672|8667|1097
1619431200000|2021-04-26 10:00:00|8675|8670|8659.5|8654.5|8683|8678|8658.5|8653.5|723
1619434800000|2021-04-26 11:00:00|8660|8655|8686.6|8681.6|8687.6|8682.6|8660|8655|560
1619438400000|2021-04-26 12:00:00|8687.1|8682.1|8689.1|8684.1|8701.1|8696.1|8684.1|8679.1|515
1619442000000|2021-04-26 13:00:00|8688.6|8683.6|8709.1|8704.1|8714.6|8709.6|8684.1|8679.1|785
1619445600000|2021-04-26 14:00:00|8710.1|8705.1|8692.3|8687.3|8716.3|8711.3|8688.3|8683.3|917
1619449200000|2021-04-26 15:00:00|8692.8|8687.8|8695.8|8688.8|8711.8|8706.8|8688.8|8681.8|1524
1619452800000|2021-04-26 16:00:00|8694.8|8689.8|8691.8|8683.8|8695.8|8689.8|8685.8|8679.8|201
1619456400000|2021-04-26 17:00:00|8692.8|8684.8|8694.8|8682.8|8694.8|8687.8|8688.8|8682.8|81
1619460000000|2021-04-26 18:00:00|8694.9|8682.9|8699.5|8687.5|8699.6|8687.6|8692.9|8680.9|0
1619463600000|2021-04-26 19:00:00|8699.6|8687.6|8694.3|8682.3|8701.6|8689.6|8683.6|8671.6|0
1619467200000|2021-04-26 20:00:00|8694.2|8682.2|8700.5|8688.5|8703.1|8691.1|8691|8679|0
1619470800000|2021-04-26 21:00:00|8700.3|8688.3|8700.1|8688.1|8700.9|8688.9|8699.7|8687.7|0
1619474400000|2021-04-26 22:00:00|8700.2|8688.2|8698.3|8686.3|8702|8690|8697.1|8685.1|0
1619478000000|2021-04-26 23:00:00|8698.7|8686.7|8703.9|8691.9|8706.3|8694.3|8696.5|8684.5|0
1619481600000|2021-04-27 00:00:00|8703.5|8691.5|8691.4|8679.4|8703.5|8691.5|8685.5|8673.5|0
1619485200000|2021-04-27 01:00:00|8690.7|8678.7|8689.5|8677.5|8693.6|8681.6|8685.1|8673.1|0
1619488800000|2021-04-27 02:00:00|8689.1|8677.1|8687.3|8675.3|8693.7|8681.7|8685.2|8673.2|0
1619492400000|2021-04-27 03:00:00|8686.9|8674.9|8691.4|8679.4|8693.7|8681.7|8685.2|8673.2|0
1619496000000|2021-04-27 04:00:00|8691.5|8679.5|8693.6|8681.6|8695.7|8683.7|8691.4|8679.4|0
1619499600000|2021-04-27 05:00:00|8693.7|8681.7|8706.5|8694.5|8712.6|8700.6|8693.6|8681.6|0
1619503200000|2021-04-27 06:00:00|8706.2|8694.2|8694.8|8689.8|8710.1|8703.3|8687.8|8682.8|170
1619506800000|2021-04-27 07:00:00|8697.3|8692.3|8669.6|8664.6|8698.8|8693.8|8663.1|8658.1|1927
1619510400000|2021-04-27 08:00:00|8670.6|8665.6|8687.6|8682.6|8690.6|8685.6|8665.1|8660.1|819
1619514000000|2021-04-27 09:00:00|8687.1|8682.1|8666.6|8661.6|8695.1|8690.1|8655.6|8650.6|783
1619517600000|2021-04-27 10:00:00|8667.1|8662.1|8698.1|8693.1|8698.1|8693.1|8665.1|8660.1|643
1619521200000|2021-04-27 11:00:00|8698.6|8693.6|8686|8681|8708.6|8703.6|8682.5|8677.5|583
1619524800000|2021-04-27 12:00:00|8685.5|8680.5|8710|8705|8719|8714|8684.5|8679.5|783
1619528400000|2021-04-27 13:00:00|8709.5|8704.5|8719|8714|8732.5|8727.5|8705|8700|1196
1619532000000|2021-04-27 14:00:00|8717|8712|8738.9|8733.9|8746.4|8741.4|8711|8706|1584
1619535600000|2021-04-27 15:00:00|8738.4|8733.4|8757.2|8751.2|8760.2|8753.2|8730.9|8725.9|2298
1619539200000|2021-04-27 16:00:00|8758.2|8752.2|8762.2|8755.2|8763.2|8757.2|8756.2|8750.2|166
1619542800000|2021-04-27 17:00:00|8760.2|8754.2|8773.3|8761.3|8774.2|8766.7|8759.2|8753.2|135
1619546400000|2021-04-27 18:00:00|8773.2|8761.2|8777.5|8765.5|8778.1|8766.1|8766.6|8754.6|0
1619550000000|2021-04-27 19:00:00|8777.4|8765.4|8775.8|8763.8|8782.3|8770.3|8770.5|8758.5|0
1619553600000|2021-04-27 20:00:00|8775.9|8763.9|8779.3|8767.3|8784.2|8772.2|8775.8|8763.8|0
1619557200000|2021-04-27 21:00:00|8779.1|8767.1|8778.3|8766.3|8779.1|8767.1|8777.3|8765.3|0
1619560800000|2021-04-27 22:00:00|8778.4|8766.4|8781.2|8769.2|8783.2|8771.2|8778.4|8766.4|0
1619564400000|2021-04-27 23:00:00|8781.6|8769.6|8778.9|8766.9|8784.9|8772.9|8778.9|8766.9|0
1619568000000|2021-04-28 00:00:00|8779.5|8767.5|8754.3|8742.3|8779.5|8767.5|8750|8738|0
1619571600000|2021-04-28 01:00:00|8754.2|8742.2|8763|8751|8765|8753|8752.1|8740.1|0
1619575200000|2021-04-28 02:00:00|8762.6|8750.6|8754.8|8742.8|8763.1|8751.1|8754.7|8742.7|0
1619578800000|2021-04-28 03:00:00|8754.7|8742.7|8763.1|8751.1|8763.1|8751.1|8754.7|8742.7|0
1619582400000|2021-04-28 04:00:00|8763|8751|8772.2|8760.2|8774.4|8762.4|8763|8751|0
1619586000000|2021-04-28 05:00:00|8772.3|8760.3|8773.9|8761.9|8776.5|8764.5|8772.2|8760.2|0
1619589600000|2021-04-28 06:00:00|8773.3|8761.3|8781.7|8776.7|8790.7|8785.7|8769.7|8757.7|311
1619593200000|2021-04-28 07:00:00|8781.2|8776.2|8742.3|8737.3|8811.2|8806.2|8734.8|8729.8|3860
1619596800000|2021-04-28 08:00:00|8741.8|8736.8|8753.3|8748.3|8754.3|8749.3|8719.3|8714.3|1064
1619600400000|2021-04-28 09:00:00|8753.8|8748.8|8770.3|8765.3|8777.8|8772.8|8739.8|8734.8|868
1619604000000|2021-04-28 10:00:00|8770.8|8765.8|8785.8|8780.8|8789.3|8784.3|8768.3|8763.3|645
1619607600000|2021-04-28 11:00:00|8785.3|8780.3|8804.2|8799.2|8812.2|8807.2|8784.3|8779.3|1155
1619611200000|2021-04-28 12:00:00|8804.7|8799.7|8788.2|8783.2|8818.7|8813.7|8777.2|8772.2|808
1619614800000|2021-04-28 13:00:00|8787.7|8782.7|8794.7|8789.7|8806.7|8801.7|8778.2|8773.2|969
1619618400000|2021-04-28 14:00:00|8795.2|8790.2|8800|8795|8807.5|8802.5|8787|8782|1718
1619622000000|2021-04-28 15:00:00|8799|8794|8786.2|8779.2|8808|8803|8782.2|8775.2|1725
1619625600000|2021-04-28 16:00:00|8785.2|8778.2|8797.2|8790.2|8801.2|8795.2|8784.2|8778.2|117
1619629200000|2021-04-28 17:00:00|8796.2|8789.2|8802.8|8790.8|8804.2|8796.2|8795.2|8787.2|105
1619632800000|2021-04-28 18:00:00|8802.7|8790.7|8811.1|8799.1|8822.5|8810.5|8798|8786|0
1619636400000|2021-04-28 19:00:00|8811.2|8799.2|8796.9|8784.9|8813.6|8801.6|8790.7|8778.7|0
1619640000000|2021-04-28 20:00:00|8797.1|8785.1|8811.4|8799.4|8817.9|8805.9|8797.1|8785.1|0
1619643600000|2021-04-28 21:00:00|8811.2|8799.2|8810.8|8798.8|8811.2|8799.2|8807.9|8795.9|0
1619647200000|2021-04-28 22:00:00|8812|8800|8821.2|8809.2|8821.3|8809.3|8809.4|8797.4|0
1619650800000|2021-04-28 23:00:00|8821.1|8809.1|8817.9|8805.9|8822.5|8810.5|8812.6|8800.6|0
1619654400000|2021-04-29 00:00:00|8817.8|8805.8|8811.1|8799.1|8819.6|8807.6|8808.6|8796.6|0
1619658000000|2021-04-29 01:00:00|8811.9|8799.9|8822.3|8810.3|8826.7|8814.7|8808.9|8796.9|0
1619661600000|2021-04-29 02:00:00|8822.4|8810.4|8823.4|8811.4|8827.7|8815.7|8821.3|8809.3|0
1619665200000|2021-04-29 03:00:00|8822.6|8810.6|8820.1|8808.1|8822.6|8810.6|8819|8807|0
1619668800000|2021-04-29 04:00:00|8819.7|8807.7|8816|8804|8823.6|8811.6|8815|8803|0
1619672400000|2021-04-29 05:00:00|8815.6|8803.6|8823.4|8811.4|8827.6|8815.6|8814.9|8802.9|0
1619676000000|2021-04-29 06:00:00|8823.6|8811.6|8826.2|8821.2|8826.2|8821.2|8804.2|8799.2|321
1619679600000|2021-04-29 07:00:00|8826.7|8821.7|8862.6|8857.6|8871.2|8866.2|8815.7|8810.7|2473
1619683200000|2021-04-29 08:00:00|8862.1|8857.1|8838.6|8833.6|8872.1|8867.1|8836.1|8831.1|953
1619686800000|2021-04-29 09:00:00|8839.6|8834.6|8858.6|8853.6|8867.6|8862.6|8831.1|8826.1|858
1619690400000|2021-04-29 10:00:00|8857.6|8852.6|8854.6|8849.6|8863.1|8858.1|8848.6|8843.6|484
1619694000000|2021-04-29 11:00:00|8855.1|8850.1|8844|8839|8857.1|8852.1|8841.6|8836.6|446
1619697600000|2021-04-29 12:00:00|8843.5|8838.5|8859.5|8854.5|8868.5|8863.5|8843|8838|790
1619701200000|2021-04-29 13:00:00|8860|8855|8853.5|8848.5|8870|8865|8846|8841|1657
1619704800000|2021-04-29 14:00:00|8853|8848|8827|8822|8858|8853|8804.5|8799.5|2135
1619708400000|2021-04-29 15:00:00|8826.5|8821.5|8825|8818|8845.5|8840.5|8817|8811|2284
1619712000000|2021-04-29 16:00:00|8824|8817|8823|8816|8826|8819|8806|8800|607
1619715600000|2021-04-29 17:00:00|8822|8815|8826|8814|8830|8823|8817|8810|177
1619719200000|2021-04-29 18:00:00|8826.1|8814.1|8846.9|8834.9|8853.9|8841.9|8825.9|8813.9|0
1619722800000|2021-04-29 19:00:00|8847|8835|8848.6|8836.6|8853.7|8841.7|8842|8830|0
1619726400000|2021-04-29 20:00:00|8849.4|8837.4|8841.6|8829.6|8851.4|8839.4|8840.9|8828.9|0
1619730000000|2021-04-29 21:00:00|8842|8830|8842.2|8830.2|8842.8|8830.8|8841|8829|0
1619733600000|2021-04-29 22:00:00|8842.4|8830.4|8840.2|8828.2|8844.3|8832.3|8837.7|8825.7|0
1619737200000|2021-04-29 23:00:00|8840.6|8828.6|8836.4|8824.4|8843|8831|8831.1|8819.1|0
1619740800000|2021-04-30 00:00:00|8836.5|8824.5|8837.2|8825.2|8841.7|8829.7|8830.7|8818.7|0
1619744400000|2021-04-30 01:00:00|8837.3|8825.3|8830.7|8818.7|8839.4|8827.4|8828.6|8816.6|0
1619748000000|2021-04-30 02:00:00|8830.3|8818.3|8819.8|8807.8|8830.7|8818.7|8819.7|8807.7|0
1619751600000|2021-04-30 03:00:00|8819.7|8807.7|8822.2|8810.2|8822.2|8810.2|8815.4|8803.4|0
1619755200000|2021-04-30 04:00:00|8823|8811|8817.9|8805.9|8826.5|8814.5|8815.7|8803.7|0
1619758800000|2021-04-30 05:00:00|8817.8|8805.8|8819.9|8807.9|8822|8810|8806.5|8794.5|0
1619762400000|2021-04-30 06:00:00|8818|8806|8832|8827|8834.5|8829.5|8818|8806|266
1619766000000|2021-04-30 07:00:00|8832.5|8827.5|8854.5|8849.5|8866.5|8861.5|8826.5|8821.5|2130
1619769600000|2021-04-30 08:00:00|8855|8850|8841.5|8836.5|8856|8851|8830|8825|725
1619773200000|2021-04-30 09:00:00|8841|8836|8850.5|8845.5|8870.5|8865.5|8840.5|8835.5|1181
1619776800000|2021-04-30 10:00:00|8851|8846|8828|8823|8851|8846|8820|8815|921
1619780400000|2021-04-30 11:00:00|8827|8822|8855|8850|8855|8850|8826|8821|609
1619784000000|2021-04-30 12:00:00|8855.5|8850.5|8866|8861|8868|8863|8845.5|8840.5|823
1619787600000|2021-04-30 13:00:00|8865.5|8860.5|8871|8866|8872|8867|8847.5|8842.5|911
1619791200000|2021-04-30 14:00:00|8870.5|8865.5|8854.5|8849.5|8873.5|8868.5|8842.5|8837.5|1087
1619794800000|2021-04-30 15:00:00|8853|8848|8814.4|8808.4|8855|8850|8810.4|8804.4|2993
1619798400000|2021-04-30 16:00:00|8815.4|8807.4|8817.4|8810.4|8820.4|8813.4|8811.4|8805.4|158
1619802000000|2021-04-30 17:00:00|8816.4|8809.4|8803.3|8791.3|8823.4|8816.4|8794.4|8787.4|116
1619805600000|2021-04-30 18:00:00|8803.2|8791.2|8802.5|8790.5|8814.9|8802.9|8800.9|8788.9|0
1619809200000|2021-04-30 19:00:00|8802.6|8790.6|8820.9|8808.9|8820.9|8808.9|8791.6|8779.6|0
1619812800000|2021-04-30 20:00:00|8821|8809|8825.2|8813.2|8828.4|8816.4|8819.5|8807.5|0
1619816400000|2021-04-30 21:00:00|8825.8|8813.8|8825.8|8813.8|8825.8|8813.8|8825.8|8813.8|0
1619992800000|2021-05-02 22:00:00|8836.1|8824.1|8833.5|8821.5|8839.3|8827.3|8831.1|8819.1|0
1619996400000|2021-05-02 23:00:00|8833.6|8821.6|8835.8|8823.8|8836.7|8824.7|8832.9|8820.9|0
1620000000000|2021-05-03 00:00:00|8835.9|8823.9|8860.4|8848.4|8860.5|8848.5|8834.9|8822.9|0
1620003600000|2021-05-03 01:00:00|8860.3|8848.3|8838.9|8826.9|8860.5|8848.5|8824.4|8812.4|0
1620007200000|2021-05-03 02:00:00|8838.8|8826.8|8836.6|8824.6|8840.9|8828.9|8832.3|8820.3|0
1620010800000|2021-05-03 03:00:00|8836.7|8824.7|8842.5|8830.5|8843.8|8831.8|8836.6|8824.6|0
1620014400000|2021-05-03 04:00:00|8842.9|8830.9|8843.4|8831.4|8843.5|8831.5|8834.9|8822.9|0
1620018000000|2021-05-03 05:00:00|8843|8831|8836.7|8824.7|8845.1|8833.1|8836.7|8824.7|0
1620021600000|2021-05-03 06:00:00|8836.4|8824.4|8832.9|8827.9|8836.6|8831.4|8816.4|8811.4|243
1620025200000|2021-05-03 07:00:00|8833.4|8828.4|8870.8|8865.8|8874.8|8869.8|8811.4|8806.4|1611
1620028800000|2021-05-03 08:00:00|8871.3|8866.3|8843.8|8838.8|8872.3|8867.3|8828.3|8823.3|750
1620032400000|2021-05-03 09:00:00|8843.3|8838.3|8837.8|8832.8|8846.3|8841.3|8796.8|8791.8|954
1620036000000|2021-05-03 10:00:00|8837.3|8832.3|8862.8|8857.8|8873.8|8868.8|8830.8|8825.8|952
1620039600000|2021-05-03 11:00:00|8863.3|8858.3|8897.6|8892.6|8899.6|8894.6|8861.8|8856.8|996
1620043200000|2021-05-03 12:00:00|8898.1|8893.1|8879.6|8874.6|8906.1|8901.1|8874.1|8869.1|686
1620046800000|2021-05-03 13:00:00|8879.1|8874.1|8902.6|8897.6|8908.6|8903.6|8871.1|8866.1|1077
1620050400000|2021-05-03 14:00:00|8901.1|8896.1|8899.8|8894.8|8904.8|8899.8|8862.3|8857.3|2022
1620054000000|2021-05-03 15:00:00|8900.3|8895.3|8894.8|8888.8|8902.8|8896.8|8884.3|8878.8|1493
1620057600000|2021-05-03 16:00:00|8895.8|8889.8|8903.8|8896.8|8906.8|8900.8|8894.8|8889.8|183
1620061200000|2021-05-03 17:00:00|8905.8|8897.8|8912.2|8900.2|8912.2|8902.8|8902.8|8895.8|105
1620064800000|2021-05-03 18:00:00|8912.3|8900.3|8923.8|8911.8|8925.6|8913.6|8912.1|8900.1|0
1620068400000|2021-05-03 19:00:00|8923.7|8911.7|8917.8|8905.8|8923.8|8911.8|8908.7|8896.7|0
1620072000000|2021-05-03 20:00:00|8916.6|8904.6|8913.1|8901.1|8918.7|8906.7|8910.4|8898.4|0
1620075600000|2021-05-03 21:00:00|8913.3|8901.3|8912.4|8900.4|8913.5|8901.5|8910.4|8898.4|0
1620079200000|2021-05-03 22:00:00|8912.6|8900.6|8914.2|8902.2|8916.5|8904.5|8911.3|8899.3|0
1620082800000|2021-05-03 23:00:00|8914.4|8902.4|8907.1|8895.1|8914.4|8902.4|8905.1|8893.1|0
1620086400000|2021-05-04 00:00:00|8907|8895|8902.3|8890.3|8910.8|8898.8|8900|8888|0
1620090000000|2021-05-04 01:00:00|8902.2|8890.2|8891.1|8879.1|8902.3|8890.3|8888.9|8876.9|0
1620093600000|2021-05-04 02:00:00|8890.3|8878.3|8893|8881|8893.3|8881.3|8886.7|8874.7|0
1620097200000|2021-05-04 03:00:00|8892.9|8880.9|8895|8883|8897.3|8885.3|8886.4|8874.4|0
1620100800000|2021-05-04 04:00:00|8895.1|8883.1|8894.7|8882.7|8896.7|8884.7|8892.4|8880.4|0
1620104400000|2021-05-04 05:00:00|8894.3|8882.3|8904|8892|8904.1|8892.1|8890.5|8878.5|0
1620108000000|2021-05-04 06:00:00|8903.5|8891.5|8898.8|8893.8|8911.8|8906.8|8890.3|8885.3|187
1620111600000|2021-05-04 07:00:00|8899.3|8894.3|8949.9|8944.9|8960.3|8955.3|8899.3|8894.3|2291
1620115200000|2021-05-04 08:00:00|8948.9|8943.9|8963.9|8958.9|8974.9|8969.9|8934.4|8929.4|1179
1620118800000|2021-05-04 09:00:00|8962.9|8957.9|8977.9|8972.9|8977.9|8972.9|8944.9|8939.9|759
1620122400000|2021-05-04 10:00:00|8978.4|8973.4|8993.9|8988.9|8993.9|8988.9|8973.9|8968.9|732
1620126000000|2021-05-04 11:00:00|8993.4|8988.4|8950.2|8945.2|9005.4|9000.4|8941.7|8936.7|2488
1620129600000|2021-05-04 12:00:00|8949.7|8944.7|8922.2|8917.2|8953.7|8948.7|8905.2|8900.2|1890
1620133200000|2021-05-04 13:00:00|8921.7|8916.7|8888.2|8883.2|8957.2|8952.2|8881.7|8876.7|2691
1620136800000|2021-05-04 14:00:00|8887.7|8882.7|8849.4|8844.4|8890.2|8885.2|8844.9|8839.9|2293
1620140400000|2021-05-04 15:00:00|8848.9|8843.9|8822.4|8816.4|8861.4|8856.4|8813.4|8808.4|2871
1620144000000|2021-05-04 16:00:00|8821.4|8815.4|8835.4|8828.4|8853.4|8847.4|8820.4|8814.4|404
1620147600000|2021-05-04 17:00:00|8834.4|8827.4|8854.8|8842.8|8859.4|8852.4|8833.4|8826.4|146
1620151200000|2021-05-04 18:00:00|8855|8843|8867.9|8855.9|8871.7|8859.7|8852.2|8840.2|0
1620154800000|2021-05-04 19:00:00|8868.9|8856.9|8880.9|8868.9|8882.5|8870.5|8859.9|8847.9|0
1620158400000|2021-05-04 20:00:00|8881|8869|8881.8|8869.8|8886.8|8874.8|8871.9|8859.9|0
1620162000000|2021-05-04 21:00:00|8881.6|8869.6|8884.6|8872.6|8884.9|8872.9|8881.6|8869.6|0
1620165600000|2021-05-04 22:00:00|8884.7|8872.7|8882|8870|8885.8|8873.8|8877.7|8865.7|0
1620169200000|2021-05-04 23:00:00|8882.1|8870.1|8885.8|8873.8|8885.8|8873.8|8880.2|8868.2|0
1620172800000|2021-05-05 00:00:00|8885.9|8873.9|8906.9|8894.9|8913.4|8901.4|8884.9|8872.9|0
1620176400000|2021-05-05 01:00:00|8908|8896|8919|8907|8921.2|8909.2|8906.6|8894.6|0
1620180000000|2021-05-05 02:00:00|8919.8|8907.8|8915.7|8903.7|8923.4|8911.4|8909.7|8897.7|0
1620183600000|2021-05-05 03:00:00|8915.8|8903.8|8913.5|8901.5|8917.9|8905.9|8911.3|8899.3|0
1620187200000|2021-05-05 04:00:00|8912.7|8900.7|8915.7|8903.7|8917.9|8905.9|8909.2|8897.2|0
1620190800000|2021-05-05 05:00:00|8916.5|8904.5|8910.5|8898.5|8920|8908|8896.1|8884.1|0
1620194400000|2021-05-05 06:00:00|8909.6|8897.6|8899.9|8894.9|8914.4|8909.4|8892.4|8887.4|259
1620198000000|2021-05-05 07:00:00|8898.9|8893.9|8945.8|8940.8|8959.8|8954.8|8889.4|8884.4|2382
1620201600000|2021-05-05 08:00:00|8946.3|8941.3|8928.8|8923.8|8950.3|8945.3|8922.8|8917.8|974
1620205200000|2021-05-05 09:00:00|8929.3|8924.3|8930.3|8925.3|8941.3|8936.3|8922.3|8917.3|636
1620208800000|2021-05-05 10:00:00|8930.8|8925.8|8917.3|8912.3|8932.3|8927.3|8909.8|8904.8|472
1620212400000|2021-05-05 11:00:00|8916.8|8911.8|8919.3|8914.3|8929.8|8924.8|8908.3|8903.3|446
1620216000000|2021-05-05 12:00:00|8918.8|8913.8|8933.8|8928.8|8941.8|8936.8|8918.8|8913.8|585
1620219600000|2021-05-05 13:00:00|8934.8|8929.8|8949.3|8944.3|8955.3|8950.3|8929.8|8924.8|966
1620223200000|2021-05-05 14:00:00|8949.8|8944.8|8942.5|8937.5|8956.8|8951.8|8937.3|8932.3|1359
1620226800000|2021-05-05 15:00:00|8942|8937|8973.4|8966.4|8977.4|8971.4|8939.5|8934.5|1901
1620230400000|2021-05-05 16:00:00|8974.4|8967.4|8971.4|8965.4|8977.4|8971.4|8970.4|8964.4|165
1620234000000|2021-05-05 17:00:00|8972.4|8964.4|8984|8972|8984|8975.4|8970.4|8963.4|81
1620237600000|2021-05-05 18:00:00|8984.1|8972.1|8981.9|8969.9|8989.1|8977.1|8978.9|8966.9|0
1620241200000|2021-05-05 19:00:00|8981.8|8969.8|8964.9|8952.9|8982.2|8970.2|8946.5|8934.5|0
1620244800000|2021-05-05 20:00:00|8964.8|8952.8|8963.9|8951.9|8972.7|8960.7|8960.6|8948.6|0
1620248400000|2021-05-05 21:00:00|8964|8952|8963.8|8951.8|8964.4|8952.4|8960.3|8948.3|0
1620252000000|2021-05-05 22:00:00|8963.9|8951.9|8959|8947|8968.7|8956.7|8958.2|8946.2|0
1620255600000|2021-05-05 23:00:00|8959.6|8947.6|8968.6|8956.6|8969.7|8957.7|8959|8947|0
1620259200000|2021-05-06 00:00:00|8968.2|8956.2|8973.4|8961.4|8975.7|8963.7|8962.5|8950.5|0
1620262800000|2021-05-06 01:00:00|8974.2|8962.2|8982.3|8970.3|8984.6|8972.6|8973.4|8961.4|0
1620266400000|2021-05-06 02:00:00|8983.1|8971.1|8957.8|8945.8|8984.4|8972.4|8955.3|8943.3|0
1620270000000|2021-05-06 03:00:00|8957.9|8945.9|8960.1|8948.1|8964.3|8952.3|8955.5|8943.5|0
1620273600000|2021-05-06 04:00:00|8960|8948|8953.8|8941.8|8962.3|8950.3|8953.5|8941.5|0
1620277200000|2021-05-06 05:00:00|8954.6|8942.6|8975.9|8963.9|8978|8966|8954.6|8942.6|0
1620280800000|2021-05-06 06:00:00|8975.7|8963.7|8986.9|8981.9|8993.4|8988.4|8967.9|8957.5|311
1620284400000|2021-05-06 07:00:00|8986.4|8981.4|8994.4|8989.4|9013.9|9008.9|8980.4|8975.4|2101
1620288000000|2021-05-06 08:00:00|8993.9|8988.9|8968.4|8963.4|9010.4|9005.4|8959.4|8954.4|845
1620291600000|2021-05-06 09:00:00|8967.9|8962.9|8925.9|8920.9|8980.4|8975.4|8917.9|8912.9|1301
1620295200000|2021-05-06 10:00:00|8925.4|8920.4|8923.4|8918.4|8949.4|8944.4|8921.4|8916.4|721
1620298800000|2021-05-06 11:00:00|8921.4|8916.4|8940|8935|8951.4|8946.4|8914.5|8909.5|916
1620302400000|2021-05-06 12:00:00|8941|8936|8939|8934|8953|8948|8924.5|8919.5|668
1620306000000|2021-05-06 13:00:00|8939.5|8934.5|8939.5|8934.5|8969|8964|8938.5|8933.5|1213
1620309600000|2021-05-06 14:00:00|8938.5|8933.5|8957.4|8952.4|8957.9|8952.9|8920.9|8915.9|1315
1620313200000|2021-05-06 15:00:00|8957.9|8952.9|8989.4|8982.4|8994.4|8987.4|8946.9|8941.9|1888
1620316800000|2021-05-06 16:00:00|8990.4|8983.4|8996.4|8988.4|9004.4|8997.4|8981.4|8975.4|307
1620320400000|2021-05-06 17:00:00|8995.4|8987.4|8991.9|8979.9|8999.4|8992.4|8988.4|8979.9|164
1620324000000|2021-05-06 18:00:00|8991.8|8979.8|8997|8985|9002.1|8990.1|8984.4|8972.4|0
1620327600000|2021-05-06 19:00:00|8997.1|8985.1|9027.9|9015.9|9029.6|9017.6|8992.8|8980.8|0
1620331200000|2021-05-06 20:00:00|9028|9016|9027.1|9015.1|9028.7|9016.7|9021|9009|0
1620334800000|2021-05-06 21:00:00|9026.9|9014.9|9026|9014|9026.9|9014.9|9023.4|9011.4|0
1620338400000|2021-05-06 22:00:00|9026.2|9014.2|9028.2|9016.2|9036.9|9024.9|9026.2|9014.2|0
1620342000000|2021-05-06 23:00:00|9028.6|9016.6|9027.5|9015.5|9030.4|9018.4|9025.2|9013.2|0
1620345600000|2021-05-07 00:00:00|9027.1|9015.1|9034.3|9022.3|9034.3|9022.3|9014.6|9002.6|0
1620349200000|2021-05-07 01:00:00|9034.4|9022.4|9041.4|9029.4|9044|9032|9032.1|9020.1|0
1620352800000|2021-05-07 02:00:00|9041.3|9029.3|9039.1|9027.1|9046|9034|9036.7|9024.7|0
1620356400000|2021-05-07 03:00:00|9039.2|9027.2|9038.8|9026.8|9041.2|9029.2|9036.6|9024.6|0
1620360000000|2021-05-07 04:00:00|9038|9026|9043|9031|9043|9031|9036.4|9024.4|0
1620363600000|2021-05-07 05:00:00|9042.9|9030.9|9040.6|9028.6|9044.9|9032.9|9038.3|9026.3|0
1620367200000|2021-05-07 06:00:00|9040.4|9028.4|9043.9|9038.9|9046.4|9041.4|9026.9|9021.9|298
1620370800000|2021-05-07 07:00:00|9044.9|9039.9|9030.7|9025.7|9046.4|9041.4|9016.4|9011.4|2167
1620374400000|2021-05-07 08:00:00|9031.2|9026.2|9021.7|9016.7|9033.2|9028.2|9009.2|9004.2|641
1620378000000|2021-05-07 09:00:00|9022.2|9017.2|9035.7|9030.7|9037.7|9032.7|9016.7|9011.7|707
1620381600000|2021-05-07 10:00:00|9036.2|9031.2|9049.7|9044.7|9050.2|9045.2|9030.7|9025.7|495
1620385200000|2021-05-07 11:00:00|9049.2|9044.2|9036.2|9031.2|9055.7|9050.7|9032.7|9027.7|809
1620388800000|2021-05-07 12:00:00|9036.7|9031.7|9007.2|9002.2|9041.2|9036.2|8984.2|8979.2|1473
1620392400000|2021-05-07 13:00:00|9007.7|9002.7|9055.7|9050.7|9056.7|9051.7|9000.2|8995.2|1486
1620396000000|2021-05-07 14:00:00|9056.2|9051.2|9062.3|9057.3|9069.3|9064.3|9047.3|9042.3|1010
1620399600000|2021-05-07 15:00:00|9061.8|9056.8|9064.8|9058.8|9069.8|9063.8|9043.3|9038.3|1444
1620403200000|2021-05-07 16:00:00|9065.8|9057.8|9072.8|9064.8|9073.8|9067.8|9064.8|9057.8|263
1620406800000|2021-05-07 17:00:00|9073.8|9065.8|9086.2|9074.2|9086.2|9077.8|9070.8|9064.8|182
1620410400000|2021-05-07 18:00:00|9086.1|9074.1|9091.8|9079.8|9093.8|9081.8|9081|9069|0
1620414000000|2021-05-07 19:00:00|9091.7|9079.7|9098.1|9086.1|9101.6|9089.6|9088.4|9076.4|0
1620417600000|2021-05-07 20:00:00|9095.8|9083.8|9098.6|9086.6|9105.3|9093.3|9095.5|9083.5|0
1620597600000|2021-05-09 22:00:00|9101.5|9089.5|9099.5|9087.5|9105.4|9093.4|9097|9085|0
1620601200000|2021-05-09 23:00:00|9099.3|9087.3|9105.4|9093.4|9107.8|9095.8|9098.6|9086.6|0
1620604800000|2021-05-10 00:00:00|9105.8|9093.8|9119|9107|9123.5|9111.5|9102.9|9090.9|0
1620608400000|2021-05-10 01:00:00|9118.9|9106.9|9127.1|9115.1|9131.6|9119.6|9113.4|9101.4|0
1620612000000|2021-05-10 02:00:00|9127.2|9115.2|9118.3|9106.3|9129.3|9117.3|9116.1|9104.1|0
1620615600000|2021-05-10 03:00:00|9118.7|9106.7|9103|9091|9120.4|9108.4|9100.9|9088.9|0
1620619200000|2021-05-10 04:00:00|9100.9|9088.9|9100.9|9088.9|9105.3|9093.3|9100.6|9088.6|0
1620622800000|2021-05-10 05:00:00|9100.8|9088.8|9108.2|9096.2|9108.2|9096.2|9100.6|9088.6|0
1620626400000|2021-05-10 06:00:00|9108.1|9096.1|9126.3|9121.3|9133.8|9128.8|9106.1|9094.1|355
1620630000000|2021-05-10 07:00:00|9126.8|9121.8|9077.4|9072.4|9131.3|9126.3|9070.9|9065.9|1575
1620633600000|2021-05-10 08:00:00|9076.9|9071.9|9079.4|9074.4|9083.9|9078.9|9062.9|9057.9|628
1620637200000|2021-05-10 09:00:00|9079.9|9074.9|9081.4|9076.4|9090.4|9085.4|9068.9|9063.9|626
1620640800000|2021-05-10 10:00:00|9081.9|9076.9|9093.4|9088.4|9101.4|9096.4|9076.4|9071.4|413
1620644400000|2021-05-10 11:00:00|9093.9|9088.9|9110|9105|9112|9107|9091.9|9086.9|667
1620648000000|2021-05-10 12:00:00|9110.5|9105.5|9116|9111|9124.5|9119.5|9108|9103|558
1620651600000|2021-05-10 13:00:00|9117|9112|9148|9143|9153.5|9148.5|9105|9100|1915
1620655200000|2021-05-10 14:00:00|9146|9141|9129.4|9124.4|9151.4|9146.4|9121.9|9116.9|1179
1620658800000|2021-05-10 15:00:00|9129.9|9124.9|9141.9|9134.9|9149.9|9143.9|9126.9|9121.9|2888
1620662400000|2021-05-10 16:00:00|9140.9|9135.9|9132.9|9125.9|9143.9|9136.9|9128.9|9122.9|505
1620666000000|2021-05-10 17:00:00|9131.9|9126.9|9137.4|9125.4|9137.9|9130.9|9128.9|9120.9|97
1620669600000|2021-05-10 18:00:00|9137.5|9125.5|9111.2|9099.2|9137.6|9125.6|9103.9|9091.9|0
1620673200000|2021-05-10 19:00:00|9111.1|9099.1|9104.1|9092.1|9117.8|9105.8|9099.4|9087.4|0
1620676800000|2021-05-10 20:00:00|9104.3|9092.3|9099.4|9087.4|9110.4|9098.4|9090.7|9078.7|0
1620680400000|2021-05-10 21:00:00|9099.2|9087.2|9119.7|9107.7|9122.8|9110.8|9099.2|9087.2|0
1620684000000|2021-05-10 22:00:00|9119.9|9107.9|9126.1|9114.1|9126.5|9114.5|9112.4|9100.4|0
1620687600000|2021-05-10 23:00:00|9126.3|9114.3|9115.8|9103.8|9126.5|9114.5|9113.5|9101.5|0
1620691200000|2021-05-11 00:00:00|9115.7|9103.7|9059.9|9047.9|9117.3|9105.3|9055.1|9043.1|0
1620694800000|2021-05-11 01:00:00|9059.8|9047.8|9054.1|9042.1|9075|9063|9045.1|9033.1|0
1620698400000|2021-05-11 02:00:00|9054.2|9042.2|9050.2|9038.2|9059.1|9047.1|9042.7|9030.7|0
1620702000000|2021-05-11 03:00:00|9050.6|9038.6|9057|9045|9067.8|9055.8|9044.5|9032.5|0
1620705600000|2021-05-11 04:00:00|9057.8|9045.8|9047.8|9035.8|9061.4|9049.4|9045.5|9033.5|0
1620709200000|2021-05-11 05:00:00|9048.6|9036.6|9073.1|9061.1|9075.3|9063.3|9047.7|9035.7|0
1620712800000|2021-05-11 06:00:00|9073.4|9061.4|9060.9|9055.9|9074.4|9063.4|9044.9|9039.9|446
1620716400000|2021-05-11 07:00:00|9069.9|9064.9|9043.8|9038.8|9081.4|9076.4|9019.4|9014.4|3255
1620720000000|2021-05-11 08:00:00|9044.8|9039.8|9005.8|9000.8|9045.8|9040.8|9003.8|8998.8|1297
1620723600000|2021-05-11 09:00:00|9005.3|9000.3|9033.3|9028.3|9035.3|9030.3|9005.3|9000.3|785
1620727200000|2021-05-11 10:00:00|9033.8|9028.8|9006.3|9001.3|9036.8|9031.8|8995.3|8990.3|730
1620730800000|2021-05-11 11:00:00|9005.3|9000.3|8986|8981|9013.8|9008.8|8983|8978|546
1620734400000|2021-05-11 12:00:00|8986.5|8981.5|8967|8962|8991|8986|8955.5|8950.5|889
1620738000000|2021-05-11 13:00:00|8966.5|8961.5|9007|9002|9007|9002|8952|8947|1942
1620741600000|2021-05-11 14:00:00|9007.5|9002.5|8960.7|8955.7|9020.5|9015.5|8954.7|8949.7|2127
1620745200000|2021-05-11 15:00:00|8960.2|8955.2|8990.7|8984.7|8999.7|8993.7|8948.7|8943.7|2845
1620748800000|2021-05-11 16:00:00|8991.7|8983.7|8979.7|8971.7|8995.7|8988.7|8971.7|8965.7|266
1620752400000|2021-05-11 17:00:00|8978.7|8972.7|8999.6|8987.6|9002.7|8995.7|8976.7|8969.7|155
1620756000000|2021-05-11 18:00:00|8999.8|8987.8|9005.9|8993.9|9015.5|9003.5|8991.4|8979.4|18
1620759600000|2021-05-11 19:00:00|9005.7|8993.7|9003.7|8991.7|9016.1|9004.1|8987.1|8975.1|0
1620763200000|2021-05-11 20:00:00|9003.9|8991.9|8988.1|8976.1|9007.4|8995.4|8982.8|8970.8|0
1620766800000|2021-05-11 21:00:00|8987.9|8975.9|8987.2|8975.2|8988.7|8976.7|8985.6|8973.6|0
1620770400000|2021-05-11 22:00:00|8987.3|8975.3|8990.6|8978.6|8993.5|8981.5|8984.9|8972.9|0
1620774000000|2021-05-11 23:00:00|8990.8|8978.8|9000.2|8988.2|9000.2|8988.2|8982.4|8970.4|0
1620777600000|2021-05-12 00:00:00|9000.3|8988.3|8963.7|8951.7|9021.7|9009.7|8954.7|8942.7|0
1620781200000|2021-05-12 01:00:00|8963.6|8951.6|8962.6|8950.6|8980.5|8968.5|8954.8|8942.8|0
1620784800000|2021-05-12 02:00:00|8962.5|8950.5|8972|8960|8983.4|8971.4|8960.8|8948.8|0
1620788400000|2021-05-12 03:00:00|8972.1|8960.1|8926.5|8914.5|8976.7|8964.7|8924.1|8912.1|0
1620792000000|2021-05-12 04:00:00|8927.3|8915.3|8939|8927|8939.1|8927.1|8917.1|8905.1|0
1620795600000|2021-05-12 05:00:00|8939.1|8927.1|8941.7|8929.7|8968.7|8956.7|8939|8927|0
1620799200000|2021-05-12 06:00:00|8942.7|8930.7|8991.2|8986.2|8991.7|8986.7|8937.2|8930.7|371
1620802800000|2021-05-12 07:00:00|8991.7|8986.7|9003.3|8998.3|9016.3|9011.3|8958.7|8953.7|2129
1620806400000|2021-05-12 08:00:00|9002.8|8997.8|8987.3|8982.3|9010.8|9005.8|8967.3|8962.3|696
1620810000000|2021-05-12 09:00:00|8987.8|8982.8|8994.3|8989.3|9004.3|8999.3|8974.8|8969.8|512
1620813600000|2021-05-12 10:00:00|8993.8|8988.8|8982.3|8977.3|9009.3|9004.3|8980.3|8975.3|605
1620817200000|2021-05-12 11:00:00|8982.8|8977.8|8988.1|8983.1|8996.3|8991.3|8979.8|8974.8|418
1620820800000|2021-05-12 12:00:00|8987.6|8982.6|9026.1|9021.1|9030.1|9025.1|8951.6|8946.6|2312
1620824400000|2021-05-12 13:00:00|9026.6|9021.6|9022.6|9017.6|9041.6|9036.6|8983.6|8978.6|1652
1620828000000|2021-05-12 14:00:00|9022.1|9017.1|9029.8|9024.8|9058.8|9053.8|9016.1|9011.1|1735
1620831600000|2021-05-12 15:00:00|9029.3|9024.3|8982.6|8975.6|9045.8|9040.8|8980.6|8973.6|2157
1620835200000|2021-05-12 16:00:00|8980.6|8974.6|8981.6|8973.6|8994.6|8987.6|8972.6|8964.6|571
1620838800000|2021-05-12 17:00:00|8980.6|8972.6|8993.9|8981.9|8994|8985.6|8978.6|8969.6|87
1620842400000|2021-05-12 18:00:00|8993.7|8981.7|8993|8981|9002.9|8990.9|8975.5|8963.5|0
1620846000000|2021-05-12 19:00:00|8992.9|8980.9|8975.2|8963.2|8993|8981|8952.8|8940.8|0
1620849600000|2021-05-12 20:00:00|8975.3|8963.3|8964.7|8952.7|8987.7|8975.7|8962.4|8950.4|0
1620853200000|2021-05-12 21:00:00|8965.3|8953.3|8968.4|8956.4|8969.4|8957.4|8961.7|8949.7|0
1620856800000|2021-05-12 22:00:00|8968.6|8956.6|8996.2|8984.2|8997.3|8985.3|8967.8|8955.8|0
1620860400000|2021-05-12 23:00:00|8996.1|8984.1|8999.5|8987.5|9002.1|8990.1|8991.5|8979.5|0
1620864000000|2021-05-13 00:00:00|8999.1|8987.1|8988|8976|9003.4|8991.4|8971.7|8959.7|0
1620867600000|2021-05-13 01:00:00|8988.1|8976.1|8994.6|8982.6|8997|8985|8976.6|8964.6|0
1620871200000|2021-05-13 02:00:00|8993.8|8981.8|8990.2|8978.2|8994.7|8982.7|8981.1|8969.1|0
1620874800000|2021-05-13 03:00:00|8990.3|8978.3|8983.9|8971.9|8997.1|8985.1|8979.1|8967.1|0
1620878400000|2021-05-13 04:00:00|8983.4|8971.4|8979|8967|8988.4|8976.4|8973|8961|0
1620882000000|2021-05-13 05:00:00|8976.9|8964.9|8951.8|8939.8|8981.3|8969.3|8945.2|8933.2|0
1620885600000|2021-05-13 06:00:00|8952.6|8940.6|8939.1|8934.1|8958.9|8950.6|8928.1|8923.1|334
1620889200000|2021-05-13 07:00:00|8939.6|8934.6|8883.7|8878.7|8939.6|8934.6|8875.7|8870.7|2915
1620892800000|2021-05-13 08:00:00|8883.2|8878.2|8838.7|8833.7|8883.7|8878.7|8806.7|8801.7|2148
1620896400000|2021-05-13 09:00:00|8839.7|8834.7|8840.7|8835.7|8869.2|8864.2|8828.2|8823.2|972
1620900000000|2021-05-13 10:00:00|8841.7|8836.7|8851.2|8846.2|8855.7|8850.7|8826.2|8821.2|578
1620903600000|2021-05-13 11:00:00|8850.7|8845.7|8870.9|8865.9|8878.9|8873.9|8839.7|8834.7|732
1620907200000|2021-05-13 12:00:00|8870.4|8865.4|8910.9|8905.9|8919.4|8914.4|8868.4|8863.4|1110
1620910800000|2021-05-13 13:00:00|8911.4|8906.4|8970.4|8965.4|8980.4|8975.4|8909.9|8904.9|1921
1620914400000|2021-05-13 14:00:00|8971.4|8966.4|8983.7|8978.7|8989.2|8984.2|8958.2|8953.2|1653
1620918000000|2021-05-13 15:00:00|8984.2|8979.2|8964.2|8957.2|8992.7|8987.7|8959.2|8952.2|2024
1620921600000|2021-05-13 16:00:00|8965.2|8958.2|8970.2|8963.2|8984.2|8978.2|8960.2|8954.2|279
1620925200000|2021-05-13 17:00:00|8971.2|8964.2|8968.8|8956.8|8982.2|8975.2|8952.2|8946.2|163
1620928800000|2021-05-13 18:00:00|8968.7|8956.7|8996.4|8984.4|9006.1|8994.1|8966.8|8954.8|0
1620932400000|2021-05-13 19:00:00|8996.5|8984.5|8996.5|8984.5|9019.7|9007.7|8993.6|8981.6|0
1620936000000|2021-05-13 20:00:00|8996.4|8984.4|9004.6|8992.6|9005.9|8993.9|8987.1|8975.1|0
1620939600000|2021-05-13 21:00:00|9004|8992|9006.1|8994.1|9007.6|8995.6|9003.4|8991.4|0
1620943200000|2021-05-13 22:00:00|9006.4|8994.4|9003.3|8991.3|9008.6|8996.6|9000|8988|0
1620946800000|2021-05-13 23:00:00|9003.5|8991.5|9010.7|8998.7|9013.2|9001.2|8994.6|8982.6|0
1620950400000|2021-05-14 00:00:00|9010.3|8998.3|9015.5|9003.5|9021.7|9009.7|8999.4|8987.4|0
1620954000000|2021-05-14 01:00:00|9015.5|9003.5|9005|8993|9020|9008|8993.8|8981.8|0
1620957600000|2021-05-14 02:00:00|9004.6|8992.6|9011.3|8999.3|9012.3|9000.3|8994.7|8982.7|0
1620961200000|2021-05-14 03:00:00|9011.4|8999.4|9026.7|9014.7|9033.7|9021.7|9011.3|8999.3|0
1620964800000|2021-05-14 04:00:00|9026.8|9014.8|9029|9017|9035.5|9023.5|9024.6|9012.6|0
1620968400000|2021-05-14 05:00:00|9029.1|9017.1|9030.9|9018.9|9040.7|9028.7|9025.2|9013.2|0
1620972000000|2021-05-14 06:00:00|9028.9|9016.9|9031.7|9026.7|9035.2|9030.2|9008.2|9003.2|261
1620975600000|2021-05-14 07:00:00|9032.2|9027.2|9012.5|9007.5|9071.7|9066.7|9008|9003|2952
1620979200000|2021-05-14 08:00:00|9012|9007|9038|9033|9050.5|9045.5|9007.5|9002.5|1269
1620982800000|2021-05-14 09:00:00|9039.5|9034.5|9045.5|9040.5|9056|9051|9038.5|9033.5|852
1620986400000|2021-05-14 10:00:00|9045|9040|9050.5|9045.5|9062|9057|9038|9033|503
1620990000000|2021-05-14 11:00:00|9050|9045|9060.5|9055.5|9066|9061|9046.5|9041.5|589
1620993600000|2021-05-14 12:00:00|9061|9056|9094.5|9089.5|9099|9094|9060.5|9055.5|831
1620997200000|2021-05-14 13:00:00|9094|9089|9121|9116|9121|9116|9088|9083|1178
1621000800000|2021-05-14 14:00:00|9122.5|9117.5|9132.2|9127.2|9136.2|9131.2|9101.7|9096.7|1183
1621004400000|2021-05-14 15:00:00|9131.7|9126.7|9143.2|9137.2|9154.2|9148.2|9123.7|9118.7|2044
1621008000000|2021-05-14 16:00:00|9144.2|9138.2|9159.2|9153.2|9163.2|9156.2|9140.2|9134.2|234
1621011600000|2021-05-14 17:00:00|9160.2|9154.2|9172.3|9160.3|9172.3|9164.7|9156.2|9149.2|243
1621015200000|2021-05-14 18:00:00|9172.4|9160.4|9190.3|9178.3|9192.9|9180.9|9172|9160|0
1621018800000|2021-05-14 19:00:00|9190.2|9178.2|9197.5|9185.5|9203.8|9191.8|9183|9171|0
1621022400000|2021-05-14 20:00:00|9197.4|9185.4|9207.4|9195.4|9213.6|9201.6|9197.4|9185.4|0
1621026000000|2021-05-14 21:00:00|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|0
1621202400000|2021-05-16 22:00:00|9203.3|9191.3|9211.5|9199.5|9228.4|9216.4|9200.8|9188.8|0
1621206000000|2021-05-16 23:00:00|9211.6|9199.6|9205.8|9193.8|9216.6|9204.6|9203.7|9191.7|0
1621209600000|2021-05-17 00:00:00|9206|9194|9167.9|9155.9|9207.6|9195.6|9161.2|9149.2|0
1621213200000|2021-05-17 01:00:00|9177.5|9165.5|9181.3|9169.3|9194.7|9182.7|9174.3|9162.3|0
1621216800000|2021-05-17 02:00:00|9181.2|9169.2|9186.6|9174.6|9190.2|9178.2|9170.9|9158.9|0
1621220400000|2021-05-17 03:00:00|9186.5|9174.5|9177.2|9165.2|9188.9|9176.9|9170.6|9158.6|0
1621224000000|2021-05-17 04:00:00|9169.2|9157.2|9190.2|9178.2|9194.9|9182.9|9165.9|9153.9|0
1621227600000|2021-05-17 05:00:00|9181.3|9169.3|9183.9|9171.9|9195.3|9183.3|9179.1|9167.1|0
1621231200000|2021-05-17 06:00:00|9181.6|9169.6|9164.2|9159.2|9185.8|9173.8|9144.7|9139.7|268
1621234800000|2021-05-17 07:00:00|9163.7|9158.7|9162.8|9157.8|9207.7|9202.7|9146.8|9141.8|2557
1621238400000|2021-05-17 08:00:00|9163.3|9158.3|9163.8|9158.8|9176.8|9171.8|9152.8|9147.8|720
1621242000000|2021-05-17 09:00:00|9164.3|9159.3|9138.3|9133.3|9164.8|9159.8|9134.3|9129.3|1064
1621245600000|2021-05-17 10:00:00|9137.8|9132.8|9119.8|9114.8|9140.3|9135.3|9115.3|9110.3|1917
1621249200000|2021-05-17 11:00:00|9120.3|9115.3|9109.5|9104.5|9132.8|9127.8|9104|9099|722
1621252800000|2021-05-17 12:00:00|9109|9104|9134|9129|9136|9131|9101.5|9096.5|1119
1621256400000|2021-05-17 13:00:00|9133.5|9128.5|9159.5|9154.5|9163.5|9158.5|9132.5|9127.5|2858
1621260000000|2021-05-17 14:00:00|9159|9154|9162.5|9157.5|9178.5|9173.5|9152.5|9147.5|1990
1621263600000|2021-05-17 15:00:00|9161.5|9156.5|9150|9143|9162.5|9157.5|9144|9138|2496
1621267200000|2021-05-17 16:00:00|9149|9142|9157|9149|9162|9156|9147|9141|171
1621270800000|2021-05-17 17:00:00|9156|9150|9153.5|9141.5|9162|9155|9145|9139|89
1621274400000|2021-05-17 18:00:00|9153.6|9141.6|9172.5|9160.5|9172.6|9160.6|9151.2|9139.2|0
1621278000000|2021-05-17 19:00:00|9172.6|9160.6|9179.3|9167.3|9183.2|9171.2|9167.1|9155.1|0
1621281600000|2021-05-17 20:00:00|9179.2|9167.2|9183.2|9171.2|9187.9|9175.9|9174.6|9162.6|0
1621285200000|2021-05-17 21:00:00|9183.9|9171.9|9183.3|9171.3|9184.5|9172.5|9182.3|9170.3|0
1621288800000|2021-05-17 22:00:00|9183.2|9171.2|9174.5|9162.5|9185.4|9173.4|9174.5|9162.5|0
1621292400000|2021-05-17 23:00:00|9174.9|9162.9|9191.7|9179.7|9192.6|9180.6|9174.5|9162.5|0
1621296000000|2021-05-18 00:00:00|9191.6|9179.6|9205.6|9193.6|9207.9|9195.9|9186.2|9174.2|0
1621299600000|2021-05-18 01:00:00|9206.4|9194.4|9218.4|9206.4|9220.7|9208.7|9203.2|9191.2|0
1621303200000|2021-05-18 02:00:00|9217.6|9205.6|9217.1|9205.1|9220.7|9208.7|9212.7|9200.7|0
1621306800000|2021-05-18 03:00:00|9217.2|9205.2|9222.7|9210.7|9224.9|9212.9|9217.1|9205.1|0
1621310400000|2021-05-18 04:00:00|9223.5|9211.5|9220.4|9208.4|9224.9|9212.9|9215.9|9203.9|0
1621314000000|2021-05-18 05:00:00|9219.6|9207.6|9223.1|9211.1|9223.1|9211.1|9216|9204|0
1621317600000|2021-05-18 06:00:00|9223|9211|9214|9209|9226|9221|9203|9196|303
1621321200000|2021-05-18 07:00:00|9215|9210|9218.5|9213.5|9247|9242|9207.7|9202.7|11394
1621324800000|2021-05-18 08:00:00|9219.5|9214.5|9184.5|9179.5|9222|9217|9183|9178|4109
1621328400000|2021-05-18 09:00:00|9185|9180|9173.5|9168.5|9194.5|9189.5|9167|9162|3664
1621332000000|2021-05-18 10:00:00|9173|9168|9173|9168|9191.5|9186.5|9165.5|9160.5|2597
1621335600000|2021-05-18 11:00:00|9172.5|9167.5|9133.3|9128.3|9177|9172|9129.3|9124.3|5362
1621339200000|2021-05-18 12:00:00|9132.3|9127.3|9160.8|9155.8|9160.8|9155.8|9127.8|9122.8|2936
1621342800000|2021-05-18 13:00:00|9160.3|9155.3|9149.3|9144.3|9174.3|9169.3|9146.3|9141.3|6655
1621346400000|2021-05-18 14:00:00|9148.8|9143.8|9193.8|9188.8|9194.3|9189.3|9138.3|9133.3|3964
1621350000000|2021-05-18 15:00:00|9193.3|9188.3|9188.3|9181.3|9196.3|9191.3|9177.3|9171.3|3899
1621353600000|2021-05-18 16:00:00|9187.3|9180.3|9186.3|9178.3|9191.3|9185.3|9177.3|9169.3|274
1621357200000|2021-05-18 17:00:00|9185.3|9179.3|9184.5|9172.5|9193.3|9187.3|9181.3|9172.5|83
1621360800000|2021-05-18 18:00:00|9184.6|9172.6|9175.9|9163.9|9188.7|9176.7|9161.7|9149.7|0
1621364400000|2021-05-18 19:00:00|9175.8|9163.8|9153.6|9141.6|9188.4|9176.4|9150.6|9138.6|0
1621368000000|2021-05-18 20:00:00|9154.2|9142.2|9134.5|9122.5|9159.9|9147.9|9130|9118|0
1621371600000|2021-05-18 21:00:00|9134.7|9122.7|9140.7|9128.7|9141.6|9129.6|9132.2|9120.2|0
1621375200000|2021-05-18 22:00:00|9140.6|9128.6|9151.2|9139.2|9156.2|9144.2|9139.8|9127.8|0
1621378800000|2021-05-18 23:00:00|9151.4|9139.4|9134.2|9122.2|9161.8|9149.8|9134.2|9122.2|0
1621382400000|2021-05-19 00:00:00|9134.3|9122.3|9148.5|9136.5|9155.3|9143.3|9125.8|9113.8|0
1621386000000|2021-05-19 01:00:00|9148.6|9136.6|9140.3|9128.3|9166.4|9154.4|9135.7|9123.7|0
1621389600000|2021-05-19 02:00:00|9140.2|9128.2|9124.3|9112.3|9140.2|9128.2|9121.8|9109.8|0
1621393200000|2021-05-19 03:00:00|9124.1|9112.1|9129|9117|9132.4|9120.4|9121.9|9109.9|0
1621396800000|2021-05-19 04:00:00|9129.1|9117.1|9120.8|9108.8|9133.5|9121.5|9113.8|9101.8|0
1621400400000|2021-05-19 05:00:00|9120.7|9108.7|9125.8|9113.8|9127.9|9115.9|9117.5|9105.5|0
1621404000000|2021-05-19 06:00:00|9126.2|9114.2|9126.3|9121.3|9149.3|9144.3|9111.8|9106.8|497
1621407600000|2021-05-19 07:00:00|9127.3|9122.3|9125.5|9120.5|9156|9151|9092.3|9087.3|7245
1621411200000|2021-05-19 08:00:00|9126|9121|9117|9112|9143|9138|9106|9101|5480
1621414800000|2021-05-19 09:00:00|9116.5|9111.5|9151|9146|9167.5|9162.5|9115.5|9110.5|3128
1621418400000|2021-05-19 10:00:00|9151.5|9146.5|9152|9147|9160.5|9155.5|9144|9139|2933
1621422000000|2021-05-19 11:00:00|9152.5|9147.5|9089.1|9084.1|9153.5|9148.5|9085.1|9080.1|2517
1621425600000|2021-05-19 12:00:00|9088.6|9083.6|9037.6|9032.6|9102.6|9097.6|9036.6|9031.6|2174
1621429200000|2021-05-19 13:00:00|9037.1|9032.1|9038.6|9033.6|9067.1|9062.1|9021.1|9016.1|3073
1621432800000|2021-05-19 14:00:00|9037.6|9032.6|9062.6|9057.6|9067.6|9062.6|8978.6|8973.6|3707
1621436400000|2021-05-19 15:00:00|9061.1|9056.1|9066.8|9059.8|9081.1|9076.1|9044.8|9037.8|2615
1621440000000|2021-05-19 16:00:00|9064.8|9057.8|9078.8|9070.8|9081.8|9074.8|9062.8|9055.8|165
1621443600000|2021-05-19 17:00:00|9077.8|9071.8|9088.5|9076.5|9098.8|9091.8|9077.8|9070.8|153
1621447200000|2021-05-19 18:00:00|9088.6|9076.6|9073.7|9061.7|9108.6|9096.6|9063.7|9051.7|0
1621450800000|2021-05-19 19:00:00|9073.8|9061.8|9099.5|9087.5|9102.2|9090.2|9065.2|9053.2|0
1621454400000|2021-05-19 20:00:00|9099.3|9087.3|9094.7|9082.7|9106|9094|9088|9076|0
1621458000000|2021-05-19 21:00:00|9094.9|9082.9|9096.5|9084.5|9096.7|9084.7|9094.4|9082.4|0
1621461600000|2021-05-19 22:00:00|9094|9082|9079.5|9067.5|9097.9|9085.9|9079|9067|0
1621465200000|2021-05-19 23:00:00|9079|9067|9080.1|9068.1|9084|9072|9078|9066|0
1621468800000|2021-05-20 00:00:00|9080.5|9068.5|9110.4|9098.4|9121.9|9109.9|9078|9066|0
1621472400000|2021-05-20 01:00:00|9110.5|9098.5|9114.5|9102.5|9117|9105|9090|9078|0
1621476000000|2021-05-20 02:00:00|9114.6|9102.6|9107.7|9095.7|9117|9105|9103.3|9091.3|0
1621479600000|2021-05-20 03:00:00|9107.8|9095.8|9115.8|9103.8|9121.4|9109.4|9105.4|9093.4|0
1621483200000|2021-05-20 04:00:00|9116.2|9104.2|9126.2|9114.2|9126.2|9114.2|9114.6|9102.6|0
1621486800000|2021-05-20 05:00:00|9126.1|9114.1|9128|9116|9132.6|9120.6|9119.2|9107.2|0
1621490400000|2021-05-20 06:00:00|9127|9115|9107.8|9102.8|9130.3|9125.3|9107.3|9102.3|266
1621494000000|2021-05-20 07:00:00|9109.3|9104.3|9070.3|9065.3|9122.8|9117.8|9067.8|9062.8|2147
1621497600000|2021-05-20 08:00:00|9069.8|9064.8|9024.3|9019.3|9073.3|9068.3|9011.3|9006.3|1668
1621501200000|2021-05-20 09:00:00|9023.8|9018.8|9033.3|9028.3|9040.3|9035.3|9000.3|8995.3|2450
1621504800000|2021-05-20 10:00:00|9032.8|9027.8|9047.3|9042.3|9050.3|9045.3|9027.3|9022.3|1702
1621508400000|2021-05-20 11:00:00|9046.8|9041.8|9058.4|9053.4|9063.4|9058.4|9041.8|9036.8|602
1621512000000|2021-05-20 12:00:00|9058.9|9053.9|9059.9|9054.9|9073.4|9068.4|9051.4|9046.4|1012
1621515600000|2021-05-20 13:00:00|9060.9|9055.9|9075.9|9070.9|9077.4|9072.4|9044.9|9039.9|1177
1621519200000|2021-05-20 14:00:00|9076.4|9071.4|9094.4|9089.4|9103.9|9098.9|9054.9|9049.9|2472
1621522800000|2021-05-20 15:00:00|9095.9|9090.9|9124.9|9117.9|9137.9|9129.9|9088.9|9083.9|1258
1621526400000|2021-05-20 16:00:00|9125.9|9116.9|9116.9|9108.9|9125.9|9118.9|9105.9|9098.9|11645
1621530000000|2021-05-20 17:00:00|9114.9|9107.9|9117.9|9105.9|9122.9|9116.9|9108.4|9098.9|80
1621533600000|2021-05-20 18:00:00|9118|9106|9125.2|9113.2|9129.9|9117.9|9114.1|9102.1|1090
1621537200000|2021-05-20 19:00:00|9125.3|9113.3|9120.4|9108.4|9139.9|9127.9|9117.8|9105.8|0
1621540800000|2021-05-20 20:00:00|9120.3|9108.3|9117.1|9105.1|9126.3|9114.3|9114|9102|0
1621544400000|2021-05-20 21:00:00|9116.9|9104.9|9116.4|9104.4|9117.4|9105.4|9115.8|9103.8|0
1621548000000|2021-05-20 22:00:00|9116.6|9104.6|9123.8|9111.8|9126.2|9114.2|9115.3|9103.3|0
1621551600000|2021-05-20 23:00:00|9124.3|9112.3|9134.5|9122.5|9135.6|9123.6|9122.4|9110.4|0
1621555200000|2021-05-21 00:00:00|9134.7|9122.7|9143.9|9131.9|9148.4|9136.4|9128.6|9116.6|0
1621558800000|2021-05-21 01:00:00|9143.1|9131.1|9126.3|9114.3|9146.3|9134.3|9126.3|9114.3|0
1621562400000|2021-05-21 02:00:00|9126.2|9114.2|9126.3|9114.3|9128.5|9116.5|9117.2|9105.2|0
1621566000000|2021-05-21 03:00:00|9128.5|9116.5|9126.1|9114.1|9130.8|9118.8|9119.6|9107.6|0
1621569600000|2021-05-21 04:00:00|9127.2|9115.2|9137.3|9125.3|9137.4|9125.4|9123.8|9111.8|0
1621573200000|2021-05-21 05:00:00|9137.4|9125.4|9128.5|9116.5|9142.3|9130.3|9124|9112|0
1621576800000|2021-05-21 06:00:00|9128.4|9116.4|9122.9|9117.9|9134.9|9129.9|9117.9|9112.9|375
1621580400000|2021-05-21 07:00:00|9121.9|9116.9|9126.1|9121.1|9165.9|9160.9|9112.4|9107.4|2554
1621584000000|2021-05-21 08:00:00|9125.6|9120.6|9154.6|9149.6|9161.1|9156.1|9122.6|9117.6|861
1621587600000|2021-05-21 09:00:00|9155.1|9150.1|9177.6|9172.6|9188.1|9183.1|9145.6|9140.6|1212
1621591200000|2021-05-21 10:00:00|9178.1|9173.1|9166.1|9161.1|9182.6|9177.6|9163.6|9158.6|622
1621594800000|2021-05-21 11:00:00|9165.6|9160.6|9187.2|9182.2|9189.7|9184.7|9164.6|9159.6|996
1621598400000|2021-05-21 12:00:00|9186.7|9181.7|9175.2|9170.2|9200.7|9195.7|9169.7|9164.7|1103
1621602000000|2021-05-21 13:00:00|9174.7|9169.7|9183.7|9178.7|9192.7|9187.7|9169.7|9164.7|1110
1621605600000|2021-05-21 14:00:00|9183.2|9178.2|9209.7|9204.7|9220.2|9215.2|9171.2|9166.2|4264
1621609200000|2021-05-21 15:00:00|9209.2|9204.2|9214.2|9207.2|9216.2|9210.2|9194.7|9189.7|1905
1621612800000|2021-05-21 16:00:00|9213.2|9206.2|9211.2|9204.2|9218.2|9212.2|9203.2|9196.2|240
1621616400000|2021-05-21 17:00:00|9210.2|9203.2|9220.4|9208.4|9220.4|9211.2|9204.2|9197.2|110
1621620000000|2021-05-21 18:00:00|9220.5|9208.5|9226.2|9214.2|9229.9|9217.9|9214.7|9202.7|0
1621623600000|2021-05-21 19:00:00|9226.3|9214.3|9212.6|9200.6|9233.2|9221.2|9209.9|9197.9|0
1621627200000|2021-05-21 20:00:00|9212.4|9200.4|9220.8|9208.8|9224.1|9212.1|9212.4|9200.4|0
1621807200000|2021-05-23 22:00:00|9202.9|9190.9|9204.2|9192.2|9205.6|9193.6|9190.7|9178.7|0
1621810800000|2021-05-23 23:00:00|9204.7|9192.7|9205.1|9193.1|9216.5|9204.5|9204.2|9192.2|0
1621814400000|2021-05-24 00:00:00|9205.2|9193.2|9220|9208|9223.4|9211.4|9205.1|9193.1|0
1621818000000|2021-05-24 01:00:00|9222.2|9210.2|9224.8|9212.8|9227.1|9215.1|9215.7|9203.7|0
1621821600000|2021-05-24 02:00:00|9224.9|9212.9|9213.9|9201.9|9227|9215|9204.9|9192.9|0
1621825200000|2021-05-24 03:00:00|9214|9202|9222.7|9210.7|9225|9213|9211.7|9199.7|0
1621828800000|2021-05-24 04:00:00|9222.6|9210.6|9218|9206|9222.7|9210.7|9213.7|9201.7|0
1621832400000|2021-05-24 05:00:00|9217.9|9205.9|9217.5|9205.5|9226.2|9214.2|9215.2|9203.2|0
1621836000000|2021-05-24 06:00:00|9217.4|9205.4|9226.7|9221.7|9238.7|9233.7|9215.2|9203.2|205
1621839600000|2021-05-24 07:00:00|9228.7|9223.7|9227.3|9222.3|9249.2|9244.2|9199.7|9194.7|1306
1621843200000|2021-05-24 08:00:00|9226.8|9221.8|9208.8|9203.8|9227.8|9222.8|9202.8|9197.8|581
1621846800000|2021-05-24 09:00:00|9209.3|9204.3|9213.8|9208.8|9227.3|9222.3|9206.3|9201.3|511
1621850400000|2021-05-24 10:00:00|9213.3|9208.3|9198.8|9193.8|9213.3|9208.3|9196.3|9191.3|433
1621854000000|2021-05-24 11:00:00|9199.3|9194.3|9194.9|9189.9|9203.3|9198.3|9189.9|9184.9|515
1621857600000|2021-05-24 12:00:00|9194.4|9189.4|9194.9|9189.9|9198.9|9193.9|9188.4|9183.4|508
1621861200000|2021-05-24 13:00:00|9194.4|9189.4|9195.4|9190.4|9198.9|9193.9|9171.4|9166.4|1033
1621864800000|2021-05-24 14:00:00|9194.9|9189.9|9201.3|9196.3|9206.3|9201.3|9192.4|9187.4|873
1621868400000|2021-05-24 15:00:00|9200.8|9195.8|9200.8|9193.8|9215.8|9209.8|9199.3|9193.8|1181
1621872000000|2021-05-24 16:00:00|9199.8|9194.8|9200.8|9193.8|9204.8|9198.8|9194.8|9188.8|153
1621875600000|2021-05-24 17:00:00|9201.8|9194.8|9207.4|9195.4|9207.8|9201.8|9201.8|9194.8|120
1621879200000|2021-05-24 18:00:00|9207.5|9195.5|9214.6|9202.6|9218.5|9206.5|9207.4|9195.4|0
1621882800000|2021-05-24 19:00:00|9214.5|9202.5|9198|9186|9216.6|9204.6|9195.5|9183.5|0
1621886400000|2021-05-24 20:00:00|9200.2|9188.2|9210.4|9198.4|9211.5|9199.5|9198.7|9186.7|0
1621890000000|2021-05-24 21:00:00|9210.2|9198.2|9210.4|9198.4|9210.4|9198.4|9208.5|9196.5|0
1621893600000|2021-05-24 22:00:00|9210.2|9198.2|9217.2|9205.2|9217.4|9205.4|9206.8|9194.8|0
1621897200000|2021-05-24 23:00:00|9217.3|9205.3|9214.2|9202.2|9218.3|9206.3|9212.4|9200.4|0
1621900800000|2021-05-25 00:00:00|9213.8|9201.8|9204.2|9192.2|9213.8|9201.8|9188.7|9176.7|0
1621904400000|2021-05-25 01:00:00|9204.3|9192.3|9212.9|9200.9|9216.9|9204.9|9201.8|9189.8|0
1621908000000|2021-05-25 02:00:00|9213|9201|9215.2|9203.2|9215.3|9203.3|9208.5|9196.5|0
1621911600000|2021-05-25 03:00:00|9215.3|9203.3|9214.1|9202.1|9218.5|9206.5|9214|9202|0
1621915200000|2021-05-25 04:00:00|9214|9202|9216|9204|9216.2|9204.2|9209.7|9197.7|0
1621918800000|2021-05-25 05:00:00|9215.2|9203.2|9227.1|9215.1|9227.2|9215.2|9211.8|9199.8|0
1621922400000|2021-05-25 06:00:00|9226.7|9214.7|9223.3|9218.3|9235.3|9230.3|9218.3|9212.8|198
1621926000000|2021-05-25 07:00:00|9224.3|9219.3|9217.6|9212.6|9239.8|9234.8|9199.8|9194.8|1665
1621929600000|2021-05-25 08:00:00|9218.1|9213.1|9236.6|9231.6|9238.1|9233.1|9210.1|9205.1|878
1621933200000|2021-05-25 09:00:00|9237.1|9232.1|9226.1|9221.1|9238.1|9233.1|9218.6|9213.6|478
1621936800000|2021-05-25 10:00:00|9226.6|9221.6|9228.6|9223.6|9236.6|9231.6|9221.1|9216.1|391
1621940400000|2021-05-25 11:00:00|9227.6|9222.6|9245|9240|9246|9241|9226.6|9221.6|460
1621944000000|2021-05-25 12:00:00|9244.5|9239.5|9232|9227|9249|9244|9229.5|9224.5|567
1621947600000|2021-05-25 13:00:00|9231.5|9226.5|9228.5|9223.5|9241|9236|9214.5|9209.5|811
1621951200000|2021-05-25 14:00:00|9229|9224|9232.4|9227.4|9241.4|9236.4|9213.9|9208.9|881
1621954800000|2021-05-25 15:00:00|9232.9|9227.9|9224.9|9218.9|9234.9|9229.9|9204.9|9198.9|1205
1621958400000|2021-05-25 16:00:00|9225.9|9219.9|9230.9|9223.9|9234.9|9227.9|9224.9|9217.9|72
1621962000000|2021-05-25 17:00:00|9229.9|9222.9|9223.5|9211.5|9229.9|9223.9|9215.9|9204.9|61
1621965600000|2021-05-25 18:00:00|9223.6|9211.6|9214.9|9202.9|9223.7|9211.7|9212.2|9200.2|0
1621969200000|2021-05-25 19:00:00|9212.9|9200.9|9219.5|9207.5|9219.5|9207.5|9203.9|9191.9|0
1621972800000|2021-05-25 20:00:00|9219.4|9207.4|9224.9|9212.9|9225.4|9213.4|9217.1|9205.1|0
1621976400000|2021-05-25 21:00:00|9224.7|9212.7|9224.5|9212.5|9225.3|9213.3|9223.3|9211.3|0
1621980000000|2021-05-25 22:00:00|9224.4|9212.4|9235.8|9223.8|9237.4|9225.4|9223.6|9211.6|0
1621983600000|2021-05-25 23:00:00|9235.9|9223.9|9235.4|9223.4|9236.5|9224.5|9232|9220|0
1621987200000|2021-05-26 00:00:00|9235.3|9223.3|9243.8|9231.8|9246.1|9234.1|9232.4|9220.4|0
1621990800000|2021-05-26 01:00:00|9244.6|9232.6|9240.1|9228.1|9248.9|9236.9|9237.8|9225.8|0
1621994400000|2021-05-26 02:00:00|9240.2|9228.2|9240.3|9228.3|9242.4|9230.4|9237.9|9225.9|0
1621998000000|2021-05-26 03:00:00|9239.5|9227.5|9239.6|9227.6|9244.7|9232.7|9237.4|9225.4|0
1622001600000|2021-05-26 04:00:00|9239.5|9227.5|9237.3|9225.3|9239.6|9227.6|9235.1|9223.1|0
1622005200000|2021-05-26 05:00:00|9236.5|9224.5|9235.4|9223.4|9239.7|9227.7|9233.2|9221.2|0
1622008800000|2021-05-26 06:00:00|9235.6|9223.6|9233.4|9228.4|9243.9|9238.9|9229.4|9223.6|251
1622012400000|2021-05-26 07:00:00|9234.4|9229.4|9221.8|9216.8|9247.9|9242.9|9203.8|9198.8|1525
1622016000000|2021-05-26 08:00:00|9222.3|9217.3|9217.3|9212.3|9230.3|9225.3|9202.8|9197.8|467
1622019600000|2021-05-26 09:00:00|9216.8|9211.8|9204.8|9199.8|9237.8|9232.8|9202.3|9197.3|714
1622023200000|2021-05-26 10:00:00|9205.3|9200.3|9195.3|9190.3|9210.8|9205.8|9191.8|9186.8|408
1622026800000|2021-05-26 11:00:00|9194.8|9189.8|9148.9|9143.9|9196.8|9191.8|9147.9|9142.9|783
1622030400000|2021-05-26 12:00:00|9148.4|9143.4|9188.9|9183.9|9192.9|9187.9|9148.4|9143.4|719
1622034000000|2021-05-26 13:00:00|9188.4|9183.4|9175.4|9170.4|9191.9|9186.9|9158.4|9153.4|1015
1622037600000|2021-05-26 14:00:00|9174.9|9169.9|9193.8|9188.8|9196.3|9191.3|9173.9|9168.9|893
1622041200000|2021-05-26 15:00:00|9194.8|9189.8|9194.3|9187.3|9203.8|9198.8|9183.3|9176.3|1784
1622044800000|2021-05-26 16:00:00|9195.3|9188.3|9201.3|9194.3|9203.3|9196.3|9193.3|9187.3|101
1622048400000|2021-05-26 17:00:00|9202.3|9195.3|9197.4|9185.4|9205.3|9199.3|9196.3|9185.4|123
1622052000000|2021-05-26 18:00:00|9197.2|9185.2|9207.4|9195.4|9210.2|9198.2|9197.2|9185.2|316
1622055600000|2021-05-26 19:00:00|9207.3|9195.3|9209.2|9197.2|9214.1|9202.1|9200.1|9188.1|0
1622059200000|2021-05-26 20:00:00|9209.1|9197.1|9206.5|9194.5|9209.2|9197.2|9204.3|9192.3|0
1622062800000|2021-05-26 21:00:00|9206.7|9194.7|9206.3|9194.3|9207|9195|9205.7|9193.7|0
1622066400000|2021-05-26 22:00:00|9206.2|9194.2|9205.2|9193.2|9212.6|9200.6|9204.8|9192.8|0
1622070000000|2021-05-26 23:00:00|9204.8|9192.8|9205.2|9193.2|9205.5|9193.5|9200.5|9188.5|0
1622073600000|2021-05-27 00:00:00|9204.8|9192.8|9203.8|9191.8|9207.7|9195.7|9197|9185|0
1622077200000|2021-05-27 01:00:00|9203.7|9191.7|9196.7|9184.7|9206|9194|9187.9|9175.9|0
1622080800000|2021-05-27 02:00:00|9195.9|9183.9|9203.3|9191.3|9205.6|9193.6|9194.3|9182.3|0
1622084400000|2021-05-27 03:00:00|9203.4|9191.4|9208|9196|9210.2|9198.2|9198.9|9186.9|0
1622088000000|2021-05-27 04:00:00|9208.1|9196.1|9203.6|9191.6|9208.1|9196.1|9197|9185|0
1622091600000|2021-05-27 05:00:00|9203.5|9191.5|9205.9|9193.9|9206|9194|9194.6|9182.6|0
1622095200000|2021-05-27 06:00:00|9203.9|9191.9|9185.8|9180.8|9211.8|9206.8|9181.8|9176.8|199
1622098800000|2021-05-27 07:00:00|9184.8|9179.8|9211.1|9206.1|9225.3|9220.3|9169.8|9164.8|1625
1622102400000|2021-05-27 08:00:00|9211.6|9206.6|9213.6|9208.6|9227.6|9222.6|9201.1|9196.1|746
1622106000000|2021-05-27 09:00:00|9214.1|9209.1|9214.1|9209.1|9225.6|9220.6|9204.1|9199.1|517
1622109600000|2021-05-27 10:00:00|9214.6|9209.6|9216.1|9211.1|9220.1|9215.1|9208.1|9203.1|393
1622113200000|2021-05-27 11:00:00|9215.6|9210.6|9227|9222|9227|9222|9215|9210|363
1622116800000|2021-05-27 12:00:00|9227.5|9222.5|9238|9233|9244|9239|9220|9215|889
1622120400000|2021-05-27 13:00:00|9238.5|9233.5|9251.5|9246.5|9258.5|9253.5|9232|9227|1904
1622124000000|2021-05-27 14:00:00|9252|9247|9225.9|9220.9|9253|9248|9220.9|9215.9|1268
1622127600000|2021-05-27 15:00:00|9226.4|9221.4|9198.4|9192.4|9229.4|9224.4|9182.4|9176.4|3441
1622131200000|2021-05-27 16:00:00|9199.4|9191.4|9199.4|9193.4|9211.4|9204.4|9198.4|9191.4|217
1622134800000|2021-05-27 17:00:00|9198.4|9192.4|9201|9189|9201|9194.4|9189.4|9182.4|89
1622138400000|2021-05-27 18:00:00|9200.9|9188.9|9198.9|9186.9|9201.1|9189.1|9191.9|9179.9|0
1622142000000|2021-05-27 19:00:00|9198.8|9186.8|9202.7|9190.7|9212.8|9200.8|9189.9|9177.9|0
1622145600000|2021-05-27 20:00:00|9202.6|9190.6|9225.7|9213.7|9227.2|9215.2|9195.7|9183.7|0
1622149200000|2021-05-27 21:00:00|9225.5|9213.5|9221.7|9209.7|9225.9|9213.9|9217.8|9205.8|0
1622152800000|2021-05-27 22:00:00|9221.9|9209.9|9225.7|9213.7|9226.9|9214.9|9221.8|9209.8|0
1622156400000|2021-05-27 23:00:00|9225.9|9213.9|9232.5|9220.5|9236.3|9224.3|9222.1|9210.1|0
1622160000000|2021-05-28 00:00:00|9233.1|9221.1|9228.9|9216.9|9237.4|9225.4|9225.3|9213.3|0
1622163600000|2021-05-28 01:00:00|9228.8|9216.8|9230.7|9218.7|9235.3|9223.3|9226.5|9214.5|0
1622167200000|2021-05-28 02:00:00|9229.9|9217.9|9228.4|9216.4|9232.9|9220.9|9224|9212|0
1622170800000|2021-05-28 03:00:00|9228.5|9216.5|9231.2|9219.2|9231.3|9219.3|9226.8|9214.8|0
1622174400000|2021-05-28 04:00:00|9229.1|9217.1|9233.1|9221.1|9233.2|9221.2|9226.9|9214.9|0
1622178000000|2021-05-28 05:00:00|9233.2|9221.2|9230.5|9218.5|9235.4|9223.4|9226.1|9214.1|0
1622181600000|2021-05-28 06:00:00|9229.8|9217.8|9233.4|9228.4|9238.4|9233.4|9218.9|9213.7|356
1622185200000|2021-05-28 07:00:00|9235.4|9230.4|9223.2|9218.2|9245.4|9240.4|9211.4|9206.4|2018
1622188800000|2021-05-28 08:00:00|9223.7|9218.7|9228.2|9223.2|9232.7|9227.7|9212.7|9207.7|434
1622192400000|2021-05-28 09:00:00|9228.7|9223.7|9221.7|9216.7|9234.2|9229.2|9213.7|9208.7|699
1622196000000|2021-05-28 10:00:00|9221.2|9216.2|9232.2|9227.2|9233.2|9228.2|9206.7|9201.7|493
1622199600000|2021-05-28 11:00:00|9231.7|9226.7|9224.5|9219.5|9240.2|9235.2|9221|9216|536
1622203200000|2021-05-28 12:00:00|9225|9220|9229|9224|9234.5|9229.5|9219|9214|589
1622206800000|2021-05-28 13:00:00|9229.5|9224.5|9223.5|9218.5|9233.5|9228.5|9206|9201|848
1622210400000|2021-05-28 14:00:00|9224|9219|9227.2|9222.2|9234.2|9229.2|9209.7|9204.7|1117
1622214000000|2021-05-28 15:00:00|9225.7|9220.7|9222.7|9216.7|9234.2|9229.2|9217.7|9210.7|1653
1622217600000|2021-05-28 16:00:00|9220.7|9214.7|9225.7|9218.7|9227.7|9221.7|9219.7|9213.7|197
1622221200000|2021-05-28 17:00:00|9226.7|9219.7|9232.6|9220.6|9232.7|9225.7|9219.7|9213.7|88
1622224800000|2021-05-28 18:00:00|9232.8|9220.8|9233|9221|9235.3|9223.3|9230.1|9218.1|60
1622228400000|2021-05-28 19:00:00|9232.9|9220.9|9216.7|9204.7|9235.1|9223.1|9216.1|9204.1|0
1622232000000|2021-05-28 20:00:00|9216.9|9204.9|9219.3|9207.3|9226.1|9214.1|9216.8|9204.8|0
1622412000000|2021-05-30 22:00:00|9221.9|9209.9|9228.7|9216.7|9230.1|9218.1|9221.9|9209.9|0
1622415600000|2021-05-30 23:00:00|9229.2|9217.2|9227.1|9215.1|9232.7|9220.7|9223.5|9211.5|0
1622419200000|2021-05-31 00:00:00|9227.3|9215.3|9225.9|9213.9|9243.6|9231.6|9223.4|9211.4|0
1622422800000|2021-05-31 01:00:00|9226|9214|9215.2|9203.2|9228.1|9216.1|9210.6|9198.6|0
1622426400000|2021-05-31 02:00:00|9214.4|9202.4|9210.9|9198.9|9223.7|9211.7|9210.8|9198.8|0
1622430000000|2021-05-31 03:00:00|9210.8|9198.8|9208.7|9196.7|9213|9201|9206.4|9194.4|0
1622433600000|2021-05-31 04:00:00|9208.3|9196.3|9201.7|9189.7|9208.7|9196.7|9199.5|9187.5|0
1622437200000|2021-05-31 05:00:00|9200.9|9188.9|9201.7|9189.7|9204|9192|9197.4|9185.4|0
1622440800000|2021-05-31 06:00:00|9202.3|9190.3|9222.2|9217.2|9227.2|9222.2|9200.3|9188.3|213
1622444400000|2021-05-31 07:00:00|9223.2|9218.2|9206.9|9201.9|9225.7|9220.7|9197.7|9192.7|1108
1622448000000|2021-05-31 08:00:00|9206.4|9201.4|9205.4|9200.4|9206.9|9201.9|9188.9|9183.9|478
1622451600000|2021-05-31 09:00:00|9205.9|9200.9|9201.4|9196.4|9214.9|9209.9|9190.4|9185.4|574
1622455200000|2021-05-31 10:00:00|9201.9|9196.9|9204.9|9199.9|9212.9|9207.9|9193.9|9188.9|320
1622458800000|2021-05-31 11:00:00|9204.4|9199.4|9209.3|9204.3|9224.8|9219.8|9199.9|9194.9|634
1622462400000|2021-05-31 12:00:00|9208.8|9203.8|9201.8|9196.8|9210.8|9205.8|9200.3|9195.3|332
1622466000000|2021-05-31 13:00:00|9202.3|9197.3|9191.8|9186.8|9203.8|9198.8|9189.8|9184.8|614
1622469600000|2021-05-31 14:00:00|9192.3|9187.3|9184.5|9179.5|9199.5|9194.5|9184.5|9179.5|561
1622473200000|2021-05-31 15:00:00|9184|9179|9128.5|9122.5|9185|9180|9126.5|9119.5|1884
1622476800000|2021-05-31 16:00:00|9129.5|9121.5|9131.5|9124.5|9138.5|9131.5|9128.5|9121.5|100
1622480400000|2021-05-31 17:00:00|9132.5|9123.5|9131.1|9119.1|9144.5|9132.5|9126.5|9115.5|59
1622484000000|2021-05-31 18:00:00|9131|9119|9134.9|9122.9|9134.9|9122.9|9130.8|9118.8|0
1622487600000|2021-05-31 19:00:00|9135.9|9123.9|9132.9|9120.9|9136.9|9124.9|9130.8|9118.8|0
1622498400000|2021-05-31 22:00:00|9133.1|9121.1|9146|9134|9147.5|9135.5|9133.1|9121.1|0
1622502000000|2021-05-31 23:00:00|9145.6|9133.6|9150.2|9138.2|9151.1|9139.1|9143.1|9131.1|0
1622505600000|2021-06-01 00:00:00|9149.6|9137.6|9146.5|9134.5|9152|9140|9135.4|9123.4|0
1622509200000|2021-06-01 01:00:00|9146.6|9134.6|9140|9128|9151|9139|9129.1|9117.1|0
1622512800000|2021-06-01 02:00:00|9140.4|9128.4|9137.6|9125.6|9144.4|9132.4|9133.2|9121.2|0
1622516400000|2021-06-01 03:00:00|9138.4|9126.4|9142.2|9130.2|9146.6|9134.6|9137.6|9125.6|0
1622520000000|2021-06-01 04:00:00|9142.3|9130.3|9154.1|9142.1|9156.3|9144.3|9142.2|9130.2|0
1622523600000|2021-06-01 05:00:00|9153.3|9141.3|9162.1|9150.1|9162.1|9150.1|9152|9140|0
1622527200000|2021-06-01 06:00:00|9161|9149|9165.5|9160.5|9170.5|9165.5|9149.5|9144.5|186
1622530800000|2021-06-01 07:00:00|9168|9163|9172.4|9167.4|9178.5|9173.5|9134.5|9129.5|2660
1622534400000|2021-06-01 08:00:00|9172.9|9167.9|9189.4|9184.4|9192.4|9187.4|9162.4|9157.4|1094
1622538000000|2021-06-01 09:00:00|9188.9|9183.9|9201.9|9196.9|9207.4|9202.4|9178.4|9173.4|726
1622541600000|2021-06-01 10:00:00|9203.4|9198.4|9202.4|9197.4|9207.9|9202.9|9191.4|9186.4|527
1622545200000|2021-06-01 11:00:00|9202.9|9197.9|9211.1|9206.1|9220.4|9215.4|9200.9|9195.9|716
1622548800000|2021-06-01 12:00:00|9210.1|9205.1|9226.6|9221.6|9228.1|9223.1|9208.1|9203.1|654
1622552400000|2021-06-01 13:00:00|9226.1|9221.1|9216.6|9211.6|9229.1|9224.1|9208.1|9203.1|892
1622556000000|2021-06-01 14:00:00|9218.1|9213.1|9193.7|9188.7|9222.6|9217.6|9182.2|9177.2|1529
1622559600000|2021-06-01 15:00:00|9193.2|9188.2|9192.7|9186.7|9204.7|9199.7|9185.7|9178.7|2218
1622563200000|2021-06-01 16:00:00|9193.7|9187.7|9195.7|9188.7|9196.7|9190.7|9187.7|9180.7|152
1622566800000|2021-06-01 17:00:00|9194.7|9187.7|9200.7|9188.7|9200.7|9193.7|9187.7|9180.7|76
1622570400000|2021-06-01 18:00:00|9200.6|9188.6|9211.8|9199.8|9212.1|9200.1|9198.4|9186.4|0
1622574000000|2021-06-01 19:00:00|9211.9|9199.9|9197|9185|9211.9|9199.9|9190.6|9178.6|0
1622577600000|2021-06-01 20:00:00|9197.1|9185.1|9194.8|9182.8|9202|9190|9192.7|9180.7|0
1622581200000|2021-06-01 21:00:00|9195|9183|9194.1|9182.1|9196.2|9184.2|9193.3|9181.3|2
1622584800000|2021-06-01 22:00:00|9194|9182|9180.4|9168.4|9195.2|9183.2|9179.5|9167.5|0
1622588400000|2021-06-01 23:00:00|9180.3|9168.3|9188.4|9176.4|9188.4|9176.4|9178.4|9166.4|0
1622592000000|2021-06-02 00:00:00|9188.3|9176.3|9209.7|9197.7|9211.9|9199.9|9184.6|9172.6|0
1622595600000|2021-06-02 01:00:00|9209.6|9197.6|9209.5|9197.5|9214|9202|9205.1|9193.1|0
1622599200000|2021-06-02 02:00:00|9210.3|9198.3|9202.8|9190.8|9211.9|9199.9|9202.8|9190.8|0
1622602800000|2021-06-02 03:00:00|9202.9|9190.9|9207.1|9195.1|9211.7|9199.7|9202.8|9190.8|0
1622606400000|2021-06-02 04:00:00|9207.2|9195.2|9204.8|9192.8|9207.2|9195.2|9202.6|9190.6|0
1622610000000|2021-06-02 05:00:00|9204.9|9192.9|9206.6|9194.6|9209.4|9197.4|9202.6|9190.6|0
1622613600000|2021-06-02 06:00:00|9206.4|9194.4|9197.7|9192.7|9207.2|9202.2|9190.2|9185.2|127
1622617200000|2021-06-02 07:00:00|9197.2|9192.2|9186.4|9181.4|9211.2|9206.2|9169.7|9164.7|1990
1622620800000|2021-06-02 08:00:00|9186.9|9181.9|9197.9|9192.9|9210.9|9205.9|9183.4|9178.4|761
1622624400000|2021-06-02 09:00:00|9197.4|9192.4|9212.4|9207.4|9219.9|9214.9|9197.4|9192.4|624
1622628000000|2021-06-02 10:00:00|9211.9|9206.9|9186.4|9181.4|9212.9|9207.9|9174.9|9169.9|680
1622631600000|2021-06-02 11:00:00|9186.9|9181.9|9175.2|9170.2|9194.4|9189.4|9168.7|9163.7|419
1622635200000|2021-06-02 12:00:00|9175.7|9170.7|9166.7|9161.7|9176.7|9171.7|9163.7|9158.7|1066
1622638800000|2021-06-02 13:00:00|9165.7|9160.7|9165.7|9160.7|9174.7|9169.7|9152.7|9147.7|1077
1622642400000|2021-06-02 14:00:00|9166.2|9161.2|9175.9|9170.9|9178.9|9173.9|9158.9|9153.9|803
1622646000000|2021-06-02 15:00:00|9175.4|9170.4|9170|9164|9186|9179|9168|9161|1325
1622649600000|2021-06-02 16:00:00|9171|9165|9170|9164|9173|9167|9166|9160|274
1622653200000|2021-06-02 17:00:00|9171|9165|9166.1|9154.1|9171|9165|9160.5|9154|190
1622656800000|2021-06-02 18:00:00|9166|9154|9171.5|9159.5|9171.6|9159.6|9159.8|9147.8|100
1622660400000|2021-06-02 19:00:00|9171.4|9159.4|9175.8|9163.8|9177.1|9165.1|9166.9|9154.9|0
1622664000000|2021-06-02 20:00:00|9174|9162|9174|9162|9174.7|9162.7|9163.9|9151.9|0
1622667600000|2021-06-02 21:00:00|9174.1|9162.1|9174.8|9162.8|9175|9163|9173|9161|0
1622671200000|2021-06-02 22:00:00|9175.1|9163.1|9174.3|9162.3|9177.7|9165.7|9172.8|9160.8|0
1622674800000|2021-06-02 23:00:00|9173.9|9161.9|9177.3|9165.3|9178.6|9166.6|9172.8|9160.8|0
1622678400000|2021-06-03 00:00:00|9177.7|9165.7|9184.1|9172.1|9192.4|9180.4|9175.7|9163.7|0
1622682000000|2021-06-03 01:00:00|9184|9172|9175.2|9163.2|9186.2|9174.2|9173|9161|0
1622685600000|2021-06-03 02:00:00|9176|9164|9170.9|9158.9|9177.4|9165.4|9166.4|9154.4|0
1622689200000|2021-06-03 03:00:00|9170.8|9158.8|9175|9163|9175.1|9163.1|9166.5|9154.5|0
1622692800000|2021-06-03 04:00:00|9175.1|9163.1|9175|9163|9177.3|9165.3|9174.9|9162.9|0
1622696400000|2021-06-03 05:00:00|9174.9|9162.9|9184.5|9172.5|9184.5|9172.5|9172.8|9160.8|0
1622700000000|2021-06-03 06:00:00|9183.7|9171.7|9180.5|9175.5|9183.7|9176.5|9168|9163|141
1622703600000|2021-06-03 07:00:00|9180|9175|9159.6|9154.6|9191.5|9186.5|9157.6|9152.6|1299
1622707200000|2021-06-03 08:00:00|9159.1|9154.1|9171.1|9166.1|9174.6|9169.6|9157.6|9152.6|398
1622710800000|2021-06-03 09:00:00|9170.6|9165.6|9160.1|9155.1|9175.6|9170.6|9159.6|9154.6|364
1622714400000|2021-06-03 10:00:00|9159.6|9154.6|9116.1|9111.1|9161.6|9156.6|9112.6|9107.6|1027
1622718000000|2021-06-03 11:00:00|9116.6|9111.6|9104.6|9099.6|9122.1|9117.1|9098.1|9093.1|713
1622721600000|2021-06-03 12:00:00|9104.1|9099.1|9120.1|9115.1|9132.6|9127.6|9088.6|9083.6|753
1622725200000|2021-06-03 13:00:00|9120.6|9115.6|9130.6|9125.6|9142.1|9137.1|9118.6|9113.6|1328
1622728800000|2021-06-03 14:00:00|9130.1|9125.1|9145.1|9140.1|9145.1|9140.1|9119.6|9114.6|1156
1622732400000|2021-06-03 15:00:00|9144.6|9139.6|9152.6|9145.6|9155.6|9150.1|9138.1|9133.1|2088
1622736000000|2021-06-03 16:00:00|9151.6|9146.6|9152.6|9145.6|9160.6|9153.6|9147.6|9140.6|308
1622739600000|2021-06-03 17:00:00|9151.6|9144.6|9161|9149|9161|9152.6|9144.6|9137.6|126
1622743200000|2021-06-03 18:00:00|9160.9|9148.9|9148|9136|9161|9149|9148|9136|0
1622746800000|2021-06-03 19:00:00|9147.9|9135.9|9156.1|9144.1|9159.6|9147.6|9147.9|9135.9|0
1622750400000|2021-06-03 20:00:00|9156.2|9144.2|9155.8|9143.8|9157.6|9145.6|9151.7|9139.7|0
1622754000000|2021-06-03 21:00:00|9155.4|9143.4|9156.2|9144.2|9157.2|9145.2|9155.2|9143.2|0
1622757600000|2021-06-03 22:00:00|9155.8|9143.8|9155|9143|9160.5|9148.5|9150.1|9138.1|0
1622761200000|2021-06-03 23:00:00|9154.6|9142.6|9145.6|9133.6|9157.1|9145.1|9144.2|9132.2|0
1622764800000|2021-06-04 00:00:00|9146.2|9134.2|9136.5|9124.5|9146.2|9134.2|9125.4|9113.4|0
1622768400000|2021-06-04 01:00:00|9135.7|9123.7|9138.9|9126.9|9145.5|9133.5|9132.2|9120.2|0
1622772000000|2021-06-04 02:00:00|9141|9129|9145.5|9133.5|9147.8|9135.8|9136.7|9124.7|0
1622775600000|2021-06-04 03:00:00|9145.6|9133.6|9158.7|9146.7|9161|9149|9145.5|9133.5|0
1622779200000|2021-06-04 04:00:00|9158.6|9146.6|9160.6|9148.6|9163|9151|9158.6|9146.6|0
1622782800000|2021-06-04 05:00:00|9160.5|9148.5|9147.3|9135.3|9160.9|9148.9|9147.3|9135.3|0
1622786400000|2021-06-04 06:00:00|9146.9|9134.9|9145.6|9140.6|9152.6|9147.6|9136.6|9131.6|277
1622790000000|2021-06-04 07:00:00|9145.1|9140.1|9136.2|9131.2|9158.1|9153.1|9123.7|9118.7|1227
1622793600000|2021-06-04 08:00:00|9135.7|9130.7|9089.7|9084.7|9136.7|9131.7|9084.2|9079.2|876
1622797200000|2021-06-04 09:00:00|9090.2|9085.2|9087.7|9082.7|9102.2|9097.2|9071.7|9066.7|1156
1622800800000|2021-06-04 10:00:00|9087.2|9082.2|9095.2|9090.2|9096.7|9091.7|9078.2|9073.2|673
1622804400000|2021-06-04 11:00:00|9094.2|9089.2|9086.9|9081.9|9100.7|9095.7|9081.4|9076.4|508
1622808000000|2021-06-04 12:00:00|9087.4|9082.4|9109.4|9104.4|9117.4|9112.4|9075.9|9070.9|717
1622811600000|2021-06-04 13:00:00|9110.4|9105.4|9087.9|9082.9|9116.4|9111.4|9083.4|9078.4|963
1622815200000|2021-06-04 14:00:00|9088.9|9083.9|9094.4|9089.4|9097.9|9092.9|9080.4|9075.4|1370
1622818800000|2021-06-04 15:00:00|9094.9|9089.9|9083.9|9077.9|9098.9|9093.4|9081.9|9074.9|1305
1622822400000|2021-06-04 16:00:00|9084.9|9078.9|9098.9|9090.9|9103.9|9096.9|9083.9|9077.9|337
1622826000000|2021-06-04 17:00:00|9099.9|9091.9|9101.6|9089.6|9105.9|9099.9|9094.9|9086.9|112
1622829600000|2021-06-04 18:00:00|9101.7|9089.7|9108.8|9096.8|9111.2|9099.2|9101.6|9089.6|0
1622833200000|2021-06-04 19:00:00|9109|9097|9107.1|9095.1|9110.9|9098.9|9104.9|9092.9|0
1622836800000|2021-06-04 20:00:00|9107|9095|9105.4|9093.4|9107|9095|9099.8|9087.8|0
1623016800000|2021-06-06 22:00:00|9112|9100|9107.3|9095.3|9112|9100|9104.9|9092.9|0
1623020400000|2021-06-06 23:00:00|9107.5|9095.5|9108.3|9096.3|9110.3|9098.3|9105.3|9093.3|0
1623024000000|2021-06-07 00:00:00|9108.1|9096.1|9095.7|9083.7|9109.2|9097.2|9089.3|9077.3|0
1623027600000|2021-06-07 01:00:00|9091.2|9079.2|9079.9|9067.9|9094.2|9082.2|9077.7|9065.7|0
1623031200000|2021-06-07 02:00:00|9082.8|9070.8|9083.1|9071.1|9087.5|9075.5|9078.9|9066.9|0
1623034800000|2021-06-07 03:00:00|9082.7|9070.7|9085.4|9073.4|9088.7|9076.7|9081|9069|0
1623038400000|2021-06-07 04:00:00|9085.3|9073.3|9085.2|9073.2|9089.8|9077.8|9083.1|9071.1|0
1623042000000|2021-06-07 05:00:00|9085.3|9073.3|9083.2|9071.2|9087.4|9075.4|9080.9|9068.9|0
1623045600000|2021-06-07 06:00:00|9083.1|9071.1|9081.4|9076.4|9089.9|9084.9|9065.4|9060.4|451
1623049200000|2021-06-07 07:00:00|9080.9|9075.9|9098.1|9093.1|9108.6|9103.6|9042.9|9037.9|2126
1623052800000|2021-06-07 08:00:00|9098.6|9093.6|9115.6|9110.6|9118.6|9113.6|9091.1|9086.1|654
1623056400000|2021-06-07 09:00:00|9116.1|9111.1|9098.1|9093.1|9117.6|9112.6|9096.6|9091.6|613
1623060000000|2021-06-07 10:00:00|9097.1|9092.1|9117.1|9112.1|9117.6|9112.6|9095.6|9090.6|466
1623063600000|2021-06-07 11:00:00|9117.6|9112.6|9122.4|9117.4|9124.1|9119.1|9107.1|9102.1|835
1623067200000|2021-06-07 12:00:00|9122.9|9117.9|9148.4|9143.4|9148.9|9143.9|9117.9|9112.9|571
1623070800000|2021-06-07 13:00:00|9148.9|9143.9|9173.4|9168.4|9178.4|9173.4|9142.9|9137.9|1334
1623074400000|2021-06-07 14:00:00|9172.9|9167.9|9171.1|9166.1|9176.1|9171.1|9162.1|9157.1|986
1623078000000|2021-06-07 15:00:00|9171.6|9166.6|9166.1|9159.1|9179.1|9174.1|9159.1|9152.1|1427
1623081600000|2021-06-07 16:00:00|9165.1|9160.1|9174.1|9168.1|9174.1|9168.1|9159.1|9153.1|231
1623085200000|2021-06-07 17:00:00|9175.1|9167.1|9174.5|9162.5|9178.1|9171.1|9166.1|9157.1|142
1623088800000|2021-06-07 18:00:00|9174.6|9162.6|9184.8|9172.8|9185.2|9173.2|9174.5|9162.5|0
1623092400000|2021-06-07 19:00:00|9184.7|9172.7|9189.5|9177.5|9191.5|9179.5|9180.5|9168.5|0
1623096000000|2021-06-07 20:00:00|9189.1|9177.1|9191.7|9179.7|9192.3|9180.3|9188.2|9176.2|0
1623099600000|2021-06-07 21:00:00|9191.1|9179.1|9191.9|9179.9|9193.3|9181.3|9191.1|9179.1|0
1623103200000|2021-06-07 22:00:00|9192.3|9180.3|9187.7|9175.7|9193|9181|9187.7|9175.7|0
1623106800000|2021-06-07 23:00:00|9188.1|9176.1|9189|9177|9195.5|9183.5|9187.7|9175.7|0
1623110400000|2021-06-08 00:00:00|9188.6|9176.6|9192.9|9180.9|9199.2|9187.2|9182.2|9170.2|0
1623114000000|2021-06-08 01:00:00|9193|9181|9190.5|9178.5|9201.6|9189.6|9188.2|9176.2|0
1623117600000|2021-06-08 02:00:00|9190.6|9178.6|9164.5|9152.5|9190.6|9178.6|9164.5|9152.5|0
1623121200000|2021-06-08 03:00:00|9164.6|9152.6|9172|9160|9176.4|9164.4|9164.5|9152.5|0
1623124800000|2021-06-08 04:00:00|9171.9|9159.9|9180.7|9168.7|9180.8|9168.8|9171.9|9159.9|0
1623128400000|2021-06-08 05:00:00|9180.8|9168.8|9174.1|9162.1|9180.8|9168.8|9171.9|9159.9|0
1623132000000|2021-06-08 06:00:00|9173.9|9161.9|9164.1|9159.1|9174|9163.1|9154.6|9149.6|183
1623135600000|2021-06-08 07:00:00|9161.1|9156.1|9182.2|9177.2|9208.1|9203.1|9160.1|9155.1|2044
1623139200000|2021-06-08 08:00:00|9182.7|9177.7|9175.2|9170.2|9182.7|9177.7|9139.7|9134.7|1444
1623142800000|2021-06-08 09:00:00|9174.7|9169.7|9161.2|9156.2|9198.7|9193.7|9159.7|9154.7|817
1623146400000|2021-06-08 10:00:00|9161.7|9156.7|9139.7|9134.7|9163.7|9158.7|9110.2|9105.2|1451
1623150000000|2021-06-08 11:00:00|9139.2|9134.2|9156.2|9151.2|9157.2|9152.2|9136.7|9131.7|336
1623153600000|2021-06-08 12:00:00|9156.7|9151.7|9134.7|9129.7|9157.2|9152.2|9127.7|9122.7|499
1623157200000|2021-06-08 13:00:00|9135.7|9130.7|9129.7|9124.7|9145.7|9140.7|9125.7|9120.7|1285
1623160800000|2021-06-08 14:00:00|9129.2|9124.2|9166.2|9161.2|9177.7|9172.7|9129.2|9124.2|1386
1623164400000|2021-06-08 15:00:00|9166.7|9161.7|9155.2|9149.2|9171.7|9166.7|9145.2|9139.2|2113
1623168000000|2021-06-08 16:00:00|9156.2|9150.2|9162.2|9155.2|9162.2|9156.2|9154.2|9147.2|253
1623171600000|2021-06-08 17:00:00|9161.2|9154.2|9169.7|9157.7|9171.2|9164.2|9160.2|9153.2|76
1623175200000|2021-06-08 18:00:00|9169.8|9157.8|9176.3|9164.3|9176.5|9164.5|9167.1|9155.1|0
1623178800000|2021-06-08 19:00:00|9176.4|9164.4|9170.1|9158.1|9179.6|9167.6|9168.1|9156.1|0
1623182400000|2021-06-08 20:00:00|9170.2|9158.2|9165.9|9153.9|9170.3|9158.3|9162.7|9150.7|0
1623186000000|2021-06-08 21:00:00|9165.7|9153.7|9166|9154|9166.2|9154.2|9165.4|9153.4|0
1623189600000|2021-06-08 22:00:00|9165.9|9153.9|9168.9|9156.9|9168.9|9156.9|9161.1|9149.1|0
1623193200000|2021-06-08 23:00:00|9169.6|9157.6|9167.6|9155.6|9170.9|9158.9|9166|9154|0
1623196800000|2021-06-09 00:00:00|9167.5|9155.5|9174.3|9162.3|9180.9|9168.9|9163.6|9151.6|0
1623200400000|2021-06-09 01:00:00|9174.7|9162.7|9169.3|9157.3|9175.4|9163.4|9163.2|9151.2|0
1623204000000|2021-06-09 02:00:00|9169.4|9157.4|9169.2|9157.2|9169.4|9157.4|9162.9|9150.9|0
1623207600000|2021-06-09 03:00:00|9170|9158|9164.8|9152.8|9171.4|9159.4|9162.6|9150.6|0
1623211200000|2021-06-09 04:00:00|9164.7|9152.7|9164.9|9152.9|9165|9153|9162.5|9150.5|0
1623214800000|2021-06-09 05:00:00|9164.8|9152.8|9162.4|9150.4|9169.2|9157.2|9160.2|9148.2|0
1623218400000|2021-06-09 06:00:00|9162.7|9150.7|9158.7|9153.7|9168.2|9163.2|9153.2|9148.2|289
1623222000000|2021-06-09 07:00:00|9161.7|9156.7|9151.6|9146.6|9187.2|9182.2|9151.1|9146.1|1622
1623225600000|2021-06-09 08:00:00|9151.1|9146.1|9146.6|9141.6|9162.1|9157.1|9133.1|9128.1|703
1623229200000|2021-06-09 09:00:00|9147.1|9142.1|9165.6|9160.6|9171.6|9166.6|9133.6|9128.6|687
1623232800000|2021-06-09 10:00:00|9166.1|9161.1|9161.1|9156.1|9176.1|9171.1|9156.6|9151.6|379
1623236400000|2021-06-09 11:00:00|9161.6|9156.6|9156.3|9151.3|9162.3|9157.3|9130.6|9125.6|469
1623240000000|2021-06-09 12:00:00|9156.8|9151.8|9167.3|9162.3|9176.8|9171.8|9153.8|9148.8|410
1623243600000|2021-06-09 13:00:00|9166.8|9161.8|9162.8|9157.8|9182.3|9177.3|9158.3|9153.3|876
1623247200000|2021-06-09 14:00:00|9162.3|9157.3|9182.4|9177.4|9187.4|9182.4|9158.8|9153.8|872
1623250800000|2021-06-09 15:00:00|9183.4|9178.4|9163|9157|9187.4|9182.4|9156|9150|1861
1623254400000|2021-06-09 16:00:00|9164|9156|9195|9186|9203|9197|9157|9151|1073
1623258000000|2021-06-09 17:00:00|9194|9185|9195.4|9183.4|9197|9190|9186|9178|138
1623261600000|2021-06-09 18:00:00|9195.5|9183.5|9203.3|9191.3|9203.6|9191.6|9195|9183|0
1623265200000|2021-06-09 19:00:00|9202.7|9190.7|9193.9|9181.9|9202.8|9190.8|9190.2|9178.2|0
1623268800000|2021-06-09 20:00:00|9194|9182|9203.6|9191.6|9204.5|9192.5|9194|9182|0
1623272400000|2021-06-09 21:00:00|9203.2|9191.2|9202.7|9190.7|9203.6|9191.6|9202|9190|0
1623276000000|2021-06-09 22:00:00|9202.6|9190.6|9211.1|9199.1|9212.7|9200.7|9202.4|9190.4|0
1623279600000|2021-06-09 23:00:00|9211|9199|9208.7|9196.7|9213.5|9201.5|9206.9|9194.9|0
1623283200000|2021-06-10 00:00:00|9208.3|9196.3|9211.4|9199.4|9211.5|9199.5|9198.6|9186.6|0
1623286800000|2021-06-10 01:00:00|9210.6|9198.6|9217.7|9205.7|9222.2|9210.2|9209.3|9197.3|0
1623290400000|2021-06-10 02:00:00|9217.8|9205.8|9215.6|9203.6|9222.1|9210.1|9215.6|9203.6|0
1623294000000|2021-06-10 03:00:00|9216|9204|9215.6|9203.6|9217.8|9205.8|9213.4|9201.4|0
1623297600000|2021-06-10 04:00:00|9216.4|9204.4|9216.6|9204.6|9221|9209|9215.6|9203.6|0
1623301200000|2021-06-10 05:00:00|9215.8|9203.8|9214.6|9202.6|9216.6|9204.6|9208.1|9196.1|0
1623304800000|2021-06-10 06:00:00|9214.3|9202.3|9194.5|9189.5|9214.3|9202.3|9177.5|9172.5|222
1623308400000|2021-06-10 07:00:00|9196.5|9191.5|9143.2|9138.2|9205.5|9200.5|9137.7|9132.7|1600
1623312000000|2021-06-10 08:00:00|9143.7|9138.7|9141.2|9136.2|9153.7|9148.7|9133.7|9128.7|413
1623315600000|2021-06-10 09:00:00|9141.7|9136.7|9144.2|9139.2|9157.7|9152.7|9129.2|9124.2|476
1623319200000|2021-06-10 10:00:00|9144.7|9139.7|9156.2|9151.2|9167.7|9162.7|9144.2|9139.2|1138
1623322800000|2021-06-10 11:00:00|9155.7|9150.7|9137.2|9132.2|9161.7|9156.7|9113.7|9108.7|1211
1623326400000|2021-06-10 12:00:00|9136.7|9131.7|9167.7|9162.7|9181.7|9176.7|9136.2|9131.2|672
1623330000000|2021-06-10 13:00:00|9168.2|9163.2|9157.7|9152.7|9192.2|9187.2|9152.7|9147.7|1792
1623333600000|2021-06-10 14:00:00|9159.7|9154.7|9135.4|9130.4|9161.2|9156.2|9125.4|9120.4|1896
1623337200000|2021-06-10 15:00:00|9135.9|9130.9|9146.9|9139.9|9147.9|9140.9|9130.4|9124.9|2306
1623340800000|2021-06-10 16:00:00|9147.9|9140.9|9150.9|9144.9|9155.9|9148.9|9136.9|9130.9|273
1623344400000|2021-06-10 17:00:00|9151.9|9145.9|9157.4|9145.4|9157.4|9149.4|9147.9|9140.9|120
1623348000000|2021-06-10 18:00:00|9157.2|9145.2|9161.2|9149.2|9162.2|9150.2|9155.2|9143.2|0
1623351600000|2021-06-10 19:00:00|9161.3|9149.3|9156.5|9144.5|9161.3|9149.3|9149.7|9137.7|0
1623355200000|2021-06-10 20:00:00|9156.6|9144.6|9157.6|9145.6|9160|9148|9152.6|9140.6|0
1623358800000|2021-06-10 21:00:00|9157.2|9145.2|9157.9|9145.9|9158|9146|9156.4|9144.4|0
1623362400000|2021-06-10 22:00:00|9158.1|9146.1|9156.1|9144.1|9158.5|9146.5|9155.2|9143.2|0
1623366000000|2021-06-10 23:00:00|9156.5|9144.5|9154.5|9142.5|9157.4|9145.4|9153.2|9141.2|0
1623369600000|2021-06-11 00:00:00|9154.6|9142.6|9158.1|9146.1|9160.5|9148.5|9147.2|9135.2|0
1623373200000|2021-06-11 01:00:00|9158.2|9146.2|9159.9|9147.9|9162.3|9150.3|9155.9|9143.9|0
1623376800000|2021-06-11 02:00:00|9159.8|9147.8|9154|9142|9159.8|9147.8|9151.2|9139.2|0
1623380400000|2021-06-11 03:00:00|9154.1|9142.1|9158.4|9146.4|9158.4|9146.4|9154|9142|0
1623384000000|2021-06-11 04:00:00|9157.7|9145.7|9158.5|9146.5|9158.6|9146.6|9156.3|9144.3|0
1623387600000|2021-06-11 05:00:00|9158.4|9146.4|9158.5|9146.5|9160.6|9148.6|9156.3|9144.3|0
1623391200000|2021-06-11 06:00:00|9158.2|9146.2|9154.9|9149.9|9160.1|9152.4|9138.4|9133.4|188
1623394800000|2021-06-11 07:00:00|9154.4|9149.4|9200|9195|9205|9200|9141.9|9136.9|2732
1623398400000|2021-06-11 08:00:00|9199.5|9194.5|9194.5|9189.5|9209|9204|9182.5|9177.5|1256
1623402000000|2021-06-11 09:00:00|9194|9189|9169|9164|9200.5|9195.5|9168.5|9163.5|711
1623405600000|2021-06-11 10:00:00|9170|9165|9192.5|9187.5|9196|9191|9167.5|9162.5|551
1623409200000|2021-06-11 11:00:00|9192|9187|9178.7|9173.7|9192|9187|9167.7|9162.7|439
1623412800000|2021-06-11 12:00:00|9179.2|9174.2|9193.7|9188.7|9193.7|9188.7|9175.7|9170.7|429
1623416400000|2021-06-11 13:00:00|9193.2|9188.2|9195.7|9190.7|9198.7|9193.7|9181.7|9176.7|989
1623420000000|2021-06-11 14:00:00|9195.2|9190.2|9205.7|9200.7|9214.7|9209.7|9192.2|9187.2|784
1623423600000|2021-06-11 15:00:00|9206.2|9201.2|9216.2|9210.2|9217.2|9211.2|9201.2|9195.2|1163
1623427200000|2021-06-11 16:00:00|9217.2|9211.2|9217.2|9210.2|9218.2|9211.2|9206.2|9199.2|184
1623430800000|2021-06-11 17:00:00|9218.2|9211.2|9221.7|9209.7|9223.2|9217.7|9215.2|9209.2|103
1623434400000|2021-06-11 18:00:00|9221.8|9209.8|9222.7|9210.7|9228|9216|9220.3|9208.3|19
1623438000000|2021-06-11 19:00:00|9222.6|9210.6|9233.4|9221.4|9235.4|9223.4|9216.6|9204.6|0
1623441600000|2021-06-11 20:00:00|9233.5|9221.5|9229.7|9217.7|9234.7|9222.7|9229.3|9217.3|0
1623621600000|2021-06-13 22:00:00|9240.8|9228.8|9239.9|9227.9|9242.5|9230.5|9237.4|9225.4|0
1623625200000|2021-06-13 23:00:00|9239.7|9227.7|9241.4|9229.4|9243|9231|9237|9225|0
1623628800000|2021-06-14 00:00:00|9241.6|9229.6|9225.3|9213.3|9246.8|9234.8|9220.1|9208.1|0
1623632400000|2021-06-14 01:00:00|9225.2|9213.2|9227.4|9215.4|9227.4|9215.4|9222.9|9210.9|0
1623636000000|2021-06-14 02:00:00|9228.2|9216.2|9231.7|9219.7|9231.9|9219.9|9227.3|9215.3|0
1623639600000|2021-06-14 03:00:00|9231.6|9219.6|9227.2|9215.2|9231.7|9219.7|9227.2|9215.2|0
1623643200000|2021-06-14 04:00:00|9227.3|9215.3|9224.9|9212.9|9229.5|9217.5|9224.9|9212.9|0
1623646800000|2021-06-14 05:00:00|9225|9213|9222.8|9210.8|9227.1|9215.1|9220.7|9208.7|0
1623650400000|2021-06-14 06:00:00|9222.9|9210.9|9237.2|9232.2|9237.2|9232.2|9215.2|9208.9|276
1623654000000|2021-06-14 07:00:00|9236.2|9231.2|9273.2|9268.2|9293.7|9288.7|9236.2|9231.2|3224
1623657600000|2021-06-14 08:00:00|9272.7|9267.7|9254.2|9249.2|9272.7|9267.7|9247.7|9242.7|2018
1623661200000|2021-06-14 09:00:00|9254.7|9249.7|9261.2|9256.2|9266.2|9261.2|9248.7|9243.7|1644
1623664800000|2021-06-14 10:00:00|9260.7|9255.7|9256.2|9251.2|9272.7|9267.7|9252.2|9247.2|4364
1623668400000|2021-06-14 11:00:00|9257.2|9252.2|9244.1|9239.1|9263.7|9258.7|9240.1|9235.1|8723
1623672000000|2021-06-14 12:00:00|9244.6|9239.6|9249.1|9244.1|9254.6|9249.6|9240.1|9235.1|854
1623675600000|2021-06-14 13:00:00|9248.1|9243.1|9269.1|9264.1|9278.1|9273.1|9243.1|9238.1|2800
1623679200000|2021-06-14 14:00:00|9268.6|9263.6|9300.8|9295.8|9305.8|9300.8|9267.6|9262.6|3010
1623682800000|2021-06-14 15:00:00|9299.8|9294.8|9278.1|9272.1|9304.8|9299.8|9277.1|9271.1|4264
1623686400000|2021-06-14 16:00:00|9279.1|9273.1|9284.1|9276.1|9289.1|9283.1|9279.1|9272.1|338
1623690000000|2021-06-14 17:00:00|9283.1|9277.1|9287.3|9275.3|9290.1|9283.1|9282.1|9274.1|49
1623693600000|2021-06-14 18:00:00|9287.2|9275.2|9293.9|9281.9|9294|9282|9287.1|9275.1|618
1623697200000|2021-06-14 19:00:00|9293.8|9281.8|9310.9|9298.9|9311.1|9299.1|9293.7|9281.7|0
1623700800000|2021-06-14 20:00:00|9313.6|9301.6|9310.8|9298.8|9315.3|9303.3|9308|9296|0
1623704400000|2021-06-14 21:00:00|9310.6|9298.6|9310.9|9298.9|9312.2|9300.2|9310.2|9298.2|0
1623708000000|2021-06-14 22:00:00|9311|9299|9307.6|9295.6|9312.1|9300.1|9305.3|9293.3|0
1623711600000|2021-06-14 23:00:00|9307.4|9295.4|9307.4|9295.4|9311.9|9299.9|9306.9|9294.9|0
1623715200000|2021-06-15 00:00:00|9307.6|9295.6|9323.9|9311.9|9323.9|9311.9|9306.9|9294.9|0
1623718800000|2021-06-15 01:00:00|9324|9312|9321.2|9309.2|9330.2|9318.2|9321.2|9309.2|0
1623722400000|2021-06-15 02:00:00|9321.1|9309.1|9323.3|9311.3|9325.6|9313.6|9314.6|9302.6|0
1623726000000|2021-06-15 03:00:00|9323.4|9311.4|9329.8|9317.8|9334.2|9322.2|9321.1|9309.1|0
1623729600000|2021-06-15 04:00:00|9330.2|9318.2|9330.6|9318.6|9332|9320|9328.4|9316.4|0
1623733200000|2021-06-15 05:00:00|9329.8|9317.8|9326.7|9314.7|9329.8|9317.8|9322.2|9310.2|0
1623736800000|2021-06-15 06:00:00|9326.6|9314.6|9312.1|9307.1|9326.6|9316.6|9307.1|9302.1|308
1623740400000|2021-06-15 07:00:00|9311.6|9306.6|9266.3|9261.3|9316.6|9311.6|9264.3|9259.3|4743
1623744000000|2021-06-15 08:00:00|9265.3|9260.3|9247.8|9242.8|9268.8|9263.8|9231.3|9226.3|5719
1623747600000|2021-06-15 09:00:00|9247.3|9242.3|9224.3|9219.3|9249.8|9244.8|9224.3|9219.3|13345
1623751200000|2021-06-15 10:00:00|9224.8|9219.8|9241.8|9236.8|9241.8|9236.8|9222.3|9217.3|3232
1623754800000|2021-06-15 11:00:00|9241.3|9236.3|9236.3|9231.3|9242.3|9237.3|9230.8|9225.8|2174
1623758400000|2021-06-15 12:00:00|9235.8|9230.8|9231.8|9226.8|9248.3|9243.3|9224.3|9219.3|1866
1623762000000|2021-06-15 13:00:00|9232.8|9227.8|9236.8|9231.8|9246.8|9241.8|9226.8|9221.8|3267
1623765600000|2021-06-15 14:00:00|9237.3|9232.3|9234.3|9229.3|9246.3|9241.3|9225.3|9220.3|4916
1623769200000|2021-06-15 15:00:00|9233.8|9228.8|9229.8|9223.8|9239.8|9234.8|9219.8|9213.8|2357
1623772800000|2021-06-15 16:00:00|9228.8|9222.8|9243.8|9237.8|9243.8|9237.8|9228.8|9221.8|1293
1623776400000|2021-06-15 17:00:00|9244.8|9236.8|9250.3|9238.3|9250.3|9241.8|9239.8|9232.8|201
1623780000000|2021-06-15 18:00:00|9250.2|9238.2|9250.7|9238.7|9255.1|9243.1|9246.1|9234.1|834
1623783600000|2021-06-15 19:00:00|9250.5|9238.5|9253.7|9241.7|9255.5|9243.5|9239.1|9227.1|0
1623787200000|2021-06-15 20:00:00|9253.6|9241.6|9257.3|9245.3|9260.4|9248.4|9253.6|9241.6|0
1623790800000|2021-06-15 21:00:00|9257.9|9245.9|9255.5|9243.5|9258.6|9246.6|9254.1|9242.1|0
1623794400000|2021-06-15 22:00:00|9255.6|9243.6|9254.9|9242.9|9259.1|9247.1|9253.8|9241.8|0
1623798000000|2021-06-15 23:00:00|9254.8|9242.8|9254.8|9242.8|9256.7|9244.7|9250.4|9238.4|0
1623801600000|2021-06-16 00:00:00|9255.2|9243.2|9254.3|9242.3|9258.8|9246.8|9247.9|9235.9|0
1623805200000|2021-06-16 01:00:00|9253.5|9241.5|9252.2|9240.2|9254.5|9242.5|9250|9238|0
1623808800000|2021-06-16 02:00:00|9253|9241|9249.9|9237.9|9254.3|9242.3|9249.9|9237.9|0
1623812400000|2021-06-16 03:00:00|9250|9238|9250.1|9238.1|9250.1|9238.1|9247.7|9235.7|0
1623816000000|2021-06-16 04:00:00|9249.3|9237.3|9245.3|9233.3|9250.2|9238.2|9243.1|9231.1|0
1623819600000|2021-06-16 05:00:00|9246.1|9234.1|9251.1|9239.1|9251.3|9239.3|9246.1|9234.1|0
1623823200000|2021-06-16 06:00:00|9251|9239|9263.3|9258.3|9269.3|9264.3|9243.8|9238.8|404
1623826800000|2021-06-16 07:00:00|9261.8|9256.8|9231.4|9226.4|9279.8|9274.8|9228.3|9223.3|3604
1623830400000|2021-06-16 08:00:00|9230.9|9225.9|9230.9|9225.9|9234.4|9229.4|9215.9|9210.9|5418
1623834000000|2021-06-16 09:00:00|9231.4|9226.4|9220.4|9215.4|9234.4|9229.4|9209.4|9204.4|7526
1623837600000|2021-06-16 10:00:00|9219.9|9214.9|9226.9|9221.9|9240.9|9235.9|9219.9|9214.9|1694
1623841200000|2021-06-16 11:00:00|9227.4|9222.4|9230.6|9225.6|9232.1|9227.1|9218.9|9213.9|808
1623844800000|2021-06-16 12:00:00|9230.1|9225.1|9218.1|9213.1|9232.1|9227.1|9216.1|9211.1|1606
1623848400000|2021-06-16 13:00:00|9217.6|9212.6|9220.6|9215.6|9232.1|9227.1|9210.1|9205.1|1028
1623852000000|2021-06-16 14:00:00|9221.1|9216.1|9217.5|9212.5|9221.6|9216.6|9203|9198|2114
1623855600000|2021-06-16 15:00:00|9218|9213|9209|9203|9219.5|9214.5|9199|9193|2739
1623859200000|2021-06-16 16:00:00|9210|9204|9204|9198|9221|9214|9203|9196|536
1623862800000|2021-06-16 17:00:00|9205|9199|9202.8|9190.8|9214.5|9202.5|9191|9184|312
1623866400000|2021-06-16 18:00:00|9200.8|9188.8|9209.8|9197.8|9213.1|9201.1|9169.1|9157.1|0
1623870000000|2021-06-16 19:00:00|9207.9|9195.9|9211.6|9199.6|9233.4|9221.4|9205.3|9193.3|0
1623873600000|2021-06-16 20:00:00|9211.5|9199.5|9191.2|9179.2|9218.9|9206.9|9189.1|9177.1|0
1623877200000|2021-06-16 21:00:00|9191.5|9179.5|9193.1|9181.1|9193.3|9181.3|9189.6|9177.6|0
1623880800000|2021-06-16 22:00:00|9193.3|9181.3|9187.3|9175.3|9194.8|9182.8|9182.2|9170.2|0
1623884400000|2021-06-16 23:00:00|9187.2|9175.2|9175.5|9163.5|9188.1|9176.1|9174.8|9162.8|0
1623888000000|2021-06-17 00:00:00|9175.7|9163.7|9162.9|9150.9|9177.9|9165.9|9151.4|9139.4|0
1623891600000|2021-06-17 01:00:00|9162.1|9150.1|9174|9162|9176.1|9164.1|9158.5|9146.5|0
1623895200000|2021-06-17 02:00:00|9174.8|9162.8|9172.8|9160.8|9176.9|9164.9|9166|9154|0
1623898800000|2021-06-17 03:00:00|9172.9|9160.9|9180.7|9168.7|9183|9171|9170.3|9158.3|0
1623902400000|2021-06-17 04:00:00|9180.8|9168.8|9187.3|9175.3|9187.4|9175.4|9180.6|9168.6|0
1623906000000|2021-06-17 05:00:00|9186.9|9174.9|9179.7|9167.7|9187.3|9175.3|9177.7|9165.7|0
1623909600000|2021-06-17 06:00:00|9179.5|9167.5|9177|9172|9190.5|9185.5|9167|9162|323
1623913200000|2021-06-17 07:00:00|9176|9171|9234.9|9229.9|9275|9270|9176|9171|3418
1623916800000|2021-06-17 08:00:00|9236.4|9231.4|9221.9|9216.9|9258.9|9253.9|9210.4|9205.4|1328
1623920400000|2021-06-17 09:00:00|9222.4|9217.4|9231.4|9226.4|9238.4|9233.4|9217.9|9212.9|1050
1623924000000|2021-06-17 10:00:00|9231.9|9226.9|9219.4|9214.4|9235.9|9230.9|9215.4|9210.4|531
1623927600000|2021-06-17 11:00:00|9218.9|9213.9|9214.4|9209.4|9233.4|9228.4|9213.9|9208.9|1236
1623931200000|2021-06-17 12:00:00|9213.9|9208.9|9216.9|9211.9|9227.9|9222.9|9209.4|9204.4|613
1623934800000|2021-06-17 13:00:00|9217.4|9212.4|9218.9|9213.9|9237.9|9232.9|9214.9|9209.9|808
1623938400000|2021-06-17 14:00:00|9218.4|9213.4|9210.5|9205.5|9226.4|9221.4|9204.5|9199.5|1147
1623942000000|2021-06-17 15:00:00|9211|9206|9188.5|9181.5|9213.5|9208.5|9187.5|9181.5|1513
1623945600000|2021-06-17 16:00:00|9187.5|9180.5|9187.5|9180.5|9190.5|9184.5|9165.5|9158.5|1785
1623949200000|2021-06-17 17:00:00|9186.5|9179.5|9195.8|9183.8|9203.5|9197|9186.5|9178.5|173
1623952800000|2021-06-17 18:00:00|9197.7|9185.7|9192.8|9180.8|9198.1|9186.1|9190.3|9178.3|1081
1623956400000|2021-06-17 19:00:00|9192.9|9180.9|9195.4|9183.4|9216.4|9204.4|9190.4|9178.4|0
1623960000000|2021-06-17 20:00:00|9197.8|9185.8|9202.7|9190.7|9204.8|9192.8|9196.5|9184.5|0
1623963600000|2021-06-17 21:00:00|9201.1|9189.1|9201.3|9189.3|9202.1|9190.1|9199.9|9187.9|0
1623967200000|2021-06-17 22:00:00|9201.5|9189.5|9209.8|9197.8|9210.3|9198.3|9200.9|9188.9|0
1623970800000|2021-06-17 23:00:00|9209.4|9197.4|9203|9191|9209.8|9197.8|9201.5|9189.5|0
1623974400000|2021-06-18 00:00:00|9203.1|9191.1|9197.8|9185.8|9203.5|9191.5|9189.2|9177.2|0
1623978000000|2021-06-18 01:00:00|9197.9|9185.9|9201.5|9189.5|9203.8|9191.8|9192.9|9180.9|0
1623981600000|2021-06-18 02:00:00|9201.6|9189.6|9199.4|9187.4|9205.8|9193.8|9199.3|9187.3|0
1623985200000|2021-06-18 03:00:00|9199.5|9187.5|9191.1|9179.1|9201.6|9189.6|9191.1|9179.1|0
1623988800000|2021-06-18 04:00:00|9191|9179|9188.6|9176.6|9191|9179|9186.7|9174.7|0
1623992400000|2021-06-18 05:00:00|9187.8|9175.8|9184.8|9172.8|9188.8|9176.8|9182.7|9170.7|0
1623996000000|2021-06-18 06:00:00|9185.8|9173.8|9163|9158|9204|9199|9162.5|9157.5|387
1623999600000|2021-06-18 07:00:00|9162|9157|9160.8|9155.8|9189|9184|9132.5|9127.5|1927
1624003200000|2021-06-18 08:00:00|9160.3|9155.3|9149.3|9144.3|9164.8|9159.8|9146.8|9141.8|665
1624006800000|2021-06-18 09:00:00|9148.8|9143.8|9135.3|9130.3|9163.3|9158.3|9117.3|9112.3|1266
1624010400000|2021-06-18 10:00:00|9135.8|9130.8|9083.8|9078.8|9135.8|9130.8|9071.8|9066.8|1431
1624014000000|2021-06-18 11:00:00|9082.3|9077.3|9067.5|9062.5|9089.3|9084.3|9056|9051|1165
1624017600000|2021-06-18 12:00:00|9068|9063|9018.5|9013.5|9068|9063|9013|9008|1883
1624021200000|2021-06-18 13:00:00|9018|9013|9022.5|9017.5|9038.5|9033.5|9001|8996|2091
1624024800000|2021-06-18 14:00:00|9022|9017|9030.1|9025.1|9031.5|9026.5|8983.1|8978.1|4416
1624028400000|2021-06-18 15:00:00|9029.6|9024.6|9050.6|9044.6|9050.6|9044.6|9008.6|9002.6|3733
1624032000000|2021-06-18 16:00:00|9049.6|9042.6|9048.6|9041.6|9059.6|9053.6|9046.6|9038.6|278
1624035600000|2021-06-18 17:00:00|9047.6|9040.6|9043.9|9031.9|9051.6|9044.6|9034.6|9027.6|170
1624039200000|2021-06-18 18:00:00|9043.7|9031.7|9036.1|9024.1|9052.8|9040.8|9033.8|9021.8|27
1624042800000|2021-06-18 19:00:00|9036|9024|9030.4|9018.4|9054.1|9042.1|9018.8|9006.8|0
1624046400000|2021-06-18 20:00:00|9030.2|9018.2|8999|8987|9030.3|9018.3|8997.6|8985.6|0
1624226400000|2021-06-20 22:00:00|9011.5|8999.5|9016.3|9004.3|9017.8|9005.8|9000|8988|0
1624230000000|2021-06-20 23:00:00|9016.9|9004.9|9013|9001|9017.4|9005.4|9008.6|8996.6|0
1624233600000|2021-06-21 00:00:00|9012.6|9000.6|9000.3|8988.3|9017.7|9005.7|8990.6|8978.6|0
1624237200000|2021-06-21 01:00:00|9000.4|8988.4|8948.3|8936.3|9003.5|8991.5|8948.3|8936.3|0
1624240800000|2021-06-21 02:00:00|8948.5|8936.5|8923.8|8911.8|8949.4|8937.4|8919.8|8907.8|0
1624244400000|2021-06-21 03:00:00|8924|8912|8928.1|8916.1|8933.4|8921.4|8906.8|8894.8|0
1624248000000|2021-06-21 04:00:00|8927.9|8915.9|8926.2|8914.2|8936.9|8924.9|8922.8|8910.8|0
1624251600000|2021-06-21 05:00:00|8926.3|8914.3|8921.8|8909.8|8926.3|8914.3|8911.6|8899.6|0
1624255200000|2021-06-21 06:00:00|8921.3|8909.3|8967.6|8962.6|8976.1|8971.1|8919.3|8907.3|766
1624258800000|2021-06-21 07:00:00|8969.1|8964.1|8995.2|8990.2|9013.7|9008.7|8908.6|8903.6|4899
1624262400000|2021-06-21 08:00:00|8994.7|8989.7|9022.7|9017.7|9023.7|9018.7|8974.7|8969.7|2107
1624266000000|2021-06-21 09:00:00|9022.2|9017.2|9038.7|9033.7|9059.2|9054.2|9013.7|9008.7|1790
1624269600000|2021-06-21 10:00:00|9040.2|9035.2|9015.7|9010.7|9049.7|9044.7|9015.7|9010.7|839
1624273200000|2021-06-21 11:00:00|9015.2|9010.2|9008.3|9003.3|9030.7|9025.7|8997.7|8992.7|1402
1624276800000|2021-06-21 12:00:00|9008.8|9003.8|9008.3|9003.3|9026.8|9021.8|8999.3|8994.3|1130
1624280400000|2021-06-21 13:00:00|9007.8|9002.8|9016.3|9011.3|9036.3|9031.3|8997.8|8992.8|1947
1624284000000|2021-06-21 14:00:00|9017.8|9012.8|9058|9053|9066.5|9061.5|9017.3|9012.3|1643
1624287600000|2021-06-21 15:00:00|9058.5|9053.5|9056.3|9050.3|9061|9056|9038|9033|2117
1624291200000|2021-06-21 16:00:00|9057.3|9051.3|9058.3|9051.3|9062.3|9056.3|9056.3|9049.3|194
1624294800000|2021-06-21 17:00:00|9059.3|9052.3|9076.7|9064.7|9076.7|9069.3|9059.3|9052.3|157
1624298400000|2021-06-21 18:00:00|9076.8|9064.8|9076.8|9064.8|9077.9|9065.9|9069.5|9057.5|0
1624302000000|2021-06-21 19:00:00|9076.9|9064.9|9078.3|9066.3|9081.4|9069.4|9069.4|9057.4|0
1624305600000|2021-06-21 20:00:00|9078.2|9066.2|9087.7|9075.7|9090.2|9078.2|9076.9|9064.9|0
1624309200000|2021-06-21 21:00:00|9087.9|9075.9|9088.2|9076.2|9088.8|9076.8|9087.1|9075.1|0
1624312800000|2021-06-21 22:00:00|9088.3|9076.3|9085.1|9073.1|9090.6|9078.6|9084.5|9072.5|0
1624316400000|2021-06-21 23:00:00|9085|9073|9085.9|9073.9|9093.6|9081.6|9084.4|9072.4|0
1624320000000|2021-06-22 00:00:00|9086.2|9074.2|9064.7|9052.7|9089.6|9077.6|9062.6|9050.6|0
1624323600000|2021-06-22 01:00:00|9064.6|9052.6|9068.7|9056.7|9069.9|9057.9|9060.9|9048.9|0
1624327200000|2021-06-22 02:00:00|9068.5|9056.5|9077.4|9065.4|9079.5|9067.5|9066.6|9054.6|0
1624330800000|2021-06-22 03:00:00|9077.3|9065.3|9076.7|9064.7|9080.6|9068.6|9075.3|9063.3|0
1624334400000|2021-06-22 04:00:00|9076.5|9064.5|9086|9074|9087.3|9075.3|9076.3|9064.3|0
1624338000000|2021-06-22 05:00:00|9083.9|9071.9|9087.6|9075.6|9087.8|9075.8|9080.6|9068.6|0
1624341600000|2021-06-22 06:00:00|9087.2|9075.2|9063.3|9058.3|9091.2|9083.8|9053.3|9048.3|311
1624345200000|2021-06-22 07:00:00|9064.8|9059.8|9041.1|9036.1|9073.8|9068.8|9025.3|9020.3|2012
1624348800000|2021-06-22 08:00:00|9040.6|9035.6|9028.6|9023.6|9065.6|9060.6|9026.1|9021.1|961
1624352400000|2021-06-22 09:00:00|9029.6|9024.6|9004.6|8999.6|9040.6|9035.6|8999.6|8994.6|840
1624356000000|2021-06-22 10:00:00|9004.1|8999.1|9019.1|9014.1|9029.1|9024.1|9000.1|8995.1|505
1624359600000|2021-06-22 11:00:00|9019.6|9014.6|9026.7|9021.7|9030.7|9025.7|9012.1|9007.1|637
1624363200000|2021-06-22 12:00:00|9026.2|9021.2|9026.2|9021.2|9039.7|9034.7|9016.7|9011.7|652
1624366800000|2021-06-22 13:00:00|9025.7|9020.7|9033.2|9028.2|9045.2|9040.2|9021.2|9016.2|1596
1624370400000|2021-06-22 14:00:00|9032.7|9027.7|9041.2|9036.2|9043.7|9038.7|9020.7|9015.7|1314
1624374000000|2021-06-22 15:00:00|9040.7|9035.7|9048.2|9041.2|9070.2|9063.7|9037.2|9032.2|2138
1624377600000|2021-06-22 16:00:00|9047.2|9042.2|9050.2|9043.2|9054.2|9047.2|9046.2|9039.2|164
1624381200000|2021-06-22 17:00:00|9051.2|9044.2|9066.7|9054.7|9066.7|9058.2|9051.2|9039.7|195
1624384800000|2021-06-22 18:00:00|9067.2|9055.2|9073.7|9061.7|9074|9062|9063.8|9051.8|0
1624388400000|2021-06-22 19:00:00|9072.8|9060.8|9065.7|9053.7|9082.2|9070.2|9062.6|9050.6|0
1624392000000|2021-06-22 20:00:00|9065.8|9053.8|9065.9|9053.9|9071.5|9059.5|9059.5|9047.5|0
1624395600000|2021-06-22 21:00:00|9066.7|9054.7|9068.2|9056.2|9069.4|9057.4|9065.9|9053.9|0
1624399200000|2021-06-22 22:00:00|9068.3|9056.3|9065|9053|9068.3|9056.3|9063.2|9051.2|0
1624402800000|2021-06-22 23:00:00|9064.9|9052.9|9066.9|9054.9|9069.3|9057.3|9064.5|9052.5|0
1624406400000|2021-06-23 00:00:00|9067|9055|9067.2|9055.2|9079.1|9067.1|9059.7|9047.7|0
1624410000000|2021-06-23 01:00:00|9067.4|9055.4|9067.4|9055.4|9077.3|9065.3|9061.6|9049.6|0
1624413600000|2021-06-23 02:00:00|9067.5|9055.5|9073.2|9061.2|9074.4|9062.4|9066.9|9054.9|0
1624417200000|2021-06-23 03:00:00|9073.3|9061.3|9074.4|9062.4|9078.7|9066.7|9072.8|9060.8|0
1624420800000|2021-06-23 04:00:00|9074.1|9062.1|9073.3|9061.3|9077.6|9065.6|9071.2|9059.2|0
1624424400000|2021-06-23 05:00:00|9073.5|9061.5|9077|9065|9077.1|9065.1|9068.4|9056.4|0
1624428000000|2021-06-23 06:00:00|9077.1|9065.1|9075.7|9070.7|9079.2|9074.2|9060.7|9055.7|182
1624431600000|2021-06-23 07:00:00|9079.2|9074.2|9067.2|9062.2|9093.2|9088.2|9055.2|9050.2|1746
1624435200000|2021-06-23 08:00:00|9067.7|9062.7|9059.2|9054.2|9079.2|9074.2|9046.2|9041.2|952
1624438800000|2021-06-23 09:00:00|9060.2|9055.2|9035.2|9030.2|9062.7|9057.7|9019.2|9014.2|678
1624442400000|2021-06-23 10:00:00|9035.7|9030.7|9023.7|9018.7|9047.7|9042.7|9017.7|9012.7|445
1624446000000|2021-06-23 11:00:00|9023.2|9018.2|9005.4|9000.4|9024.2|9019.2|8988.2|8983.2|659
1624449600000|2021-06-23 12:00:00|9004.9|8999.9|9019.9|9014.9|9040.9|9035.9|9004.9|8999.9|483
1624453200000|2021-06-23 13:00:00|9019.4|9014.4|9006.4|9001.4|9029.9|9024.9|9004.4|8999.4|651
1624456800000|2021-06-23 14:00:00|9005.9|9000.9|8996.4|8991.4|9017.9|9012.9|8995.9|8990.9|1346
1624460400000|2021-06-23 15:00:00|8995.9|8990.9|8975.2|8969.2|8997.4|8992.4|8953.2|8946.2|2164
1624464000000|2021-06-23 16:00:00|8976.2|8968.2|8971.2|8964.2|8979.2|8973.2|8964.2|8957.2|94
1624467600000|2021-06-23 17:00:00|8972.2|8965.2|8983.8|8971.8|8983.8|8975.2|8970.2|8964.2|71
1624471200000|2021-06-23 18:00:00|8983.7|8971.7|8985.9|8973.9|8986|8974|8981|8969|0
1624474800000|2021-06-23 19:00:00|8985.8|8973.8|8977.6|8965.6|8989.1|8977.1|8969|8957|0
1624478400000|2021-06-23 20:00:00|8977.7|8965.7|8982.4|8970.4|8983|8971|8977.4|8965.4|0
1624482000000|2021-06-23 21:00:00|8982.6|8970.6|8982.9|8970.9|8983.1|8971.1|8981.4|8969.4|0
1624485600000|2021-06-23 22:00:00|8983|8971|8986.5|8974.5|8987|8975|8979.1|8967.1|0
1624489200000|2021-06-23 23:00:00|8985.9|8973.9|8989|8977|8989.8|8977.8|8984.1|8972.1|0
1624492800000|2021-06-24 00:00:00|8988.8|8976.8|8993.5|8981.5|8996.4|8984.4|8987|8975|0
1624496400000|2021-06-24 01:00:00|8993.4|8981.4|9005.6|8993.6|9009.9|8997.9|8993|8981|0
1624500000000|2021-06-24 02:00:00|9005.7|8993.7|9003.6|8991.6|9010.9|8998.9|8999.4|8987.4|0
1624503600000|2021-06-24 03:00:00|9003.8|8991.8|9008.1|8996.1|9008.1|8996.1|8999.4|8987.4|0
1624507200000|2021-06-24 04:00:00|9007.9|8995.9|9006.8|8994.8|9009.1|8997.1|9004.7|8992.7|0
1624510800000|2021-06-24 05:00:00|9007.2|8995.2|9000.6|8988.6|9007.8|8995.8|9000|8988|0
1624514400000|2021-06-24 06:00:00|9000.2|8988.2|9013.2|9008.2|9024.7|9019.7|8983.2|8978.2|347
1624518000000|2021-06-24 07:00:00|9012.7|9007.7|9006.5|9001.5|9021.2|9016.2|8985.2|8980.2|1551
1624521600000|2021-06-24 08:00:00|9006|9001|9074|9069|9076|9071|9004|8999|1095
1624525200000|2021-06-24 09:00:00|9074.5|9069.5|9072.5|9067.5|9100|9095|9066|9061|1559
1624528800000|2021-06-24 10:00:00|9073|9068|9068|9063|9091|9086|9065|9060|1119
1624532400000|2021-06-24 11:00:00|9067.5|9062.5|9056.2|9051.2|9070|9065|9050.2|9045.2|1078
1624536000000|2021-06-24 12:00:00|9056.7|9051.7|9051.2|9046.2|9057.7|9052.7|9035.2|9030.2|452
1624539600000|2021-06-24 13:00:00|9051.7|9046.7|9060.7|9055.7|9082.7|9077.7|9041.2|9036.2|946
1624543200000|2021-06-24 14:00:00|9060.2|9055.2|9073.9|9068.9|9083.4|9078.4|9060.2|9055.2|858
1624546800000|2021-06-24 15:00:00|9073.4|9068.4|9077.9|9071.9|9085.9|9079.9|9061.9|9056.9|2362
1624550400000|2021-06-24 16:00:00|9078.9|9072.9|9091.9|9084.9|9092.9|9086.9|9075.9|9069.9|142
1624554000000|2021-06-24 17:00:00|9090.9|9083.9|9099.8|9087.8|9103.9|9094.9|9088.9|9082.9|115
1624557600000|2021-06-24 18:00:00|9099.9|9087.9|9104|9092|9107.3|9095.3|9098.8|9086.8|0
1624561200000|2021-06-24 19:00:00|9103.9|9091.9|9099.6|9087.6|9104.5|9092.5|9093.9|9081.9|0
1624564800000|2021-06-24 20:00:00|9099.7|9087.7|9117.7|9105.7|9118.3|9106.3|9099.1|9087.1|0
1624568400000|2021-06-24 21:00:00|9117.5|9105.5|9118.5|9106.5|9119.2|9107.2|9116|9104|0
1624572000000|2021-06-24 22:00:00|9118.4|9106.4|9117.3|9105.3|9118.7|9106.7|9114.1|9102.1|0
1624575600000|2021-06-24 23:00:00|9117.4|9105.4|9113.4|9101.4|9117.6|9105.6|9112.5|9100.5|0
1624579200000|2021-06-25 00:00:00|9113.5|9101.5|9110.9|9098.9|9116.3|9104.3|9106.6|9094.6|0
1624582800000|2021-06-25 01:00:00|9111|9099|9113|9101|9116.3|9104.3|9107.6|9095.6|0
1624586400000|2021-06-25 02:00:00|9114.1|9102.1|9118.3|9106.3|9118.4|9106.4|9112|9100|0
1624590000000|2021-06-25 03:00:00|9118.4|9106.4|9119.9|9107.9|9122.6|9110.6|9117.2|9105.2|0
1624593600000|2021-06-25 04:00:00|9120.1|9108.1|9116.9|9104.9|9120.5|9108.5|9111.7|9099.7|0
1624597200000|2021-06-25 05:00:00|9117|9105|9121.6|9109.6|9122.7|9110.7|9112.7|9100.7|0
1624600800000|2021-06-25 06:00:00|9121.1|9109.1|9100.9|9095.9|9122.1|9110.1|9091.9|9086.9|196
1624604400000|2021-06-25 07:00:00|9098.9|9093.9|9051.4|9046.4|9105.9|9100.9|9049.9|9044.9|1551
1624608000000|2021-06-25 08:00:00|9051.9|9046.9|9050.9|9045.9|9057.4|9052.4|9039.9|9034.9|703
1624611600000|2021-06-25 09:00:00|9050.4|9045.4|9050.4|9045.4|9056.9|9051.9|9039.4|9034.4|564
1624615200000|2021-06-25 10:00:00|9050.9|9045.9|9064.4|9059.4|9068.9|9063.9|9039.9|9034.9|699
1624618800000|2021-06-25 11:00:00|9064.9|9059.9|9089.3|9084.3|9099.8|9094.8|9064.4|9059.4|1205
1624622400000|2021-06-25 12:00:00|9088.8|9083.8|9082.3|9077.3|9095.8|9090.8|9079.8|9074.8|365
1624626000000|2021-06-25 13:00:00|9081.8|9076.8|9065.3|9060.3|9083.3|9078.3|9058.8|9053.8|689
1624629600000|2021-06-25 14:00:00|9066.3|9061.3|9087.1|9082.1|9091.6|9086.6|9064.8|9059.8|934
1624633200000|2021-06-25 15:00:00|9086.6|9081.6|9103.1|9097.1|9106.1|9100.6|9086.6|9081.6|2046
1624636800000|2021-06-25 16:00:00|9102.1|9096.1|9102.1|9095.1|9105.1|9099.1|9097.1|9091.1|360
1624640400000|2021-06-25 17:00:00|9103.1|9097.1|9111|9099|9112.1|9104.1|9099.1|9092.1|198
1624644000000|2021-06-25 18:00:00|9111.5|9099.5|9116.2|9104.2|9116.4|9104.4|9109.9|9097.9|0
1624647600000|2021-06-25 19:00:00|9116.3|9104.3|9111.3|9099.3|9117.8|9105.8|9109.4|9097.4|0
1624651200000|2021-06-25 20:00:00|9111.2|9099.2|9117.9|9105.9|9118.6|9106.6|9108.8|9096.8|0
1624831200000|2021-06-27 22:00:00|9120.3|9108.3|9119.7|9107.7|9122.3|9110.3|9116.8|9104.8|0
1624834800000|2021-06-27 23:00:00|9120.1|9108.1|9128.9|9116.9|9129.8|9117.8|9118.6|9106.6|0
1624838400000|2021-06-28 00:00:00|9129|9117|9116.6|9104.6|9129.8|9117.8|9112.8|9100.8|0
1624842000000|2021-06-28 01:00:00|9116.5|9104.5|9120.5|9108.5|9121.6|9109.6|9113.1|9101.1|0
1624845600000|2021-06-28 02:00:00|9120.1|9108.1|9120.4|9108.4|9122.6|9110.6|9116.1|9104.1|0
1624849200000|2021-06-28 03:00:00|9120.8|9108.8|9118|9106|9122.7|9110.7|9115.9|9103.9|0
1624852800000|2021-06-28 04:00:00|9118.2|9106.2|9119.7|9107.7|9120.3|9108.3|9115.9|9103.9|0
1624856400000|2021-06-28 05:00:00|9119.9|9107.9|9124.6|9112.6|9125.5|9113.5|9117.1|9105.1|0
1624860000000|2021-06-28 06:00:00|9124.1|9112.1|9081.1|9076.1|9124.6|9112.6|9080.1|9075.1|208
1624863600000|2021-06-28 07:00:00|9080.6|9075.6|9036.4|9031.4|9084.6|9079.6|9025.9|9020.9|1421
1624867200000|2021-06-28 08:00:00|9035.9|9030.9|9001.9|8996.9|9045.4|9040.4|8983.9|8978.9|1307
1624870800000|2021-06-28 09:00:00|9001.4|8996.4|8978.4|8973.4|9004.4|8999.4|8970.9|8965.9|770
1624874400000|2021-06-28 10:00:00|8977.9|8972.9|8967.4|8962.4|8977.9|8972.9|8942.4|8937.4|799
1624878000000|2021-06-28 11:00:00|8966.9|8961.9|8993.3|8988.3|8999.3|8994.3|8954.9|8949.9|707
1624881600000|2021-06-28 12:00:00|8994.3|8989.3|8997.8|8992.8|9001.8|8996.8|8976.8|8971.8|507
1624885200000|2021-06-28 13:00:00|8998.3|8993.3|8960.8|8955.8|9006.3|9001.3|8950.8|8945.8|707
1624888800000|2021-06-28 14:00:00|8960.3|8955.3|8950.3|8945.3|8960.8|8955.8|8925.8|8920.8|1718
1624892400000|2021-06-28 15:00:00|8949.8|8944.8|8914.2|8908.2|8952.3|8947.3|8901.2|8895.2|2272
1624896000000|2021-06-28 16:00:00|8913.2|8907.2|8917.2|8911.2|8919.2|8912.2|8908.2|8901.2|217
1624899600000|2021-06-28 17:00:00|8916.2|8910.2|8926.7|8914.7|8929.2|8920.2|8913.2|8907.2|138
1624903200000|2021-06-28 18:00:00|8925.8|8913.8|8936.1|8924.1|8936.2|8924.2|8925.7|8913.7|0
1624906800000|2021-06-28 19:00:00|8936.2|8924.2|8933.8|8921.8|8937.8|8925.8|8929.4|8917.4|0
1624910400000|2021-06-28 20:00:00|8933.7|8921.7|8935.7|8923.7|8936.8|8924.8|8930.3|8918.3|0
1624914000000|2021-06-28 21:00:00|8935.9|8923.9|8935.9|8923.9|8936.4|8924.4|8935.5|8923.5|0
1624917600000|2021-06-28 22:00:00|8935.7|8923.7|8929.3|8917.3|8935.7|8923.7|8928.5|8916.5|0
1624921200000|2021-06-28 23:00:00|8929.7|8917.7|8929|8917|8931|8919|8927.3|8915.3|0
1624924800000|2021-06-29 00:00:00|8928.6|8916.6|8924.1|8912.1|8930|8918|8919.6|8907.6|0
1624928400000|2021-06-29 01:00:00|8923.9|8911.9|8916.8|8904.8|8924.2|8912.2|8913.5|8901.5|0
1624932000000|2021-06-29 02:00:00|8916.4|8904.4|8918.4|8906.4|8919.8|8907.8|8914.6|8902.6|0
1624935600000|2021-06-29 03:00:00|8918.6|8906.6|8916.8|8904.8|8919.4|8907.4|8914.2|8902.2|0
1624939200000|2021-06-29 04:00:00|8917|8905|8921.8|8909.8|8926.7|8914.7|8915.3|8903.3|0
1624942800000|2021-06-29 05:00:00|8922.3|8910.3|8928.6|8916.6|8931.5|8919.5|8920.8|8908.8|0
1624946400000|2021-06-29 06:00:00|8928.3|8916.3|8915.2|8910.2|8931.7|8926.7|8914.2|8908.4|166
1624950000000|2021-06-29 07:00:00|8918.2|8913.2|8943.6|8938.6|8958.2|8953.2|8898.2|8893.2|2019
1624953600000|2021-06-29 08:00:00|8944.1|8939.1|8912.1|8907.1|8953.1|8948.1|8903.6|8898.6|748
1624957200000|2021-06-29 09:00:00|8913.1|8908.1|8909.1|8904.1|8929.1|8924.1|8903.6|8898.6|619
1624960800000|2021-06-29 10:00:00|8909.6|8904.6|8910.6|8905.6|8922.6|8917.6|8900.6|8895.6|340
1624964400000|2021-06-29 11:00:00|8905.6|8900.6|8904|8899|8907.1|8902.1|8887|8882|552
1624968000000|2021-06-29 12:00:00|8904.5|8899.5|8940|8935|8948|8943|8903.5|8898.5|1093
1624971600000|2021-06-29 13:00:00|8940.5|8935.5|8935.5|8930.5|8957.5|8952.5|8924|8919|1235
1624975200000|2021-06-29 14:00:00|8936.5|8931.5|8914|8909|8943.5|8938.5|8913|8908|1285
1624978800000|2021-06-29 15:00:00|8915|8910|8923.3|8916.3|8936|8931|8907.3|8901.3|2841
1624982400000|2021-06-29 16:00:00|8922.3|8917.3|8915.3|8907.3|8925.3|8919.3|8912.3|8906.3|248
1624986000000|2021-06-29 17:00:00|8914.3|8905.3|8913.4|8901.4|8917.3|8910.3|8906.3|8899.3|76
1624989600000|2021-06-29 18:00:00|8913.3|8901.3|8902|8890|8914.8|8902.8|8897.3|8885.3|1
1624993200000|2021-06-29 19:00:00|8901.5|8889.5|8908.4|8896.4|8912.4|8900.4|8898.9|8886.9|0
1624996800000|2021-06-29 20:00:00|8911|8899|8914.8|8902.8|8917.9|8905.9|8911|8899|0
1625000400000|2021-06-29 21:00:00|8915.2|8903.2|8916.2|8904.2|8916.4|8904.4|8914.6|8902.6|0
1625004000000|2021-06-29 22:00:00|8916.4|8904.4|8917.6|8905.6|8918.7|8906.7|8914.8|8902.8|0
1625007600000|2021-06-29 23:00:00|8917.8|8905.8|8924.5|8912.5|8925.6|8913.6|8917.6|8905.6|0
1625011200000|2021-06-30 00:00:00|8924.7|8912.7|8911.3|8899.3|8926.7|8914.7|8911.3|8899.3|0
1625014800000|2021-06-30 01:00:00|8911.1|8899.1|8910.8|8898.8|8919.4|8907.4|8909.8|8897.8|0
1625018400000|2021-06-30 02:00:00|8909.8|8897.8|8913.3|8901.3|8915|8903|8909.8|8897.8|0
1625022000000|2021-06-30 03:00:00|8913.1|8901.1|8918.1|8906.1|8918.1|8906.1|8909.7|8897.7|0
1625025600000|2021-06-30 04:00:00|8918|8906|8921|8909|8922|8910|8914.3|8902.3|0
1625029200000|2021-06-30 05:00:00|8921.2|8909.2|8909.4|8897.4|8923|8911|8909.4|8897.4|0
1625032800000|2021-06-30 06:00:00|8909.5|8897.5|8891.8|8886.8|8922.8|8917.8|8888.8|8883.8|198
1625036400000|2021-06-30 07:00:00|8891.3|8886.3|8847.1|8842.1|8904.8|8899.8|8835.3|8830.3|1571
1625040000000|2021-06-30 08:00:00|8848.1|8843.1|8788.1|8783.1|8852.1|8847.1|8777.1|8772.1|1571
1625043600000|2021-06-30 09:00:00|8787.6|8782.6|8797.6|8792.6|8810.1|8805.1|8766.1|8761.1|1368
1625047200000|2021-06-30 10:00:00|8797.1|8792.1|8811.1|8806.1|8842.6|8837.6|8797.1|8792.1|995
1625050800000|2021-06-30 11:00:00|8811.6|8806.6|8848.7|8843.7|8859.2|8854.2|8811.1|8806.1|876
1625054400000|2021-06-30 12:00:00|8848.2|8843.2|8828.7|8823.7|8857.2|8852.2|8827.7|8822.7|374
1625058000000|2021-06-30 13:00:00|8829.2|8824.2|8866.7|8861.7|8869.2|8864.2|8808.2|8803.2|1382
1625061600000|2021-06-30 14:00:00|8866.2|8861.2|8825.1|8820.1|8870.2|8865.2|8825.1|8820.1|1355
1625065200000|2021-06-30 15:00:00|8825.6|8820.6|8824.1|8817.1|8841.1|8835.6|8809.1|8804.1|3910
1625068800000|2021-06-30 16:00:00|8825.1|8818.1|8826.1|8818.1|8828.1|8822.1|8819.1|8812.1|161
1625072400000|2021-06-30 17:00:00|8824.1|8819.1|8819.2|8807.2|8827.1|8821.1|8815.1|8807.2|119
1625076000000|2021-06-30 18:00:00|8819.1|8807.1|8823.8|8811.8|8828.8|8816.8|8815.6|8803.6|0
1625079600000|2021-06-30 19:00:00|8824.3|8812.3|8836.9|8824.9|8844.1|8832.1|8821.6|8809.6|0
1625083200000|2021-06-30 20:00:00|8835.5|8823.5|8844.2|8832.2|8846|8834|8831.7|8819.7|0
1625086800000|2021-06-30 21:00:00|8843.8|8831.8|8844|8832|8844.9|8832.9|8843.2|8831.2|0
1625090400000|2021-06-30 22:00:00|8846|8834|8867.4|8855.4|8867.8|8855.8|8844.3|8832.3|0
1625094000000|2021-06-30 23:00:00|8867.3|8855.3|8871.6|8859.6|8873.3|8861.3|8865.9|8853.9|0
1625097600000|2021-07-01 00:00:00|8872|8860|8880.2|8868.2|8886.2|8874.2|8866.9|8854.9|0
1625101200000|2021-07-01 01:00:00|8880.4|8868.4|8875|8863|8883.9|8871.9|8869.2|8857.2|0
1625104800000|2021-07-01 02:00:00|8875.4|8863.4|8878.4|8866.4|8879.5|8867.5|8873.4|8861.4|0
1625108400000|2021-07-01 03:00:00|8878.6|8866.6|8881.8|8869.8|8883|8871|8874.7|8862.7|0
1625112000000|2021-07-01 04:00:00|8881.9|8869.9|8879.1|8867.1|8883.4|8871.4|8876.1|8864.1|0
1625115600000|2021-07-01 05:00:00|8879.5|8867.5|8871.4|8859.4|8883.3|8871.3|8870.9|8858.9|0
1625119200000|2021-07-01 06:00:00|8870.9|8858.9|8867.6|8862.6|8876.1|8871.1|8852.6|8847.6|231
1625122800000|2021-07-01 07:00:00|8868.6|8863.6|8914.9|8909.9|8956.1|8951.1|8867.6|8862.6|3444
1625126400000|2021-07-01 08:00:00|8914.4|8909.4|8920.4|8915.4|8954.4|8949.4|8914.4|8909.4|1123
1625130000000|2021-07-01 09:00:00|8920.9|8915.9|8912.4|8907.4|8940.4|8935.4|8905.9|8900.9|957
1625133600000|2021-07-01 10:00:00|8911.4|8906.4|8874.4|8869.4|8918.4|8913.4|8865.4|8860.4|1128
1625137200000|2021-07-01 11:00:00|8873.9|8868.9|8934.1|8929.1|8937.1|8932.1|8860.4|8855.4|1005
1625140800000|2021-07-01 12:00:00|8933.6|8928.6|8899.6|8894.6|8938.1|8933.1|8890.1|8885.1|619
1625144400000|2021-07-01 13:00:00|8900.1|8895.1|8925.6|8920.6|8927.6|8922.6|8896.1|8891.1|1121
1625148000000|2021-07-01 14:00:00|8926.1|8921.1|8938.8|8933.8|8961.3|8956.3|8924.6|8919.6|1763
1625151600000|2021-07-01 15:00:00|8938.3|8933.3|8919.8|8912.8|8940.8|8935.8|8906.3|8901.3|2580
1625155200000|2021-07-01 16:00:00|8918.8|8913.8|8923.8|8916.8|8927.8|8921.8|8914.8|8907.8|159
1625158800000|2021-07-01 17:00:00|8922.8|8915.8|8926.7|8914.7|8930.8|8924.8|8917.8|8911.8|119
1625162400000|2021-07-01 18:00:00|8926.8|8914.8|8949.5|8937.5|8949.6|8937.6|8924.6|8912.6|0
1625166000000|2021-07-01 19:00:00|8949.4|8937.4|8958.4|8946.4|8959.1|8947.1|8943.1|8931.1|0
1625169600000|2021-07-01 20:00:00|8958.3|8946.3|8955|8943|8958.3|8946.3|8951.3|8939.3|0
1625173200000|2021-07-01 21:00:00|8954.9|8942.9|8954.9|8942.9|8955.7|8943.7|8953.9|8941.9|0
1625176800000|2021-07-01 22:00:00|8954.8|8942.8|8956.4|8944.4|8956.8|8944.8|8951.8|8939.8|0
1625180400000|2021-07-01 23:00:00|8956.3|8944.3|8954.2|8942.2|8958.3|8946.3|8954.2|8942.2|0
1625184000000|2021-07-02 00:00:00|8954.3|8942.3|8966.3|8954.3|8967.3|8955.3|8952.5|8940.5|0
1625187600000|2021-07-02 01:00:00|8966.7|8954.7|8954.6|8942.6|8967.4|8955.4|8953.3|8941.3|0
1625191200000|2021-07-02 02:00:00|8955|8943|8953.7|8941.7|8960.9|8948.9|8953.7|8941.7|0
1625194800000|2021-07-02 03:00:00|8953.9|8941.9|8951|8939|8958|8946|8948.8|8936.8|0
1625198400000|2021-07-02 04:00:00|8951.4|8939.4|8953|8941|8954.6|8942.6|8951.4|8939.4|0
1625202000000|2021-07-02 05:00:00|8953.4|8941.4|8942.3|8930.3|8954|8942|8942.2|8930.2|0
1625205600000|2021-07-02 06:00:00|8943.4|8931.4|8946.8|8941.8|8961.8|8956.8|8932.8|8927.8|205
1625209200000|2021-07-02 07:00:00|8949.8|8944.8|8939.2|8934.2|8966.3|8961.3|8918.3|8913.3|2384
1625212800000|2021-07-02 08:00:00|8939.7|8934.7|8915.2|8910.2|8951.2|8946.2|8904.2|8899.2|1021
1625216400000|2021-07-02 09:00:00|8914.2|8909.2|8914.7|8909.7|8923.2|8918.2|8901.7|8896.7|753
1625220000000|2021-07-02 10:00:00|8915.7|8910.7|8918.7|8913.7|8932.2|8927.2|8905.2|8900.2|727
1625223600000|2021-07-02 11:00:00|8919.2|8914.2|8915.9|8910.9|8925.7|8920.7|8913.9|8908.9|515
1625227200000|2021-07-02 12:00:00|8915.4|8910.4|8925.4|8920.4|8937.9|8932.9|8905.9|8900.9|677
1625230800000|2021-07-02 13:00:00|8926.4|8921.4|8896.4|8891.4|8932.9|8927.9|8887.9|8882.9|1321
1625234400000|2021-07-02 14:00:00|8895.9|8890.9|8893.2|8888.2|8898.2|8893.2|8876.2|8871.2|1010
1625238000000|2021-07-02 15:00:00|8891.7|8886.7|8897.2|8891.2|8904.7|8899.7|8887.7|8882.2|1991
1625241600000|2021-07-02 16:00:00|8896.2|8890.2|8899.2|8892.2|8902.2|8896.2|8892.2|8886.2|89
1625245200000|2021-07-02 17:00:00|8900.2|8893.2|8897.2|8885.2|8902.2|8896.2|8893.2|8884.7|70
1625248800000|2021-07-02 18:00:00|8896.7|8884.7|8898.5|8886.5|8901.9|8889.9|8896.6|8884.6|69
1625252400000|2021-07-02 19:00:00|8898.4|8886.4|8900|8888|8904.2|8892.2|8897.3|8885.3|0
1625256000000|2021-07-02 20:00:00|8901.1|8889.1|8893.8|8881.8|8901.1|8889.1|8892.1|8880.1|0
1625436000000|2021-07-04 22:00:00|8897.8|8885.8|8897.8|8885.8|8901.1|8889.1|8896.5|8884.5|0
1625439600000|2021-07-04 23:00:00|8897.7|8885.7|8894.5|8882.5|8898.9|8886.9|8893.2|8881.2|0
1625443200000|2021-07-05 00:00:00|8894.7|8882.7|8891.2|8879.2|8896.4|8884.4|8881.1|8869.1|0
1625446800000|2021-07-05 01:00:00|8890.6|8878.6|8891.6|8879.6|8895.4|8883.4|8888.4|8876.4|0
1625450400000|2021-07-05 02:00:00|8891.5|8879.5|8891.5|8879.5|8893.7|8881.7|8888.4|8876.4|0
1625454000000|2021-07-05 03:00:00|8891.7|8879.7|8893.6|8881.6|8904.7|8892.7|8890.4|8878.4|0
1625457600000|2021-07-05 04:00:00|8893.7|8881.7|8895.8|8883.8|8897.9|8885.9|8892.6|8880.6|0
1625461200000|2021-07-05 05:00:00|8895.4|8883.4|8886.8|8874.8|8895.8|8883.8|8886.8|8874.8|0
1625464800000|2021-07-05 06:00:00|8887.5|8875.5|8900.2|8895.2|8900.2|8895.2|8875.2|8870.2|239
1625468400000|2021-07-05 07:00:00|8899.2|8894.2|8880.8|8875.8|8906.7|8901.7|8863.2|8858.2|1345
1625472000000|2021-07-05 08:00:00|8880.3|8875.3|8902.3|8897.3|8914.8|8909.8|8872.3|8867.3|685
1625475600000|2021-07-05 09:00:00|8902.8|8897.8|8915.3|8910.3|8917.8|8912.8|8890.8|8885.8|416
1625479200000|2021-07-05 10:00:00|8915.8|8910.8|8934.8|8929.8|8936.8|8931.8|8908.8|8903.8|440
1625482800000|2021-07-05 11:00:00|8933.8|8928.8|8938.7|8933.7|8952.3|8947.3|8932.8|8927.8|559
1625486400000|2021-07-05 12:00:00|8939.2|8934.2|8946.7|8941.7|8957.2|8952.2|8938.7|8933.7|318
1625490000000|2021-07-05 13:00:00|8947.2|8942.2|8950.7|8945.7|8952.7|8947.7|8933.2|8928.2|408
1625493600000|2021-07-05 14:00:00|8950.2|8945.2|8963.2|8958.2|8965.7|8960.7|8942.2|8937.2|574
1625497200000|2021-07-05 15:00:00|8963.7|8958.7|8937.4|8930.4|8966.7|8961.7|8935.4|8929.4|891
1625500800000|2021-07-05 16:00:00|8938.4|8931.4|8936.4|8927.4|8946.4|8939.4|8935.4|8926.4|86
1625504400000|2021-07-05 17:00:00|8934.4|8928.4|8937.9|8925.9|8937.9|8930.4|8932.4|8925.4|69
1625508000000|2021-07-05 18:00:00|8937.8|8925.8|8935|8923|8937.8|8925.8|8935|8923|0
1625511600000|2021-07-05 19:00:00|8935.5|8923.5|8936.7|8924.7|8939|8927|8933.8|8921.8|0
1625515200000|2021-07-05 20:00:00|8936.8|8924.8|8937|8925|8937|8925|8936.8|8924.8|0
1625518800000|2021-07-05 21:00:00|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|0
1625522400000|2021-07-05 22:00:00|8937.2|8925.2|8942.9|8930.9|8943.4|8931.4|8935.9|8923.9|0
1625526000000|2021-07-05 23:00:00|8943|8931|8944.6|8932.6|8946.6|8934.6|8942.9|8930.9|0
1625529600000|2021-07-06 00:00:00|8944.7|8932.7|8953.1|8941.1|8954.8|8942.8|8930.9|8918.9|0
1625533200000|2021-07-06 01:00:00|8952.7|8940.7|8944.2|8932.2|8954.7|8942.7|8941.9|8929.9|0
1625536800000|2021-07-06 02:00:00|8944.1|8932.1|8942.8|8930.8|8952.4|8940.4|8942.8|8930.8|0
1625540400000|2021-07-06 03:00:00|8942.4|8930.4|8939.7|8927.7|8943.9|8931.9|8938.6|8926.6|0
1625544000000|2021-07-06 04:00:00|8939.9|8927.9|8940.7|8928.7|8945|8933|8938.6|8926.6|0
1625547600000|2021-07-06 05:00:00|8941.1|8929.1|8931.5|8919.5|8944|8932|8931.5|8919.5|0
1625551200000|2021-07-06 06:00:00|8932.5|8920.5|8926.9|8921.9|8935.5|8930.4|8913.9|8908.9|288
1625554800000|2021-07-06 07:00:00|8923.9|8918.9|8925.2|8920.2|8949.9|8944.9|8911.2|8906.2|1859
1625558400000|2021-07-06 08:00:00|8924.2|8919.2|8942.2|8937.2|8947.2|8942.2|8913.2|8908.2|800
1625562000000|2021-07-06 09:00:00|8942.7|8937.7|8915.7|8910.7|8943.7|8938.7|8894.2|8889.2|1461
1625565600000|2021-07-06 10:00:00|8915.2|8910.2|8920.2|8915.2|8925.2|8920.2|8907.2|8902.2|1068
1625569200000|2021-07-06 11:00:00|8920.7|8915.7|8933.9|8928.9|8936.9|8931.9|8915.7|8910.7|1019
1625572800000|2021-07-06 12:00:00|8934.4|8929.4|8954.9|8949.9|8963.9|8958.9|8930.4|8925.4|1482
1625576400000|2021-07-06 13:00:00|8954.4|8949.4|8928.9|8923.9|8958.9|8953.9|8921.4|8916.4|1493
1625580000000|2021-07-06 14:00:00|8929.4|8924.4|8847.6|8842.6|8929.4|8924.4|8844.6|8839.6|2418
1625583600000|2021-07-06 15:00:00|8846.6|8841.6|8861.1|8854.1|8869.1|8862.1|8838.6|8833.6|2434
1625587200000|2021-07-06 16:00:00|8860.1|8853.1|8854.1|8848.1|8861.1|8853.1|8843.1|8837.1|330
1625590800000|2021-07-06 17:00:00|8855.1|8849.1|8861.6|8849.6|8861.6|8854.1|8852.1|8844.1|198
1625594400000|2021-07-06 18:00:00|8862.1|8850.1|8862.2|8850.2|8870.8|8858.8|8858.3|8846.3|0
1625598000000|2021-07-06 19:00:00|8861.7|8849.7|8864.1|8852.1|8874.4|8862.4|8861.1|8849.1|0
1625601600000|2021-07-06 20:00:00|8864.2|8852.2|8853.4|8841.4|8865.7|8853.7|8851.7|8839.7|0
1625605200000|2021-07-06 21:00:00|8853.6|8841.6|8852.5|8840.5|8854.8|8842.8|8850.4|8838.4|0
1625608800000|2021-07-06 22:00:00|8853.5|8841.5|8852.1|8840.1|8857.5|8845.5|8851.2|8839.2|0
1625612400000|2021-07-06 23:00:00|8851.7|8839.7|8839.7|8827.7|8853.4|8841.4|8837.2|8825.2|0
1625616000000|2021-07-07 00:00:00|8839.9|8827.9|8847.4|8835.4|8848.9|8836.9|8830.1|8818.1|0
1625619600000|2021-07-07 01:00:00|8847.2|8835.2|8855|8843|8859.3|8847.3|8845.9|8833.9|0
1625623200000|2021-07-07 02:00:00|8854.6|8842.6|8856|8844|8858.2|8846.2|8846.6|8834.6|0
1625626800000|2021-07-07 03:00:00|8856.4|8844.4|8859.2|8847.2|8863.6|8851.6|8853.9|8841.9|0
1625630400000|2021-07-07 04:00:00|8858.2|8846.2|8849.7|8837.7|8861.4|8849.4|8847.7|8835.7|0
1625634000000|2021-07-07 05:00:00|8849.3|8837.3|8860.1|8848.1|8860.1|8848.1|8845.5|8833.5|0
1625637600000|2021-07-07 06:00:00|8859.3|8847.3|8879.1|8874.1|8886.1|8881.1|8857.5|8845.5|189
1625641200000|2021-07-07 07:00:00|8877.6|8872.6|8876.7|8871.7|8907.1|8902.1|8871.2|8866.2|1926
1625644800000|2021-07-07 08:00:00|8877.2|8872.2|8850.2|8845.2|8890.7|8885.7|8842.7|8837.7|1064
1625648400000|2021-07-07 09:00:00|8849.7|8844.7|8868.7|8863.7|8879.7|8874.7|8846.2|8841.2|1169
1625652000000|2021-07-07 10:00:00|8869.7|8864.7|8878.7|8873.7|8878.7|8873.7|8851.2|8846.2|2244
1625655600000|2021-07-07 11:00:00|8879.2|8874.2|8873|8868|8881.7|8876.7|8862.5|8857.5|1006
1625659200000|2021-07-07 12:00:00|8873.5|8868.5|8843|8838|8877|8872|8842.5|8837.5|651
1625662800000|2021-07-07 13:00:00|8842.5|8837.5|8866|8861|8885|8880|8842|8837|1273
1625666400000|2021-07-07 14:00:00|8866.5|8861.5|8837.8|8832.8|8870.5|8865.5|8828.3|8823.3|1462
1625670000000|2021-07-07 15:00:00|8836.8|8831.8|8829.6|8823.6|8858.8|8853.8|8824.6|8818.6|2286
1625673600000|2021-07-07 16:00:00|8830.6|8822.6|8833.6|8826.6|8837.6|8830.6|8830.6|8822.6|120
1625677200000|2021-07-07 17:00:00|8832.6|8825.6|8830.1|8818.1|8834.6|8827.6|8824.6|8816.6|122
1625680800000|2021-07-07 18:00:00|8830.5|8818.5|8851.8|8839.8|8877.8|8865.8|8830.1|8818.1|0
1625684400000|2021-07-07 19:00:00|8851.3|8839.3|8855.2|8843.2|8860.2|8848.2|8847.6|8835.6|0
1625688000000|2021-07-07 20:00:00|8855.3|8843.3|8857.2|8845.2|8858.5|8846.5|8850.7|8838.7|0
1625691600000|2021-07-07 21:00:00|8857|8845|8858|8846|8858.4|8846.4|8855.4|8843.4|0
1625695200000|2021-07-07 22:00:00|8858.1|8846.1|8857.7|8845.7|8858.7|8846.7|8855.7|8843.7|0
1625698800000|2021-07-07 23:00:00|8857.5|8845.5|8856|8844|8858.3|8846.3|8855|8843|0
1625702400000|2021-07-08 00:00:00|8856.1|8844.1|8845.8|8833.8|8859.1|8847.1|8840.5|8828.5|0
1625706000000|2021-07-08 01:00:00|8845.7|8833.7|8833.5|8821.5|8849.8|8837.8|8833.5|8821.5|0
1625709600000|2021-07-08 02:00:00|8834.5|8822.5|8827.6|8815.6|8838.2|8826.2|8821|8809|0
1625713200000|2021-07-08 03:00:00|8827.2|8815.2|8823.2|8811.2|8829.7|8817.7|8818.5|8806.5|0
1625716800000|2021-07-08 04:00:00|8822.8|8810.8|8829.3|8817.3|8829.3|8817.3|8821.1|8809.1|0
1625720400000|2021-07-08 05:00:00|8828.2|8816.2|8816.1|8804.1|8828.3|8816.3|8816.1|8804.1|0
1625724000000|2021-07-08 06:00:00|8816.5|8804.5|8754.1|8749.1|8816.9|8808.6|8745.6|8740.6|405
1625727600000|2021-07-08 07:00:00|8755.1|8750.1|8697.5|8692.5|8769.6|8764.6|8668.5|8663.5|4430
1625731200000|2021-07-08 08:00:00|8698.5|8693.5|8661.5|8656.5|8698.5|8693.5|8645|8640|2349
1625734800000|2021-07-08 09:00:00|8661|8656|8643.5|8638.5|8677|8672|8639|8634|1375
1625738400000|2021-07-08 10:00:00|8643|8638|8663.5|8658.5|8664.5|8659.5|8616.5|8611.5|2113
1625742000000|2021-07-08 11:00:00|8664.5|8659.5|8646.8|8641.8|8670.5|8665.5|8638|8633|1335
1625745600000|2021-07-08 12:00:00|8647.3|8642.3|8632.3|8627.3|8659.3|8654.3|8620.3|8615.3|1407
1625749200000|2021-07-08 13:00:00|8633.3|8628.3|8644.3|8639.3|8655.3|8650.3|8615.8|8610.8|1965
1625752800000|2021-07-08 14:00:00|8642.8|8637.8|8608.6|8603.6|8644.3|8639.3|8599.1|8594.1|2395
1625756400000|2021-07-08 15:00:00|8609.1|8604.1|8674.1|8668.1|8680.1|8673.1|8606.1|8601.1|3173
1625760000000|2021-07-08 16:00:00|8675.1|8669.1|8670.1|8662.1|8679.1|8673.1|8667.1|8660.1|261
1625763600000|2021-07-08 17:00:00|8671.1|8663.1|8657|8645|8671.1|8664.1|8654.1|8644.5|132
1625767200000|2021-07-08 18:00:00|8657.5|8645.5|8644.2|8632.2|8658.1|8646.1|8636.5|8624.5|0
1625770800000|2021-07-08 19:00:00|8643.7|8631.7|8658.4|8646.4|8659.1|8647.1|8631.8|8619.8|0
1625774400000|2021-07-08 20:00:00|8658.5|8646.5|8654.5|8642.5|8664.8|8652.8|8649.3|8637.3|0
1625778000000|2021-07-08 21:00:00|8655.1|8643.1|8654.8|8642.8|8655.2|8643.2|8653.9|8641.9|0
1625781600000|2021-07-08 22:00:00|8654.9|8642.9|8650.4|8638.4|8657.2|8645.2|8648.5|8636.5|0
1625785200000|2021-07-08 23:00:00|8650.3|8638.3|8654.3|8642.3|8661.8|8649.8|8649.4|8637.4|0
1625788800000|2021-07-09 00:00:00|8654.6|8642.6|8637.3|8625.3|8668.4|8656.4|8637.2|8625.2|0
1625792400000|2021-07-09 01:00:00|8636.7|8624.7|8626.2|8614.2|8643.7|8631.7|8624.6|8612.6|0
1625796000000|2021-07-09 02:00:00|8626.4|8614.4|8643.5|8631.5|8645.6|8633.6|8614.1|8602.1|0
1625799600000|2021-07-09 03:00:00|8643.6|8631.6|8647.8|8635.8|8657.9|8645.9|8641.9|8629.9|0
1625803200000|2021-07-09 04:00:00|8648|8636|8663.8|8651.8|8665.9|8653.9|8643.9|8631.9|0
1625806800000|2021-07-09 05:00:00|8664|8652|8679|8667|8683.5|8671.5|8662.7|8650.7|0
1625810400000|2021-07-09 06:00:00|8677|8665|8677.6|8672.6|8689.1|8684.1|8661.1|8656.1|374
1625814000000|2021-07-09 07:00:00|8677.1|8672.1|8672.4|8667.4|8694.6|8689.6|8655.6|8650.6|3354
1625817600000|2021-07-09 08:00:00|8672.9|8667.9|8733.9|8728.9|8737.4|8732.4|8672.9|8667.9|1465
1625821200000|2021-07-09 09:00:00|8734.4|8729.4|8715.4|8710.4|8758.9|8753.9|8714.9|8709.9|1553
1625824800000|2021-07-09 10:00:00|8715.9|8710.9|8713.4|8708.4|8734.4|8729.4|8708.4|8703.4|1253
1625828400000|2021-07-09 11:00:00|8712.9|8707.9|8733.1|8728.1|8739.6|8734.6|8712.9|8707.9|976
1625832000000|2021-07-09 12:00:00|8733.6|8728.6|8710.6|8705.6|8734.6|8729.6|8704.6|8699.6|733
1625835600000|2021-07-09 13:00:00|8711.1|8706.1|8725.6|8720.6|8730.1|8725.1|8699.1|8694.1|1241
1625839200000|2021-07-09 14:00:00|8726.1|8721.1|8773.2|8768.2|8775.7|8770.7|8726.1|8721.1|1666
1625842800000|2021-07-09 15:00:00|8772.2|8767.2|8797.4|8791.4|8798.4|8791.4|8770.2|8765.2|2097
1625846400000|2021-07-09 16:00:00|8798.4|8792.4|8794.4|8787.4|8801.4|8794.4|8792.4|8785.4|204
1625850000000|2021-07-09 17:00:00|8793.4|8788.4|8797.4|8785.4|8797.9|8790.4|8791.4|8785.4|112
1625853600000|2021-07-09 18:00:00|8797.9|8785.9|8808.1|8796.1|8808.3|8796.3|8797.4|8785.4|0
1625857200000|2021-07-09 19:00:00|8808.2|8796.2|8801.1|8789.1|8808.8|8796.8|8798.6|8786.6|0
1625860800000|2021-07-09 20:00:00|8801.2|8789.2|8808.9|8796.9|8809.7|8797.7|8801.2|8789.2|0
1626040800000|2021-07-11 22:00:00|8813.6|8801.6|8809.3|8797.3|8814.3|8802.3|8808.9|8796.9|0
1626044400000|2021-07-11 23:00:00|8809.7|8797.7|8810.7|8798.7|8813.7|8801.7|8804.7|8792.7|0
1626048000000|2021-07-12 00:00:00|8810.6|8798.6|8798.2|8786.2|8812|8800|8786.9|8774.9|0
1626051600000|2021-07-12 01:00:00|8798.7|8786.7|8787.5|8775.5|8800.3|8788.3|8786.4|8774.4|0
1626055200000|2021-07-12 02:00:00|8787.4|8775.4|8792.6|8780.6|8796.8|8784.8|8787.4|8775.4|0
1626058800000|2021-07-12 03:00:00|8792.9|8780.9|8784|8772|8794.7|8782.7|8784|8772|0
1626062400000|2021-07-12 04:00:00|8784.2|8772.2|8788|8776|8788|8776|8782|8770|0
1626066000000|2021-07-12 05:00:00|8788.2|8776.2|8784.2|8772.2|8788.5|8776.5|8777.5|8765.5|0
1626069600000|2021-07-12 06:00:00|8784.6|8772.6|8795.4|8790.4|8805.4|8800.4|8778.9|8771.6|232
1626073200000|2021-07-12 07:00:00|8794.9|8789.9|8740.3|8735.3|8819.4|8814.4|8728.8|8723.8|3324
1626076800000|2021-07-12 08:00:00|8739.8|8734.8|8758.8|8753.8|8770.3|8765.3|8737.3|8732.3|2196
1626080400000|2021-07-12 09:00:00|8759.3|8754.3|8722.3|8717.3|8759.8|8754.8|8719.3|8714.3|1673
1626084000000|2021-07-12 10:00:00|8722.8|8717.8|8713.3|8708.3|8724.8|8719.8|8696.8|8691.8|1677
1626087600000|2021-07-12 11:00:00|8714.3|8709.3|8753.5|8748.5|8757|8752|8714.3|8709.3|638
1626091200000|2021-07-12 12:00:00|8754|8749|8772.5|8767.5|8774.5|8769.5|8744.5|8739.5|1565
1626094800000|2021-07-12 13:00:00|8773|8768|8802.5|8797.5|8803|8798|8750|8745|1821
1626098400000|2021-07-12 14:00:00|8802|8797|8805.5|8800.5|8824.5|8819.5|8797.5|8792.5|1991
1626102000000|2021-07-12 15:00:00|8806.5|8801.5|8822|8816|8825.5|8820.5|8802.5|8797.5|1678
1626105600000|2021-07-12 16:00:00|8823|8817|8820|8814|8830|8823|8818|8811|129
1626109200000|2021-07-12 17:00:00|8821|8815|8829.5|8817.5|8830|8824|8821|8814|97
1626112800000|2021-07-12 18:00:00|8830|8818|8832.7|8820.7|8837.6|8825.6|8829.4|8817.4|0
1626116400000|2021-07-12 19:00:00|8832.8|8820.8|8835.8|8823.8|8840|8828|8830.7|8818.7|0
1626120000000|2021-07-12 20:00:00|8835.7|8823.7|8833.4|8821.4|8838.6|8826.6|8833|8821|0
1626123600000|2021-07-12 21:00:00|8833.6|8821.6|8834.2|8822.2|8834.6|8822.6|8832.8|8820.8|0
1626127200000|2021-07-12 22:00:00|8834.4|8822.4|8830.2|8818.2|8836.2|8824.2|8829.6|8817.6|0
1626130800000|2021-07-12 23:00:00|8830.6|8818.6|8836.4|8824.4|8837.2|8825.2|8829.6|8817.6|0
1626134400000|2021-07-13 00:00:00|8836.3|8824.3|8844.7|8832.7|8846.9|8834.9|8834.1|8822.1|0
1626138000000|2021-07-13 01:00:00|8844.8|8832.8|8843.6|8831.6|8844.8|8832.8|8830.5|8818.5|0
1626141600000|2021-07-13 02:00:00|8843.4|8831.4|8839.4|8827.4|8844.6|8832.6|8838.2|8826.2|0
1626145200000|2021-07-13 03:00:00|8839.6|8827.6|8840.3|8828.3|8842.5|8830.5|8838.3|8826.3|0
1626148800000|2021-07-13 04:00:00|8840.5|8828.5|8838.8|8826.8|8841.4|8829.4|8836.7|8824.7|0
1626152400000|2021-07-13 05:00:00|8839.3|8827.3|8832.6|8820.6|8839.9|8827.9|8831.5|8819.5|0
1626156000000|2021-07-13 06:00:00|8832.8|8820.8|8829|8824|8834.8|8824.5|8816|8811|179
1626159600000|2021-07-13 07:00:00|8829.5|8824.5|8757.2|8752.2|8832|8827|8756.2|8751.2|6418
1626163200000|2021-07-13 08:00:00|8757.7|8752.7|8760.2|8755.2|8772.2|8767.2|8755.2|8750.2|13560
1626166800000|2021-07-13 09:00:00|8759.7|8754.7|8745.7|8740.7|8761.2|8756.2|8743.2|8738.2|3406
1626170400000|2021-07-13 10:00:00|8746.2|8741.2|8733.2|8728.2|8757.2|8752.2|8732.7|8727.7|3548
1626174000000|2021-07-13 11:00:00|8732.7|8727.7|8713.7|8708.7|8735.2|8730.2|8713.7|8708.7|5749
1626177600000|2021-07-13 12:00:00|8714.2|8709.2|8739.7|8734.7|8751.7|8746.7|8705.7|8700.7|2485
1626181200000|2021-07-13 13:00:00|8740.2|8735.2|8717.7|8712.7|8745.7|8740.7|8717.7|8712.7|1883
1626184800000|2021-07-13 14:00:00|8718.2|8713.2|8684.7|8679.7|8719.2|8714.2|8678.2|8673.2|4251
1626188400000|2021-07-13 15:00:00|8685.2|8680.2|8702.7|8696.7|8705.7|8698.7|8679.7|8674.7|3545
1626192000000|2021-07-13 16:00:00|8701.7|8695.7|8701.7|8694.7|8705.7|8699.7|8696.7|8689.7|563
1626195600000|2021-07-13 17:00:00|8702.7|8695.7|8699.2|8687.2|8705.7|8698.7|8690.7|8684.7|993
1626199200000|2021-07-13 18:00:00|8699.1|8687.1|8699.3|8687.3|8701.8|8689.8|8690.3|8678.3|3332
1626202800000|2021-07-13 19:00:00|8700.2|8688.2|8701.9|8689.9|8705.7|8693.7|8691.1|8679.1|0
1626206400000|2021-07-13 20:00:00|8702|8690|8698.6|8686.6|8704.2|8692.2|8696.2|8684.2|0
1626210000000|2021-07-13 21:00:00|8698.9|8686.9|8698.3|8686.3|8699.5|8687.5|8696.7|8684.7|0
1626213600000|2021-07-13 22:00:00|8698.4|8686.4|8701.8|8689.8|8704.9|8692.9|8697.7|8685.7|0
1626217200000|2021-07-13 23:00:00|8702|8690|8691.6|8679.6|8703|8691|8690.6|8678.6|0
1626220800000|2021-07-14 00:00:00|8691.5|8679.5|8705.2|8693.2|8705.4|8693.4|8691.1|8679.1|0
1626224400000|2021-07-14 01:00:00|8705.4|8693.4|8702|8690|8707.4|8695.4|8699|8687|0
1626228000000|2021-07-14 02:00:00|8702.4|8690.4|8697.6|8685.6|8703|8691|8694.6|8682.6|0
1626231600000|2021-07-14 03:00:00|8697.8|8685.8|8696.3|8684.3|8698.7|8686.7|8692.1|8680.1|0
1626235200000|2021-07-14 04:00:00|8696.2|8684.2|8686.4|8674.4|8697.3|8685.3|8685.7|8673.7|0
1626238800000|2021-07-14 05:00:00|8686.8|8674.8|8687.9|8675.9|8695.8|8683.8|8685.3|8673.3|0
1626242400000|2021-07-14 06:00:00|8687.8|8675.8|8677.7|8672.7|8698.7|8693.7|8674.2|8669.2|564
1626246000000|2021-07-14 07:00:00|8678.2|8673.2|8651.7|8646.7|8694.7|8689.7|8646.7|8641.7|8719
1626249600000|2021-07-14 08:00:00|8652.2|8647.2|8647.7|8642.7|8666.7|8661.7|8636.7|8631.7|3765
1626253200000|2021-07-14 09:00:00|8648.2|8643.2|8630.2|8625.2|8657.7|8652.7|8629.7|8624.7|2585
1626256800000|2021-07-14 10:00:00|8629.7|8624.7|8648.7|8643.7|8659.7|8654.7|8626.2|8621.2|3412
1626260400000|2021-07-14 11:00:00|8648.2|8643.2|8649.5|8644.5|8656.2|8651.2|8642.5|8637.5|2724
1626264000000|2021-07-14 12:00:00|8650|8645|8667|8662|8677|8672|8647|8642|1506
1626267600000|2021-07-14 13:00:00|8667.5|8662.5|8678|8673|8716|8711|8663.5|8658.5|3687
1626271200000|2021-07-14 14:00:00|8677.5|8672.5|8665|8660|8690.5|8685.5|8663|8658|1910
1626274800000|2021-07-14 15:00:00|8665.5|8660.5|8638.5|8631.5|8667.5|8662.5|8635.5|8627.5|4347
1626278400000|2021-07-14 16:00:00|8637.5|8632.5|8654.5|8646.5|8656.5|8649.5|8636.5|8629.5|1333
1626282000000|2021-07-14 17:00:00|8653.5|8645.5|8655.1|8643.1|8656.5|8650.5|8641.5|8634.5|545
1626285600000|2021-07-14 18:00:00|8655.5|8643.5|8656|8644|8660.4|8648.4|8651.8|8639.8|0
1626289200000|2021-07-14 19:00:00|8655.5|8643.5|8646.3|8634.3|8659.9|8647.9|8643.8|8631.8|0
1626292800000|2021-07-14 20:00:00|8646|8634|8644.9|8632.9|8652.9|8640.9|8644.2|8632.2|0
1626296400000|2021-07-14 21:00:00|8644.7|8632.7|8646.4|8634.4|8646.4|8634.4|8644.7|8632.7|0
1626300000000|2021-07-14 22:00:00|8646.5|8634.5|8646.8|8634.8|8649.3|8637.3|8644|8632|0
1626303600000|2021-07-14 23:00:00|8647.2|8635.2|8648.6|8636.6|8649.3|8637.3|8645.3|8633.3|0
1626307200000|2021-07-15 00:00:00|8648.4|8636.4|8633.3|8621.3|8648.6|8636.6|8629.3|8617.3|0
1626310800000|2021-07-15 01:00:00|8633.5|8621.5|8642.1|8630.1|8644.2|8632.2|8628.6|8616.6|0
1626314400000|2021-07-15 02:00:00|8641.9|8629.9|8642.1|8630.1|8644.3|8632.3|8635|8623|0
1626318000000|2021-07-15 03:00:00|8642|8630|8644.3|8632.3|8647.5|8635.5|8640.1|8628.1|0
1626321600000|2021-07-15 04:00:00|8644.4|8632.4|8641.2|8629.2|8646.4|8634.4|8639.2|8627.2|0
1626325200000|2021-07-15 05:00:00|8641.6|8629.6|8640.4|8628.4|8644.7|8632.7|8636.4|8624.4|0
1626328800000|2021-07-15 06:00:00|8640.5|8628.5|8622.5|8617.5|8643.4|8636|8614|8609|187
1626332400000|2021-07-15 07:00:00|8623|8618|8575.1|8570.1|8623|8618|8552|8547|3494
1626336000000|2021-07-15 08:00:00|8574.6|8569.6|8596|8591|8607.5|8602.5|8564.6|8559.6|2249
1626339600000|2021-07-15 09:00:00|8595.5|8590.5|8582|8577|8597|8592|8571.5|8566.5|1497
1626343200000|2021-07-15 10:00:00|8581.5|8576.5|8582|8577|8597|8592|8566|8561|732
1626346800000|2021-07-15 11:00:00|8581.5|8576.5|8577.3|8572.3|8588.8|8583.8|8562|8557|774
1626350400000|2021-07-15 12:00:00|8577.8|8572.8|8535.8|8530.8|8580.8|8575.8|8534.3|8529.3|413
1626354000000|2021-07-15 13:00:00|8535.3|8530.3|8527.3|8522.3|8536.8|8531.8|8509.8|8504.8|893
1626357600000|2021-07-15 14:00:00|8527.8|8522.8|8543.9|8538.9|8545.4|8540.4|8519.4|8514.4|1306
1626361200000|2021-07-15 15:00:00|8544.4|8539.4|8538.4|8530.4|8544.4|8539.4|8517.9|8512.9|1417
1626364800000|2021-07-15 16:00:00|8537.4|8531.4|8532.4|8525.4|8540.4|8534.4|8529.4|8523.4|553
1626368400000|2021-07-15 17:00:00|8531.4|8524.4|8494.3|8482.3|8531.4|8524.4|8490.9|8482.3|215
1626372000000|2021-07-15 18:00:00|8494.2|8482.2|8515.2|8503.2|8515.2|8503.2|8491.1|8479.1|10140
1626375600000|2021-07-15 19:00:00|8514.3|8502.3|8533.3|8521.3|8536.9|8524.9|8514.3|8502.3|0
1626379200000|2021-07-15 20:00:00|8533.2|8521.2|8525.6|8513.6|8536.5|8524.5|8523.9|8511.9|0
1626382800000|2021-07-15 21:00:00|8526.8|8514.8|8524.9|8512.9|8526.9|8514.9|8522.8|8510.8|0
1626386400000|2021-07-15 22:00:00|8525.3|8513.3|8522.5|8510.5|8526.1|8514.1|8518.9|8506.9|0
1626390000000|2021-07-15 23:00:00|8522.9|8510.9|8517|8505|8524.6|8512.6|8515.7|8503.7|0
1626393600000|2021-07-16 00:00:00|8517.2|8505.2|8507.3|8495.3|8533.5|8521.5|8504.2|8492.2|0
1626397200000|2021-07-16 01:00:00|8506.9|8494.9|8501.1|8489.1|8521.8|8509.8|8500.5|8488.5|0
1626400800000|2021-07-16 02:00:00|8501.7|8489.7|8506.8|8494.8|8508.7|8496.7|8500.6|8488.6|0
1626404400000|2021-07-16 03:00:00|8507|8495|8519|8507|8524|8512|8506.8|8494.8|0
1626408000000|2021-07-16 04:00:00|8519.2|8507.2|8523.8|8511.8|8526.1|8514.1|8516|8504|0
1626411600000|2021-07-16 05:00:00|8523.9|8511.9|8523.7|8511.7|8533.3|8521.3|8523.7|8511.7|0
1626415200000|2021-07-16 06:00:00|8523.4|8511.4|8549.4|8544.4|8550.9|8545.9|8519.6|8507.6|300
1626418800000|2021-07-16 07:00:00|8547.9|8542.9|8570.7|8565.7|8611.4|8606.4|8547.4|8542.4|3540
1626422400000|2021-07-16 08:00:00|8571.2|8566.2|8581.7|8576.7|8587.2|8582.2|8560.7|8555.7|1003
1626426000000|2021-07-16 09:00:00|8582.2|8577.2|8561.7|8556.7|8587.2|8582.2|8549.7|8544.7|1504
1626429600000|2021-07-16 10:00:00|8561.2|8556.2|8529.7|8524.7|8568.2|8563.2|8520.2|8515.2|1218
1626433200000|2021-07-16 11:00:00|8530.2|8525.2|8525.4|8520.4|8537.2|8532.2|8521.9|8516.9|1153
1626436800000|2021-07-16 12:00:00|8524.9|8519.9|8533.9|8528.9|8545.4|8540.4|8524.4|8519.4|694
1626440400000|2021-07-16 13:00:00|8533.4|8528.4|8496.4|8491.4|8541.9|8536.9|8481.9|8476.9|1239
1626444000000|2021-07-16 14:00:00|8496.9|8491.9|8477.9|8472.9|8498.4|8493.4|8426.9|8421.9|3365
1626447600000|2021-07-16 15:00:00|8477.4|8472.4|8513.4|8507.4|8520.4|8513.4|8466.9|8461.9|3076
1626451200000|2021-07-16 16:00:00|8512.4|8506.4|8500.4|8492.4|8515.4|8509.4|8495.4|8489.4|247
1626454800000|2021-07-16 17:00:00|8499.4|8493.4|8491.3|8479.3|8503.4|8497.4|8484.4|8476.4|130
1626458400000|2021-07-16 18:00:00|8491.4|8479.4|8474.1|8462.1|8491.8|8479.8|8472.2|8460.2|0
1626462000000|2021-07-16 19:00:00|8474.5|8462.5|8459.5|8447.5|8474.5|8462.5|8450.7|8438.7|0
1626465600000|2021-07-16 20:00:00|8457.6|8445.6|8456|8444|8461.4|8449.4|8448.7|8436.7|0
1626645600000|2021-07-18 22:00:00|8455.9|8443.9|8428|8416|8458.7|8446.7|8424.6|8412.6|0
1626649200000|2021-07-18 23:00:00|8427.6|8415.6|8423.1|8411.1|8435.8|8423.8|8416.6|8404.6|0
1626652800000|2021-07-19 00:00:00|8422.9|8410.9|8392.8|8380.8|8425.5|8413.5|8381.5|8369.5|0
1626656400000|2021-07-19 01:00:00|8393|8381|8396|8384|8404|8392|8391.5|8379.5|0
1626660000000|2021-07-19 02:00:00|8395.9|8383.9|8399.3|8387.3|8401.4|8389.4|8390.3|8378.3|0
1626663600000|2021-07-19 03:00:00|8399.4|8387.4|8407.4|8395.4|8409.5|8397.5|8399.4|8387.4|0
1626667200000|2021-07-19 04:00:00|8407.2|8395.2|8414.4|8402.4|8429.5|8417.5|8405.7|8393.7|0
1626670800000|2021-07-19 05:00:00|8414.8|8402.8|8410|8398|8427.2|8415.2|8404.9|8392.9|0
1626674400000|2021-07-19 06:00:00|8410.1|8398.1|8450.4|8445.4|8453.9|8448.9|8405.9|8393.9|469
1626678000000|2021-07-19 07:00:00|8450.9|8445.9|8378|8373|8458.9|8453.9|8351.5|8346.5|2727
1626681600000|2021-07-19 08:00:00|8379|8374|8348|8343|8418|8413|8337|8332|1316
1626685200000|2021-07-19 09:00:00|8347.5|8342.5|8369|8364|8373|8368|8340|8335|954
1626688800000|2021-07-19 10:00:00|8369.5|8364.5|8346|8341|8375|8370|8338|8333|754
1626692400000|2021-07-19 11:00:00|8346.5|8341.5|8311.3|8306.3|8351|8346|8286.3|8281.3|1245
1626696000000|2021-07-19 12:00:00|8311.8|8306.8|8311.8|8306.8|8318.8|8313.8|8270.8|8265.8|857
1626699600000|2021-07-19 13:00:00|8311.3|8306.3|8281.8|8276.8|8321.3|8316.3|8275.3|8270.3|1628
1626703200000|2021-07-19 14:00:00|8281.3|8276.3|8280.3|8275.3|8307.3|8302.3|8254.3|8249.3|2381
1626706800000|2021-07-19 15:00:00|8279.8|8274.8|8307.3|8300.3|8316.3|8310.3|8272.8|8267.8|3120
1626710400000|2021-07-19 16:00:00|8306.3|8299.3|8273.3|8266.3|8306.3|8299.3|8257.3|8250.3|444
1626714000000|2021-07-19 17:00:00|8272.3|8265.3|8262.5|8250.5|8287.3|8279.3|8260.3|8250.3|140
1626717600000|2021-07-19 18:00:00|8262.4|8250.4|8262.4|8250.4|8280.8|8268.8|8256.6|8244.6|0
1626721200000|2021-07-19 19:00:00|8262.5|8250.5|8309|8297|8309.1|8297.1|8258.3|8246.3|0
1626724800000|2021-07-19 20:00:00|8309.1|8297.1|8322|8310|8323.5|8311.5|8305.7|8293.7|0
1626728400000|2021-07-19 21:00:00|8321.4|8309.4|8324|8312|8324.2|8312.2|8320.8|8308.8|0
1626732000000|2021-07-19 22:00:00|8324.2|8312.2|8322.7|8310.7|8325.9|8313.9|8316.9|8304.9|0
1626735600000|2021-07-19 23:00:00|8322.9|8310.9|8323.9|8311.9|8327.1|8315.1|8318.9|8306.9|0
1626739200000|2021-07-20 00:00:00|8323.5|8311.5|8340.2|8328.2|8343.3|8331.3|8321.9|8309.9|0
1626742800000|2021-07-20 01:00:00|8340.3|8328.3|8354.4|8342.4|8354.5|8342.5|8333.7|8321.7|0
1626746400000|2021-07-20 02:00:00|8354.2|8342.2|8344.9|8332.9|8356.5|8344.5|8340.9|8328.9|0
1626750000000|2021-07-20 03:00:00|8345|8333|8302.2|8290.2|8352.6|8340.6|8297.2|8285.2|0
1626753600000|2021-07-20 04:00:00|8302.1|8290.1|8307.5|8295.5|8311.1|8299.1|8287.2|8275.2|0
1626757200000|2021-07-20 05:00:00|8307.7|8295.7|8318.8|8306.8|8321.3|8309.3|8302.4|8290.4|0
1626760800000|2021-07-20 06:00:00|8319.8|8307.8|8350.8|8345.8|8352.3|8347.3|8315.3|8307.5|475
1626764400000|2021-07-20 07:00:00|8349.8|8344.8|8360|8355|8388.8|8383.8|8323.3|8318.3|3326
1626768000000|2021-07-20 08:00:00|8360.5|8355.5|8353|8348|8381.5|8376.5|8346|8341|1178
1626771600000|2021-07-20 09:00:00|8353.5|8348.5|8316|8311|8367.5|8362.5|8310|8305|1193
1626775200000|2021-07-20 10:00:00|8316.5|8311.5|8315|8310|8353|8348|8305.5|8300.5|1117
1626778800000|2021-07-20 11:00:00|8316|8311|8343.8|8338.8|8350.8|8345.8|8300.5|8295.5|879
1626782400000|2021-07-20 12:00:00|8344.3|8339.3|8305.8|8300.8|8352.3|8347.3|8302.3|8297.3|821
1626786000000|2021-07-20 13:00:00|8306.3|8301.3|8335.8|8330.8|8335.8|8330.8|8263.8|8258.8|1956
1626789600000|2021-07-20 14:00:00|8336.3|8331.3|8377.6|8372.6|8377.6|8372.6|8328.1|8323.1|1873
1626793200000|2021-07-20 15:00:00|8377.1|8372.1|8375.1|8368.1|8385.1|8380.1|8355.1|8349.1|2991
1626796800000|2021-07-20 16:00:00|8377.1|8369.1|8379.1|8373.1|8383.1|8377.1|8366.1|8359.1|162
1626800400000|2021-07-20 17:00:00|8381.1|8374.1|8371.4|8359.4|8383.1|8376.1|8363.1|8356.1|151
1626804000000|2021-07-20 18:00:00|8372.3|8360.3|8385.1|8373.1|8389.8|8377.8|8372.3|8360.3|0
1626807600000|2021-07-20 19:00:00|8385.2|8373.2|8382.7|8370.7|8401.2|8389.2|8381.9|8369.9|0
1626811200000|2021-07-20 20:00:00|8382.6|8370.6|8388.2|8376.2|8389.9|8377.9|8379.1|8367.1|0
1626814800000|2021-07-20 21:00:00|8388.7|8376.7|8387.8|8375.8|8388.9|8376.9|8386.5|8374.5|0
1626818400000|2021-07-20 22:00:00|8387.7|8375.7|8393.7|8381.7|8394.9|8382.9|8387.1|8375.1|0
1626822000000|2021-07-20 23:00:00|8393.6|8381.6|8398.1|8386.1|8400.6|8388.6|8392.5|8380.5|0
1626825600000|2021-07-21 00:00:00|8397.9|8385.9|8412.5|8400.5|8418.1|8406.1|8388.4|8376.4|0
1626829200000|2021-07-21 01:00:00|8412.2|8400.2|8386.8|8374.8|8412.6|8400.6|8382.7|8370.7|0
1626832800000|2021-07-21 02:00:00|8386.7|8374.7|8363|8351|8386.7|8374.7|8359.6|8347.6|0
1626836400000|2021-07-21 03:00:00|8363.4|8351.4|8371.5|8359.5|8378.2|8366.2|8363|8351|0
1626840000000|2021-07-21 04:00:00|8371.1|8359.1|8356.4|8344.4|8381.7|8369.7|8356.4|8344.4|0
1626843600000|2021-07-21 05:00:00|8356.2|8344.2|8382.7|8370.7|8392.1|8380.1|8355.9|8343.9|0
1626847200000|2021-07-21 06:00:00|8381.8|8369.8|8387.6|8382.6|8390.1|8385.1|8358.1|8353.1|368
1626850800000|2021-07-21 07:00:00|8388.6|8383.6|8509.4|8504.4|8516.4|8511.4|8384.1|8379.1|3359
1626854400000|2021-07-21 08:00:00|8509.9|8504.9|8525.4|8520.4|8536.4|8531.4|8495.9|8490.9|1403
1626858000000|2021-07-21 09:00:00|8525.9|8520.9|8518.4|8513.4|8541.4|8536.4|8515.9|8510.9|1006
1626861600000|2021-07-21 10:00:00|8518.9|8513.9|8507.9|8502.9|8522.9|8517.9|8491.4|8486.4|799
1626865200000|2021-07-21 11:00:00|8508.4|8503.4|8485.4|8480.4|8514.9|8509.9|8475.4|8470.4|691
1626868800000|2021-07-21 12:00:00|8484.9|8479.9|8512.9|8507.9|8514.9|8509.9|8478.9|8473.9|659
1626872400000|2021-07-21 13:00:00|8514.4|8509.4|8553.9|8548.9|8563.9|8558.9|8509.4|8504.4|1415
1626876000000|2021-07-21 14:00:00|8553.4|8548.4|8574.9|8569.9|8587.4|8582.4|8551.9|8546.9|2034
1626879600000|2021-07-21 15:00:00|8575.4|8570.4|8584.4|8578.4|8590.4|8584.9|8570.4|8564.4|2445
1626883200000|2021-07-21 16:00:00|8586.4|8577.4|8588.4|8582.4|8591.4|8585.4|8581.4|8574.4|257
1626886800000|2021-07-21 17:00:00|8589.4|8583.4|8602.8|8590.8|8603.7|8595.4|8589.4|8582.4|119
1626890400000|2021-07-21 18:00:00|8602.9|8590.9|8606.5|8594.5|8606.5|8594.5|8598.3|8586.3|0
1626894000000|2021-07-21 19:00:00|8606.4|8594.4|8608.6|8596.6|8611.6|8599.6|8592.6|8580.6|0
1626897600000|2021-07-21 20:00:00|8608.5|8596.5|8617.1|8605.1|8617.5|8605.5|8607|8595|0
1626901200000|2021-07-21 21:00:00|8616.9|8604.9|8615.3|8603.3|8618|8606|8615.1|8603.1|0
1626904800000|2021-07-21 22:00:00|8615.9|8603.9|8605.6|8593.6|8615.9|8603.9|8604.1|8592.1|0
1626908400000|2021-07-21 23:00:00|8606|8594|8609.1|8597.1|8613.6|8601.6|8605.6|8593.6|0
1626912000000|2021-07-22 00:00:00|8608.7|8596.7|8602.5|8590.5|8615.2|8603.2|8599.9|8587.9|0
1626915600000|2021-07-22 01:00:00|8602.4|8590.4|8618.7|8606.7|8623.5|8611.5|8601.4|8589.4|0
1626919200000|2021-07-22 02:00:00|8618.8|8606.8|8610.9|8598.9|8619.8|8607.8|8610.5|8598.5|0
1626922800000|2021-07-22 03:00:00|8610.8|8598.8|8611|8599|8614.7|8602.7|8609.4|8597.4|0
1626926400000|2021-07-22 04:00:00|8610.8|8598.8|8613.4|8601.4|8613.4|8601.4|8610.3|8598.3|0
1626930000000|2021-07-22 05:00:00|8613|8601|8621.3|8609.3|8623.9|8611.9|8610.3|8598.3|0
1626933600000|2021-07-22 06:00:00|8620.8|8608.8|8605.9|8600.9|8620.8|8608.8|8595.9|8590.9|274
1626937200000|2021-07-22 07:00:00|8605.4|8600.4|8655.1|8650.1|8661.4|8656.4|8599.9|8594.9|2616
1626940800000|2021-07-22 08:00:00|8654.6|8649.6|8671.1|8666.1|8679.6|8674.6|8647.6|8642.6|1125
1626944400000|2021-07-22 09:00:00|8670.6|8665.6|8671.1|8666.1|8677.6|8672.6|8657.1|8652.1|798
1626948000000|2021-07-22 10:00:00|8671.6|8666.6|8681.1|8676.1|8687.1|8682.1|8667.6|8662.6|634
1626951600000|2021-07-22 11:00:00|8680.6|8675.6|8678.5|8673.5|8682.6|8677.6|8663.6|8658.6|745
1626955200000|2021-07-22 12:00:00|8678|8673|8654.5|8649.5|8678.5|8673.5|8639|8634|810
1626958800000|2021-07-22 13:00:00|8654|8649|8639.5|8634.5|8671|8666|8624.5|8619.5|1797
1626962400000|2021-07-22 14:00:00|8639|8634|8618|8613|8646.5|8641.5|8618|8613|2310
1626966000000|2021-07-22 15:00:00|8617.5|8612.5|8620.5|8613.5|8630.5|8623.5|8612|8607|1609
1626969600000|2021-07-22 16:00:00|8619.5|8612.5|8631.5|8624.5|8631.5|8624.5|8603.5|8596.5|205
1626973200000|2021-07-22 17:00:00|8630.5|8623.5|8637.4|8625.4|8644|8635.5|8623.5|8616.5|167
1626976800000|2021-07-22 18:00:00|8637.8|8625.8|8644.2|8632.2|8645.3|8633.3|8636.8|8624.8|0
1626980400000|2021-07-22 19:00:00|8644.1|8632.1|8632.6|8620.6|8644.3|8632.3|8627.5|8615.5|0
1626984000000|2021-07-22 20:00:00|8632.7|8620.7|8653.5|8641.5|8654|8642|8632|8620|0
1626987600000|2021-07-22 21:00:00|8653.6|8641.6|8652.1|8640.1|8654.5|8642.5|8651.3|8639.3|0
1626991200000|2021-07-22 22:00:00|8652.2|8640.2|8649.8|8637.8|8653.6|8641.6|8648.5|8636.5|0
1626994800000|2021-07-22 23:00:00|8650|8638|8649.1|8637.1|8652.1|8640.1|8648.7|8636.7|0
1626998400000|2021-07-23 00:00:00|8648.9|8636.9|8650.3|8638.3|8653.7|8641.7|8642.9|8630.9|0
1627002000000|2021-07-23 01:00:00|8649.3|8637.3|8646.4|8634.4|8652.2|8640.2|8642.9|8630.9|0
1627005600000|2021-07-23 02:00:00|8646.2|8634.2|8642.8|8630.8|8651|8639|8638.6|8626.6|0
1627009200000|2021-07-23 03:00:00|8642.6|8630.6|8639.7|8627.7|8645.9|8633.9|8638.7|8626.7|0
1627012800000|2021-07-23 04:00:00|8639.3|8627.3|8641.6|8629.6|8642.6|8630.6|8635.4|8623.4|0
1627016400000|2021-07-23 05:00:00|8641.2|8629.2|8641.6|8629.6|8642.6|8630.6|8637.4|8625.4|0
1627020000000|2021-07-23 06:00:00|8641.5|8629.5|8664|8659|8669.5|8664.5|8637.7|8625.7|241
1627023600000|2021-07-23 07:00:00|8665|8660|8682.1|8677.1|8704|8699|8654|8649|2058
1627027200000|2021-07-23 08:00:00|8682.6|8677.6|8679.1|8674.1|8693.1|8688.1|8676.1|8671.1|690
1627030800000|2021-07-23 09:00:00|8678.6|8673.6|8681.1|8676.1|8691.6|8686.6|8672.6|8667.6|736
1627034400000|2021-07-23 10:00:00|8680.6|8675.6|8719.1|8714.1|8720.1|8715.1|8671.6|8666.6|728
1627038000000|2021-07-23 11:00:00|8719.6|8714.6|8733.1|8728.1|8733.1|8728.1|8711.1|8706.1|488
1627041600000|2021-07-23 12:00:00|8733.6|8728.6|8745.6|8740.6|8749.1|8744.1|8728.1|8723.1|547
1627045200000|2021-07-23 13:00:00|8745.1|8740.1|8730.1|8725.1|8761.1|8756.1|8729.1|8724.1|1325
1627048800000|2021-07-23 14:00:00|8729.6|8724.6|8720.7|8715.7|8740.7|8735.7|8717.7|8712.7|1276
1627052400000|2021-07-23 15:00:00|8721.7|8716.7|8712.2|8706.2|8737.2|8731.2|8711.2|8705.2|1656
1627056000000|2021-07-23 16:00:00|8713.2|8707.2|8722.2|8715.2|8726.2|8719.2|8711.2|8705.2|166
1627059600000|2021-07-23 17:00:00|8721.2|8716.2|8736.6|8724.6|8736.6|8728.7|8719.2|8713.2|324
1627063200000|2021-07-23 18:00:00|8736.7|8724.7|8722.3|8710.3|8737.2|8725.2|8721.2|8709.2|0
1627066800000|2021-07-23 19:00:00|8722.4|8710.4|8723.1|8711.1|8728.5|8716.5|8715|8703|0
1627070400000|2021-07-23 20:00:00|8722.9|8710.9|8724.5|8712.5|8730.9|8718.9|8716.9|8704.9|0
1627250400000|2021-07-25 22:00:00|8730|8718|8733.5|8721.5|8734.8|8722.8|8726.8|8714.8|0
1627254000000|2021-07-25 23:00:00|8733.9|8721.9|8732|8720|8736.7|8724.7|8729.9|8717.9|0
1627257600000|2021-07-26 00:00:00|8731.7|8719.7|8713.7|8701.7|8733.5|8721.5|8703.8|8691.8|0
1627261200000|2021-07-26 01:00:00|8713.9|8701.9|8711.4|8699.4|8720.4|8708.4|8698.7|8686.7|0
1627264800000|2021-07-26 02:00:00|8712.4|8700.4|8698|8686|8715.5|8703.5|8696|8684|0
1627268400000|2021-07-26 03:00:00|8698.4|8686.4|8694.1|8682.1|8700.4|8688.4|8690.1|8678.1|0
1627272000000|2021-07-26 04:00:00|8694.2|8682.2|8693.5|8681.5|8697.8|8685.8|8691.4|8679.4|0
1627275600000|2021-07-26 05:00:00|8693.4|8681.4|8693.9|8681.9|8695|8683|8682|8670|0
1627279200000|2021-07-26 06:00:00|8694.4|8682.4|8664.7|8659.7|8694.4|8689.2|8645.7|8640.7|408
1627282800000|2021-07-26 07:00:00|8663.2|8658.2|8650.5|8645.5|8684.2|8679.2|8634.7|8629.7|2525
1627286400000|2021-07-26 08:00:00|8649.5|8644.5|8659|8654|8668.5|8663.5|8631.5|8626.5|714
1627290000000|2021-07-26 09:00:00|8659.5|8654.5|8710.5|8705.5|8713|8708|8658.5|8653.5|671
1627293600000|2021-07-26 10:00:00|8711|8706|8717.5|8712.5|8730|8725|8703.5|8698.5|413
1627297200000|2021-07-26 11:00:00|8718|8713|8741.1|8736.1|8741.1|8736.1|8712|8707|479
1627300800000|2021-07-26 12:00:00|8742.6|8737.6|8730.1|8725.1|8758.1|8753.1|8729.1|8724.1|537
1627304400000|2021-07-26 13:00:00|8729.6|8724.6|8778.6|8773.6|8778.6|8773.6|8727.1|8722.1|911
1627308000000|2021-07-26 14:00:00|8778.1|8773.1|8767.4|8762.4|8790.4|8785.4|8755.9|8750.9|1020
1627311600000|2021-07-26 15:00:00|8767.9|8762.9|8770.4|8764.4|8784.9|8779.9|8764.4|8758.4|1969
1627315200000|2021-07-26 16:00:00|8771.4|8765.4|8759.4|8752.4|8772.4|8766.4|8757.4|8751.4|155
1627318800000|2021-07-26 17:00:00|8760.4|8753.4|8770.9|8758.9|8770.9|8761.4|8757.4|8751.4|80
1627322400000|2021-07-26 18:00:00|8770|8758|8777.5|8765.5|8779.7|8767.7|8769.1|8757.1|0
1627326000000|2021-07-26 19:00:00|8777.4|8765.4|8781.8|8769.8|8783.7|8771.7|8776.7|8764.7|0
1627329600000|2021-07-26 20:00:00|8782.2|8770.2|8783.8|8771.8|8787.6|8775.6|8781.3|8769.3|0
1627333200000|2021-07-26 21:00:00|8783.6|8771.6|8785.2|8773.2|8785.6|8773.6|8782.9|8770.9|0
1627336800000|2021-07-26 22:00:00|8785.3|8773.3|8780.8|8768.8|8785.5|8773.5|8780.2|8768.2|0
1627340400000|2021-07-26 23:00:00|8780.9|8768.9|8777.4|8765.4|8782.7|8770.7|8776.8|8764.8|0
1627344000000|2021-07-27 00:00:00|8777.3|8765.3|8773.6|8761.6|8784|8772|8768.4|8756.4|0
1627347600000|2021-07-27 01:00:00|8773.2|8761.2|8776.5|8764.5|8782.2|8770.2|8769.4|8757.4|0
1627351200000|2021-07-27 02:00:00|8776.6|8764.6|8774.9|8762.9|8780.7|8768.7|8765|8753|0
1627354800000|2021-07-27 03:00:00|8775.1|8763.1|8772.7|8760.7|8775.9|8763.9|8766.6|8754.6|0
1627358400000|2021-07-27 04:00:00|8772.8|8760.8|8774.8|8762.8|8775.4|8763.4|8770.1|8758.1|0
1627362000000|2021-07-27 05:00:00|8774.3|8762.3|8756.1|8744.1|8774.3|8762.3|8745.4|8733.4|0
1627365600000|2021-07-27 06:00:00|8756.3|8744.3|8728.9|8723.9|8760.4|8755.4|8720.4|8715.4|311
1627369200000|2021-07-27 07:00:00|8729.9|8724.9|8701.2|8696.2|8768.4|8763.4|8675.4|8670.4|2116
1627372800000|2021-07-27 08:00:00|8700.2|8695.2|8708.7|8703.7|8727.2|8722.2|8682.2|8677.2|1207
1627376400000|2021-07-27 09:00:00|8709.2|8704.2|8704.7|8699.7|8713.7|8708.7|8684.7|8679.7|749
1627380000000|2021-07-27 10:00:00|8705.2|8700.2|8712.2|8707.2|8714.7|8709.7|8695.2|8690.2|733
1627383600000|2021-07-27 11:00:00|8712.7|8707.7|8689.1|8684.1|8722.7|8717.7|8685.6|8680.6|573
1627387200000|2021-07-27 12:00:00|8689.6|8684.6|8685.1|8680.1|8696.1|8691.1|8653.1|8648.1|1028
1627390800000|2021-07-27 13:00:00|8685.6|8680.6|8680.1|8675.1|8694.6|8689.6|8663.6|8658.6|1186
1627394400000|2021-07-27 14:00:00|8679.6|8674.6|8695.1|8690.1|8698.1|8693.1|8661.6|8656.6|972
1627398000000|2021-07-27 15:00:00|8694.6|8689.6|8709.1|8703.1|8717.6|8712.6|8687.1|8680.1|2095
1627401600000|2021-07-27 16:00:00|8708.1|8702.1|8695.1|8688.1|8709.1|8703.1|8687.1|8680.1|119
1627405200000|2021-07-27 17:00:00|8696.1|8689.1|8695.6|8683.6|8702.1|8695.1|8684.1|8678.1|163
1627408800000|2021-07-27 18:00:00|8695.5|8683.5|8729|8717|8729.1|8717.1|8693.6|8681.6|0
1627412400000|2021-07-27 19:00:00|8729.1|8717.1|8740.3|8728.3|8744.7|8732.7|8719.9|8707.9|0
1627416000000|2021-07-27 20:00:00|8740|8728|8719.5|8707.5|8741.7|8729.7|8718.6|8706.6|0
1627419600000|2021-07-27 21:00:00|8719.7|8707.7|8713.3|8701.3|8720.3|8708.3|8711.6|8699.6|0
1627423200000|2021-07-27 22:00:00|8712.8|8700.8|8729.8|8717.8|8730.7|8718.7|8712.8|8700.8|0
1627426800000|2021-07-27 23:00:00|8729.9|8717.9|8735|8723|8735.8|8723.8|8727.1|8715.1|0
1627430400000|2021-07-28 00:00:00|8735.2|8723.2|8751.5|8739.5|8753.3|8741.3|8733.8|8721.8|0
1627434000000|2021-07-28 01:00:00|8751.6|8739.6|8724.7|8712.7|8759|8747|8723.7|8711.7|0
1627437600000|2021-07-28 02:00:00|8724.3|8712.3|8733.1|8721.1|8739.4|8727.4|8704.8|8692.8|0
1627441200000|2021-07-28 03:00:00|8732.7|8720.7|8718.3|8706.3|8735.2|8723.2|8717.2|8705.2|0
1627444800000|2021-07-28 04:00:00|8718.2|8706.2|8714.2|8702.2|8720.2|8708.2|8709.2|8697.2|0
1627448400000|2021-07-28 05:00:00|8714.3|8702.3|8739.1|8727.1|8743.1|8731.1|8702.2|8690.2|0
1627452000000|2021-07-28 06:00:00|8738.8|8726.8|8718.6|8713.6|8739.8|8727.8|8702.6|8697.6|342
1627455600000|2021-07-28 07:00:00|8718.1|8713.1|8733.5|8728.5|8734.5|8729.5|8693.6|8688.6|2180
1627459200000|2021-07-28 08:00:00|8732.5|8727.5|8755.5|8750.5|8763.5|8758.5|8722.5|8717.5|659
1627462800000|2021-07-28 09:00:00|8755|8750|8767.5|8762.5|8777|8772|8749.5|8744.5|630
1627466400000|2021-07-28 10:00:00|8768|8763|8754.5|8749.5|8779|8774|8750|8745|578
1627470000000|2021-07-28 11:00:00|8755.5|8750.5|8744.5|8739.5|8758|8753|8732.5|8727.5|685
1627473600000|2021-07-28 12:00:00|8744|8739|8739.5|8734.5|8747|8742|8727.5|8722.5|1280
1627477200000|2021-07-28 13:00:00|8739|8734|8741.5|8736.5|8754.5|8749.5|8735.5|8730.5|828
1627480800000|2021-07-28 14:00:00|8741|8736|8737.4|8732.4|8748.9|8743.9|8722.4|8717.4|797
1627484400000|2021-07-28 15:00:00|8736.9|8731.9|8733.4|8726.4|8743.4|8736.4|8723.9|8718.9|1119
1627488000000|2021-07-28 16:00:00|8732.4|8727.4|8731.4|8724.4|8734.4|8728.4|8726.4|8718.4|93
1627491600000|2021-07-28 17:00:00|8730.4|8723.4|8720.6|8708.6|8733.4|8726.4|8708.9|8697.9|92
1627495200000|2021-07-28 18:00:00|8720.1|8708.1|8740.1|8728.1|8746.2|8734.2|8714|8702|0
1627498800000|2021-07-28 19:00:00|8740.2|8728.2|8727|8715|8741.9|8729.9|8721.2|8709.2|0
1627502400000|2021-07-28 20:00:00|8726.9|8714.9|8726.1|8714.1|8728|8716|8720.9|8708.9|0
1627506000000|2021-07-28 21:00:00|8725.9|8713.9|8726.7|8714.7|8726.7|8714.7|8725.3|8713.3|0
1627509600000|2021-07-28 22:00:00|8727|8715|8728.9|8716.9|8730.6|8718.6|8725.3|8713.3|0
1627513200000|2021-07-28 23:00:00|8729.1|8717.1|8730.2|8718.2|8730.2|8718.2|8723.4|8711.4|0
1627516800000|2021-07-29 00:00:00|8730.1|8718.1|8729.5|8717.5|8730.6|8718.6|8719.5|8707.5|0
1627520400000|2021-07-29 01:00:00|8729.7|8717.7|8707|8695|8730.1|8718.1|8707|8695|0
1627524000000|2021-07-29 02:00:00|8707.1|8695.1|8723.6|8711.6|8725.6|8713.6|8706.9|8694.9|0
1627527600000|2021-07-29 03:00:00|8723.7|8711.7|8718.6|8706.6|8726.8|8714.8|8716.5|8704.5|0
1627531200000|2021-07-29 04:00:00|8719.1|8707.1|8722.2|8710.2|8726.6|8714.6|8718.6|8706.6|0
1627534800000|2021-07-29 05:00:00|8722.6|8710.6|8731.8|8719.8|8733.8|8721.8|8720.6|8708.6|0
1627538400000|2021-07-29 06:00:00|8732.7|8720.7|8765.4|8760.4|8771.9|8766.9|8719.9|8714.9|391
1627542000000|2021-07-29 07:00:00|8763.4|8758.4|8812.3|8807.3|8819.8|8814.8|8755.9|8750.9|1930
1627545600000|2021-07-29 08:00:00|8811.8|8806.8|8798.8|8793.8|8824.3|8819.3|8792.8|8787.8|675
1627549200000|2021-07-29 09:00:00|8799.3|8794.3|8787.3|8782.3|8815.8|8810.8|8782.8|8777.8|500
1627552800000|2021-07-29 10:00:00|8786.8|8781.8|8816.3|8811.3|8816.3|8811.3|8785.3|8780.3|648
1627556400000|2021-07-29 11:00:00|8815.8|8810.8|8838.5|8833.5|8843|8838|8810.8|8805.8|738
1627560000000|2021-07-29 12:00:00|8837.5|8832.5|8815.5|8810.5|8841.5|8836.5|8812|8807|430
1627563600000|2021-07-29 13:00:00|8816|8811|8812.5|8807.5|8828.5|8823.5|8795.5|8790.5|1142
1627567200000|2021-07-29 14:00:00|8813|8808|8787.1|8782.1|8821.5|8816.5|8786.1|8781.1|1042
1627570800000|2021-07-29 15:00:00|8787.6|8782.6|8781.6|8775.6|8791.1|8786.1|8773.1|8768.1|1973
1627574400000|2021-07-29 16:00:00|8782.6|8776.6|8783.6|8776.6|8789.6|8782.6|8781.6|8774.6|161
1627578000000|2021-07-29 17:00:00|8782.6|8775.6|8797.8|8785.8|8797.8|8788.6|8782.6|8775.6|146
1627581600000|2021-07-29 18:00:00|8798.8|8786.8|8786.9|8774.9|8799.5|8787.5|8786.5|8774.5|0
1627585200000|2021-07-29 19:00:00|8786|8774|8778.6|8766.6|8786.9|8774.9|8778.6|8766.6|0
1627588800000|2021-07-29 20:00:00|8778.5|8766.5|8751.4|8739.4|8779.1|8767.1|8747.4|8735.4|0
1627592400000|2021-07-29 21:00:00|8751.2|8739.2|8745.8|8733.8|8754|8742|8745.8|8733.8|0
1627596000000|2021-07-29 22:00:00|8745.4|8733.4|8750.1|8738.1|8756.3|8744.3|8745.4|8733.4|0
1627599600000|2021-07-29 23:00:00|8750.3|8738.3|8734|8722|8751.2|8739.2|8732.7|8720.7|0
1627603200000|2021-07-30 00:00:00|8733.9|8721.9|8735.2|8723.2|8759.2|8747.2|8724.8|8712.8|0
1627606800000|2021-07-30 01:00:00|8734.2|8722.2|8728.6|8716.6|8742.2|8730.2|8721.6|8709.6|0
1627610400000|2021-07-30 02:00:00|8728.2|8716.2|8739.3|8727.3|8747.7|8735.7|8726.6|8714.6|0
1627614000000|2021-07-30 03:00:00|8739.4|8727.4|8729.6|8717.6|8745.5|8733.5|8728.5|8716.5|0
1627617600000|2021-07-30 04:00:00|8729.7|8717.7|8728.3|8716.3|8731.8|8719.8|8721.3|8709.3|0
1627621200000|2021-07-30 05:00:00|8727.9|8715.9|8717.1|8705.1|8733|8721|8710.9|8698.9|0
1627624800000|2021-07-30 06:00:00|8717.3|8705.3|8737.1|8732.1|8746.1|8741.1|8716.4|8704.4|271
1627628400000|2021-07-30 07:00:00|8738.6|8733.6|8718|8713|8749.6|8744.6|8703|8698|1667
1627632000000|2021-07-30 08:00:00|8718.5|8713.5|8729.5|8724.5|8756|8751|8718|8713|583
1627635600000|2021-07-30 09:00:00|8729|8724|8695|8690|8733|8728|8694.5|8689.5|525
1627639200000|2021-07-30 10:00:00|8694.5|8689.5|8697|8692|8706|8701|8666.5|8661.5|618
1627642800000|2021-07-30 11:00:00|8697.5|8692.5|8680.7|8675.7|8697.5|8692.5|8672.2|8667.2|517
1627646400000|2021-07-30 12:00:00|8680.2|8675.2|8694.7|8689.7|8695.7|8690.7|8675.2|8670.2|474
1627650000000|2021-07-30 13:00:00|8694.2|8689.2|8708.7|8703.7|8716.2|8711.2|8685.2|8680.2|789
1627653600000|2021-07-30 14:00:00|8709.2|8704.2|8676.5|8671.5|8717|8712|8676.5|8671.5|958
1627657200000|2021-07-30 15:00:00|8676|8671|8678.8|8672.8|8696.5|8691.5|8671.5|8666.5|1716
1627660800000|2021-07-30 16:00:00|8679.8|8673.8|8673.8|8667.8|8682.8|8676.8|8673.8|8666.8|190
1627664400000|2021-07-30 17:00:00|8675.8|8668.8|8679.2|8667.2|8684.8|8676.8|8668.8|8660.8|92
1627668000000|2021-07-30 18:00:00|8679.3|8667.3|8673.8|8661.8|8680.2|8668.2|8663.9|8651.9|0
1627671600000|2021-07-30 19:00:00|8673.3|8661.3|8673.8|8661.8|8679.7|8667.7|8666.4|8654.4|0
1627675200000|2021-07-30 20:00:00|8674|8662|8681.7|8669.7|8683.5|8671.5|8671.9|8659.9|0
1627855200000|2021-08-01 22:00:00|8687.5|8675.5|8701.6|8689.6|8705.2|8693.2|8687.5|8675.5|0
1627858800000|2021-08-01 23:00:00|8701.7|8689.7|8702.1|8690.1|8704.8|8692.8|8696.6|8684.6|0
1627862400000|2021-08-02 00:00:00|8701.7|8689.7|8713.4|8701.4|8718.8|8706.8|8697.4|8685.4|0
1627866000000|2021-08-02 01:00:00|8713.7|8701.7|8709.7|8697.7|8719.9|8707.9|8706.7|8694.7|0
1627869600000|2021-08-02 02:00:00|8709.9|8697.9|8722.5|8710.5|8725.4|8713.4|8699.3|8687.3|0
1627873200000|2021-08-02 03:00:00|8722.7|8710.7|8721.3|8709.3|8724.4|8712.4|8717.5|8705.5|0
1627876800000|2021-08-02 04:00:00|8720.9|8708.9|8725|8713|8727.8|8715.8|8719.3|8707.3|0
1627880400000|2021-08-02 05:00:00|8726|8714|8720|8708|8727.4|8715.4|8719|8707|0
1627884000000|2021-08-02 06:00:00|8719.9|8707.9|8732.3|8727.3|8732.8|8727.8|8702.3|8697.3|427
1627887600000|2021-08-02 07:00:00|8732.8|8727.8|8788.8|8783.8|8818.8|8813.8|8728.8|8723.8|2231
1627891200000|2021-08-02 08:00:00|8789.3|8784.3|8805.8|8800.8|8805.8|8800.8|8766.3|8761.3|608
1627894800000|2021-08-02 09:00:00|8805.3|8800.3|8793.3|8788.3|8811.8|8806.8|8789.3|8784.3|742
1627898400000|2021-08-02 10:00:00|8792.8|8787.8|8751.3|8746.3|8792.8|8787.8|8748.8|8743.8|712
1627902000000|2021-08-02 11:00:00|8750.8|8745.8|8764.8|8759.8|8781.3|8776.3|8739.8|8734.8|477
1627905600000|2021-08-02 12:00:00|8764.3|8759.3|8759.3|8754.3|8781.8|8776.8|8749.3|8744.3|607
1627909200000|2021-08-02 13:00:00|8759.8|8754.8|8791.3|8786.3|8795.3|8790.3|8758.3|8753.3|931
1627912800000|2021-08-02 14:00:00|8790.8|8785.8|8758.1|8753.1|8797.3|8792.3|8753.1|8748.1|1220
1627916400000|2021-08-02 15:00:00|8758.6|8753.6|8750.6|8744.6|8770.6|8765.6|8747.6|8741.6|2059
1627920000000|2021-08-02 16:00:00|8749.6|8743.6|8767.6|8761.6|8773.6|8766.6|8745.6|8739.6|1396
1627923600000|2021-08-02 17:00:00|8766.6|8760.6|8773|8761|8773|8764.6|8758.6|8751.6|176
1627927200000|2021-08-02 18:00:00|8772.1|8760.1|8772.3|8760.3|8780.1|8768.1|8768.5|8756.5|0
1627930800000|2021-08-02 19:00:00|8772.2|8760.2|8756.6|8744.6|8774.4|8762.4|8748.6|8736.6|0
1627934400000|2021-08-02 20:00:00|8756.7|8744.7|8761.8|8749.8|8762.5|8750.5|8754.7|8742.7|0
1627938000000|2021-08-02 21:00:00|8761.6|8749.6|8761.4|8749.4|8762.2|8750.2|8760.7|8748.7|0
1627941600000|2021-08-02 22:00:00|8761.5|8749.5|8768.1|8756.1|8770.4|8758.4|8760.1|8748.1|0
1627945200000|2021-08-02 23:00:00|8768.5|8756.5|8767.3|8755.3|8769|8757|8762.2|8750.2|0
1627948800000|2021-08-03 00:00:00|8767.5|8755.5|8786.6|8774.6|8794.2|8782.2|8767.1|8755.1|0
1627952400000|2021-08-03 01:00:00|8787|8775|8769.6|8757.6|8788|8776|8761.8|8749.8|0
1627956000000|2021-08-03 02:00:00|8769.8|8757.8|8763|8751|8770.2|8758.2|8758.6|8746.6|0
1627959600000|2021-08-03 03:00:00|8762.9|8750.9|8766|8754|8774.3|8762.3|8760.9|8748.9|0
1627963200000|2021-08-03 04:00:00|8765.6|8753.6|8768.8|8756.8|8770.4|8758.4|8760|8748|0
1627966800000|2021-08-03 05:00:00|8768.6|8756.6|8775.1|8763.1|8780.8|8768.8|8768.3|8756.3|0
1627970400000|2021-08-03 06:00:00|8775.3|8763.3|8786.1|8781.1|8792.6|8787.6|8764.1|8759.1|316
1627974000000|2021-08-03 07:00:00|8785.1|8780.1|8777|8772|8797|8792|8763.6|8758.6|1547
1627977600000|2021-08-03 08:00:00|8777.5|8772.5|8759.5|8754.5|8781|8776|8747.5|8742.5|855
1627981200000|2021-08-03 09:00:00|8760|8755|8776.5|8771.5|8792|8787|8754.5|8749.5|662
1627984800000|2021-08-03 10:00:00|8776|8771|8796.5|8791.5|8799.5|8794.5|8773.5|8768.5|524
1627988400000|2021-08-03 11:00:00|8797|8792|8824.7|8819.7|8826.2|8821.2|8791|8786|881
1627992000000|2021-08-03 12:00:00|8824.2|8819.2|8790.2|8785.2|8825.2|8820.2|8774.2|8769.2|791
1627995600000|2021-08-03 13:00:00|8790.7|8785.7|8741.7|8736.7|8793.2|8788.2|8735.2|8730.2|1385
1627999200000|2021-08-03 14:00:00|8742.7|8737.7|8769.5|8764.5|8780.5|8775.5|8742.2|8737.2|1685
1628002800000|2021-08-03 15:00:00|8768.5|8763.5|8786|8780|8792|8786|8765|8760|1629
1628006400000|2021-08-03 16:00:00|8787|8781|8788|8781|8788|8781|8780|8774|188
1628010000000|2021-08-03 17:00:00|8789|8782|8795.1|8783.1|8795.1|8787|8785|8779|76
1628013600000|2021-08-03 18:00:00|8796|8784|8791.3|8779.3|8800.8|8788.8|8788.7|8776.7|0
1628017200000|2021-08-03 19:00:00|8791.4|8779.4|8795|8783|8799.3|8787.3|8789.6|8777.6|0
1628020800000|2021-08-03 20:00:00|8794.9|8782.9|8781.3|8769.3|8795|8783|8780.9|8768.9|0
1628024400000|2021-08-03 21:00:00|8781.9|8769.9|8781.7|8769.7|8781.9|8769.9|8780.5|8768.5|0
1628028000000|2021-08-03 22:00:00|8781.9|8769.9|8783.4|8771.4|8786.9|8774.9|8781.7|8769.7|0
1628031600000|2021-08-03 23:00:00|8783.6|8771.6|8780.2|8768.2|8783.8|8771.8|8778.9|8766.9|0
1628035200000|2021-08-04 00:00:00|8779.8|8767.8|8780.9|8768.9|8783|8771|8773.8|8761.8|0
1628038800000|2021-08-04 01:00:00|8781.1|8769.1|8787.6|8775.6|8788.6|8776.6|8773.1|8761.1|0
1628042400000|2021-08-04 02:00:00|8787.8|8775.8|8787|8775|8792.7|8780.7|8785.5|8773.5|0
1628046000000|2021-08-04 03:00:00|8787.2|8775.2|8785.5|8773.5|8792.7|8780.7|8784.5|8772.5|0
1628049600000|2021-08-04 04:00:00|8785.6|8773.6|8791.7|8779.7|8792.7|8780.7|8784.5|8772.5|0
1628053200000|2021-08-04 05:00:00|8791.6|8779.6|8796.8|8784.8|8797.9|8785.9|8787.5|8775.5|0
1628056800000|2021-08-04 06:00:00|8796.6|8784.6|8809|8804|8821|8816|8793.7|8781.7|172
1628060400000|2021-08-04 07:00:00|8806|8801|8778.7|8773.7|8809.5|8804.5|8777.7|8772.7|1132
1628064000000|2021-08-04 08:00:00|8778.2|8773.2|8743.2|8738.2|8780.2|8775.2|8743.2|8738.2|986
1628067600000|2021-08-04 09:00:00|8742.2|8737.2|8772.7|8767.7|8778.2|8773.2|8737.2|8732.2|609
1628071200000|2021-08-04 10:00:00|8773.2|8768.2|8785.2|8780.2|8791.7|8786.7|8759.7|8754.7|546
1628074800000|2021-08-04 11:00:00|8784.7|8779.7|8761.1|8756.1|8785.7|8780.7|8757.1|8752.1|449
1628078400000|2021-08-04 12:00:00|8760.6|8755.6|8751.6|8746.6|8761.1|8756.1|8739.1|8734.1|664
1628082000000|2021-08-04 13:00:00|8751.1|8746.1|8771.6|8766.6|8776.6|8771.6|8740.1|8735.1|707
1628085600000|2021-08-04 14:00:00|8771.1|8766.1|8786.9|8781.9|8804.9|8799.9|8771.1|8766.1|1072
1628089200000|2021-08-04 15:00:00|8787.4|8782.4|8788.9|8781.9|8802.4|8797.4|8781.4|8776.4|1196
1628092800000|2021-08-04 16:00:00|8787.9|8780.9|8779.9|8772.9|8790.9|8784.9|8779.9|8772.9|117
1628096400000|2021-08-04 17:00:00|8778.9|8771.9|8785.9|8773.9|8787.9|8780.9|8778.9|8771.9|68
1628100000000|2021-08-04 18:00:00|8786|8774|8783.1|8771.1|8792.7|8780.7|8782.9|8770.9|0
1628103600000|2021-08-04 19:00:00|8783.2|8771.2|8773.3|8761.3|8784.5|8772.5|8772.5|8760.5|0
1628107200000|2021-08-04 20:00:00|8773.2|8761.2|8778.4|8766.4|8779.2|8767.2|8772.8|8760.8|0
1628110800000|2021-08-04 21:00:00|8778.2|8766.2|8777.4|8765.4|8778.4|8766.4|8775.9|8763.9|0
1628114400000|2021-08-04 22:00:00|8777.9|8765.9|8781.7|8769.7|8783.2|8771.2|8776.1|8764.1|0
1628118000000|2021-08-04 23:00:00|8781.3|8769.3|8780.5|8768.5|8781.3|8769.3|8778.1|8766.1|0
1628121600000|2021-08-05 00:00:00|8780.4|8768.4|8792.4|8780.4|8798.5|8786.5|8779.6|8767.6|0
1628125200000|2021-08-05 01:00:00|8791.8|8779.8|8790|8778|8793.7|8781.7|8786.1|8774.1|0
1628128800000|2021-08-05 02:00:00|8790.2|8778.2|8789.9|8777.9|8797.1|8785.1|8787.8|8775.8|0
1628132400000|2021-08-05 03:00:00|8790.9|8778.9|8789|8777|8793.1|8781.1|8788|8776|0
1628136000000|2021-08-05 04:00:00|8789.4|8777.4|8787.3|8775.3|8790.1|8778.1|8787.2|8775.2|0
1628139600000|2021-08-05 05:00:00|8786.7|8774.7|8784.5|8772.5|8790.9|8778.9|8782.2|8770.2|0
1628143200000|2021-08-05 06:00:00|8784.8|8772.8|8779.9|8774.9|8791.9|8786.9|8775.9|8768.8|121
1628146800000|2021-08-05 07:00:00|8781.9|8776.9|8791.6|8786.6|8811.9|8806.9|8773.6|8768.6|1651
1628150400000|2021-08-05 08:00:00|8792.1|8787.1|8806.6|8801.6|8808.6|8803.6|8787.1|8782.1|653
1628154000000|2021-08-05 09:00:00|8806.1|8801.1|8781.6|8776.6|8815.1|8810.1|8775.6|8770.6|551
1628157600000|2021-08-05 10:00:00|8781.1|8776.1|8756.1|8751.1|8789.6|8784.6|8755.6|8750.6|560
1628161200000|2021-08-05 11:00:00|8756.6|8751.6|8761.2|8756.2|8770.2|8765.2|8751.1|8746.1|333
1628164800000|2021-08-05 12:00:00|8760.7|8755.7|8772.2|8767.2|8787.7|8782.7|8760.7|8755.7|443
1628168400000|2021-08-05 13:00:00|8771.7|8766.7|8823.2|8818.2|8823.7|8818.7|8767.2|8762.2|1207
1628172000000|2021-08-05 14:00:00|8823.7|8818.7|8833.5|8828.5|8843.5|8838.5|8818.7|8813.7|1448
1628175600000|2021-08-05 15:00:00|8834.5|8829.5|8843|8836|8843.5|8838.5|8832|8825|1359
1628179200000|2021-08-05 16:00:00|8842|8835|8832|8825|8843|8836|8829|8823|147
1628182800000|2021-08-05 17:00:00|8833|8826|8839.1|8827.1|8839.1|8833|8831|8825|80
1628186400000|2021-08-05 18:00:00|8839|8827|8831.8|8819.8|8842|8830|8831.2|8819.2|0
1628190000000|2021-08-05 19:00:00|8831.6|8819.6|8842.2|8830.2|8842.2|8830.2|8829.8|8817.8|0
1628193600000|2021-08-05 20:00:00|8842.3|8830.3|8840.6|8828.6|8842.3|8830.3|8836.6|8824.6|0
1628197200000|2021-08-05 21:00:00|8840.2|8828.2|8839.8|8827.8|8841.4|8829.4|8839.4|8827.4|0
1628200800000|2021-08-05 22:00:00|8840|8828|8835.7|8823.7|8840|8828|8834.9|8822.9|0
1628204400000|2021-08-05 23:00:00|8835.5|8823.5|8833.2|8821.2|8836.8|8824.8|8832.7|8820.7|0
1628208000000|2021-08-06 00:00:00|8833.1|8821.1|8831.6|8819.6|8838.4|8826.4|8831.2|8819.2|0
1628211600000|2021-08-06 01:00:00|8831.8|8819.8|8833.8|8821.8|8834.8|8822.8|8824.3|8812.3|0
1628215200000|2021-08-06 02:00:00|8833.7|8821.7|8833.8|8821.8|8833.8|8821.8|8827.7|8815.7|0
1628218800000|2021-08-06 03:00:00|8834.1|8822.1|8836.1|8824.1|8841|8829|8833|8821|0
1628222400000|2021-08-06 04:00:00|8835.1|8823.1|8833|8821|8836.1|8824.1|8830.9|8818.9|0
1628226000000|2021-08-06 05:00:00|8833.4|8821.4|8841.3|8829.3|8842.8|8830.8|8833|8821|0
1628229600000|2021-08-06 06:00:00|8841|8829|8842.5|8837.5|8845|8840|8829|8824|147
1628233200000|2021-08-06 07:00:00|8841|8836|8802.2|8797.2|8841.5|8836.5|8800|8795|1205
1628236800000|2021-08-06 08:00:00|8802.7|8797.7|8817.2|8812.2|8825.2|8820.2|8798.7|8793.7|476
1628240400000|2021-08-06 09:00:00|8816.7|8811.7|8839.2|8834.2|8841.7|8836.7|8815.7|8810.7|384
1628244000000|2021-08-06 10:00:00|8838.7|8833.7|8841.7|8836.7|8854.2|8849.2|8834.7|8829.7|550
1628247600000|2021-08-06 11:00:00|8842.2|8837.2|8836.7|8831.7|8843.2|8838.2|8826.2|8821.2|308
1628251200000|2021-08-06 12:00:00|8837.2|8832.2|8868.2|8863.2|8868.2|8863.2|8822.2|8817.2|793
1628254800000|2021-08-06 13:00:00|8867.7|8862.7|8889.2|8884.2|8895.7|8890.7|8866.2|8861.2|1208
1628258400000|2021-08-06 14:00:00|8888.7|8883.7|8892.9|8887.9|8894.9|8889.9|8880.9|8875.9|772
1628262000000|2021-08-06 15:00:00|8892.4|8887.4|8888.4|8882.4|8895.4|8890.4|8875.4|8869.4|1156
1628265600000|2021-08-06 16:00:00|8887.4|8881.4|8892.4|8885.4|8893.4|8886.4|8887.4|8881.4|103
1628269200000|2021-08-06 17:00:00|8891.4|8884.4|8897.4|8885.4|8897.4|8888.4|8889.4|8883.4|71
1628272800000|2021-08-06 18:00:00|8897.5|8885.5|8892|8880|8901.2|8889.2|8891.1|8879.1|0
1628276400000|2021-08-06 19:00:00|8892.1|8880.1|8901|8889|8901|8889|8889.5|8877.5|0
1628280000000|2021-08-06 20:00:00|8900.9|8888.9|8899.4|8887.4|8901.6|8889.6|8896.4|8884.4|0
1628460000000|2021-08-08 22:00:00|8895.8|8883.8|8873.1|8861.1|8895.8|8883.8|8871.4|8859.4|0
1628463600000|2021-08-08 23:00:00|8873.2|8861.2|8858.1|8846.1|8873.5|8861.5|8851.9|8839.9|0
1628467200000|2021-08-09 00:00:00|8858|8846|8857.4|8845.4|8859.1|8847.1|8849.1|8837.1|0
1628470800000|2021-08-09 01:00:00|8857.6|8845.6|8858.1|8846.1|8862.7|8850.7|8854.2|8842.2|0
1628474400000|2021-08-09 02:00:00|8858.3|8846.3|8867.5|8855.5|8868|8856|8857.1|8845.1|0
1628478000000|2021-08-09 03:00:00|8867.3|8855.3|8867|8855|8870.2|8858.2|8863.9|8851.9|0
1628481600000|2021-08-09 04:00:00|8867.4|8855.4|8870|8858|8871.1|8859.1|8865.9|8853.9|0
1628485200000|2021-08-09 05:00:00|8869.4|8857.4|8865.1|8853.1|8871.3|8859.3|8864.2|8852.2|0
1628488800000|2021-08-09 06:00:00|8863.2|8851.2|8870.9|8865.9|8874.4|8869.4|8856.4|8850.2|194
1628492400000|2021-08-09 07:00:00|8871.9|8866.9|8872.6|8867.6|8895.9|8890.9|8859.4|8854.4|1105
1628496000000|2021-08-09 08:00:00|8873.1|8868.1|8877.1|8872.1|8881.6|8876.6|8863.6|8858.6|297
1628499600000|2021-08-09 09:00:00|8876.1|8871.1|8884.1|8879.1|8884.1|8879.1|8869.1|8864.1|256
1628503200000|2021-08-09 10:00:00|8883.6|8878.6|8857.1|8852.1|8884.6|8879.6|8856.6|8851.6|366
1628506800000|2021-08-09 11:00:00|8856.6|8851.6|8862.7|8857.7|8868.7|8863.7|8850.6|8845.6|523
1628510400000|2021-08-09 12:00:00|8863.2|8858.2|8867.7|8862.7|8871.2|8866.2|8846.7|8841.7|306
1628514000000|2021-08-09 13:00:00|8868.2|8863.2|8865.7|8860.7|8872.7|8867.7|8845.2|8840.2|736
1628517600000|2021-08-09 14:00:00|8866.2|8861.2|8868.1|8863.1|8874.7|8869.7|8854.1|8849.1|646
1628521200000|2021-08-09 15:00:00|8867.6|8862.6|8871.1|8865.1|8879.6|8874.6|8864.6|8858.1|1317
1628524800000|2021-08-09 16:00:00|8870.1|8864.1|8874.1|8867.1|8874.1|8867.1|8863.1|8857.1|105
1628528400000|2021-08-09 17:00:00|8875.1|8868.1|8875|8863|8876.1|8869.1|8869.1|8863|109
1628532000000|2021-08-09 18:00:00|8874.1|8862.1|8863.2|8851.2|8875.2|8863.2|8860.7|8848.7|760
1628535600000|2021-08-09 19:00:00|8862.3|8850.3|8863.7|8851.7|8864.9|8852.9|8856.1|8844.1|0
1628539200000|2021-08-09 20:00:00|8863.8|8851.8|8866.3|8854.3|8868.8|8856.8|8862.1|8850.1|0
1628542800000|2021-08-09 21:00:00|8865.9|8853.9|8866.6|8854.6|8868.2|8856.2|8865.7|8853.7|0
1628546400000|2021-08-09 22:00:00|8866.8|8854.8|8862.4|8850.4|8867.9|8855.9|8861.2|8849.2|0
1628550000000|2021-08-09 23:00:00|8862.5|8850.5|8862|8850|8862.9|8850.9|8858|8846|0
1628553600000|2021-08-10 00:00:00|8862.2|8850.2|8872.8|8860.8|8875.1|8863.1|8860.9|8848.9|0
1628557200000|2021-08-10 01:00:00|8872.7|8860.7|8849.6|8837.6|8873.2|8861.2|8847.6|8835.6|0
1628560800000|2021-08-10 02:00:00|8849.2|8837.2|8855.9|8843.9|8857.4|8845.4|8846.5|8834.5|0
1628564400000|2021-08-10 03:00:00|8856.1|8844.1|8855.4|8843.4|8856.9|8844.9|8850.2|8838.2|0
1628568000000|2021-08-10 04:00:00|8855.6|8843.6|8861.3|8849.3|8861.9|8849.9|8854.4|8842.4|0
1628571600000|2021-08-10 05:00:00|8861.1|8849.1|8863.2|8851.2|8867.1|8855.1|8858.8|8846.8|0
1628575200000|2021-08-10 06:00:00|8862.8|8850.8|8868.6|8863.6|8869.1|8864.1|8857.1|8847.9|89
1628578800000|2021-08-10 07:00:00|8868.1|8863.1|8886.7|8881.7|8901.1|8896.1|8857.6|8852.6|1235
1628582400000|2021-08-10 08:00:00|8887.2|8882.2|8873.7|8868.7|8896.7|8891.7|8866.2|8861.2|570
1628586000000|2021-08-10 09:00:00|8872.7|8867.7|8856.7|8851.7|8873.7|8868.7|8856.7|8851.7|323
1628589600000|2021-08-10 10:00:00|8857.2|8852.2|8848.7|8843.7|8860.2|8855.2|8844.2|8839.2|322
1628593200000|2021-08-10 11:00:00|8848.2|8843.2|8859.1|8854.1|8868.7|8863.7|8847.7|8842.7|323
1628596800000|2021-08-10 12:00:00|8859.6|8854.6|8862.1|8857.1|8863.1|8858.1|8848.6|8843.6|398
1628600400000|2021-08-10 13:00:00|8862.6|8857.6|8883.1|8878.1|8888.1|8883.1|8860.6|8855.6|831
1628604000000|2021-08-10 14:00:00|8883.6|8878.6|8901.1|8896.1|8907.1|8902.1|8881.6|8876.6|1288
1628607600000|2021-08-10 15:00:00|8900.6|8895.6|8896.6|8890.6|8905.6|8899.6|8894.6|8888.6|1558
1628611200000|2021-08-10 16:00:00|8897.6|8889.6|8905.6|8899.6|8905.6|8899.6|8896.6|8889.6|176
1628614800000|2021-08-10 17:00:00|8904.6|8898.6|8909.2|8897.2|8909.6|8902.6|8902.6|8895.6|147
1628618400000|2021-08-10 18:00:00|8909.1|8897.1|8910.7|8898.7|8911.7|8899.7|8903.2|8891.2|0
1628622000000|2021-08-10 19:00:00|8910.6|8898.6|8918.4|8906.4|8919|8907|8907.3|8895.3|0
1628625600000|2021-08-10 20:00:00|8918.2|8906.2|8917.2|8905.2|8918.5|8906.5|8910.7|8898.7|0
1628629200000|2021-08-10 21:00:00|8917|8905|8915.4|8903.4|8917.4|8905.4|8914.6|8902.6|0
1628632800000|2021-08-10 22:00:00|8915.8|8903.8|8912.2|8900.2|8916.8|8904.8|8912.2|8900.2|0
1628636400000|2021-08-10 23:00:00|8912.3|8900.3|8912.3|8900.3|8913.8|8901.8|8910.5|8898.5|0
1628640000000|2021-08-11 00:00:00|8912.4|8900.4|8913.3|8901.3|8920.6|8908.6|8912.3|8900.3|0
1628643600000|2021-08-11 01:00:00|8913.2|8901.2|8918.4|8906.4|8918.8|8906.8|8908|8896|0
1628647200000|2021-08-11 02:00:00|8918.6|8906.6|8916.4|8904.4|8921.5|8909.5|8914.4|8902.4|0
1628650800000|2021-08-11 03:00:00|8916.5|8904.5|8912|8900|8916.9|8904.9|8910.9|8898.9|0
1628654400000|2021-08-11 04:00:00|8911.9|8899.9|8905.6|8893.6|8912.1|8900.1|8904|8892|0
1628658000000|2021-08-11 05:00:00|8905.2|8893.2|8905.8|8893.8|8908.2|8896.2|8904.6|8892.6|0
1628661600000|2021-08-11 06:00:00|8906.2|8894.2|8918.6|8913.6|8919.6|8914.6|8904.2|8892.2|127
1628665200000|2021-08-11 07:00:00|8920.1|8915.1|8915.7|8910.7|8944.6|8939.6|8913.1|8908.1|1667
1628668800000|2021-08-11 08:00:00|8916.2|8911.2|8947.7|8942.7|8950.2|8945.2|8916.2|8911.2|630
1628672400000|2021-08-11 09:00:00|8948.2|8943.2|8939.2|8934.2|8949.7|8944.7|8933.2|8928.2|424
1628676000000|2021-08-11 10:00:00|8939.7|8934.7|8941.7|8936.7|8953.2|8948.2|8939.2|8934.2|400
1628679600000|2021-08-11 11:00:00|8941.2|8936.2|8951.2|8946.2|8954.2|8949.2|8941.2|8936.2|281
1628683200000|2021-08-11 12:00:00|8950.7|8945.7|8952.7|8947.7|8958.7|8953.7|8936.7|8931.7|759
1628686800000|2021-08-11 13:00:00|8952.2|8947.2|8970.7|8965.7|8977.7|8972.7|8950.7|8945.7|1023
1628690400000|2021-08-11 14:00:00|8971.2|8966.2|8973.8|8968.8|8977.3|8972.3|8960.7|8955.7|774
1628694000000|2021-08-11 15:00:00|8973.3|8968.3|8969.8|8963.8|8985.3|8980.3|8965.8|8959.8|1958
1628697600000|2021-08-11 16:00:00|8968.8|8962.8|8983.8|8976.8|8985.8|8978.8|8968.8|8961.8|112
1628701200000|2021-08-11 17:00:00|8982.8|8975.8|8988.9|8976.9|8989.8|8983.8|8977.8|8970.8|126
1628704800000|2021-08-11 18:00:00|8988.8|8976.8|8993.4|8981.4|8994.4|8982.4|8987.7|8975.7|1
1628708400000|2021-08-11 19:00:00|8992.5|8980.5|8997.7|8985.7|8998.9|8986.9|8991.6|8979.6|0
1628712000000|2021-08-11 20:00:00|8998.3|8986.3|8998.7|8986.7|8999.3|8987.3|8996.4|8984.4|0
1628715600000|2021-08-11 21:00:00|8998|8986|8995.9|8983.9|8998.2|8986.2|8995.7|8983.7|0
1628719200000|2021-08-11 22:00:00|8995.6|8983.6|8994.8|8982.8|8997.6|8985.6|8994.1|8982.1|0
1628722800000|2021-08-11 23:00:00|8994.7|8982.7|8991.6|8979.6|8996.4|8984.4|8991.1|8979.1|0
1628726400000|2021-08-12 00:00:00|8992.2|8980.2|8984.8|8972.8|8995.1|8983.1|8983.7|8971.7|0
1628730000000|2021-08-12 01:00:00|8984.6|8972.6|8983.8|8971.8|8988.4|8976.4|8982.8|8970.8|0
1628733600000|2021-08-12 02:00:00|8984.2|8972.2|8985.9|8973.9|8987.9|8975.9|8983.8|8971.8|0
1628737200000|2021-08-12 03:00:00|8985.7|8973.7|8987.1|8975.1|8992.1|8980.1|8985.4|8973.4|0
1628740800000|2021-08-12 04:00:00|8987.6|8975.6|8984|8972|8988.7|8976.7|8981.5|8969.5|0
1628744400000|2021-08-12 05:00:00|8983.8|8971.8|8979.1|8967.1|8984.5|8972.5|8972|8960|0
1628748000000|2021-08-12 06:00:00|8980.2|8968.2|8971.3|8966.3|8986|8977.8|8964.8|8959.8|161
1628751600000|2021-08-12 07:00:00|8970.8|8965.8|8974.4|8969.4|8992.8|8987.8|8970.8|8965.8|1374
1628755200000|2021-08-12 08:00:00|8973.9|8968.9|8977.9|8972.9|8980.4|8975.4|8963.9|8958.9|323
1628758800000|2021-08-12 09:00:00|8977.4|8972.4|8993.9|8988.9|9000.4|8995.4|8976.4|8971.4|550
1628762400000|2021-08-12 10:00:00|8993.4|8988.4|8984.4|8979.4|8996.9|8991.9|8978.4|8973.4|409
1628766000000|2021-08-12 11:00:00|8983.9|8978.9|8983.4|8978.4|8993.9|8988.9|8982.9|8977.9|322
1628769600000|2021-08-12 12:00:00|8982.9|8977.9|8980.9|8975.9|8985.4|8980.4|8970.4|8965.4|414
1628773200000|2021-08-12 13:00:00|8981.4|8976.4|8982.9|8977.9|9002.9|8997.9|8976.9|8971.9|1209
1628776800000|2021-08-12 14:00:00|8983.4|8978.4|8979.6|8974.6|8994.6|8989.6|8974.1|8969.1|1458
1628780400000|2021-08-12 15:00:00|8979.1|8974.1|8993.1|8986.1|8993.1|8986.1|8972.1|8967.1|1096
1628784000000|2021-08-12 16:00:00|8994.1|8987.1|8999.1|8992.1|9000.1|8994.1|8993.1|8987.1|125
1628787600000|2021-08-12 17:00:00|8998.1|8991.1|8995.1|8983.1|9001.1|8994.1|8992.1|8983.1|74
1628791200000|2021-08-12 18:00:00|8995.2|8983.2|9001.9|8989.9|9002|8990|8994|8982|0
1628794800000|2021-08-12 19:00:00|9002|8990|9001|8989|9010.6|8998.6|8999.1|8987.1|0
1628798400000|2021-08-12 20:00:00|8999|8987|9000.6|8988.6|9001.4|8989.4|8996.3|8984.3|0
1628802000000|2021-08-12 21:00:00|9000.8|8988.8|9000.5|8988.5|9001.4|8989.4|8999.7|8987.7|0
1628805600000|2021-08-12 22:00:00|9000.3|8988.3|8997.1|8985.1|9001|8989|8996.1|8984.1|0
1628809200000|2021-08-12 23:00:00|8997.2|8985.2|8994.7|8982.7|8998|8986|8994.3|8982.3|0
1628812800000|2021-08-13 00:00:00|8994.8|8982.8|8994.4|8982.4|8999.3|8987.3|8989.4|8977.4|0
1628816400000|2021-08-13 01:00:00|8994|8982|8993.2|8981.2|8995.5|8983.5|8987.3|8975.3|0
1628820000000|2021-08-13 02:00:00|8993.1|8981.1|8987.7|8975.7|8999.8|8987.8|8987.1|8975.1|0
1628823600000|2021-08-13 03:00:00|8988.2|8976.2|8995.9|8983.9|8996.9|8984.9|8987.7|8975.7|0
1628827200000|2021-08-13 04:00:00|8995.8|8983.8|8994|8982|8997.5|8985.5|8992.9|8980.9|0
1628830800000|2021-08-13 05:00:00|8995|8983|8991.9|8979.9|8995|8983|8988.9|8976.9|0
1628834400000|2021-08-13 06:00:00|8992.2|8980.2|8993.6|8988.6|9002.6|8997.6|8988.5|8976.5|243
1628838000000|2021-08-13 07:00:00|8994.6|8989.6|8989.3|8984.3|9000.1|8995.1|8982.1|8977.1|1127
1628841600000|2021-08-13 08:00:00|8988.8|8983.8|9003.3|8998.3|9004.8|8999.8|8979.8|8974.8|589
1628845200000|2021-08-13 09:00:00|9004.3|8999.3|9006.3|9001.3|9013.3|9008.3|9001.3|8996.3|578
1628848800000|2021-08-13 10:00:00|9006.8|9001.8|8999.3|8994.3|9006.8|9001.8|8998.8|8993.8|217
1628852400000|2021-08-13 11:00:00|8998.8|8993.8|9011.8|9006.8|9011.8|9006.8|8994.3|8989.3|295
1628856000000|2021-08-13 12:00:00|9011.3|9006.3|9010.8|9005.8|9014.3|9009.3|9003.8|8998.8|434
1628859600000|2021-08-13 13:00:00|9010.3|9005.3|9010.3|9005.3|9018.8|9013.8|9004.3|8999.3|995
1628863200000|2021-08-13 14:00:00|9010.8|9005.8|8995.5|8990.5|9011.3|9006.3|8994|8989|690
1628866800000|2021-08-13 15:00:00|8995|8990|9001|8995|9005|8998|8989.5|8984.5|1160
1628870400000|2021-08-13 16:00:00|9000|8994|9003|8996|9004|8997|9000|8994|101
1628874000000|2021-08-13 17:00:00|9004|8997|8999.2|8987.2|9004|8998|8997|8987.2|109
1628877600000|2021-08-13 18:00:00|9000.2|8988.2|8985.3|8973.3|9000.2|8988.2|8980.9|8968.9|0
1628881200000|2021-08-13 19:00:00|8985.8|8973.8|8995.8|8983.8|8996.7|8984.7|8984.4|8972.4|0
1628884800000|2021-08-13 20:00:00|8995.7|8983.7|8991.3|8979.3|8997.3|8985.3|8990.7|8978.7|0
1629064800000|2021-08-15 22:00:00|8985.7|8973.7|8988.7|8976.7|8989.9|8977.9|8983.1|8971.1|0
1629068400000|2021-08-15 23:00:00|8989.1|8977.1|8987.5|8975.5|8989.5|8977.5|8985.9|8973.9|0
1629072000000|2021-08-16 00:00:00|8987.1|8975.1|8962.1|8950.1|8988.1|8976.1|8955.4|8943.4|0
1629075600000|2021-08-16 01:00:00|8962.2|8950.2|8950.6|8938.6|8969.8|8957.8|8949.5|8937.5|0
1629079200000|2021-08-16 02:00:00|8950.5|8938.5|8950.3|8938.3|8951.4|8939.4|8938.2|8926.2|0
1629082800000|2021-08-16 03:00:00|8950.4|8938.4|8948.6|8936.6|8951.5|8939.5|8943.2|8931.2|0
1629086400000|2021-08-16 04:00:00|8947.6|8935.6|8948.8|8936.8|8956.8|8944.8|8945.6|8933.6|0
1629090000000|2021-08-16 05:00:00|8949|8937|8944.7|8932.7|8954.4|8942.4|8942.7|8930.7|0
1629093600000|2021-08-16 06:00:00|8945.4|8933.4|8940|8935|8957|8952|8935|8930|212
1629097200000|2021-08-16 07:00:00|8938.5|8933.5|8975.8|8970.8|8978.8|8973.8|8923|8918|2626
1629100800000|2021-08-16 08:00:00|8975.3|8970.3|8945.3|8940.3|8982.3|8977.3|8940.3|8935.3|1988
1629104400000|2021-08-16 09:00:00|8946.3|8941.3|8939.8|8934.8|8965.3|8960.3|8939.8|8934.8|1595
1629108000000|2021-08-16 10:00:00|8940.3|8935.3|8942.8|8937.8|8949.8|8944.8|8917.8|8912.8|2899
1629111600000|2021-08-16 11:00:00|8943.3|8938.3|8940.9|8935.9|8950.8|8945.8|8938.3|8933.3|853
1629115200000|2021-08-16 12:00:00|8941.4|8936.4|8928.9|8923.9|8941.4|8936.4|8926.9|8921.9|782
1629118800000|2021-08-16 13:00:00|8929.4|8924.4|8908.4|8903.4|8940.4|8935.4|8900.4|8895.4|2827
1629122400000|2021-08-16 14:00:00|8907.9|8902.9|8920.9|8915.9|8935.4|8930.4|8903.4|8898.4|2728
1629126000000|2021-08-16 15:00:00|8920.4|8915.4|8925.9|8919.9|8934.4|8929.4|8915.4|8910.4|3501
1629129600000|2021-08-16 16:00:00|8926.9|8918.9|8929.9|8923.9|8929.9|8923.9|8923.9|8917.9|124
1629133200000|2021-08-16 17:00:00|8928.9|8922.9|8932.4|8920.4|8932.9|8926.9|8925.9|8918.9|174
1629136800000|2021-08-16 18:00:00|8932.3|8920.3|8937|8925|8940.5|8928.5|8931.2|8919.2|1
1629140400000|2021-08-16 19:00:00|8937.1|8925.1|8948.3|8936.3|8949.4|8937.4|8935.9|8923.9|0
1629144000000|2021-08-16 20:00:00|8948.2|8936.2|8940|8928|8951.3|8939.3|8936.4|8924.4|0
1629147600000|2021-08-16 21:00:00|8939.8|8927.8|8941.4|8929.4|8941.6|8929.6|8939.8|8927.8|0
1629151200000|2021-08-16 22:00:00|8940.8|8928.8|8938|8926|8940.8|8928.8|8936|8924|0
1629154800000|2021-08-16 23:00:00|8938.2|8926.2|8939.7|8927.7|8941.6|8929.6|8937.2|8925.2|0
1629158400000|2021-08-17 00:00:00|8939.3|8927.3|8924.5|8912.5|8940.2|8928.2|8920.9|8908.9|0
1629162000000|2021-08-17 01:00:00|8924.9|8912.9|8920.5|8908.5|8925.5|8913.5|8915.3|8903.3|0
1629165600000|2021-08-17 02:00:00|8920.3|8908.3|8918.5|8906.5|8921.5|8909.5|8915.4|8903.4|0
1629169200000|2021-08-17 03:00:00|8918.3|8906.3|8911.3|8899.3|8919.5|8907.5|8910.2|8898.2|0
1629172800000|2021-08-17 04:00:00|8911.1|8899.1|8917.3|8905.3|8918.3|8906.3|8910.7|8898.7|0
1629176400000|2021-08-17 05:00:00|8917.1|8905.1|8903.8|8891.8|8917.1|8905.1|8902.8|8890.8|0
1629180000000|2021-08-17 06:00:00|8904.7|8892.7|8874.4|8869.4|8904.7|8894.4|8869.4|8864.4|650
1629183600000|2021-08-17 07:00:00|8871.9|8866.9|8865.4|8860.4|8876.9|8871.9|8839.9|8834.9|8741
1629187200000|2021-08-17 08:00:00|8864.9|8859.9|8867.9|8862.9|8875.4|8870.4|8837.4|8832.4|13284
1629190800000|2021-08-17 09:00:00|8867.4|8862.4|8850.9|8845.9|8880.9|8875.9|8849.9|8844.9|3647
1629194400000|2021-08-17 10:00:00|8851.9|8846.9|8846.9|8841.9|8856.4|8851.4|8838.9|8833.9|3171
1629198000000|2021-08-17 11:00:00|8847.4|8842.4|8847.8|8842.8|8854.8|8849.8|8839.4|8834.4|2241
1629201600000|2021-08-17 12:00:00|8847.3|8842.3|8855.3|8850.3|8857.3|8852.3|8834.3|8829.3|2904
1629205200000|2021-08-17 13:00:00|8854.8|8849.8|8870.3|8865.3|8883.8|8878.8|8853.3|8848.3|4118
1629208800000|2021-08-17 14:00:00|8869.8|8864.8|8867.6|8862.6|8883.1|8878.1|8867.1|8862.1|5156
1629212400000|2021-08-17 15:00:00|8868.1|8863.1|8848.6|8842.6|8880.6|8875.6|8845.6|8839.6|3175
1629216000000|2021-08-17 16:00:00|8849.6|8841.6|8819.6|8812.6|8850.6|8844.6|8816.6|8809.6|303
1629219600000|2021-08-17 17:00:00|8818.6|8811.6|8829.1|8817.1|8831.6|8824.6|8812.6|8804.6|158
1629223200000|2021-08-17 18:00:00|8829.2|8817.2|8844.2|8832.2|8846.2|8834.2|8829|8817|0
1629226800000|2021-08-17 19:00:00|8845.1|8833.1|8858.4|8846.4|8860|8848|8841|8829|0
1629230400000|2021-08-17 20:00:00|8857.8|8845.8|8847.2|8835.2|8861|8849|8844.3|8832.3|0
1629234000000|2021-08-17 21:00:00|8847.6|8835.6|8846.2|8834.2|8847.6|8835.6|8846|8834|0
1629237600000|2021-08-17 22:00:00|8846|8834|8846.7|8834.7|8849.9|8837.9|8841.9|8829.9|0
1629241200000|2021-08-17 23:00:00|8846.8|8834.8|8840.5|8828.5|8849.2|8837.2|8840.5|8828.5|0
1629244800000|2021-08-18 00:00:00|8840.6|8828.6|8854.9|8842.9|8861|8849|8838.6|8826.6|0
1629248400000|2021-08-18 01:00:00|8855.9|8843.9|8864.5|8852.5|8872.8|8860.8|8851.8|8839.8|0
1629252000000|2021-08-18 02:00:00|8864.1|8852.1|8877.9|8865.9|8880|8868|8860.4|8848.4|0
1629255600000|2021-08-18 03:00:00|8878.3|8866.3|8881|8869|8886|8874|8876.9|8864.9|0
1629259200000|2021-08-18 04:00:00|8881.3|8869.3|8881.7|8869.7|8886.8|8874.8|8880.7|8868.7|0
1629262800000|2021-08-18 05:00:00|8881.8|8869.8|8884.3|8872.3|8886.4|8874.4|8880.3|8868.3|0
1629266400000|2021-08-18 06:00:00|8883.8|8871.8|8857.6|8852.6|8887.6|8875.6|8851.6|8846.6|304
1629270000000|2021-08-18 07:00:00|8860.1|8855.1|8871.9|8866.9|8879.6|8874.6|8850.1|8845.1|5232
1629273600000|2021-08-18 08:00:00|8871.4|8866.4|8871.4|8866.4|8884.4|8879.4|8860.4|8855.4|3005
1629277200000|2021-08-18 09:00:00|8871.9|8866.9|8880.9|8875.9|8889.4|8884.4|8864.9|8859.9|122439173
1629280800000|2021-08-18 10:00:00|8881.4|8876.4|8890.9|8885.9|8893.4|8888.4|8870.4|8865.4|3203
1629284400000|2021-08-18 11:00:00|8891.4|8886.4|8902.9|8897.9|8904.4|8899.4|8887.9|8882.9|3923
1629288000000|2021-08-18 12:00:00|8903.4|8898.4|8905.4|8900.4|8909.4|8904.4|8895.4|8890.4|2425
1629291600000|2021-08-18 13:00:00|8905.9|8900.9|8930.4|8925.4|8930.9|8925.9|8905.4|8900.4|2716
1629295200000|2021-08-18 14:00:00|8930.9|8925.9|8970.8|8965.8|8971.3|8966.3|8928.4|8923.4|2826
1629298800000|2021-08-18 15:00:00|8970.3|8965.3|8979.8|8972.8|8981.8|8975.8|8961.8|8955.8|2541
1629302400000|2021-08-18 16:00:00|8978.8|8973.8|8970.8|8963.8|8981.8|8975.8|8966.8|8960.8|1598
1629306000000|2021-08-18 17:00:00|8969.8|8962.8|8976.1|8964.1|8978.8|8972.8|8964.8|8958.8|102
1629309600000|2021-08-18 18:00:00|8976.2|8964.2|8970.8|8958.8|8982.1|8970.1|8954.2|8942.2|0
1629313200000|2021-08-18 19:00:00|8970.6|8958.6|8929.6|8917.6|8970.8|8958.8|8928.2|8916.2|0
1629316800000|2021-08-18 20:00:00|8929.5|8917.5|8921.4|8909.4|8934.1|8922.1|8906|8894|0
1629320400000|2021-08-18 21:00:00|8921.6|8909.6|8922.1|8910.1|8924.6|8912.6|8921.2|8909.2|0
1629324000000|2021-08-18 22:00:00|8922.4|8910.4|8930.6|8918.6|8931.7|8919.7|8920.4|8908.4|0
1629327600000|2021-08-18 23:00:00|8930.5|8918.5|8925.9|8913.9|8931.2|8919.2|8922.4|8910.4|0
1629331200000|2021-08-19 00:00:00|8925.7|8913.7|8931.4|8919.4|8936.9|8924.9|8921.9|8909.9|0
1629334800000|2021-08-19 01:00:00|8931.6|8919.6|8927.1|8915.1|8939.3|8927.3|8926.7|8914.7|0
1629338400000|2021-08-19 02:00:00|8926.9|8914.9|8921.3|8909.3|8928.6|8916.6|8914.8|8902.8|0
1629342000000|2021-08-19 03:00:00|8921.4|8909.4|8919.4|8907.4|8929.2|8917.2|8915.6|8903.6|0
1629345600000|2021-08-19 04:00:00|8919.2|8907.2|8916.1|8904.1|8921.8|8909.8|8915|8903|0
1629349200000|2021-08-19 05:00:00|8916.3|8904.3|8894.4|8882.4|8919.2|8907.2|8893.4|8881.4|0
1629352800000|2021-08-19 06:00:00|8895.2|8883.2|8841.8|8836.8|8901.8|8896.8|8836.8|8831.8|426
1629356400000|2021-08-19 07:00:00|8846.3|8841.3|8890.7|8885.7|8897.7|8892.7|8814.8|8809.8|2959
1629360000000|2021-08-19 08:00:00|8891.2|8886.2|8848.7|8843.7|8891.2|8886.2|8837.2|8832.2|1757
1629363600000|2021-08-19 09:00:00|8849.2|8844.2|8871.2|8866.2|8884.7|8879.7|8810.7|8805.7|1594
1629367200000|2021-08-19 10:00:00|8869.7|8864.7|8869.7|8864.7|8895.2|8890.2|8861.7|8856.7|1311
1629370800000|2021-08-19 11:00:00|8869.2|8864.2|8889.7|8884.7|8905.2|8900.2|8863.2|8858.2|909
1629374400000|2021-08-19 12:00:00|8890.7|8885.7|8904.2|8899.2|8919.7|8914.7|8877.2|8872.2|758
1629378000000|2021-08-19 13:00:00|8903.7|8898.7|8948.2|8943.2|8958.2|8953.2|8903.2|8898.2|1352
1629381600000|2021-08-19 14:00:00|8947.7|8942.7|8916.5|8911.5|8957|8952|8888.5|8883.5|1581
1629385200000|2021-08-19 15:00:00|8917|8912|8934.5|8927.5|8939.5|8931.5|8903.5|8898.5|1697
1629388800000|2021-08-19 16:00:00|8933.5|8926.5|8942.5|8934.5|8942.5|8934.5|8924.5|8916.5|133
1629392400000|2021-08-19 17:00:00|8941.5|8932.5|8929.8|8917.8|8942.5|8933.5|8924.5|8916.5|106
1629396000000|2021-08-19 18:00:00|8929.7|8917.7|8937.1|8925.1|8938.6|8926.6|8906.4|8894.4|13071
1629399600000|2021-08-19 19:00:00|8937|8925|8942.9|8930.9|8957.9|8945.9|8936.5|8924.5|0
1629403200000|2021-08-19 20:00:00|8943.5|8931.5|8943.1|8931.1|8953.1|8941.1|8939.9|8927.9|0
1629406800000|2021-08-19 21:00:00|8942.7|8930.7|8941.7|8929.7|8943.5|8931.5|8941|8929|0
1629410400000|2021-08-19 22:00:00|8941.8|8929.8|8935.8|8923.8|8943.8|8931.8|8935.4|8923.4|0
1629414000000|2021-08-19 23:00:00|8936.2|8924.2|8927.2|8915.2|8938.6|8926.6|8924|8912|0
1629417600000|2021-08-20 00:00:00|8926.8|8914.8|8948.9|8936.9|8954.3|8942.3|8925.9|8913.9|0
1629421200000|2021-08-20 01:00:00|8949|8937|8911.6|8899.6|8951.2|8939.2|8897.6|8885.6|0
1629424800000|2021-08-20 02:00:00|8911.8|8899.8|8912.9|8900.9|8925.2|8913.2|8907.1|8895.1|0
1629428400000|2021-08-20 03:00:00|8912.8|8900.8|8924.1|8912.1|8931.3|8919.3|8909.4|8897.4|0
1629432000000|2021-08-20 04:00:00|8924.4|8912.4|8914.2|8902.2|8926.1|8914.1|8909.5|8897.5|0
1629435600000|2021-08-20 05:00:00|8914|8902|8907.4|8895.4|8914.9|8902.9|8891.6|8879.6|0
1629439200000|2021-08-20 06:00:00|8907.8|8895.8|8906|8901|8925.5|8920.5|8886|8881|371
1629442800000|2021-08-20 07:00:00|8905|8900|8899.8|8894.8|8921.5|8916.5|8884.5|8879.5|2316
1629446400000|2021-08-20 08:00:00|8899.3|8894.3|8915.8|8910.8|8925.8|8920.8|8892.3|8887.3|694
1629450000000|2021-08-20 09:00:00|8915.3|8910.3|8887.8|8882.8|8922.8|8917.8|8875.8|8870.8|998
1629453600000|2021-08-20 10:00:00|8887.3|8882.3|8877.8|8872.8|8896.3|8891.3|8873.8|8868.8|723
1629457200000|2021-08-20 11:00:00|8878.3|8873.3|8859.4|8854.4|8880.3|8875.3|8859.4|8854.4|823
1629460800000|2021-08-20 12:00:00|8859.9|8854.9|8879.4|8874.4|8880.4|8875.4|8853.4|8848.4|635
1629464400000|2021-08-20 13:00:00|8879.9|8874.9|8905.9|8900.9|8908.9|8903.9|8869.4|8864.4|1045
1629468000000|2021-08-20 14:00:00|8906.4|8901.4|8916.7|8911.7|8941.7|8936.7|8901.4|8896.4|1968
1629471600000|2021-08-20 15:00:00|8916.2|8911.2|8934.7|8928.7|8934.7|8928.7|8912.2|8907.2|1833
1629475200000|2021-08-20 16:00:00|8935.7|8927.7|8940.7|8934.7|8945.7|8939.7|8932.7|8926.7|136
1629478800000|2021-08-20 17:00:00|8941.7|8935.7|8945.4|8933.4|8949.7|8941.7|8940.7|8933.4|103
1629482400000|2021-08-20 18:00:00|8945.5|8933.5|8945.5|8933.5|8952.1|8940.1|8939.9|8927.9|0
1629486000000|2021-08-20 19:00:00|8945.4|8933.4|8958.6|8946.6|8964.4|8952.4|8944.4|8932.4|0
1629489600000|2021-08-20 20:00:00|8958.5|8946.5|8957.3|8945.3|8960|8948|8953.1|8941.1|0
1629493200000|2021-08-20 21:00:00|8957|8945|8957|8945|8957|8945|8957|8945|0
1629669600000|2021-08-22 22:00:00|8954|8942|8961.8|8949.8|8965.7|8953.7|8954|8942|0
1629673200000|2021-08-22 23:00:00|8961.6|8949.6|8961.6|8949.6|8965.7|8953.7|8959.2|8947.2|0
1629676800000|2021-08-23 00:00:00|8961.5|8949.5|8975.4|8963.4|8978.5|8966.5|8961.1|8949.1|0
1629680400000|2021-08-23 01:00:00|8975.8|8963.8|8981|8969|8983.2|8971.2|8962.3|8950.3|0
1629684000000|2021-08-23 02:00:00|8981.1|8969.1|8989.7|8977.7|8990.8|8978.8|8981|8969|0
1629687600000|2021-08-23 03:00:00|8989.8|8977.8|8992.3|8980.3|8995|8983|8987.6|8975.6|0
1629691200000|2021-08-23 04:00:00|8992.5|8980.5|8998.5|8986.5|8998.5|8986.5|8990.6|8978.6|0
1629694800000|2021-08-23 05:00:00|8998.1|8986.1|9004|8992|9006.4|8994.4|8995.3|8983.3|0
1629698400000|2021-08-23 06:00:00|9002.6|8990.6|8969.7|8964.7|9008.5|8996.5|8964.2|8959.2|451
1629702000000|2021-08-23 07:00:00|8971.7|8966.7|8927.9|8922.9|8992.2|8987.2|8918.9|8913.9|1750
1629705600000|2021-08-23 08:00:00|8928.9|8923.9|8931.4|8926.4|8935.4|8930.4|8913.4|8908.4|630
1629709200000|2021-08-23 09:00:00|8931.9|8926.9|8952.4|8947.4|8963.9|8958.9|8929.4|8924.4|478
1629712800000|2021-08-23 10:00:00|8953.4|8948.4|8973.4|8968.4|8976.4|8971.4|8952.4|8947.4|585
1629716400000|2021-08-23 11:00:00|8972.4|8967.4|8963.9|8958.9|8978.4|8973.4|8961.4|8956.4|291
1629720000000|2021-08-23 12:00:00|8963.4|8958.4|8965.4|8960.4|8969.9|8964.9|8958.4|8953.4|266
1629723600000|2021-08-23 13:00:00|8964.4|8959.4|8945.9|8940.9|8964.4|8959.4|8929.9|8924.9|920
1629727200000|2021-08-23 14:00:00|8946.4|8941.4|8969.9|8964.9|8975.9|8970.9|8944.4|8939.4|941
1629730800000|2021-08-23 15:00:00|8969.4|8964.4|8968.4|8962.4|8985.4|8979.9|8963.4|8957.4|1477
1629734400000|2021-08-23 16:00:00|8969.4|8963.4|8975.4|8968.4|8976.4|8970.4|8968.4|8961.4|113
1629738000000|2021-08-23 17:00:00|8974.4|8967.4|8974|8962|8977.4|8971.4|8967.4|8960.4|80
1629741600000|2021-08-23 18:00:00|8974.1|8962.1|8979.7|8967.7|8980.8|8968.8|8974|8962|0
1629745200000|2021-08-23 19:00:00|8979.6|8967.6|8971.2|8959.2|8981.5|8969.5|8965.5|8953.5|0
1629748800000|2021-08-23 20:00:00|8971.1|8959.1|8982.2|8970.2|8982.7|8970.7|8971|8959|0
1629752400000|2021-08-23 21:00:00|8982.1|8970.1|8982.2|8970.2|8982.8|8970.8|8981.3|8969.3|0
1629756000000|2021-08-23 22:00:00|8981.6|8969.6|8984.3|8972.3|8986.3|8974.3|8980.1|8968.1|0
1629759600000|2021-08-23 23:00:00|8984.1|8972.1|8986.2|8974.2|8986.2|8974.2|8984.1|8972.1|0
1629763200000|2021-08-24 00:00:00|8986.6|8974.6|8986.4|8974.4|8989.9|8977.9|8983.4|8971.4|0
1629766800000|2021-08-24 01:00:00|8986.8|8974.8|8990.9|8978.9|8994.6|8982.6|8980.1|8968.1|0
1629770400000|2021-08-24 02:00:00|8991.1|8979.1|8990.3|8978.3|8995|8983|8986.8|8974.8|0
1629774000000|2021-08-24 03:00:00|8990.7|8978.7|8997.4|8985.4|8997.4|8985.4|8990.3|8978.3|0
1629777600000|2021-08-24 04:00:00|8997.6|8985.6|8995|8983|8998.5|8986.5|8993.3|8981.3|0
1629781200000|2021-08-24 05:00:00|8995.5|8983.5|8998.5|8986.5|9002.5|8990.5|8993|8981|0
1629784800000|2021-08-24 06:00:00|8999.5|8987.5|8993.9|8988.9|9003.2|8993.4|8977.9|8972.9|373
1629788400000|2021-08-24 07:00:00|8994.9|8989.9|8969.1|8964.1|9015.9|9010.9|8961.6|8956.6|1724
1629792000000|2021-08-24 08:00:00|8969.6|8964.6|8962.6|8957.6|8983.6|8978.6|8955.1|8950.1|513
1629795600000|2021-08-24 09:00:00|8962.1|8957.1|8949.6|8944.6|8969.6|8964.6|8943.6|8938.6|505
1629799200000|2021-08-24 10:00:00|8950.1|8945.1|8930.1|8925.1|8959.1|8954.1|8928.6|8923.6|539
1629802800000|2021-08-24 11:00:00|8930.6|8925.6|8915.7|8910.7|8938.1|8933.1|8913.2|8908.2|473
1629806400000|2021-08-24 12:00:00|8916.2|8911.2|8893.2|8888.2|8920.7|8915.7|8884.7|8879.7|749
1629810000000|2021-08-24 13:00:00|8893.7|8888.7|8935.2|8930.2|8944.2|8939.2|8888.7|8883.7|1000
1629813600000|2021-08-24 14:00:00|8935.7|8930.7|8957.1|8952.1|8959.6|8954.6|8920.7|8915.7|1112
1629817200000|2021-08-24 15:00:00|8959.1|8954.1|8954.6|8947.6|8966.1|8961.1|8947.6|8941.6|976
1629820800000|2021-08-24 16:00:00|8953.6|8946.6|8960.6|8953.6|8964.6|8957.6|8951.6|8945.6|53
1629824400000|2021-08-24 17:00:00|8961.6|8954.6|8971.5|8959.5|8971.6|8963.1|8957.6|8951.6|107
1629828000000|2021-08-24 18:00:00|8971.6|8959.6|8972.7|8960.7|8974.1|8962.1|8969.2|8957.2|0
1629831600000|2021-08-24 19:00:00|8972.6|8960.6|8963|8951|8973.7|8961.7|8961.8|8949.8|0
1629835200000|2021-08-24 20:00:00|8962.9|8950.9|8965.2|8953.2|8966.2|8954.2|8961.3|8949.3|0
1629838800000|2021-08-24 21:00:00|8964.5|8952.5|8966.1|8954.1|8966.5|8954.5|8964.4|8952.4|0
1629842400000|2021-08-24 22:00:00|8966.2|8954.2|8963.3|8951.3|8966.3|8954.3|8963.3|8951.3|0
1629846000000|2021-08-24 23:00:00|8963.5|8951.5|8961|8949|8964.1|8952.1|8958|8946|0
1629849600000|2021-08-25 00:00:00|8960.6|8948.6|8969.2|8957.2|8973.6|8961.6|8960.6|8948.6|0
1629853200000|2021-08-25 01:00:00|8968.8|8956.8|8966.1|8954.1|8973.4|8961.4|8965|8953|0
1629856800000|2021-08-25 02:00:00|8965.9|8953.9|8958.7|8946.7|8971.3|8959.3|8951.6|8939.6|0
1629860400000|2021-08-25 03:00:00|8958.3|8946.3|8957.5|8945.5|8962.9|8950.9|8949.4|8937.4|0
1629864000000|2021-08-25 04:00:00|8957.1|8945.1|8955.5|8943.5|8960.8|8948.8|8954.9|8942.9|0
1629867600000|2021-08-25 05:00:00|8955.3|8943.3|8963.1|8951.1|8967.1|8955.1|8954.9|8942.9|0
1629871200000|2021-08-25 06:00:00|8963.3|8951.3|8958.6|8953.6|8963.8|8953.6|8942.1|8937.1|211
1629874800000|2021-08-25 07:00:00|8959.1|8954.1|8966.6|8961.6|8986.6|8981.6|8951.6|8946.6|998
1629878400000|2021-08-25 08:00:00|8967.1|8962.1|8963.6|8958.6|8980.1|8975.1|8953.1|8948.1|928
1629882000000|2021-08-25 09:00:00|8964.1|8959.1|8978.1|8973.1|8987.1|8982.1|8960.6|8955.6|714
1629885600000|2021-08-25 10:00:00|8977.6|8972.6|8978.1|8973.1|8984.1|8979.1|8969.1|8964.1|480
1629889200000|2021-08-25 11:00:00|8979.1|8974.1|8980.6|8975.6|8981.6|8976.6|8964.1|8959.1|500
1629892800000|2021-08-25 12:00:00|8981.1|8976.1|8994.6|8989.6|8999.1|8994.1|8976.1|8971.1|675
1629896400000|2021-08-25 13:00:00|8993.6|8988.6|9001.1|8996.1|9002.1|8997.1|8965.6|8960.6|883
1629900000000|2021-08-25 14:00:00|9001.6|8996.6|8987.9|8982.9|9003.1|8998.1|8964.4|8959.4|1310
1629903600000|2021-08-25 15:00:00|8988.4|8983.4|8985.4|8978.4|8988.9|8983.9|8971.4|8966.4|1349
1629907200000|2021-08-25 16:00:00|8984.4|8979.4|8976.4|8969.4|8986.4|8979.4|8975.4|8968.4|118
1629910800000|2021-08-25 17:00:00|8975.4|8970.4|8980.9|8968.9|8985.4|8977.9|8975.4|8968.9|63
1629914400000|2021-08-25 18:00:00|8981|8969|8982.7|8970.7|8986.1|8974.1|8979.4|8967.4|0
1629918000000|2021-08-25 19:00:00|8982.8|8970.8|8978.7|8966.7|8984.4|8972.4|8974.4|8962.4|0
1629921600000|2021-08-25 20:00:00|8978.6|8966.6|8979.5|8967.5|8980.1|8968.1|8976|8964|0
1629925200000|2021-08-25 21:00:00|8979.7|8967.7|8980.3|8968.3|8980.5|8968.5|8978.5|8966.5|0
1629928800000|2021-08-25 22:00:00|8980.4|8968.4|8979.4|8967.4|8980.6|8968.6|8976.7|8964.7|0
1629932400000|2021-08-25 23:00:00|8979.8|8967.8|8977.9|8965.9|8980.2|8968.2|8977.7|8965.7|0
1629936000000|2021-08-26 00:00:00|8978.3|8966.3|8967.9|8955.9|8978.3|8966.3|8962.7|8950.7|0
1629939600000|2021-08-26 01:00:00|8967.8|8955.8|8965.6|8953.6|8972.9|8960.9|8959.3|8947.3|0
1629943200000|2021-08-26 02:00:00|8965.7|8953.7|8962.7|8950.7|8967.1|8955.1|8954.2|8942.2|0
1629946800000|2021-08-26 03:00:00|8963.1|8951.1|8962.3|8950.3|8963.7|8951.7|8954.4|8942.4|0
1629950400000|2021-08-26 04:00:00|8962.1|8950.1|8961|8949|8963.9|8951.9|8960.5|8948.5|0
1629954000000|2021-08-26 05:00:00|8960.8|8948.8|8965.6|8953.6|8969.7|8957.7|8959.5|8947.5|0
1629957600000|2021-08-26 06:00:00|8965.9|8953.9|8943.4|8938.4|8966.8|8956.9|8933.4|8928.4|222
1629961200000|2021-08-26 07:00:00|8944.9|8939.9|8930.3|8925.3|8951.4|8946.4|8894.4|8889.4|1932
1629964800000|2021-08-26 08:00:00|8931.3|8926.3|8914.3|8909.3|8948.8|8943.8|8913.3|8908.3|613
1629968400000|2021-08-26 09:00:00|8914.8|8909.8|8921.8|8916.8|8923.3|8918.3|8897.3|8892.3|1184
1629972000000|2021-08-26 10:00:00|8922.3|8917.3|8923.8|8918.8|8928.8|8923.8|8902.8|8897.8|635
1629975600000|2021-08-26 11:00:00|8924.8|8919.8|8931.2|8926.2|8935.2|8930.2|8915.3|8910.3|499
1629979200000|2021-08-26 12:00:00|8931.7|8926.7|8940.7|8935.7|8950.2|8945.2|8928.2|8923.2|490
1629982800000|2021-08-26 13:00:00|8941.2|8936.2|8929.2|8924.2|8948.7|8943.7|8919.2|8914.2|691
1629986400000|2021-08-26 14:00:00|8929.7|8924.7|8896.2|8891.2|8944.7|8939.7|8892.7|8887.7|1523
1629990000000|2021-08-26 15:00:00|8895.7|8890.7|8907.2|8901.2|8914.7|8909.7|8892.7|8887.7|1913
1629993600000|2021-08-26 16:00:00|8908.2|8902.2|8914.2|8907.2|8924.2|8917.2|8908.2|8902.2|254
1629997200000|2021-08-26 17:00:00|8913.2|8906.2|8904.7|8892.7|8914.2|8907.2|8901.2|8892.7|82
1630000800000|2021-08-26 18:00:00|8904.6|8892.6|8888.1|8876.1|8904.7|8892.7|8887.1|8875.1|0
1630004400000|2021-08-26 19:00:00|8888|8876|8885.5|8873.5|8891.9|8879.9|8878.2|8866.2|0
1630008000000|2021-08-26 20:00:00|8885.4|8873.4|8891|8879|8891.9|8879.9|8883.9|8871.9|0
1630011600000|2021-08-26 21:00:00|8891.2|8879.2|8890.8|8878.8|8891.6|8879.6|8890.2|8878.2|0
1630015200000|2021-08-26 22:00:00|8891.2|8879.2|8890.1|8878.1|8894.2|8882.2|8889.7|8877.7|0
1630018800000|2021-08-26 23:00:00|8889.7|8877.7|8883.7|8871.7|8889.7|8877.7|8880.7|8868.7|0
1630022400000|2021-08-27 00:00:00|8883.3|8871.3|8881.9|8869.9|8883.8|8871.8|8866.7|8854.7|0
1630026000000|2021-08-27 01:00:00|8882.1|8870.1|8891.4|8879.4|8896.6|8884.6|8880.9|8868.9|0
1630029600000|2021-08-27 02:00:00|8891.6|8879.6|8898.1|8886.1|8908.4|8896.4|8891.6|8879.6|0
1630033200000|2021-08-27 03:00:00|8897.7|8885.7|8897.1|8885.1|8901.2|8889.2|8894|8882|0
1630036800000|2021-08-27 04:00:00|8897.5|8885.5|8900.3|8888.3|8901.7|8889.7|8897.1|8885.1|0
1630040400000|2021-08-27 05:00:00|8900.4|8888.4|8902.3|8890.3|8902.4|8890.4|8894|8882|0
1630044000000|2021-08-27 06:00:00|8902.5|8890.5|8901.2|8896.2|8903|8897.2|8886.7|8881.7|191
1630047600000|2021-08-27 07:00:00|8902.2|8897.2|8894.1|8889.1|8913.7|8908.7|8875.7|8870.7|1122
1630051200000|2021-08-27 08:00:00|8894.6|8889.6|8865.6|8860.6|8896.1|8891.1|8863.1|8858.1|520
1630054800000|2021-08-27 09:00:00|8866.1|8861.1|8871.1|8866.1|8882.6|8877.6|8858.1|8853.1|468
1630058400000|2021-08-27 10:00:00|8870.6|8865.6|8865.6|8860.6|8879.1|8874.1|8864.1|8859.1|202
1630062000000|2021-08-27 11:00:00|8866.6|8861.6|8864.9|8859.9|8873.1|8868.1|8858.9|8853.9|532
1630065600000|2021-08-27 12:00:00|8864.4|8859.4|8856.9|8851.9|8864.9|8859.9|8851.4|8846.4|288
1630069200000|2021-08-27 13:00:00|8855.9|8850.9|8891.4|8886.4|8911.9|8906.9|8855.4|8850.4|1278
1630072800000|2021-08-27 14:00:00|8892.4|8887.4|8922|8917|8923|8918|8878|8873|1261
1630076400000|2021-08-27 15:00:00|8922.5|8917.5|8940.5|8934.5|8941.5|8934.5|8918|8911.5|1167
1630080000000|2021-08-27 16:00:00|8941.5|8935.5|8932.5|8925.5|8944.5|8938.5|8930.5|8923.5|160
1630083600000|2021-08-27 17:00:00|8931.5|8926.5|8932.6|8920.6|8936.5|8929.5|8928.5|8920.6|80
1630087200000|2021-08-27 18:00:00|8932.7|8920.7|8928.7|8916.7|8933.6|8921.6|8925.2|8913.2|0
1630090800000|2021-08-27 19:00:00|8928.8|8916.8|8929.5|8917.5|8936.2|8924.2|8928.4|8916.4|0
1630094400000|2021-08-27 20:00:00|8929.3|8917.3|8934.1|8922.1|8934.2|8922.2|8926.3|8914.3|0
1630274400000|2021-08-29 22:00:00|8930.3|8918.3|8936.5|8924.5|8940.1|8928.1|8930.3|8918.3|0
1630278000000|2021-08-29 23:00:00|8936.6|8924.6|8945.5|8933.5|8949.1|8937.1|8935.6|8923.6|0
1630281600000|2021-08-30 00:00:00|8945.6|8933.6|8917.7|8905.7|8947.6|8935.6|8916.3|8904.3|0
1630285200000|2021-08-30 01:00:00|8917.8|8905.8|8923.8|8911.8|8924.7|8912.7|8912.3|8900.3|0
1630288800000|2021-08-30 02:00:00|8923.9|8911.9|8929|8917|8932.1|8920.1|8922.8|8910.8|0
1630292400000|2021-08-30 03:00:00|8928.4|8916.4|8933.5|8921.5|8934.3|8922.3|8927|8915|0
1630296000000|2021-08-30 04:00:00|8933.3|8921.3|8932.4|8920.4|8933.5|8921.5|8930.3|8918.3|0
1630299600000|2021-08-30 05:00:00|8932.2|8920.2|8931.4|8919.4|8934.5|8922.5|8930.4|8918.4|0
1630303200000|2021-08-30 06:00:00|8931.5|8919.5|8928|8923|8932.5|8927.5|8914|8909|112
1630306800000|2021-08-30 07:00:00|8926.5|8921.5|8918.1|8913.1|8938|8933|8910|8905|888
1630310400000|2021-08-30 08:00:00|8919.6|8914.6|8915.5|8910.5|8922.6|8917.6|8906.5|8901.5|259
1630314000000|2021-08-30 09:00:00|8915|8910|8914|8909|8915|8910|8906|8901|193
1630317600000|2021-08-30 10:00:00|8914.5|8909.5|8901|8896|8917|8912|8899.5|8894.5|180
1630321200000|2021-08-30 11:00:00|8901.5|8896.5|8902.7|8897.7|8907.2|8902.2|8899.5|8894.5|259
1630324800000|2021-08-30 12:00:00|8903.2|8898.2|8864.2|8859.2|8907.2|8902.2|8862.2|8857.2|499
1630328400000|2021-08-30 13:00:00|8864.7|8859.7|8863.2|8858.2|8897.2|8892.2|8860.2|8855.2|900
1630332000000|2021-08-30 14:00:00|8863.7|8858.7|8868.5|8863.5|8878|8873|8857.7|8852.7|825
1630335600000|2021-08-30 15:00:00|8869|8864|8873.5|8866.5|8884|8879|8862|8857|814
1630339200000|2021-08-30 16:00:00|8872.5|8865.5|8870.5|8862.5|8876.5|8869.5|8867.5|8861.5|60
1630342800000|2021-08-30 17:00:00|8869.5|8863.5|8871.1|8859.1|8871.5|8865.5|8866.5|8859.1|84
1630346400000|2021-08-30 18:00:00|8871|8859|8867.9|8855.9|8874.2|8862.2|8864.8|8852.8|0
1630350000000|2021-08-30 19:00:00|8867.8|8855.8|8860.9|8848.9|8869.9|8857.9|8857.5|8845.5|0
1630353600000|2021-08-30 20:00:00|8860.8|8848.8|8869|8857|8869.7|8857.7|8858.5|8846.5|0
1630357200000|2021-08-30 21:00:00|8868.8|8856.8|8868.9|8856.9|8869.4|8857.4|8868|8856|0
1630360800000|2021-08-30 22:00:00|8868.8|8856.8|8869.1|8857.1|8871.4|8859.4|8867|8855|0
1630364400000|2021-08-30 23:00:00|8869.2|8857.2|8863.6|8851.6|8869.6|8857.6|8862.3|8850.3|0
1630368000000|2021-08-31 00:00:00|8863.2|8851.2|8859.7|8847.7|8865.9|8853.9|8850.8|8838.8|0
1630371600000|2021-08-31 01:00:00|8859.5|8847.5|8854.7|8842.7|8863.8|8851.8|8853.7|8841.7|0
1630375200000|2021-08-31 02:00:00|8853.7|8841.7|8851.5|8839.5|8855.7|8843.7|8850.7|8838.7|0
1630378800000|2021-08-31 03:00:00|8851.7|8839.7|8868.3|8856.3|8871|8859|8851.7|8839.7|0
1630382400000|2021-08-31 04:00:00|8868.1|8856.1|8887.1|8875.1|8888.1|8876.1|8865.9|8853.9|0
1630386000000|2021-08-31 05:00:00|8887.4|8875.4|8894.7|8882.7|8904.6|8892.6|8887.4|8875.4|0
1630389600000|2021-08-31 06:00:00|8894.6|8882.6|8885|8880|8897.5|8892.5|8880|8875|147
1630393200000|2021-08-31 07:00:00|8884.5|8879.5|8870.9|8865.9|8888.5|8883.5|8850.5|8845.5|1335
1630396800000|2021-08-31 08:00:00|8870.4|8865.4|8893.4|8888.4|8895.4|8890.4|8857.9|8852.9|843
1630400400000|2021-08-31 09:00:00|8892.9|8887.9|8883.4|8878.4|8918.9|8913.9|8883.4|8878.4|1362
1630404000000|2021-08-31 10:00:00|8883.9|8878.9|8835.9|8830.9|8891.9|8886.9|8822.9|8817.9|1530
1630407600000|2021-08-31 11:00:00|8835.4|8830.4|8813.4|8808.4|8836.4|8831.4|8805.9|8800.9|831
1630411200000|2021-08-31 12:00:00|8813.9|8808.9|8791.4|8786.4|8826.4|8821.4|8790.9|8785.9|1132
1630414800000|2021-08-31 13:00:00|8790.9|8785.9|8795.9|8790.9|8823.4|8818.4|8785.4|8780.4|1351
1630418400000|2021-08-31 14:00:00|8795.4|8790.4|8827.3|8822.3|8832.8|8827.8|8794.4|8789.4|1432
1630422000000|2021-08-31 15:00:00|8826.8|8821.8|8865.3|8859.3|8868.3|8861.3|8823.3|8818.3|3879
1630425600000|2021-08-31 16:00:00|8864.3|8858.3|8866.3|8859.3|8869.3|8863.3|8863.3|8856.3|112
1630429200000|2021-08-31 17:00:00|8865.3|8858.3|8867.4|8855.4|8867.4|8859.3|8860.3|8854.3|119
1630432800000|2021-08-31 18:00:00|8867.3|8855.3|8863.6|8851.6|8867.5|8855.5|8856.9|8844.9|0
1630436400000|2021-08-31 19:00:00|8863.7|8851.7|8859.5|8847.5|8864.7|8852.7|8852.4|8840.4|0
1630440000000|2021-08-31 20:00:00|8861|8849|8874.5|8862.5|8875.2|8863.2|8860.1|8848.1|0
1630443600000|2021-08-31 21:00:00|8874.1|8862.1|8873.3|8861.3|8874.5|8862.5|8873|8861|0
1630447200000|2021-08-31 22:00:00|8874.1|8862.1|8872.2|8860.2|8876|8864|8870.7|8858.7|0
1630450800000|2021-08-31 23:00:00|8872.2|8860.2|8875.2|8863.2|8875.2|8863.2|8869.9|8857.9|0
1630454400000|2021-09-01 00:00:00|8875.6|8863.6|8873.6|8861.6|8879.3|8867.3|8868.6|8856.6|0
1630458000000|2021-09-01 01:00:00|8873.2|8861.2|8889.2|8877.2|8890.2|8878.2|8869.5|8857.5|0
1630461600000|2021-09-01 02:00:00|8890.2|8878.2|8896.6|8884.6|8896.6|8884.6|8889.2|8877.2|0
1630465200000|2021-09-01 03:00:00|8896.4|8884.4|8897|8885|8899.1|8887.1|8893.6|8881.6|0
1630468800000|2021-09-01 04:00:00|8897.1|8885.1|8901.5|8889.5|8902.9|8890.9|8897|8885|0
1630472400000|2021-09-01 05:00:00|8901.9|8889.9|8895.6|8883.6|8904.6|8892.6|8895|8883|0
1630476000000|2021-09-01 06:00:00|8895.9|8883.9|8933.3|8928.3|8940.8|8935.8|8891.3|8883.9|624
1630479600000|2021-09-01 07:00:00|8934.3|8929.3|9008.1|9003.1|9022.6|9017.6|8934.3|8929.3|4636
1630483200000|2021-09-01 08:00:00|9008.6|9003.6|9042.1|9037.1|9058.6|9053.6|9008.1|9003.1|2096
1630486800000|2021-09-01 09:00:00|9041.6|9036.6|9001.1|8996.1|9047.1|9042.1|8998.6|8993.6|1172
1630490400000|2021-09-01 10:00:00|9002.1|8997.1|8990.6|8985.6|9003.1|8998.1|8967.1|8962.1|843
1630494000000|2021-09-01 11:00:00|8991.1|8986.1|9018.3|9013.3|9022.8|9017.8|8980.1|8975.1|773
1630497600000|2021-09-01 12:00:00|9019.3|9014.3|8991.3|8986.3|9038.3|9033.3|8990.8|8985.8|1291
1630501200000|2021-09-01 13:00:00|8991.8|8986.8|8985.8|8980.8|8996.8|8991.8|8962.3|8957.3|1233
1630504800000|2021-09-01 14:00:00|8986.3|8981.3|8997.3|8992.3|9012.8|9007.8|8983.3|8978.3|1535
1630508400000|2021-09-01 15:00:00|8996.3|8991.3|9002.8|8996.8|9003.8|8996.8|8982.8|8975.8|2012
1630512000000|2021-09-01 16:00:00|9001.8|8995.8|9010.8|9004.8|9011.8|9005.8|8990.8|8984.8|399
1630515600000|2021-09-01 17:00:00|9011.8|9005.8|9006.3|8994.3|9012.8|9005.8|9001.8|8994.3|96
1630519200000|2021-09-01 18:00:00|9006.4|8994.4|8994|8982|9007.1|8995.1|8990.6|8978.6|0
1630522800000|2021-09-01 19:00:00|8993.6|8981.6|8987.1|8975.1|8996.1|8984.1|8983.1|8971.1|0
1630526400000|2021-09-01 20:00:00|8988.2|8976.2|8988.6|8976.6|8993|8981|8985.3|8973.3|0
1630530000000|2021-09-01 21:00:00|8988.4|8976.4|8988.2|8976.2|8989|8977|8987.1|8975.1|0
1630533600000|2021-09-01 22:00:00|8988.8|8976.8|8989.4|8977.4|8991.7|8979.7|8987.7|8975.7|0
1630537200000|2021-09-01 23:00:00|8989.3|8977.3|8990.4|8978.4|8991.3|8979.3|8988.1|8976.1|0
1630540800000|2021-09-02 00:00:00|8989.8|8977.8|8971.7|8959.7|8995.6|8983.6|8966|8954|0
1630544400000|2021-09-02 01:00:00|8971.9|8959.9|8972.8|8960.8|8980.1|8968.1|8967.4|8955.4|0
1630548000000|2021-09-02 02:00:00|8972.7|8960.7|8980.5|8968.5|8990.8|8978.8|8970.7|8958.7|0
1630551600000|2021-09-02 03:00:00|8980.3|8968.3|8983.6|8971.6|8985.7|8973.7|8975.4|8963.4|0
1630555200000|2021-09-02 04:00:00|8983.8|8971.8|8984.7|8972.7|8986.1|8974.1|8982|8970|0
1630558800000|2021-09-02 05:00:00|8983.7|8971.7|8984|8972|8988.7|8976.7|8981.4|8969.4|0
1630562400000|2021-09-02 06:00:00|8984.5|8972.5|8981.8|8976.8|8985.3|8980.3|8969.8|8964.8|205
1630566000000|2021-09-02 07:00:00|8981.3|8976.3|9017.8|9012.8|9021.8|9016.8|8972.8|8967.8|1707
1630569600000|2021-09-02 08:00:00|9018.3|9013.3|9008.3|9003.3|9025.3|9020.3|9006.3|9001.3|642
1630573200000|2021-09-02 09:00:00|9007.8|9002.8|8976.8|8971.8|9008.3|9003.3|8975.3|8970.3|649
1630576800000|2021-09-02 10:00:00|8976.3|8971.3|8990.3|8985.3|8996.3|8991.3|8976.3|8971.3|657
1630580400000|2021-09-02 11:00:00|8990.8|8985.8|8979.8|8974.8|8993.8|8988.8|8971.3|8966.3|535
1630584000000|2021-09-02 12:00:00|8979.3|8974.3|8983.8|8978.8|8992.8|8987.8|8973.3|8968.3|620
1630587600000|2021-09-02 13:00:00|8984.3|8979.3|8965.8|8960.8|8984.8|8979.8|8958.3|8953.3|1370
1630591200000|2021-09-02 14:00:00|8966.3|8961.3|8993.8|8988.8|8993.8|8988.8|8960.8|8955.8|2061
1630594800000|2021-09-02 15:00:00|8992.8|8987.8|8983.3|8977.3|9004.3|8998.3|8982.3|8976.3|2173
1630598400000|2021-09-02 16:00:00|8984.3|8976.3|8976.3|8970.3|8984.3|8977.3|8972.3|8966.3|160
1630602000000|2021-09-02 17:00:00|8975.3|8969.3|8971.7|8959.7|8982.3|8976.3|8965.3|8959.2|225
1630605600000|2021-09-02 18:00:00|8971.6|8959.6|8974.7|8962.7|8975.8|8963.8|8964.7|8952.7|0
1630609200000|2021-09-02 19:00:00|8975.2|8963.2|8982.3|8970.3|8982.4|8970.4|8968.6|8956.6|0
1630612800000|2021-09-02 20:00:00|8982.4|8970.4|8983.1|8971.1|8983.7|8971.7|8976.7|8964.7|0
1630616400000|2021-09-02 21:00:00|8982.9|8970.9|8984.4|8972.4|8985.5|8973.5|8982.9|8970.9|0
1630620000000|2021-09-02 22:00:00|8984.6|8972.6|8987.4|8975.4|8988.3|8976.3|8981.8|8969.8|0
1630623600000|2021-09-02 23:00:00|8987.6|8975.6|8983.8|8971.8|8987.8|8975.8|8982.5|8970.5|0
1630627200000|2021-09-03 00:00:00|8983.9|8971.9|8985.4|8973.4|8990.7|8978.7|8983.4|8971.4|0
1630630800000|2021-09-03 01:00:00|8985.7|8973.7|8983.2|8971.2|8987.4|8975.4|8980|8968|0
1630634400000|2021-09-03 02:00:00|8982.8|8970.8|9007.5|8995.5|9007.5|8995.5|8982.1|8970.1|0
1630638000000|2021-09-03 03:00:00|9008.5|8996.5|9001.1|8989.1|9010.5|8998.5|8994.9|8982.9|0
1630641600000|2021-09-03 04:00:00|9000.9|8988.9|8999.3|8987.3|9004.3|8992.3|8994.1|8982.1|0
1630645200000|2021-09-03 05:00:00|8999.1|8987.1|9006.2|8994.2|9006.2|8994.2|8993|8981|0
1630648800000|2021-09-03 06:00:00|9005.6|8993.6|8979.3|8974.3|9005.7|8998.3|8972.8|8967.8|218
1630652400000|2021-09-03 07:00:00|8979.8|8974.8|8970.2|8965.2|8987.3|8982.3|8957.7|8952.7|1475
1630656000000|2021-09-03 08:00:00|8969.2|8964.2|8968.7|8963.7|8978.2|8973.2|8961.2|8956.2|312
1630659600000|2021-09-03 09:00:00|8968.2|8963.2|8961.7|8956.7|8973.7|8968.7|8959.7|8954.7|356
1630663200000|2021-09-03 10:00:00|8962.2|8957.2|8942.2|8937.2|8962.7|8957.7|8940.2|8935.2|580
1630666800000|2021-09-03 11:00:00|8941.7|8936.7|8941.6|8936.6|8945.1|8940.1|8933.6|8928.6|494
1630670400000|2021-09-03 12:00:00|8942.1|8937.1|8935.6|8930.6|8944.1|8939.1|8906.6|8901.6|1226
1630674000000|2021-09-03 13:00:00|8936.1|8931.1|8866.6|8861.6|8940.6|8935.6|8858.1|8853.1|1820
1630677600000|2021-09-03 14:00:00|8866.1|8861.1|8877.8|8872.8|8895.8|8890.8|8852.6|8847.6|1986
1630681200000|2021-09-03 15:00:00|8876.3|8871.3|8855.3|8849.3|8892.3|8886.3|8853.3|8846.3|4005
1630684800000|2021-09-03 16:00:00|8856.3|8848.3|8852.3|8845.3|8857.3|8850.3|8849.3|8842.3|182
1630688400000|2021-09-03 17:00:00|8853.3|8846.3|8858.7|8846.7|8865.3|8855.3|8852.3|8845.3|60
1630692000000|2021-09-03 18:00:00|8857.8|8845.8|8858.7|8846.7|8860.6|8848.6|8856.4|8844.4|0
1630695600000|2021-09-03 19:00:00|8858.8|8846.8|8850.8|8838.8|8863|8851|8845.8|8833.8|0
1630699200000|2021-09-03 20:00:00|8850.3|8838.3|8850.3|8838.3|8852.4|8840.4|8848.9|8836.9|0
1630879200000|2021-09-05 22:00:00|8851.3|8839.3|8827.5|8815.5|8851.3|8839.3|8826.6|8814.6|0
1630882800000|2021-09-05 23:00:00|8827.3|8815.3|8835.6|8823.6|8844.9|8832.9|8827.1|8815.1|0
1630886400000|2021-09-06 00:00:00|8835.5|8823.5|8836.1|8824.1|8836.1|8824.1|8822.4|8810.4|0
1630890000000|2021-09-06 01:00:00|8836|8824|8849.5|8837.5|8857.6|8845.6|8836|8824|0
1630893600000|2021-09-06 02:00:00|8853.7|8841.7|8852.2|8840.2|8860.1|8848.1|8843.5|8831.5|0
1630897200000|2021-09-06 03:00:00|8852.3|8840.3|8859.5|8847.5|8860.5|8848.5|8849.2|8837.2|0
1630900800000|2021-09-06 04:00:00|8859.7|8847.7|8857.1|8845.1|8861.5|8849.5|8857|8845|0
1630904400000|2021-09-06 05:00:00|8858.1|8846.1|8864.9|8852.9|8868.5|8856.5|8854.5|8842.5|0
1630908000000|2021-09-06 06:00:00|8864.6|8852.6|8896.8|8891.8|8908.8|8903.8|8863.7|8851.7|341
1630911600000|2021-09-06 07:00:00|8897.3|8892.3|8896.2|8891.2|8918.8|8913.8|8888.8|8883.8|1275
1630915200000|2021-09-06 08:00:00|8896.7|8891.7|8891.2|8886.2|8903.7|8898.7|8877.2|8872.2|591
1630918800000|2021-09-06 09:00:00|8891.7|8886.7|8883.7|8878.7|8903.2|8898.2|8880.7|8875.7|498
1630922400000|2021-09-06 10:00:00|8884.7|8879.7|8896.2|8891.2|8908.7|8903.7|8884.7|8879.7|501
1630926000000|2021-09-06 11:00:00|8895.7|8890.7|8885.7|8880.7|8898.7|8893.7|8882.7|8877.7|413
1630929600000|2021-09-06 12:00:00|8885.2|8880.2|8890.7|8885.7|8893.7|8888.7|8880.2|8875.2|296
1630933200000|2021-09-06 13:00:00|8890.2|8885.2|8900.7|8895.7|8903.7|8898.7|8885.7|8880.7|405
1630936800000|2021-09-06 14:00:00|8901.7|8896.7|8883.8|8878.8|8908.3|8903.3|8883.3|8878.3|653
1630940400000|2021-09-06 15:00:00|8884.3|8879.3|8882.3|8876.3|8891.8|8886.8|8877.3|8871.3|827
1630944000000|2021-09-06 16:00:00|8883.3|8877.3|8887.3|8877.3|8895.3|8889.3|8878.3|8872.3|426
1630947600000|2021-09-06 17:00:00|8888.3|8876.3|8889.7|8877.7|8892.3|8880.8|8879.3|8873.3|34
1630951200000|2021-09-06 18:00:00|8890.1|8878.1|8886.6|8874.6|8891.5|8879.5|8886.1|8874.1|0
1630954800000|2021-09-06 19:00:00|8886.1|8874.1|8887.7|8875.7|8890.9|8878.9|8885.2|8873.2|0
1630958400000|2021-09-06 20:00:00|8887.5|8875.5|8887.4|8875.4|8887.5|8875.5|8887.4|8875.4|0
1630962000000|2021-09-06 21:00:00|8887.8|8875.8|8888|8876|8888|8876|8887.8|8875.8|0
1630965600000|2021-09-06 22:00:00|8887.9|8875.9|8879.5|8867.5|8887.9|8875.9|8879.5|8867.5|0
1630969200000|2021-09-06 23:00:00|8879.9|8867.9|8876.4|8864.4|8882.2|8870.2|8876|8864|0
1630972800000|2021-09-07 00:00:00|8876|8864|8870.8|8858.8|8879.1|8867.1|8870.8|8858.8|0
1630976400000|2021-09-07 01:00:00|8871|8859|8870.7|8858.7|8871.8|8859.8|8863.8|8851.8|0
1630980000000|2021-09-07 02:00:00|8869.7|8857.7|8879.9|8867.9|8880.4|8868.4|8869.7|8857.7|0
1630983600000|2021-09-07 03:00:00|8879.7|8867.7|8876.2|8864.2|8881|8869|8869.9|8857.9|0
1630987200000|2021-09-07 04:00:00|8876|8864|8874.3|8862.3|8878.9|8866.9|8869.2|8857.2|0
1630990800000|2021-09-07 05:00:00|8874.5|8862.5|8879.2|8867.2|8880|8868|8870.8|8858.8|0
1630994400000|2021-09-07 06:00:00|8879.4|8867.4|8890.8|8885.8|8896.8|8891.8|8875.8|8863.9|188
1630998000000|2021-09-07 07:00:00|8890.3|8885.3|8893.9|8888.9|8902.4|8897.4|8863.3|8858.3|1204
1631001600000|2021-09-07 08:00:00|8893.4|8888.4|8866.4|8861.4|8894.9|8889.9|8852.4|8847.4|567
1631005200000|2021-09-07 09:00:00|8865.9|8860.9|8860.9|8855.9|8874.9|8869.9|8850.4|8845.4|602
1631008800000|2021-09-07 10:00:00|8859.9|8854.9|8871.4|8866.4|8880.9|8875.9|8856.9|8851.9|379
1631012400000|2021-09-07 11:00:00|8871.9|8866.9|8877.1|8872.1|8881.4|8876.4|8865.4|8860.4|323
1631016000000|2021-09-07 12:00:00|8878.1|8873.1|8879.1|8874.1|8883.1|8878.1|8866.1|8861.1|1130
1631019600000|2021-09-07 13:00:00|8878.1|8873.1|8884.6|8879.6|8890.1|8885.1|8854.1|8849.1|1099
1631023200000|2021-09-07 14:00:00|8884.1|8879.1|8877.4|8872.4|8896.1|8891.1|8861.9|8856.9|2138
1631026800000|2021-09-07 15:00:00|8876.9|8871.9|8891.9|8885.9|8898.9|8891.9|8869.9|8864.9|2714
1631030400000|2021-09-07 16:00:00|8892.9|8884.9|8897.9|8890.9|8899.9|8893.9|8891.9|8884.9|2926
1631034000000|2021-09-07 17:00:00|8896.9|8891.9|8893.4|8881.4|8903.9|8897.9|8884.9|8876.9|238
1631037600000|2021-09-07 18:00:00|8892.5|8880.5|8888.4|8876.4|8892.5|8880.5|8881|8869|0
1631041200000|2021-09-07 19:00:00|8888.3|8876.3|8880.9|8868.9|8890.4|8878.4|8878.6|8866.6|0
1631044800000|2021-09-07 20:00:00|8881|8869|8878.9|8866.9|8882.3|8870.3|8874.8|8862.8|0
1631048400000|2021-09-07 21:00:00|8878.8|8866.8|8878.7|8866.7|8879.2|8867.2|8878.3|8866.3|0
1631052000000|2021-09-07 22:00:00|8878.5|8866.5|8879.3|8867.3|8881.8|8869.8|8877.8|8865.8|0
1631055600000|2021-09-07 23:00:00|8879.4|8867.4|8873.2|8861.2|8880|8868|8871.5|8859.5|0
1631059200000|2021-09-08 00:00:00|8873.3|8861.3|8889.9|8877.9|8890.9|8878.9|8872.8|8860.8|0
1631062800000|2021-09-08 01:00:00|8890|8878|8894.6|8882.6|8895.7|8883.7|8885.9|8873.9|0
1631066400000|2021-09-08 02:00:00|8894.8|8882.8|8890.6|8878.6|8897.7|8885.7|8889.6|8877.6|0
1631070000000|2021-09-08 03:00:00|8890.4|8878.4|8879.1|8867.1|8892.6|8880.6|8873.1|8861.1|0
1631073600000|2021-09-08 04:00:00|8880.1|8868.1|8881.3|8869.3|8883.2|8871.2|8878|8866|0
1631077200000|2021-09-08 05:00:00|8881.7|8869.7|8893.3|8881.3|8895.3|8883.3|8879.1|8867.1|0
1631080800000|2021-09-08 06:00:00|8893|8881|8854.4|8849.4|8894.8|8884.9|8849.9|8844.9|286
1631084400000|2021-09-08 07:00:00|8849.9|8844.9|8791.1|8786.1|8849.9|8844.9|8768.9|8763.9|3717
1631088000000|2021-09-08 08:00:00|8790.6|8785.6|8781.6|8776.6|8794.6|8789.6|8751.1|8746.1|1864
1631091600000|2021-09-08 09:00:00|8781.1|8776.1|8840.6|8835.6|8847.1|8842.1|8777.6|8772.6|1443
1631095200000|2021-09-08 10:00:00|8841.1|8836.1|8867.1|8862.1|8877.1|8872.1|8833.6|8828.6|1034
1631098800000|2021-09-08 11:00:00|8866.6|8861.6|8888.5|8883.5|8892.5|8887.5|8859.1|8854.1|856
1631102400000|2021-09-08 12:00:00|8889|8884|8867|8862|8897|8892|8848|8843|1288
1631106000000|2021-09-08 13:00:00|8867.5|8862.5|8901|8896|8917.5|8912.5|8866|8861|1941
1631109600000|2021-09-08 14:00:00|8900|8895|8839.6|8834.6|8916|8911|8829.6|8824.6|2293
1631113200000|2021-09-08 15:00:00|8839.1|8834.1|8839.6|8833.6|8864.1|8859.1|8833.6|8826.6|2650
1631116800000|2021-09-08 16:00:00|8838.6|8832.6|8846.6|8839.6|8871.6|8864.6|8838.6|8832.6|510
1631120400000|2021-09-08 17:00:00|8847.6|8840.6|8850.6|8838.6|8857.6|8850.6|8836.6|8830.6|183
1631124000000|2021-09-08 18:00:00|8850.8|8838.8|8857.2|8845.2|8861.4|8849.4|8850.8|8838.8|0
1631127600000|2021-09-08 19:00:00|8857.3|8845.3|8856.8|8844.8|8864.5|8852.5|8853.5|8841.5|0
1631131200000|2021-09-08 20:00:00|8858.7|8846.7|8855.1|8843.1|8858.7|8846.7|8853.8|8841.8|0
1631134800000|2021-09-08 21:00:00|8855.3|8843.3|8853.7|8841.7|8855.3|8843.3|8853.7|8841.7|0
1631138400000|2021-09-08 22:00:00|8854.5|8842.5|8849.7|8837.7|8855.7|8843.7|8848.9|8836.9|0
1631142000000|2021-09-08 23:00:00|8849.3|8837.3|8848.4|8836.4|8851.6|8839.6|8846.3|8834.3|0
1631145600000|2021-09-09 00:00:00|8848.5|8836.5|8833.7|8821.7|8852.9|8840.9|8831|8819|0
1631149200000|2021-09-09 01:00:00|8833.3|8821.3|8838.9|8826.9|8843.1|8831.1|8829.6|8817.6|0
1631152800000|2021-09-09 02:00:00|8838.5|8826.5|8828.9|8816.9|8846.1|8834.1|8827.7|8815.7|0
1631156400000|2021-09-09 03:00:00|8828.7|8816.7|8827|8815|8834|8822|8817.3|8805.3|0
1631160000000|2021-09-09 04:00:00|8826.6|8814.6|8819.4|8807.4|8829.4|8817.4|8814.2|8802.2|0
1631163600000|2021-09-09 05:00:00|8819.3|8807.3|8798.6|8786.6|8819.4|8807.4|8798.6|8786.6|0
1631167200000|2021-09-09 06:00:00|8800.2|8788.2|8799.6|8794.6|8815.1|8810.1|8793.1|8787.2|272
1631170800000|2021-09-09 07:00:00|8800.1|8795.1|8752.9|8747.9|8800.1|8795.1|8725.4|8720.4|2975
1631174400000|2021-09-09 08:00:00|8753.4|8748.4|8754.9|8749.9|8768.9|8763.9|8743.4|8738.4|2424
1631178000000|2021-09-09 09:00:00|8755.4|8750.4|8758.9|8753.9|8760.4|8755.4|8728.9|8723.9|913
1631181600000|2021-09-09 10:00:00|8758.4|8753.4|8765.4|8760.4|8782.9|8777.9|8756.4|8751.4|857
1631185200000|2021-09-09 11:00:00|8766.4|8761.4|8799.9|8794.9|8800.4|8795.4|8754.4|8749.4|1330
1631188800000|2021-09-09 12:00:00|8800.4|8795.4|8787.9|8782.9|8805.4|8800.4|8770.9|8765.9|1002
1631192400000|2021-09-09 13:00:00|8787.4|8782.4|8791.9|8786.9|8793.9|8788.9|8750.9|8745.9|1634
1631196000000|2021-09-09 14:00:00|8792.4|8787.4|8823.7|8818.7|8831.7|8826.7|8792.4|8787.4|1870
1631199600000|2021-09-09 15:00:00|8822.7|8817.7|8813.2|8807.2|8830.7|8825.7|8801.2|8795.2|3781
1631203200000|2021-09-09 16:00:00|8814.2|8808.2|8808.2|8801.2|8816.2|8809.2|8799.2|8793.2|178
1631206800000|2021-09-09 17:00:00|8807.2|8800.2|8777.1|8765.1|8811.2|8805.2|8764.2|8758.2|307
1631210400000|2021-09-09 18:00:00|8776.8|8764.8|8781.1|8769.1|8783.2|8771.2|8767|8755|2
1631214000000|2021-09-09 19:00:00|8781.2|8769.2|8777.9|8765.9|8790.1|8778.1|8773.6|8761.6|0
1631217600000|2021-09-09 20:00:00|8778|8766|8768.4|8756.4|8783.6|8771.6|8761.7|8749.7|0
1631221200000|2021-09-09 21:00:00|8768.3|8756.3|8776|8764|8776.6|8764.6|8767.4|8755.4|0
1631224800000|2021-09-09 22:00:00|8776.2|8764.2|8776|8764|8778.1|8766.1|8770.7|8758.7|0
1631228400000|2021-09-09 23:00:00|8776.1|8764.1|8774.9|8762.9|8777.8|8765.8|8771|8759|0
1631232000000|2021-09-10 00:00:00|8775.3|8763.3|8779.1|8767.1|8790.3|8778.3|8774.3|8762.3|0
1631235600000|2021-09-10 01:00:00|8779|8767|8799.6|8787.6|8803.7|8791.7|8767.2|8755.2|0
1631239200000|2021-09-10 02:00:00|8800.6|8788.6|8818.4|8806.4|8818.4|8806.4|8799.6|8787.6|0
1631242800000|2021-09-10 03:00:00|8818.8|8806.8|8816.5|8804.5|8821.9|8809.9|8815.5|8803.5|0
1631246400000|2021-09-10 04:00:00|8816.7|8804.7|8830.7|8818.7|8836.7|8824.7|8815.5|8803.5|0
1631250000000|2021-09-10 05:00:00|8831|8819|8832.2|8820.2|8839.2|8827.2|8830.1|8818.1|0
1631253600000|2021-09-10 06:00:00|8831.4|8819.4|8840.7|8835.7|8843.2|8838.2|8820.2|8815.2|395
1631257200000|2021-09-10 07:00:00|8840.2|8835.2|8791.4|8786.4|8842.2|8837.2|8785.9|8780.9|1812
1631260800000|2021-09-10 08:00:00|8790.9|8785.9|8798.4|8793.4|8811.9|8806.9|8786.4|8781.4|538
1631264400000|2021-09-10 09:00:00|8797.9|8792.9|8738.9|8733.9|8798.9|8793.9|8735.4|8730.4|2060
1631268000000|2021-09-10 10:00:00|8738.4|8733.4|8752.9|8747.9|8755.9|8750.9|8735.9|8730.9|599
1631271600000|2021-09-10 11:00:00|8753.4|8748.4|8734.7|8729.7|8753.9|8748.9|8729.7|8724.7|486
1631275200000|2021-09-10 12:00:00|8735.2|8730.2|8726.2|8721.2|8742.2|8737.2|8721.7|8716.7|585
1631278800000|2021-09-10 13:00:00|8725.2|8720.2|8687.2|8682.2|8731.7|8726.7|8684.7|8679.7|1490
1631282400000|2021-09-10 14:00:00|8686.7|8681.7|8684.4|8679.4|8712.4|8707.4|8669.4|8664.4|2377
1631286000000|2021-09-10 15:00:00|8683.9|8678.9|8700.9|8694.9|8702.9|8697.4|8682.9|8677.9|4228
1631289600000|2021-09-10 16:00:00|8699.9|8693.9|8709.9|8702.9|8712.9|8706.9|8697.9|8690.9|162
1631293200000|2021-09-10 17:00:00|8710.9|8703.9|8699.4|8687.4|8712.9|8706.9|8694.9|8687.4|165
1631296800000|2021-09-10 18:00:00|8699.3|8687.3|8690.2|8678.2|8701.4|8689.4|8689.1|8677.1|1700
1631300400000|2021-09-10 19:00:00|8689.3|8677.3|8661.2|8649.2|8690.2|8678.2|8654.9|8642.9|0
1631304000000|2021-09-10 20:00:00|8665|8653|8666.1|8654.1|8673.4|8661.4|8662.3|8650.3|0
1631484000000|2021-09-12 22:00:00|8676.8|8664.8|8685.5|8673.5|8687.1|8675.1|8670.9|8658.9|0
1631487600000|2021-09-12 23:00:00|8685.6|8673.6|8691.4|8679.4|8693.3|8681.3|8681.7|8669.7|0
1631491200000|2021-09-13 00:00:00|8687.4|8675.4|8673.3|8661.3|8695.1|8683.1|8672.2|8660.2|0
1631494800000|2021-09-13 01:00:00|8673.2|8661.2|8670.1|8658.1|8678.5|8666.5|8666.7|8654.7|0
1631498400000|2021-09-13 02:00:00|8669.9|8657.9|8675.2|8663.2|8679.9|8667.9|8669.6|8657.6|0
1631502000000|2021-09-13 03:00:00|8675|8663|8676.3|8664.3|8685|8673|8672.8|8660.8|0
1631505600000|2021-09-13 04:00:00|8676.1|8664.1|8671.5|8659.5|8678.7|8666.7|8669.4|8657.4|0
1631509200000|2021-09-13 05:00:00|8671.9|8659.9|8681.8|8669.8|8681.8|8669.8|8655.1|8643.1|0
1631512800000|2021-09-13 06:00:00|8681.5|8669.5|8727.9|8722.9|8735.9|8730.9|8681.3|8669.3|705
1631516400000|2021-09-13 07:00:00|8726.4|8721.4|8738.2|8733.2|8777.4|8772.4|8726.4|8721.4|2918
1631520000000|2021-09-13 08:00:00|8738.7|8733.7|8743.2|8738.2|8749.2|8744.2|8729.7|8724.7|9481
1631523600000|2021-09-13 09:00:00|8742.2|8737.2|8757.2|8752.2|8762.2|8757.2|8733.2|8728.2|2171
1631527200000|2021-09-13 10:00:00|8757.7|8752.7|8814.7|8809.7|8822.2|8817.2|8756.2|8751.2|1867
1631530800000|2021-09-13 11:00:00|8815.2|8810.2|8815.4|8810.4|8816.4|8811.4|8800.9|8795.9|1534
1631534400000|2021-09-13 12:00:00|8814.9|8809.9|8811.9|8806.9|8820.4|8815.4|8798.9|8793.9|10205
1631538000000|2021-09-13 13:00:00|8812.4|8807.4|8807.9|8802.9|8821.4|8816.4|8794.4|8789.4|3350
1631541600000|2021-09-13 14:00:00|8808.4|8803.4|8831.4|8826.4|8840.9|8835.9|8782.4|8777.4|2758
1631545200000|2021-09-13 15:00:00|8832.9|8827.9|8820.9|8813.9|8834.4|8829.4|8811.4|8805.9|2377
1631548800000|2021-09-13 16:00:00|8819.9|8814.9|8816.9|8809.9|8827.9|8821.9|8811.9|8804.9|270
1631552400000|2021-09-13 17:00:00|8817.9|8810.9|8819.5|8807.5|8820.9|8813.9|8807.9|8801.9|196
1631556000000|2021-09-13 18:00:00|8819.7|8807.7|8818.5|8806.5|8824.1|8812.1|8808.4|8796.4|72
1631559600000|2021-09-13 19:00:00|8818.4|8806.4|8837.2|8825.2|8838.3|8826.3|8807.4|8795.4|0
1631563200000|2021-09-13 20:00:00|8837|8825|8849.1|8837.1|8850.5|8838.5|8835.6|8823.6|0
1631566800000|2021-09-13 21:00:00|8848.7|8836.7|8847.8|8835.8|8848.9|8836.9|8847.6|8835.6|0
1631570400000|2021-09-13 22:00:00|8847.6|8835.6|8849.5|8837.5|8852.4|8840.4|8843.9|8831.9|0
1631574000000|2021-09-13 23:00:00|8849.9|8837.9|8847.8|8835.8|8851.4|8839.4|8845.5|8833.5|0
1631577600000|2021-09-14 00:00:00|8847.4|8835.4|8842.3|8830.3|8849.1|8837.1|8835.5|8823.5|0
1631581200000|2021-09-14 01:00:00|8842.7|8830.7|8846.5|8834.5|8852.1|8840.1|8841.1|8829.1|0
1631584800000|2021-09-14 02:00:00|8846.9|8834.9|8836.1|8824.1|8852.6|8840.6|8835.1|8823.1|0
1631588400000|2021-09-14 03:00:00|8836.5|8824.5|8846.7|8834.7|8849.2|8837.2|8834|8822|0
1631592000000|2021-09-14 04:00:00|8846.9|8834.9|8846.2|8834.2|8849.3|8837.3|8843.1|8831.1|0
1631595600000|2021-09-14 05:00:00|8846.3|8834.3|8841.2|8829.2|8852.9|8840.9|8841.2|8829.2|0
1631599200000|2021-09-14 06:00:00|8841.1|8829.1|8802.9|8797.9|8843|8831|8799.4|8794.4|281
1631602800000|2021-09-14 07:00:00|8804.4|8799.4|8808.7|8803.7|8823.9|8818.9|8785.7|8780.7|7115
1631606400000|2021-09-14 08:00:00|8808.2|8803.2|8826.7|8821.7|8836.7|8831.7|8807.7|8802.7|5574
1631610000000|2021-09-14 09:00:00|8827.2|8822.2|8824.2|8819.2|8846.7|8841.7|8822.7|8817.7|4718
1631613600000|2021-09-14 10:00:00|8824.7|8819.7|8835.2|8830.2|8837.2|8832.2|8821.2|8816.2|5277
1631617200000|2021-09-14 11:00:00|8834.7|8829.7|8806.9|8801.9|8835.2|8830.2|8802.4|8797.4|2687
1631620800000|2021-09-14 12:00:00|8806.4|8801.4|8833.9|8828.9|8851.4|8846.4|8803.9|8798.9|4410
1631624400000|2021-09-14 13:00:00|8834.9|8829.9|8813.9|8808.9|8850.4|8845.4|8811.4|8806.4|3149
1631628000000|2021-09-14 14:00:00|8814.4|8809.4|8761.7|8756.7|8814.4|8809.4|8756.2|8751.2|5726
1631631600000|2021-09-14 15:00:00|8762.2|8757.2|8790.7|8784.7|8793.7|8786.7|8752.2|8747.2|3785
1631635200000|2021-09-14 16:00:00|8791.7|8783.7|8776.7|8769.7|8800.7|8793.7|8775.7|8768.7|589
1631638800000|2021-09-14 17:00:00|8777.7|8770.7|8780.1|8768.1|8782.7|8775.7|8765.7|8758.7|1827
1631642400000|2021-09-14 18:00:00|8780.2|8768.2|8763.9|8751.9|8781.3|8769.3|8751.8|8739.8|1831
1631646000000|2021-09-14 19:00:00|8763|8751|8764.3|8752.3|8768|8756|8753.8|8741.8|0
1631649600000|2021-09-14 20:00:00|8764.4|8752.4|8768.6|8756.6|8770.6|8758.6|8762.1|8750.1|0
1631653200000|2021-09-14 21:00:00|8768.8|8756.8|8767.4|8755.4|8769.4|8757.4|8766.5|8754.5|0
1631656800000|2021-09-14 22:00:00|8768.1|8756.1|8770.7|8758.7|8773|8761|8766.7|8754.7|0
1631660400000|2021-09-14 23:00:00|8771.3|8759.3|8776.2|8764.2|8776.2|8764.2|8769.4|8757.4|0
1631664000000|2021-09-15 00:00:00|8775.8|8763.8|8777.1|8765.1|8794.4|8782.4|8774.6|8762.6|0
1631667600000|2021-09-15 01:00:00|8777.3|8765.3|8770|8758|8781.9|8769.9|8768.5|8756.5|0
1631671200000|2021-09-15 02:00:00|8769.8|8757.8|8775.5|8763.5|8781.2|8769.2|8761.2|8749.2|0
1631674800000|2021-09-15 03:00:00|8775.7|8763.7|8784.7|8772.7|8784.7|8772.7|8772.5|8760.5|0
1631678400000|2021-09-15 04:00:00|8784.6|8772.6|8790.7|8778.7|8793.2|8781.2|8783.7|8771.7|0
1631682000000|2021-09-15 05:00:00|8791.1|8779.1|8777.8|8765.8|8794.7|8782.7|8772.4|8760.4|0
1631685600000|2021-09-15 06:00:00|8777.7|8765.7|8763.7|8758.7|8779.7|8767.7|8744.7|8739.7|1019
1631689200000|2021-09-15 07:00:00|8760.7|8755.7|8754.2|8749.2|8775.7|8770.7|8740.2|8735.2|4140
1631692800000|2021-09-15 08:00:00|8754.7|8749.7|8747.7|8742.7|8760.7|8755.7|8744.7|8739.7|3776
1631696400000|2021-09-15 09:00:00|8747.2|8742.2|8728.7|8723.7|8750.7|8745.7|8713.2|8708.2|5966
1631700000000|2021-09-15 10:00:00|8727.7|8722.7|8698.2|8693.2|8732.2|8727.2|8698.2|8693.2|1940
1631703600000|2021-09-15 11:00:00|8698.7|8693.7|8696.2|8691.2|8700.2|8695.2|8676.2|8671.2|2622
1631707200000|2021-09-15 12:00:00|8696.7|8691.7|8684.2|8679.2|8699.2|8694.2|8662.7|8657.7|1881
1631710800000|2021-09-15 13:00:00|8683.7|8678.7|8687.7|8682.7|8698.2|8693.2|8670.2|8665.2|1835
1631714400000|2021-09-15 14:00:00|8687.2|8682.2|8641.6|8636.6|8697.2|8692.2|8637.1|8632.1|2513
1631718000000|2021-09-15 15:00:00|8641.1|8636.1|8646.6|8639.6|8650.1|8645.1|8627.6|8622.6|2346
1631721600000|2021-09-15 16:00:00|8645.6|8640.6|8669.6|8663.6|8673.6|8667.6|8641.6|8634.6|449
1631725200000|2021-09-15 17:00:00|8671.6|8665.6|8673.9|8661.9|8678.6|8671.6|8669.6|8661.9|222
1631728800000|2021-09-15 18:00:00|8674|8662|8679.1|8667.1|8681.9|8669.9|8672.6|8660.6|288
1631732400000|2021-09-15 19:00:00|8679.2|8667.2|8688.1|8676.1|8688.6|8676.6|8678|8666|0
1631736000000|2021-09-15 20:00:00|8688|8676|8697.5|8685.5|8699.5|8687.5|8684.8|8672.8|0
1631739600000|2021-09-15 21:00:00|8697.3|8685.3|8696.3|8684.3|8697.7|8685.7|8695|8683|0
1631743200000|2021-09-15 22:00:00|8696.2|8684.2|8697.7|8685.7|8699.2|8687.2|8695.3|8683.3|0
1631746800000|2021-09-15 23:00:00|8697.6|8685.6|8695.6|8683.6|8697.6|8685.6|8692.9|8680.9|0
1631750400000|2021-09-16 00:00:00|8695.5|8683.5|8687.4|8675.4|8695.6|8683.6|8683.9|8671.9|0
1631754000000|2021-09-16 01:00:00|8687.2|8675.2|8671.9|8659.9|8697.5|8685.5|8670.9|8658.9|0
1631757600000|2021-09-16 02:00:00|8672.1|8660.1|8680.6|8668.6|8684.6|8672.6|8666.7|8654.7|0
1631761200000|2021-09-16 03:00:00|8681|8669|8658.1|8646.1|8682.7|8670.7|8657.2|8645.2|0
1631764800000|2021-09-16 04:00:00|8658.7|8646.7|8666.1|8654.1|8669.2|8657.2|8658.1|8646.1|0
1631768400000|2021-09-16 05:00:00|8666.3|8654.3|8666.3|8654.3|8673.6|8661.6|8658.7|8646.7|0
1631772000000|2021-09-16 06:00:00|8666.9|8654.9|8666.1|8661.1|8672.1|8667.1|8655.1|8650.1|180
1631775600000|2021-09-16 07:00:00|8666.6|8661.6|8712.5|8707.5|8716.5|8711.5|8666.6|8661.6|1947
1631779200000|2021-09-16 08:00:00|8712|8707|8704.5|8699.5|8712.5|8707.5|8698|8693|2137
1631782800000|2021-09-16 09:00:00|8705|8700|8694.5|8689.5|8724|8719|8691|8686|1104
1631786400000|2021-09-16 10:00:00|8694|8689|8710|8705|8714.5|8709.5|8692.5|8687.5|510
1631790000000|2021-09-16 11:00:00|8709.5|8704.5|8711.7|8706.7|8726|8721|8703.5|8698.5|1018
1631793600000|2021-09-16 12:00:00|8712.2|8707.2|8750.2|8745.2|8751.7|8746.7|8702.7|8697.7|1038
1631797200000|2021-09-16 13:00:00|8750.7|8745.7|8737.7|8732.7|8760.7|8755.7|8734.2|8729.2|919
1631800800000|2021-09-16 14:00:00|8737.2|8732.2|8738.7|8733.7|8748.2|8743.2|8724.7|8719.7|3095
1631804400000|2021-09-16 15:00:00|8739.2|8734.2|8748.7|8742.7|8748.7|8742.7|8724.2|8719.2|1995
1631808000000|2021-09-16 16:00:00|8749.7|8743.7|8755.7|8748.7|8760.7|8754.7|8748.7|8741.7|8470
1631811600000|2021-09-16 17:00:00|8754.7|8747.7|8771.7|8759.7|8772.7|8765.7|8752.7|8744.7|234
1631815200000|2021-09-16 18:00:00|8771.8|8759.8|8781.1|8769.1|8783.3|8771.3|8768.3|8756.3|0
1631818800000|2021-09-16 19:00:00|8781.2|8769.2|8778|8766|8787.7|8775.7|8771.6|8759.6|0
1631822400000|2021-09-16 20:00:00|8777.9|8765.9|8771.4|8759.4|8780.8|8768.8|8769.7|8757.7|0
1631826000000|2021-09-16 21:00:00|8771.8|8759.8|8770.5|8758.5|8772.2|8760.2|8769.4|8757.4|0
1631829600000|2021-09-16 22:00:00|8770.6|8758.6|8769.9|8757.9|8773.2|8761.2|8769|8757|0
1631833200000|2021-09-16 23:00:00|8770|8758|8764.2|8752.2|8771.4|8759.4|8760.6|8748.6|0
1631836800000|2021-09-17 00:00:00|8764.5|8752.5|8763.1|8751.1|8774.9|8762.9|8760.1|8748.1|0
1631840400000|2021-09-17 01:00:00|8763.5|8751.5|8767.5|8755.5|8772.1|8760.1|8752.9|8740.9|0
1631844000000|2021-09-17 02:00:00|8767.3|8755.3|8776.6|8764.6|8781.2|8769.2|8767|8755|0
1631847600000|2021-09-17 03:00:00|8776.8|8764.8|8775.9|8763.9|8782.8|8770.8|8774.6|8762.6|0
1631851200000|2021-09-17 04:00:00|8776.1|8764.1|8779.3|8767.3|8782.2|8770.2|8775.9|8763.9|0
1631854800000|2021-09-17 05:00:00|8779.2|8767.2|8788.6|8776.6|8789.7|8777.7|8778.1|8766.1|0
1631858400000|2021-09-17 06:00:00|8788.8|8776.8|8794.7|8789.7|8798.2|8793.2|8779.7|8769.2|232
1631862000000|2021-09-17 07:00:00|8795.7|8790.7|8842.7|8837.7|8859.2|8854.2|8792.7|8787.7|2841
1631865600000|2021-09-17 08:00:00|8842.2|8837.2|8842.7|8837.7|8855.2|8850.2|8824.7|8819.7|1084
1631869200000|2021-09-17 09:00:00|8843.7|8838.7|8784.2|8779.2|8845.2|8840.2|8768.7|8763.7|1974
1631872800000|2021-09-17 10:00:00|8783.7|8778.7|8791.2|8786.2|8795.7|8790.7|8764.2|8759.2|1732
1631876400000|2021-09-17 11:00:00|8791.7|8786.7|8789.3|8784.3|8806.2|8801.2|8775.2|8770.2|996
1631880000000|2021-09-17 12:00:00|8790.3|8785.3|8835.8|8830.8|8838.3|8833.3|8789.3|8784.3|746
1631883600000|2021-09-17 13:00:00|8835.3|8830.3|8817.8|8812.8|8862.3|8857.3|8811.3|8806.3|2161
1631887200000|2021-09-17 14:00:00|8818.3|8813.3|8771.8|8766.8|8824.3|8819.3|8762.3|8757.3|3753
1631890800000|2021-09-17 15:00:00|8769.3|8764.3|8767.8|8761.8|8790.3|8785.3|8757.8|8750.8|4352
1631894400000|2021-09-17 16:00:00|8768.8|8760.8|8776.8|8769.8|8785.8|8779.8|8764.8|8758.8|238
1631898000000|2021-09-17 17:00:00|8777.8|8770.8|8772.9|8760.9|8781.8|8773.8|8766.3|8757.8|370
1631901600000|2021-09-17 18:00:00|8772.8|8760.8|8784.6|8772.6|8789.7|8777.7|8771.7|8759.7|0
1631905200000|2021-09-17 19:00:00|8784.7|8772.7|8784.6|8772.6|8794.7|8782.7|8778.7|8766.7|0
1631908800000|2021-09-17 20:00:00|8783.1|8771.1|8759.7|8747.7|8783.1|8771.1|8756.6|8744.6|0
1632088800000|2021-09-19 22:00:00|8770.2|8758.2|8767.9|8755.9|8771.3|8759.3|8751.6|8739.6|0
1632092400000|2021-09-19 23:00:00|8768|8756|8772|8760|8772.8|8760.8|8762.6|8750.6|0
1632096000000|2021-09-20 00:00:00|8772.4|8760.4|8767.1|8755.1|8782.6|8770.6|8766|8754|0
1632099600000|2021-09-20 01:00:00|8766.7|8754.7|8739.4|8727.4|8767.1|8755.1|8737.8|8725.8|0
1632103200000|2021-09-20 02:00:00|8739|8727|8684.3|8672.3|8739.9|8727.9|8682.1|8670.1|0
1632106800000|2021-09-20 03:00:00|8684.5|8672.5|8693.1|8681.1|8699.3|8687.3|8674.6|8662.6|0
1632110400000|2021-09-20 04:00:00|8692.7|8680.7|8700.3|8688.3|8702.4|8690.4|8674.5|8662.5|0
1632114000000|2021-09-20 05:00:00|8700.1|8688.1|8699.3|8687.3|8713.5|8701.5|8694.3|8682.3|0
1632117600000|2021-09-20 06:00:00|8700.3|8688.3|8645.8|8640.8|8714.3|8709.3|8631.3|8626.3|645
1632121200000|2021-09-20 07:00:00|8642.8|8637.8|8588|8583|8662.8|8657.8|8582|8577|4310
1632124800000|2021-09-20 08:00:00|8590|8585|8595|8590|8609.5|8604.5|8565|8560|3336
1632128400000|2021-09-20 09:00:00|8595.5|8590.5|8606|8601|8627.5|8622.5|8586|8581|2119
1632132000000|2021-09-20 10:00:00|8606.5|8601.5|8603.5|8598.5|8623.5|8618.5|8587.5|8582.5|1164
1632135600000|2021-09-20 11:00:00|8604|8599|8570.3|8565.3|8618|8613|8563.3|8558.3|1076
1632139200000|2021-09-20 12:00:00|8569.8|8564.8|8590.3|8585.3|8594.3|8589.3|8552.8|8547.8|1514
1632142800000|2021-09-20 13:00:00|8591.3|8586.3|8678.3|8673.3|8691.8|8686.8|8575.8|8570.8|3191
1632146400000|2021-09-20 14:00:00|8676.8|8671.8|8672.8|8667.8|8683.8|8678.8|8644.8|8639.8|2558
1632150000000|2021-09-20 15:00:00|8672.3|8667.3|8642.3|8635.3|8685.3|8680.3|8641.3|8634.3|2243
1632153600000|2021-09-20 16:00:00|8641.3|8636.3|8600.3|8592.3|8645.3|8638.3|8596.3|8590.3|726
1632157200000|2021-09-20 17:00:00|8599.3|8593.3|8602.5|8590.5|8610.3|8603.3|8583.3|8576.3|274
1632160800000|2021-09-20 18:00:00|8602.6|8590.6|8575.7|8563.7|8608.9|8596.9|8567.6|8555.6|0
1632164400000|2021-09-20 19:00:00|8575.3|8563.3|8639.8|8627.8|8640.2|8628.2|8562.5|8550.5|0
1632168000000|2021-09-20 20:00:00|8639.7|8627.7|8631.7|8619.7|8642.6|8630.6|8617.3|8605.3|0
1632171600000|2021-09-20 21:00:00|8631.5|8619.5|8629.3|8617.3|8633|8621|8629.3|8617.3|0
1632175200000|2021-09-20 22:00:00|8628.5|8616.5|8636.6|8624.6|8640.9|8628.9|8628.5|8616.5|0
1632178800000|2021-09-20 23:00:00|8636.2|8624.2|8652|8640|8652.9|8640.9|8626.4|8614.4|0
1632182400000|2021-09-21 00:00:00|8652.4|8640.4|8658.7|8646.7|8690.1|8678.1|8645.8|8633.8|0
1632186000000|2021-09-21 01:00:00|8658.3|8646.3|8669.4|8657.4|8671.5|8659.5|8647.2|8635.2|0
1632189600000|2021-09-21 02:00:00|8669.6|8657.6|8683.8|8671.8|8684.5|8672.5|8666.2|8654.2|0
1632193200000|2021-09-21 03:00:00|8684|8672|8684.8|8672.8|8687.9|8675.9|8667.8|8655.8|0
1632196800000|2021-09-21 04:00:00|8684.4|8672.4|8689.1|8677.1|8691.3|8679.3|8683.7|8671.7|0
1632200400000|2021-09-21 05:00:00|8688.9|8676.9|8671.3|8659.3|8693.4|8681.4|8666.1|8654.1|0
1632204000000|2021-09-21 06:00:00|8671.8|8659.8|8710.8|8705.8|8745.8|8740.8|8659.3|8654.3|633
1632207600000|2021-09-21 07:00:00|8706.8|8701.8|8747.6|8742.6|8749.8|8744.8|8706.3|8701.3|2893
1632211200000|2021-09-21 08:00:00|8747.1|8742.1|8744.6|8739.6|8768.6|8763.6|8742.6|8737.6|1325
1632214800000|2021-09-21 09:00:00|8745.6|8740.6|8760.1|8755.1|8763.6|8758.6|8717.1|8712.1|1268
1632218400000|2021-09-21 10:00:00|8760.6|8755.6|8756.1|8751.1|8768.1|8763.1|8744.6|8739.6|809
1632222000000|2021-09-21 11:00:00|8756.6|8751.6|8775.9|8770.9|8780.9|8775.9|8754.6|8749.6|908
1632225600000|2021-09-21 12:00:00|8776.4|8771.4|8754.4|8749.4|8785.9|8780.9|8753.4|8748.4|1423
1632229200000|2021-09-21 13:00:00|8755.4|8750.4|8791.9|8786.9|8811.4|8806.4|8752.4|8747.4|1887
1632232800000|2021-09-21 14:00:00|8792.4|8787.4|8735.4|8730.4|8795.4|8790.4|8733.4|8728.4|2265
1632236400000|2021-09-21 15:00:00|8735.9|8730.9|8779.9|8773.9|8781.9|8775.9|8728.9|8723.9|2262
1632240000000|2021-09-21 16:00:00|8780.9|8774.9|8782.9|8774.9|8793.9|8786.9|8774.9|8768.9|291
1632243600000|2021-09-21 17:00:00|8781.9|8775.9|8772.4|8760.4|8784.9|8778.9|8764.9|8756.9|161
1632247200000|2021-09-21 18:00:00|8772.5|8760.5|8782.3|8770.3|8794.5|8782.5|8761.1|8749.1|0
1632250800000|2021-09-21 19:00:00|8783.3|8771.3|8761.2|8749.2|8798.5|8786.5|8759.2|8747.2|0
1632254400000|2021-09-21 20:00:00|8761.1|8749.1|8748.9|8736.9|8763.2|8751.2|8733.3|8721.3|0
1632258000000|2021-09-21 21:00:00|8748.8|8736.8|8749.2|8737.2|8751.9|8739.9|8748.6|8736.6|0
1632261600000|2021-09-21 22:00:00|8749|8737|8744.3|8732.3|8755.5|8743.5|8742.8|8730.8|0
1632265200000|2021-09-21 23:00:00|8744.4|8732.4|8737.7|8725.7|8749.9|8737.9|8736.6|8724.6|0
1632268800000|2021-09-22 00:00:00|8737.6|8725.6|8734.3|8722.3|8751.7|8739.7|8715.1|8703.1|0
1632272400000|2021-09-22 01:00:00|8734.2|8722.2|8788.7|8776.7|8809.1|8797.1|8726.8|8714.8|0
1632276000000|2021-09-22 02:00:00|8788.6|8776.6|8793.6|8781.6|8796.7|8784.7|8763.8|8751.8|0
1632279600000|2021-09-22 03:00:00|8793.4|8781.4|8782.4|8770.4|8799.2|8787.2|8777.6|8765.6|0
1632283200000|2021-09-22 04:00:00|8782.6|8770.6|8792.4|8780.4|8797.6|8785.6|8779.8|8767.8|0
1632286800000|2021-09-22 05:00:00|8792.2|8780.2|8810.3|8798.3|8823.7|8811.7|8791.4|8779.4|0
1632290400000|2021-09-22 06:00:00|8810.5|8798.5|8831.9|8826.9|8853.4|8848.4|8805.9|8798.5|344
1632294000000|2021-09-22 07:00:00|8832.4|8827.4|8779.1|8774.1|8843.4|8838.4|8778.1|8773.1|2276
1632297600000|2021-09-22 08:00:00|8778.6|8773.6|8790.1|8785.1|8794.1|8789.1|8773.1|8768.1|851
1632301200000|2021-09-22 09:00:00|8790.6|8785.6|8814.6|8809.6|8820.6|8815.6|8790.6|8785.6|645
1632304800000|2021-09-22 10:00:00|8815.1|8810.1|8808.1|8803.1|8835.1|8830.1|8807.1|8802.1|661
1632308400000|2021-09-22 11:00:00|8806.6|8801.6|8813.1|8808.1|8829.1|8824.1|8806.6|8801.6|600
1632312000000|2021-09-22 12:00:00|8813.6|8808.6|8810.1|8805.1|8823.1|8818.1|8805.6|8800.6|518
1632315600000|2021-09-22 13:00:00|8809.6|8804.6|8819.6|8814.6|8826.6|8821.6|8796.6|8791.6|904
1632319200000|2021-09-22 14:00:00|8820.1|8815.1|8815.5|8810.5|8834|8829|8803.5|8798.5|1797
1632322800000|2021-09-22 15:00:00|8814.5|8809.5|8827|8821|8834|8828|8805|8800|2383
1632326400000|2021-09-22 16:00:00|8828|8820|8827|8820|8834|8827|8820|8814|182
1632330000000|2021-09-22 17:00:00|8826|8819|8826.2|8814.2|8829|8822|8818|8811|142
1632333600000|2021-09-22 18:00:00|8823.6|8811.6|8828.9|8816.9|8856.1|8844.1|8812.1|8800.1|0
1632337200000|2021-09-22 19:00:00|8829|8817|8818.3|8806.3|8851|8839|8812.1|8800.1|0
1632340800000|2021-09-22 20:00:00|8815.2|8803.2|8820.3|8808.3|8826.2|8814.2|8810.3|8798.3|0
1632344400000|2021-09-22 21:00:00|8819.7|8807.7|8819.7|8807.7|8820.5|8808.5|8818.9|8806.9|0
1632348000000|2021-09-22 22:00:00|8819.6|8807.6|8826.7|8814.7|8828|8816|8818.8|8806.8|0
1632351600000|2021-09-22 23:00:00|8827.3|8815.3|8832.8|8820.8|8834.5|8822.5|8824.5|8812.5|0
1632355200000|2021-09-23 00:00:00|8832.9|8820.9|8848.9|8836.9|8853.7|8841.7|8832.8|8820.8|0
1632358800000|2021-09-23 01:00:00|8849.1|8837.1|8854.9|8842.9|8865.3|8853.3|8845.1|8833.1|0
1632362400000|2021-09-23 02:00:00|8855|8843|8852.7|8840.7|8860|8848|8847.3|8835.3|0
1632366000000|2021-09-23 03:00:00|8852.9|8840.9|8850|8838|8859.4|8847.4|8848.6|8836.6|0
1632369600000|2021-09-23 04:00:00|8849.9|8837.9|8853.8|8841.8|8856.8|8844.8|8848.4|8836.4|0
1632373200000|2021-09-23 05:00:00|8853.6|8841.6|8868.8|8856.8|8869.4|8857.4|8851.7|8839.7|0
1632376800000|2021-09-23 06:00:00|8868|8856|8882.5|8877.5|8892|8887|8864|8853.5|293
1632380400000|2021-09-23 07:00:00|8882|8877|8884|8879|8898|8893|8870.5|8865.5|1780
1632384000000|2021-09-23 08:00:00|8884.5|8879.5|8884|8879|8894|8889|8866|8861|677
1632387600000|2021-09-23 09:00:00|8884.5|8879.5|8881.5|8876.5|8912|8907|8878.5|8873.5|1322
1632391200000|2021-09-23 10:00:00|8882|8877|8871.5|8866.5|8902|8897|8857|8852|1502
1632394800000|2021-09-23 11:00:00|8868.5|8863.5|8870.8|8865.8|8882|8877|8859|8854|528
1632398400000|2021-09-23 12:00:00|8871.3|8866.3|8870.8|8865.8|8876.3|8871.3|8855.3|8850.3|624
1632402000000|2021-09-23 13:00:00|8870.3|8865.3|8878.8|8873.8|8888.3|8883.3|8860.8|8855.8|1196
1632405600000|2021-09-23 14:00:00|8879.3|8874.3|8880.2|8875.2|8893.2|8888.2|8873.2|8868.2|1441
1632409200000|2021-09-23 15:00:00|8879.7|8874.7|8888.7|8881.7|8890.7|8885.2|8874.7|8867.7|2105
1632412800000|2021-09-23 16:00:00|8887.7|8880.7|8890.7|8882.7|8894.7|8888.7|8885.7|8878.7|233
1632416400000|2021-09-23 17:00:00|8889.7|8883.7|8900.3|8888.3|8900.3|8891.7|8889.7|8882.7|135
1632420000000|2021-09-23 18:00:00|8900.4|8888.4|8886.1|8874.1|8900.4|8888.4|8884.4|8872.4|0
1632423600000|2021-09-23 19:00:00|8887.1|8875.1|8883.8|8871.8|8887.2|8875.2|8877.8|8865.8|0
1632427200000|2021-09-23 20:00:00|8881.1|8869.1|8885.1|8873.1|8892.1|8880.1|8877.3|8865.3|0
1632430800000|2021-09-23 21:00:00|8884.5|8872.5|8885.9|8873.9|8887.2|8875.2|8883.9|8871.9|0
1632434400000|2021-09-23 22:00:00|8884.3|8872.3|8891.1|8879.1|8892.8|8880.8|8884.3|8872.3|0
1632438000000|2021-09-23 23:00:00|8891.2|8879.2|8889|8877|8896.6|8884.6|8885.8|8873.8|0
1632441600000|2021-09-24 00:00:00|8889.2|8877.2|8879.8|8867.8|8928.6|8916.6|8879.2|8867.2|0
1632445200000|2021-09-24 01:00:00|8880|8868|8858.1|8846.1|8888.1|8876.1|8856.4|8844.4|0
1632448800000|2021-09-24 02:00:00|8858.5|8846.5|8871.7|8859.7|8874.8|8862.8|8858.1|8846.1|0
1632452400000|2021-09-24 03:00:00|8871.8|8859.8|8870.2|8858.2|8877.1|8865.1|8862.2|8850.2|0
1632456000000|2021-09-24 04:00:00|8870|8858|8871.6|8859.6|8872.7|8860.7|8866|8854|0
1632459600000|2021-09-24 05:00:00|8871.7|8859.7|8869.2|8857.2|8873.8|8861.8|8857.9|8845.9|0
1632463200000|2021-09-24 06:00:00|8868.5|8856.5|8846.2|8841.2|8894.2|8889.2|8844.2|8839.2|317
1632466800000|2021-09-24 07:00:00|8846.7|8841.7|8856|8851|8864.2|8859.2|8834.7|8829.7|1790
1632470400000|2021-09-24 08:00:00|8856.5|8851.5|8885|8880|8886|8881|8837.5|8832.5|850
1632474000000|2021-09-24 09:00:00|8884.5|8879.5|8864|8859|8887|8882|8857.5|8852.5|635
1632477600000|2021-09-24 10:00:00|8863.5|8858.5|8878|8873|8892.5|8887.5|8862|8857|760
1632481200000|2021-09-24 11:00:00|8877.5|8872.5|8873.1|8868.1|8885|8880|8869.6|8864.6|474
1632484800000|2021-09-24 12:00:00|8872.6|8867.6|8878.1|8873.1|8880.6|8875.6|8859.6|8854.6|625
1632488400000|2021-09-24 13:00:00|8878.6|8873.6|8888.6|8883.6|8902.1|8897.1|8868.1|8863.1|1493
1632492000000|2021-09-24 14:00:00|8889.1|8884.1|8875.3|8870.3|8899.6|8894.6|8869.8|8864.8|1423
1632495600000|2021-09-24 15:00:00|8875.8|8870.8|8878.3|8872.3|8882.8|8877.8|8869.3|8863.3|1534
1632499200000|2021-09-24 16:00:00|8879.3|8873.3|8877.3|8870.3|8883.3|8877.3|8873.3|8867.3|115
1632502800000|2021-09-24 17:00:00|8876.3|8871.3|8882|8870|8885.3|8878.3|8874.3|8868.3|168
1632506400000|2021-09-24 18:00:00|8882.1|8870.1|8897.4|8885.4|8897.5|8885.5|8881.3|8869.3|0
1632510000000|2021-09-24 19:00:00|8896.5|8884.5|8889.6|8877.6|8902.8|8890.8|8887.8|8875.8|0
1632513600000|2021-09-24 20:00:00|8890.5|8878.5|8891.4|8879.4|8894.8|8882.8|8889.3|8877.3|0
1632517200000|2021-09-24 21:00:00|8891.6|8879.6|8891.6|8879.6|8891.6|8879.6|8891.6|8879.6|0
1632693600000|2021-09-26 22:00:00|8898.4|8886.4|8907.7|8895.7|8910.8|8898.8|8896.5|8884.5|0
1632697200000|2021-09-26 23:00:00|8908.1|8896.1|8908.9|8896.9|8910|8898|8899.5|8887.5|0
1632700800000|2021-09-27 00:00:00|8909.3|8897.3|8920.3|8908.3|8926.7|8914.7|8896.6|8884.6|0
1632704400000|2021-09-27 01:00:00|8920.5|8908.5|8935.7|8923.7|8938.7|8926.7|8915.9|8903.9|0
1632708000000|2021-09-27 02:00:00|8936.1|8924.1|8932.4|8920.4|8940.7|8928.7|8926.3|8914.3|0
1632711600000|2021-09-27 03:00:00|8932.8|8920.8|8916.6|8904.6|8935.6|8923.6|8913.4|8901.4|0
1632715200000|2021-09-27 04:00:00|8916.8|8904.8|8917.6|8905.6|8921.8|8909.8|8916.4|8904.4|0
1632718800000|2021-09-27 05:00:00|8917.5|8905.5|8949.7|8937.7|8950.7|8938.7|8914.4|8902.4|0
1632722400000|2021-09-27 06:00:00|8948.5|8936.5|8930.8|8925.8|8961.3|8956.3|8930.8|8925.8|349
1632726000000|2021-09-27 07:00:00|8930.3|8925.3|8930.1|8925.1|8940.1|8935.1|8882.3|8877.3|1629
1632729600000|2021-09-27 08:00:00|8929.6|8924.6|8955.1|8950.1|8965.6|8960.6|8925.1|8920.1|682
1632733200000|2021-09-27 09:00:00|8954.6|8949.6|8996.1|8991.1|9002.6|8997.6|8954.1|8949.1|971
1632736800000|2021-09-27 10:00:00|8995.6|8990.6|8965.1|8960.1|9000.1|8995.1|8962.1|8957.1|643
1632740400000|2021-09-27 11:00:00|8964.1|8959.1|8983.1|8978.1|8990.1|8985.1|8959.1|8954.1|588
1632744000000|2021-09-27 12:00:00|8982.6|8977.6|8983.6|8978.6|8997.6|8992.6|8972.6|8967.6|528
1632747600000|2021-09-27 13:00:00|8984.1|8979.1|9009.1|9004.1|9016.1|9011.1|8981.6|8976.6|1189
1632751200000|2021-09-27 14:00:00|9008.6|9003.6|9001.7|8996.7|9015.6|9010.6|8998.2|8993.2|1272
1632754800000|2021-09-27 15:00:00|9001.2|8996.2|9002.7|8996.7|9017.7|9010.7|8988.7|8981.7|2105
1632758400000|2021-09-27 16:00:00|9001.7|8995.7|9007.7|9000.7|9014.7|9007.7|8998.7|8991.7|337
1632762000000|2021-09-27 17:00:00|9006.7|8999.7|9025.3|9013.3|9025.7|9018.7|9004.7|8997.7|278
1632765600000|2021-09-27 18:00:00|9025.4|9013.4|9022|9010|9028.7|9016.7|9020.3|9008.3|0
1632769200000|2021-09-27 19:00:00|9021.9|9009.9|9018|9006|9028.1|9016.1|9007.1|8995.1|0
1632772800000|2021-09-27 20:00:00|9017.9|9005.9|9008.9|8996.9|9017.9|9005.9|9007|8995|0
1632776400000|2021-09-27 21:00:00|9009.1|8997.1|9008.8|8996.8|9010.3|8998.3|9007.3|8995.3|0
1632780000000|2021-09-27 22:00:00|9008.9|8996.9|9000.7|8988.7|9016.6|9004.6|9000.7|8988.7|0
1632783600000|2021-09-27 23:00:00|9001.1|8989.1|9009|8997|9016.2|9004.2|9001|8989|0
1632787200000|2021-09-28 00:00:00|9009.1|8997.1|8996.9|8984.9|9014.6|9002.6|8988.8|8976.8|0
1632790800000|2021-09-28 01:00:00|8997.1|8985.1|9008.3|8996.3|9008.3|8996.3|8984.3|8972.3|0
1632794400000|2021-09-28 02:00:00|9008.5|8996.5|9014.5|9002.5|9021.1|9009.1|9007|8995|0
1632798000000|2021-09-28 03:00:00|9014.7|9002.7|9001.8|8989.8|9017.9|9005.9|9000.7|8988.7|0
1632801600000|2021-09-28 04:00:00|9002.2|8990.2|9014|9002|9015.1|9003.1|8999.6|8987.6|0
1632805200000|2021-09-28 05:00:00|9014.2|9002.2|9024.6|9012.6|9026.2|9014.2|9006.8|8994.8|0
1632808800000|2021-09-28 06:00:00|9024.7|9012.7|9013.7|9008.7|9051.2|9046.2|9005.7|9000.7|646
1632812400000|2021-09-28 07:00:00|9017.7|9012.7|8980.8|8975.8|9036.7|9031.7|8955.3|8950.3|2927
1632816000000|2021-09-28 08:00:00|8981.3|8976.3|8915.3|8910.3|8983.3|8978.3|8903.8|8898.8|1778
1632819600000|2021-09-28 09:00:00|8916.8|8911.8|8910.3|8905.3|8933.8|8928.8|8903.8|8898.8|1287
1632823200000|2021-09-28 10:00:00|8910.8|8905.8|8904.3|8899.3|8915.3|8910.3|8878.8|8873.8|1440
1632826800000|2021-09-28 11:00:00|8905.3|8900.3|8920.7|8915.7|8924.7|8919.7|8888.8|8883.8|721
1632830400000|2021-09-28 12:00:00|8920.2|8915.2|8910.2|8905.2|8933.7|8928.7|8896.7|8891.7|725
1632834000000|2021-09-28 13:00:00|8909.2|8904.2|8861.7|8856.7|8912.2|8907.2|8848.2|8843.2|1670
1632837600000|2021-09-28 14:00:00|8861.2|8856.2|8801.9|8796.9|8862.2|8857.2|8788.9|8783.9|3396
1632841200000|2021-09-28 15:00:00|8800.9|8795.9|8771.2|8764.2|8803.9|8798.9|8752.2|8746.2|3199
1632844800000|2021-09-28 16:00:00|8772.2|8765.2|8760.2|8752.2|8779.2|8773.2|8754.2|8748.2|321
1632848400000|2021-09-28 17:00:00|8761.2|8753.2|8765.3|8753.3|8784.2|8777.2|8752.2|8746.2|254
1632852000000|2021-09-28 18:00:00|8765.4|8753.4|8801.3|8789.3|8807.9|8795.9|8758.6|8746.6|0
1632855600000|2021-09-28 19:00:00|8801.1|8789.1|8784.4|8772.4|8815.7|8803.7|8767|8755|0
1632859200000|2021-09-28 20:00:00|8784.8|8772.8|8787.6|8775.6|8795.8|8783.8|8778.5|8766.5|0
1632862800000|2021-09-28 21:00:00|8787.4|8775.4|8788.1|8776.1|8790.5|8778.5|8786.4|8774.4|0
1632866400000|2021-09-28 22:00:00|8788.6|8776.6|8798.1|8786.1|8801.3|8789.3|8788.2|8776.2|0
1632870000000|2021-09-28 23:00:00|8798.2|8786.2|8804.1|8792.1|8805.2|8793.2|8785.4|8773.4|0
1632873600000|2021-09-29 00:00:00|8803.7|8791.7|8802.2|8790.2|8814.5|8802.5|8789.4|8777.4|0
1632877200000|2021-09-29 01:00:00|8802.4|8790.4|8776.2|8764.2|8805|8793|8761.5|8749.5|0
1632880800000|2021-09-29 02:00:00|8776.4|8764.4|8790.6|8778.6|8799.8|8787.8|8773.9|8761.9|0
1632884400000|2021-09-29 03:00:00|8790.8|8778.8|8794.8|8782.8|8803.4|8791.4|8783.9|8771.9|0
1632888000000|2021-09-29 04:00:00|8794.6|8782.6|8814.2|8802.2|8814.9|8802.9|8788.7|8776.7|0
1632891600000|2021-09-29 05:00:00|8813.8|8801.8|8815.5|8803.5|8822.7|8810.7|8790.2|8778.2|0
1632895200000|2021-09-29 06:00:00|8814.5|8802.5|8822.2|8817.2|8831.7|8826.7|8800.2|8795.2|480
1632898800000|2021-09-29 07:00:00|8821.2|8816.2|8851.9|8846.9|8871.2|8866.2|8813.2|8808.2|2513
1632902400000|2021-09-29 08:00:00|8851.4|8846.4|8860.4|8855.4|8862.4|8857.4|8827.9|8822.9|772
1632906000000|2021-09-29 09:00:00|8860.9|8855.9|8873.4|8868.4|8879.9|8874.9|8854.9|8849.9|905
1632909600000|2021-09-29 10:00:00|8873.9|8868.9|8842.4|8837.4|8880.9|8875.9|8838.4|8833.4|911
1632913200000|2021-09-29 11:00:00|8841.9|8836.9|8842.5|8837.5|8847.4|8842.4|8824.4|8819.4|593
1632916800000|2021-09-29 12:00:00|8842|8837|8838.5|8833.5|8857.5|8852.5|8834|8829|553
1632920400000|2021-09-29 13:00:00|8839|8834|8811.5|8806.5|8845|8840|8785|8780|1711
1632924000000|2021-09-29 14:00:00|8813|8808|8880.8|8875.8|8885.8|8880.8|8811|8806|2561
1632927600000|2021-09-29 15:00:00|8881.3|8876.3|8879.3|8872.3|8899.8|8894.8|8869.3|8863.3|3026
1632931200000|2021-09-29 16:00:00|8878.3|8871.3|8873.3|8865.3|8887.3|8881.3|8863.3|8857.3|272
1632934800000|2021-09-29 17:00:00|8872.3|8866.3|8869.7|8857.7|8874.3|8867.3|8854.3|8846.3|209
1632938400000|2021-09-29 18:00:00|8869.6|8857.6|8895|8883|8901.5|8889.5|8868.5|8856.5|0
1632942000000|2021-09-29 19:00:00|8895.1|8883.1|8866.4|8854.4|8899.5|8887.5|8861|8849|0
1632945600000|2021-09-29 20:00:00|8866|8854|8882|8870|8885.9|8873.9|8865.9|8853.9|0
1632949200000|2021-09-29 21:00:00|8881.4|8869.4|8884.3|8872.3|8885.1|8873.1|8880.3|8868.3|0
1632952800000|2021-09-29 22:00:00|8884.7|8872.7|8885.2|8873.2|8890.8|8878.8|8878.5|8866.5|0
1632956400000|2021-09-29 23:00:00|8885.4|8873.4|8894.8|8882.8|8903|8891|8885.4|8873.4|0
1632960000000|2021-09-30 00:00:00|8894.7|8882.7|8897.1|8885.1|8899.9|8887.9|8881.2|8869.2|0
1632963600000|2021-09-30 01:00:00|8897.2|8885.2|8904.9|8892.9|8906|8894|8883.3|8871.3|0
1632967200000|2021-09-30 02:00:00|8904.7|8892.7|8914.2|8902.2|8917.6|8905.6|8902.8|8890.8|0
1632970800000|2021-09-30 03:00:00|8914.6|8902.6|8925.8|8913.8|8929|8917|8910|8898|0
1632974400000|2021-09-30 04:00:00|8925.6|8913.6|8934.4|8922.4|8937.5|8925.5|8924.5|8912.5|0
1632978000000|2021-09-30 05:00:00|8934.3|8922.3|8913.9|8901.9|8952.7|8940.7|8910.7|8898.7|0
1632981600000|2021-09-30 06:00:00|8914|8902|8945.8|8940.8|8958.8|8953.8|8899.8|8894.8|393
1632985200000|2021-09-30 07:00:00|8945.3|8940.3|8919.3|8914.3|8957.8|8952.8|8905.3|8900.3|1895
1632988800000|2021-09-30 08:00:00|8917.8|8912.8|8903.8|8898.8|8931.8|8926.8|8890.3|8885.3|934
1632992400000|2021-09-30 09:00:00|8903.3|8898.3|8881.8|8876.8|8923.8|8918.8|8873.8|8868.8|725
1632996000000|2021-09-30 10:00:00|8882.3|8877.3|8833.8|8828.8|8883.8|8878.8|8814.3|8809.3|1162
1632999600000|2021-09-30 11:00:00|8833.3|8828.3|8834.2|8829.2|8851.8|8846.8|8819.7|8814.7|785
1633003200000|2021-09-30 12:00:00|8834.7|8829.7|8835.7|8830.7|8848.7|8843.7|8832.7|8827.7|1160
1633006800000|2021-09-30 13:00:00|8834.2|8829.2|8799.7|8794.7|8837.7|8832.7|8784.7|8779.7|2426
1633010400000|2021-09-30 14:00:00|8800.2|8795.2|8796.2|8791.2|8828.2|8823.2|8787.2|8782.2|2413
1633014000000|2021-09-30 15:00:00|8794.2|8789.2|8807.2|8800.2|8839.2|8834.2|8789.7|8783.2|3908
1633017600000|2021-09-30 16:00:00|8806.2|8799.2|8788.2|8781.2|8810.2|8803.2|8769.2|8762.2|567
1633021200000|2021-09-30 17:00:00|8787.2|8780.2|8803.5|8791.5|8807.2|8800.2|8781.2|8774.2|342
1633024800000|2021-09-30 18:00:00|8803.1|8791.1|8815.6|8803.6|8834.3|8822.3|8802.5|8790.5|0
1633028400000|2021-09-30 19:00:00|8815.7|8803.7|8781.4|8769.4|8832.5|8820.5|8778.4|8766.4|0
1633032000000|2021-09-30 20:00:00|8781.3|8769.3|8789.3|8777.3|8800.9|8788.9|8777.8|8765.8|0
1633035600000|2021-09-30 21:00:00|8789.5|8777.5|8792.6|8780.6|8795.6|8783.6|8788.9|8776.9|0
1633039200000|2021-09-30 22:00:00|8793.2|8781.2|8798.1|8786.1|8804.6|8792.6|8786.3|8774.3|0
1633042800000|2021-09-30 23:00:00|8798.3|8786.3|8801.8|8789.8|8807.8|8795.8|8795|8783|0
1633046400000|2021-10-01 00:00:00|8801.6|8789.6|8777|8765|8810.7|8798.7|8776.1|8764.1|0
1633050000000|2021-10-01 01:00:00|8777.1|8765.1|8709.3|8697.3|8779.9|8767.9|8700.4|8688.4|0
1633053600000|2021-10-01 02:00:00|8709.4|8697.4|8712.3|8700.3|8719.1|8707.1|8704.3|8692.3|0
1633057200000|2021-10-01 03:00:00|8712.9|8700.9|8706.7|8694.7|8726.5|8714.5|8706.7|8694.7|0
1633060800000|2021-10-01 04:00:00|8706.8|8694.8|8712.4|8700.4|8718.9|8706.9|8701.9|8689.9|0
1633064400000|2021-10-01 05:00:00|8712.8|8700.8|8726|8714|8726.4|8714.4|8705.1|8693.1|0
1633068000000|2021-10-01 06:00:00|8726.5|8714.5|8697.7|8692.7|8736.1|8730.7|8681.7|8676.7|675
1633071600000|2021-10-01 07:00:00|8698.2|8693.2|8734|8729|8751|8746|8659.2|8654.2|3636
1633075200000|2021-10-01 08:00:00|8735|8730|8753|8748|8753.5|8748.5|8684|8679|1412
1633078800000|2021-10-01 09:00:00|8753.5|8748.5|8728|8723|8756.5|8751.5|8712|8707|1085
1633082400000|2021-10-01 10:00:00|8728.5|8723.5|8740.5|8735.5|8752.5|8747.5|8719|8714|627
1633086000000|2021-10-01 11:00:00|8741|8736|8789.4|8784.4|8795.9|8790.9|8734.5|8729.5|821
1633089600000|2021-10-01 12:00:00|8789.9|8784.9|8769.4|8764.4|8810.4|8805.4|8763.9|8758.9|1087
1633093200000|2021-10-01 13:00:00|8769.9|8764.9|8762.9|8757.9|8801.9|8796.9|8755.4|8750.4|1615
1633096800000|2021-10-01 14:00:00|8763.4|8758.4|8756.4|8751.4|8798.9|8793.9|8741.4|8736.4|1861
1633100400000|2021-10-01 15:00:00|8755.9|8750.9|8800.4|8794.4|8809.4|8802.4|8749.4|8744.4|2410
1633104000000|2021-10-01 16:00:00|8801.4|8795.4|8804.4|8797.4|8815.4|8808.4|8795.4|8789.4|171
1633107600000|2021-10-01 17:00:00|8803.4|8798.4|8832.8|8820.8|8838.4|8830.4|8801.4|8794.4|170
1633111200000|2021-10-01 18:00:00|8833|8821|8858.2|8846.2|8861.7|8849.7|8832.6|8820.6|0
1633114800000|2021-10-01 19:00:00|8858.3|8846.3|8844|8832|8875|8863|8838.6|8826.6|0
1633118400000|2021-10-01 20:00:00|8845|8833|8853.8|8841.8|8865.2|8853.2|8844.8|8832.8|0
1633122000000|2021-10-01 21:00:00|8854|8842|8854|8842|8854|8842|8854|8842|0
1633298400000|2021-10-03 22:00:00|8861|8849|8876.9|8864.9|8878|8866|8845.5|8833.5|0
1633302000000|2021-10-03 23:00:00|8877|8865|8871.4|8859.4|8879.3|8867.3|8867.9|8855.9|0
1633305600000|2021-10-04 00:00:00|8871.3|8859.3|8824.6|8812.6|8872.5|8860.5|8814.1|8802.1|0
1633309200000|2021-10-04 01:00:00|8824.4|8812.4|8801.9|8789.9|8835|8823|8786.5|8774.5|0
1633312800000|2021-10-04 02:00:00|8801.7|8789.7|8815.4|8803.4|8824.9|8812.9|8789.8|8777.8|0
1633316400000|2021-10-04 03:00:00|8815.3|8803.3|8788.5|8776.5|8816|8804|8784.8|8772.8|0
1633320000000|2021-10-04 04:00:00|8788.3|8776.3|8814.6|8802.6|8818.8|8806.8|8785.2|8773.2|0
1633323600000|2021-10-04 05:00:00|8814.4|8802.4|8795.3|8783.3|8830.9|8818.9|8789.3|8777.3|0
1633327200000|2021-10-04 06:00:00|8796.6|8784.6|8796.9|8791.9|8811.4|8806.4|8767.4|8762.4|410
1633330800000|2021-10-04 07:00:00|8795.9|8790.9|8826.8|8821.8|8852.9|8847.9|8786.9|8781.9|2668
1633334400000|2021-10-04 08:00:00|8826.3|8821.3|8786.3|8781.3|8843.8|8838.8|8772.8|8767.8|1055
1633338000000|2021-10-04 09:00:00|8786.8|8781.8|8816.3|8811.3|8828.8|8823.8|8783.3|8778.3|999
1633341600000|2021-10-04 10:00:00|8816.8|8811.8|8834.3|8829.3|8837.8|8832.8|8813.3|8808.3|513
1633345200000|2021-10-04 11:00:00|8834.8|8829.8|8809.9|8804.9|8837.8|8832.8|8797.9|8792.9|582
1633348800000|2021-10-04 12:00:00|8809.4|8804.4|8838.9|8833.9|8845.4|8840.4|8805.4|8800.4|617
1633352400000|2021-10-04 13:00:00|8838.4|8833.4|8877.4|8872.4|8882.4|8877.4|8819.4|8814.4|2048
1633356000000|2021-10-04 14:00:00|8876.9|8871.9|8809.7|8804.7|8887.4|8882.4|8790.2|8785.2|2785
1633359600000|2021-10-04 15:00:00|8810.2|8805.2|8812.2|8805.2|8814.2|8807.2|8782.2|8776.2|2330
1633363200000|2021-10-04 16:00:00|8811.2|8806.2|8799.2|8793.2|8816.2|8810.2|8791.2|8785.2|171
1633366800000|2021-10-04 17:00:00|8798.2|8792.2|8802.5|8790.5|8813.2|8806.2|8790.2|8783.2|176
1633370400000|2021-10-04 18:00:00|8802.4|8790.4|8813.8|8801.8|8819.6|8807.6|8801.4|8789.4|0
1633374000000|2021-10-04 19:00:00|8813.9|8801.9|8822|8810|8827.4|8815.4|8803.4|8791.4|0
1633377600000|2021-10-04 20:00:00|8826.4|8814.4|8830.1|8818.1|8835|8823|8821|8809|0
1633381200000|2021-10-04 21:00:00|8829.5|8817.5|8825.8|8813.8|8831.4|8819.4|8825.2|8813.2|0
1633384800000|2021-10-04 22:00:00|8826.1|8814.1|8837.8|8825.8|8840|8828|8826|8814|0
1633388400000|2021-10-04 23:00:00|8838.2|8826.2|8825.5|8813.5|8840|8828|8818.7|8806.7|0
1633392000000|2021-10-05 00:00:00|8825.6|8813.6|8786.1|8774.1|8830.6|8818.6|8786.1|8774.1|0
1633395600000|2021-10-05 01:00:00|8785.1|8773.1|8798.4|8786.4|8808.9|8796.9|8767.9|8755.9|0
1633399200000|2021-10-05 02:00:00|8798.3|8786.3|8825.9|8813.9|8829.8|8817.8|8793.4|8781.4|0
1633402800000|2021-10-05 03:00:00|8826.1|8814.1|8838.3|8826.3|8839.9|8827.9|8811.2|8799.2|0
1633406400000|2021-10-05 04:00:00|8838.7|8826.7|8824.7|8812.7|8839.3|8827.3|8815|8803|0
1633410000000|2021-10-05 05:00:00|8824.1|8812.1|8823.9|8811.9|8831.1|8819.1|8816.5|8804.5|0
1633413600000|2021-10-05 06:00:00|8823.6|8811.6|8813.7|8808.7|8840.2|8835.2|8800.7|8795.7|246
1633417200000|2021-10-05 07:00:00|8806.7|8801.7|8806.5|8801.5|8819.5|8814.5|8787.2|8782.2|1693
1633420800000|2021-10-05 08:00:00|8807|8802|8839|8834|8841.5|8836.5|8802|8797|719
1633424400000|2021-10-05 09:00:00|8840|8835|8850|8845|8856|8851|8826|8821|676
1633428000000|2021-10-05 10:00:00|8849.5|8844.5|8849|8844|8852|8847|8834|8829|436
1633431600000|2021-10-05 11:00:00|8848.5|8843.5|8848.3|8843.3|8858.5|8853.5|8836.5|8831.5|558
1633435200000|2021-10-05 12:00:00|8846.8|8841.8|8847.3|8842.3|8853.3|8848.3|8837.3|8832.3|406
1633438800000|2021-10-05 13:00:00|8847.8|8842.8|8855.3|8850.3|8863.3|8858.3|8827.8|8822.8|973
1633442400000|2021-10-05 14:00:00|8855.8|8850.8|8903.9|8898.9|8917.4|8912.4|8855.8|8850.8|1920
1633446000000|2021-10-05 15:00:00|8904.4|8899.4|8925.4|8919.4|8937.4|8930.4|8901.9|8896.9|1874
1633449600000|2021-10-05 16:00:00|8926.4|8918.4|8926.4|8919.4|8928.4|8921.4|8914.4|8907.4|209
1633453200000|2021-10-05 17:00:00|8925.4|8918.4|8934.7|8922.7|8934.7|8925.4|8919.4|8913.4|131
1633456800000|2021-10-05 18:00:00|8934.6|8922.6|8938.9|8926.9|8943.4|8931.4|8928.9|8916.9|0
1633460400000|2021-10-05 19:00:00|8939|8927|8913.5|8901.5|8941|8929|8912.9|8900.9|0
1633464000000|2021-10-05 20:00:00|8913.4|8901.4|8921.7|8909.7|8924.6|8912.6|8910.8|8898.8|0
1633467600000|2021-10-05 21:00:00|8921.5|8909.5|8919.7|8907.7|8921.5|8909.5|8919.5|8907.5|0
1633471200000|2021-10-05 22:00:00|8919.4|8907.4|8925.8|8913.8|8928.7|8916.7|8916.7|8904.7|0
1633474800000|2021-10-05 23:00:00|8926.2|8914.2|8901.9|8889.9|8926.4|8914.4|8901.7|8889.7|0
1633478400000|2021-10-06 00:00:00|8902|8890|8918.5|8906.5|8927.7|8915.7|8899.7|8887.7|0
1633482000000|2021-10-06 01:00:00|8918.7|8906.7|8866.5|8854.5|8922.8|8910.8|8843.4|8831.4|0
1633485600000|2021-10-06 02:00:00|8866.6|8854.6|8861.8|8849.8|8875.5|8863.5|8846.2|8834.2|0
1633489200000|2021-10-06 03:00:00|8862|8850|8869.8|8857.8|8876.8|8864.8|8848.6|8836.6|0
1633492800000|2021-10-06 04:00:00|8869.9|8857.9|8857.2|8845.2|8873.7|8861.7|8840.3|8828.3|0
1633496400000|2021-10-06 05:00:00|8857|8845|8862.1|8850.1|8878.6|8866.6|8853.3|8841.3|0
1633500000000|2021-10-06 06:00:00|8862.5|8850.5|8890.9|8885.9|8896.9|8891.9|8861.9|8850.5|308
1633503600000|2021-10-06 07:00:00|8892.4|8887.4|8817|8812|8892.4|8887.4|8792.4|8787.4|3332
1633507200000|2021-10-06 08:00:00|8816|8811|8790.5|8785.5|8824|8819|8781|8776|1273
1633510800000|2021-10-06 09:00:00|8791|8786|8747.5|8742.5|8792|8787|8730|8725|2138
1633514400000|2021-10-06 10:00:00|8748|8743|8749.5|8744.5|8769|8764|8737.5|8732.5|778
1633518000000|2021-10-06 11:00:00|8749|8744|8746.9|8741.9|8752|8747|8725|8720|2539
1633521600000|2021-10-06 12:00:00|8747.4|8742.4|8773.9|8768.9|8797.9|8792.9|8741.4|8736.4|1371
1633525200000|2021-10-06 13:00:00|8774.4|8769.4|8776.4|8771.4|8806.4|8801.4|8768.4|8763.4|1630
1633528800000|2021-10-06 14:00:00|8776.9|8771.9|8812.7|8807.7|8814.7|8809.7|8756.4|8751.4|2801
1633532400000|2021-10-06 15:00:00|8812.2|8807.2|8798.2|8791.2|8817.7|8812.7|8773.2|8767.2|2892
1633536000000|2021-10-06 16:00:00|8799.2|8792.2|8767.2|8760.2|8799.2|8793.2|8761.2|8754.2|1257
1633539600000|2021-10-06 17:00:00|8768.2|8761.2|8810.2|8798.2|8810.2|8802.2|8759.2|8752.2|351
1633543200000|2021-10-06 18:00:00|8810.7|8798.7|8831.4|8819.4|8844.1|8832.1|8802.2|8790.2|0
1633546800000|2021-10-06 19:00:00|8822.1|8810.1|8839.5|8827.5|8842.5|8830.5|8816.5|8804.5|0
1633550400000|2021-10-06 20:00:00|8840.1|8828.1|8836.5|8824.5|8841.3|8829.3|8830|8818|0
1633554000000|2021-10-06 21:00:00|8835.9|8823.9|8837.5|8825.5|8837.7|8825.7|8834.1|8822.1|0
1633557600000|2021-10-06 22:00:00|8836.5|8824.5|8858.4|8846.4|8859.1|8847.1|8836.5|8824.5|0
1633561200000|2021-10-06 23:00:00|8858.5|8846.5|8856.2|8844.2|8871|8859|8848.3|8836.3|0
1633564800000|2021-10-07 00:00:00|8856.1|8844.1|8868.4|8856.4|8873.1|8861.1|8848.4|8836.4|0
1633568400000|2021-10-07 01:00:00|8868.5|8856.5|8886.7|8874.7|8892.3|8880.3|8862.3|8850.3|0
1633572000000|2021-10-07 02:00:00|8886.8|8874.8|8890.1|8878.1|8897.9|8885.9|8882.7|8870.7|0
1633575600000|2021-10-07 03:00:00|8890.3|8878.3|8875.2|8863.2|8890.6|8878.6|8868.8|8856.8|0
1633579200000|2021-10-07 04:00:00|8875.4|8863.4|8856.6|8844.6|8880.9|8868.9|8852.8|8840.8|0
1633582800000|2021-10-07 05:00:00|8856.4|8844.4|8866.5|8854.5|8870|8858|8851.7|8839.7|0
1633586400000|2021-10-07 06:00:00|8866.4|8854.4|8886.2|8881.2|8897.7|8892.7|8857.2|8849.6|542
1633590000000|2021-10-07 07:00:00|8885.7|8880.7|8896.6|8891.6|8921.2|8916.2|8877.2|8872.2|2965
1633593600000|2021-10-07 08:00:00|8896.1|8891.1|8915.6|8910.6|8926.6|8921.6|8880.1|8875.1|1506
1633597200000|2021-10-07 09:00:00|8915.1|8910.1|8936.1|8931.1|8938.1|8933.1|8908.6|8903.6|996
1633600800000|2021-10-07 10:00:00|8935.6|8930.6|8966.1|8961.1|8966.1|8961.1|8935.6|8930.6|882
1633604400000|2021-10-07 11:00:00|8965.6|8960.6|8959|8954|8979.1|8974.1|8953|8948|1244
1633608000000|2021-10-07 12:00:00|8958.5|8953.5|8951.5|8946.5|8969.5|8964.5|8948.5|8943.5|749
1633611600000|2021-10-07 13:00:00|8951|8946|8953|8948|8961|8956|8920.5|8915.5|1488
1633615200000|2021-10-07 14:00:00|8953.5|8948.5|8970.3|8965.3|8973.3|8968.3|8943.8|8938.8|1764
1633618800000|2021-10-07 15:00:00|8969.8|8964.8|8962.1|8956.1|8969.8|8964.8|8944.1|8937.1|1876
1633622400000|2021-10-07 16:00:00|8963.1|8957.1|8956|8949|8967.1|8960.1|8948|8941|231
1633626000000|2021-10-07 17:00:00|8955|8948|8957.1|8945.1|8959|8953|8947|8940|141
1633629600000|2021-10-07 18:00:00|8956.1|8944.1|8938|8926|8957.3|8945.3|8933.9|8921.9|0
1633633200000|2021-10-07 19:00:00|8937|8925|8936.8|8924.8|8952.7|8940.7|8932.2|8920.2|0
1633636800000|2021-10-07 20:00:00|8940|8928|8939.4|8927.4|8948.5|8936.5|8936.3|8924.3|0
1633640400000|2021-10-07 21:00:00|8939.6|8927.6|8940.8|8928.8|8941.6|8929.6|8939.4|8927.4|0
1633644000000|2021-10-07 22:00:00|8940.6|8928.6|8950.6|8938.6|8951|8939|8938.8|8926.8|0
1633647600000|2021-10-07 23:00:00|8951|8939|8959.7|8947.7|8961.3|8949.3|8947.4|8935.4|0
1633651200000|2021-10-08 00:00:00|8959.3|8947.3|8953.6|8941.6|8959.7|8947.7|8927.1|8915.1|0
1633654800000|2021-10-08 01:00:00|8953.4|8941.4|8958.8|8946.8|8967.1|8955.1|8949.9|8937.9|0
1633658400000|2021-10-08 02:00:00|8958.6|8946.6|8961.7|8949.7|8964.9|8952.9|8952|8940|0
1633662000000|2021-10-08 03:00:00|8961.8|8949.8|8944.5|8932.5|8962.8|8950.8|8939.2|8927.2|0
1633665600000|2021-10-08 04:00:00|8944.4|8932.4|8939.2|8927.2|8945.6|8933.6|8938.1|8926.1|0
1633669200000|2021-10-08 05:00:00|8939|8927|8932.6|8920.6|8945.6|8933.6|8929.5|8917.5|0
1633672800000|2021-10-08 06:00:00|8933|8921|8963.5|8958.5|8963.5|8958.5|8933|8921|314
1633676400000|2021-10-08 07:00:00|8965|8960|8983.8|8978.8|9005.3|9000.3|8961|8956|2566
1633680000000|2021-10-08 08:00:00|8984.3|8979.3|8964.3|8959.3|8986.3|8981.3|8955.3|8950.3|898
1633683600000|2021-10-08 09:00:00|8963.8|8958.8|8944.8|8939.8|8965.3|8960.3|8934.3|8929.3|1312
1633687200000|2021-10-08 10:00:00|8944.3|8939.3|8972.3|8967.3|8989.3|8984.3|8940.8|8935.8|985
1633690800000|2021-10-08 11:00:00|8972.8|8967.8|8981.6|8976.6|8984.3|8979.3|8970.3|8965.3|379
1633694400000|2021-10-08 12:00:00|8982.1|8977.1|8965.1|8960.1|8990.1|8985.1|8939.1|8934.1|1159
1633698000000|2021-10-08 13:00:00|8964.6|8959.6|8974.1|8969.1|8981.6|8976.6|8951.6|8946.6|1075
1633701600000|2021-10-08 14:00:00|8974.6|8969.6|8958.3|8953.3|8986.1|8981.1|8955.3|8950.3|1192
1633705200000|2021-10-08 15:00:00|8958.8|8953.8|8953.8|8947.8|8969.3|8964.3|8951.8|8945.8|1680
1633708800000|2021-10-08 16:00:00|8952.8|8946.8|8952.8|8945.8|8959.8|8952.8|8948.8|8941.8|141
1633712400000|2021-10-08 17:00:00|8953.8|8946.8|8953.4|8941.4|8955.8|8948.8|8942.8|8932.8|127
1633716000000|2021-10-08 18:00:00|8952.9|8940.9|8956.2|8944.2|8964.9|8952.9|8951.3|8939.3|0
1633719600000|2021-10-08 19:00:00|8956.7|8944.7|8950.4|8938.4|8961.7|8949.7|8941.9|8929.9|0
1633723200000|2021-10-08 20:00:00|8954|8942|8951.6|8939.6|8955.5|8943.5|8941.9|8929.9|0
1633726800000|2021-10-08 21:00:00|8951.7|8939.7|8951.7|8939.7|8951.7|8939.7|8951.7|8939.7|0
1633903200000|2021-10-10 22:00:00|8963.5|8951.5|8930|8918|8964.2|8952.2|8927.5|8915.5|0
1633906800000|2021-10-10 23:00:00|8930.2|8918.2|8915|8903|8937|8925|8903.1|8891.1|0
1633910400000|2021-10-11 00:00:00|8914.8|8902.8|8954.5|8942.5|8959|8947|8909.7|8897.7|0
1633914000000|2021-10-11 01:00:00|8954.6|8942.6|8968.1|8956.1|8987.1|8975.1|8954.6|8942.6|0
1633917600000|2021-10-11 02:00:00|8968.3|8956.3|8958.1|8946.1|8977.9|8965.9|8958.1|8946.1|0
1633921200000|2021-10-11 03:00:00|8958.2|8946.2|8968.3|8956.3|8973.7|8961.7|8952.9|8940.9|0
1633924800000|2021-10-11 04:00:00|8968.5|8956.5|8975.4|8963.4|8979.8|8967.8|8965|8953|0
1633928400000|2021-10-11 05:00:00|8975.5|8963.5|8980.1|8968.1|8985.3|8973.3|8971|8959|0
1633932000000|2021-10-11 06:00:00|8980.2|8968.2|8931.3|8926.3|8988.8|8983.8|8902.3|8897.3|652
1633935600000|2021-10-11 07:00:00|8931.8|8926.8|8936.1|8931.1|8967.8|8962.8|8915.1|8910.1|2786
1633939200000|2021-10-11 08:00:00|8935.6|8930.6|8922.6|8917.6|8952.1|8947.1|8901.6|8896.6|1343
1633942800000|2021-10-11 09:00:00|8922.1|8917.1|8927.6|8922.6|8933.6|8928.6|8899.6|8894.6|2025
1633946400000|2021-10-11 10:00:00|8927.1|8922.1|8912.6|8907.6|8931.6|8926.6|8896.1|8891.1|2990
1633950000000|2021-10-11 11:00:00|8913.1|8908.1|8920.8|8915.8|8934.6|8929.6|8907.1|8902.1|592
1633953600000|2021-10-11 12:00:00|8920.3|8915.3|8911.8|8906.8|8922.3|8917.3|8901.8|8896.8|1969
1633957200000|2021-10-11 13:00:00|8911.3|8906.3|8909.8|8904.8|8917.3|8912.3|8886.8|8881.8|2883
1633960800000|2021-10-11 14:00:00|8910.3|8905.3|8887.4|8882.4|8911.3|8906.3|8886.9|8881.9|2195
1633964400000|2021-10-11 15:00:00|8886.9|8881.9|8901.4|8895.4|8904.4|8898.4|8877.4|8872.4|3101
1633968000000|2021-10-11 16:00:00|8902.4|8894.4|8889.4|8881.4|8902.4|8896.4|8881.4|8875.4|387
1633971600000|2021-10-11 17:00:00|8888.4|8880.4|8876.6|8864.6|8888.4|8880.4|8866.4|8860.4|160
1633975200000|2021-10-11 18:00:00|8876.5|8864.5|8882.4|8870.4|8887.4|8875.4|8872.1|8860.1|0
1633978800000|2021-10-11 19:00:00|8882.3|8870.3|8858.1|8846.1|8888.6|8876.6|8855.3|8843.3|0
1633982400000|2021-10-11 20:00:00|8857.7|8845.7|8848|8836|8858.6|8846.6|8841.9|8829.9|0
1633986000000|2021-10-11 21:00:00|8848.2|8836.2|8850.2|8838.2|8850.8|8838.8|8847.9|8835.9|0
1633989600000|2021-10-11 22:00:00|8850.4|8838.4|8839.4|8827.4|8853.2|8841.2|8837.2|8825.2|0
1633993200000|2021-10-11 23:00:00|8839.6|8827.6|8849.6|8837.6|8851.1|8839.1|8837.2|8825.2|0
1633996800000|2021-10-12 00:00:00|8850|8838|8818.1|8806.1|8856.2|8844.2|8810.5|8798.5|0
1634000400000|2021-10-12 01:00:00|8817.9|8805.9|8822.4|8810.4|8824.1|8812.1|8799.4|8787.4|0
1634004000000|2021-10-12 02:00:00|8822.6|8810.6|8831.3|8819.3|8834|8822|8818.3|8806.3|0
1634007600000|2021-10-12 03:00:00|8831.2|8819.2|8815.7|8803.7|8834.5|8822.5|8812|8800|0
1634011200000|2021-10-12 04:00:00|8815.9|8803.9|8827.6|8815.6|8830.9|8818.9|8815.7|8803.7|0
1634014800000|2021-10-12 05:00:00|8827.2|8815.2|8832.1|8820.1|8839.1|8827.1|8825.4|8813.4|0
1634018400000|2021-10-12 06:00:00|8832.3|8820.3|8810.4|8805.4|8832.9|8827.9|8789.4|8784.4|666
1634022000000|2021-10-12 07:00:00|8807.4|8802.4|8856.5|8851.5|8858|8853|8764.9|8759.9|8570
1634025600000|2021-10-12 08:00:00|8857|8852|8893.5|8888.5|8895|8890|8853|8848|12796
1634029200000|2021-10-12 09:00:00|8894|8889|8911.5|8906.5|8921|8916|8884|8879|7623
1634032800000|2021-10-12 10:00:00|8911|8906|8918|8913|8921|8916|8887.5|8882.5|1817
1634036400000|2021-10-12 11:00:00|8917.5|8912.5|8901.9|8896.9|8919.5|8914.5|8899.5|8894.5|2818
1634040000000|2021-10-12 12:00:00|8902.4|8897.4|8912.9|8907.9|8913.4|8908.4|8895.4|8890.4|2326
1634043600000|2021-10-12 13:00:00|8912.4|8907.4|8923.4|8918.4|8932.4|8927.4|8902.4|8897.4|2330
1634047200000|2021-10-12 14:00:00|8923.9|8918.9|8913|8908|8929.9|8924.9|8895|8890|4227
1634050800000|2021-10-12 15:00:00|8914|8909|8943.5|8937.5|8948.5|8941.5|8912|8907|4773
1634054400000|2021-10-12 16:00:00|8944.5|8936.5|8935.5|8928.5|8950.5|8944.5|8932.5|8925.5|3054
1634058000000|2021-10-12 17:00:00|8934.5|8927.5|8944.2|8932.2|8948.5|8941.5|8931.5|8924.5|123
1634061600000|2021-10-12 18:00:00|8944.1|8932.1|8942.7|8930.7|8961.6|8949.6|8942|8930|0
1634065200000|2021-10-12 19:00:00|8943.1|8931.1|8934.2|8922.2|8944.8|8932.8|8925.7|8913.7|0
1634068800000|2021-10-12 20:00:00|8933.6|8921.6|8912.5|8900.5|8934.2|8922.2|8908.1|8896.1|0
1634072400000|2021-10-12 21:00:00|8912.9|8900.9|8913.1|8901.1|8916.7|8904.7|8911.1|8899.1|0
1634076000000|2021-10-12 22:00:00|8912.9|8900.9|8923.4|8911.4|8926|8914|8912.9|8900.9|0
1634079600000|2021-10-12 23:00:00|8923.3|8911.3|8918.7|8906.7|8926.8|8914.8|8916.7|8904.7|0
1634083200000|2021-10-13 00:00:00|8918.6|8906.6|8944.1|8932.1|8949.4|8937.4|8918.2|8906.2|0
1634086800000|2021-10-13 01:00:00|8944.3|8932.3|8928.9|8916.9|8945.2|8933.2|8918.2|8906.2|0
1634090400000|2021-10-13 02:00:00|8929.1|8917.1|8929.6|8917.6|8934.2|8922.2|8921.6|8909.6|0
1634094000000|2021-10-13 03:00:00|8929.7|8917.7|8939.4|8927.4|8942.7|8930.7|8929.7|8917.7|0
1634097600000|2021-10-13 04:00:00|8939.9|8927.9|8948.1|8936.1|8950.1|8938.1|8939.9|8927.9|0
1634101200000|2021-10-13 05:00:00|8948.3|8936.3|8937|8925|8951.9|8939.9|8931.6|8919.6|0
1634104800000|2021-10-13 06:00:00|8936.8|8924.8|8915.5|8910.5|8936.8|8931|8912|8907|374
1634108400000|2021-10-13 07:00:00|8919.5|8914.5|8920.3|8915.3|8922.8|8917.8|8870.5|8865.5|4199
1634112000000|2021-10-13 08:00:00|8919.8|8914.8|8909.3|8904.3|8922.8|8917.8|8900.8|8895.8|3228
1634115600000|2021-10-13 09:00:00|8908.8|8903.8|8910.3|8905.3|8926.3|8921.3|8895.3|8890.3|4120
1634119200000|2021-10-13 10:00:00|8910.8|8905.8|8878.8|8873.8|8912.8|8907.8|8878.8|8873.8|1634
1634122800000|2021-10-13 11:00:00|8879.3|8874.3|8896.1|8891.1|8901.6|8896.6|8877.3|8872.3|1253
1634126400000|2021-10-13 12:00:00|8896.6|8891.6|8897.6|8892.6|8931.1|8926.1|8891.1|8886.1|1887
1634130000000|2021-10-13 13:00:00|8897.1|8892.1|8884.1|8879.1|8911.6|8906.6|8879.1|8874.1|2272
1634133600000|2021-10-13 14:00:00|8883.1|8878.1|8875.6|8870.6|8888.1|8883.1|8863.6|8858.6|2138
1634137200000|2021-10-13 15:00:00|8875.1|8870.1|8912.6|8905.6|8917.6|8910.6|8875.1|8870.1|2688
1634140800000|2021-10-13 16:00:00|8913.6|8906.6|8905.6|8898.6|8913.6|8907.6|8899.6|8892.6|127
1634144400000|2021-10-13 17:00:00|8904.6|8897.6|8906.9|8894.9|8913.6|8907.6|8897.6|8890.6|196
1634148000000|2021-10-13 18:00:00|8905.9|8893.9|8902.3|8890.3|8922.4|8910.4|8897|8885|0
1634151600000|2021-10-13 19:00:00|8902.2|8890.2|8906.4|8894.4|8908.4|8896.4|8896.5|8884.5|0
1634155200000|2021-10-13 20:00:00|8906.3|8894.3|8906.1|8894.1|8909.8|8897.8|8901.1|8889.1|0
1634158800000|2021-10-13 21:00:00|8905.7|8893.7|8906.3|8894.3|8906.7|8894.7|8904.9|8892.9|0
1634162400000|2021-10-13 22:00:00|8906.2|8894.2|8917.4|8905.4|8922|8910|8905|8893|0
1634166000000|2021-10-13 23:00:00|8917.2|8905.2|8920.7|8908.7|8924.6|8912.6|8915|8903|0
1634169600000|2021-10-14 00:00:00|8920.1|8908.1|8926.4|8914.4|8937|8925|8919.6|8907.6|0
1634173200000|2021-10-14 01:00:00|8925.3|8913.3|8919.8|8907.8|8931.1|8919.1|8919.4|8907.4|0
1634176800000|2021-10-14 02:00:00|8919.6|8907.6|8926.4|8914.4|8928.5|8916.5|8919.3|8907.3|0
1634180400000|2021-10-14 03:00:00|8927|8915|8928.4|8916.4|8935.3|8923.3|8923.8|8911.8|0
1634184000000|2021-10-14 04:00:00|8928.8|8916.8|8929.3|8917.3|8929.9|8917.9|8924.2|8912.2|0
1634187600000|2021-10-14 05:00:00|8930.3|8918.3|8940|8928|8940|8928|8922.9|8910.9|0
1634191200000|2021-10-14 06:00:00|8940.1|8928.1|8946.6|8941.6|8951.1|8946.1|8912.1|8907.1|354
1634194800000|2021-10-14 07:00:00|8945.6|8940.6|8908.8|8903.8|8955.1|8950.1|8890.8|8885.8|1549
1634198400000|2021-10-14 08:00:00|8907.3|8902.3|8960.8|8955.8|8963.8|8958.8|8906.3|8901.3|967
1634202000000|2021-10-14 09:00:00|8959.8|8954.8|8983.8|8978.8|8991.3|8986.3|8959.3|8954.3|1238
1634205600000|2021-10-14 10:00:00|8983.3|8978.3|8965.3|8960.3|8983.8|8978.8|8960.8|8955.8|834
1634209200000|2021-10-14 11:00:00|8964.8|8959.8|8963.8|8958.8|8973.3|8968.3|8961.3|8956.3|523
1634212800000|2021-10-14 12:00:00|8963.3|8958.3|8980.3|8975.3|8988.8|8983.8|8960.3|8955.3|764
1634216400000|2021-10-14 13:00:00|8981.8|8976.8|8962.3|8957.3|9004.3|8999.3|8957.8|8952.8|1595
1634220000000|2021-10-14 14:00:00|8964.3|8959.3|8932.4|8927.4|8979.8|8974.8|8932.4|8927.4|2789
1634223600000|2021-10-14 15:00:00|8931.9|8926.9|8943.9|8936.9|8949.9|8942.9|8922.4|8917.4|1484
1634227200000|2021-10-14 16:00:00|8942.9|8935.9|8936.9|8930.9|8943.9|8936.9|8934.9|8927.9|233
1634230800000|2021-10-14 17:00:00|8935.9|8929.9|8934.4|8922.4|8936.9|8929.9|8923.9|8917.9|166
1634234400000|2021-10-14 18:00:00|8933.5|8921.5|8941.6|8929.6|8942.5|8930.5|8932|8920|0
1634238000000|2021-10-14 19:00:00|8941.7|8929.7|8943.9|8931.9|8945.8|8933.8|8930.9|8918.9|0
1634241600000|2021-10-14 20:00:00|8940.7|8928.7|8954.6|8942.6|8958.1|8946.1|8939|8927|0
1634245200000|2021-10-14 21:00:00|8954.2|8942.2|8953.2|8941.2|8955|8943|8952.4|8940.4|0
1634248800000|2021-10-14 22:00:00|8952.9|8940.9|8956.3|8944.3|8958.2|8946.2|8947.9|8935.9|0
1634252400000|2021-10-14 23:00:00|8956.7|8944.7|8956.2|8944.2|8959.7|8947.7|8955.2|8943.2|0
1634256000000|2021-10-15 00:00:00|8956.1|8944.1|8945.6|8933.6|8956.2|8944.2|8934.5|8922.5|0
1634259600000|2021-10-15 01:00:00|8945.4|8933.4|8948.4|8936.4|8948.5|8936.5|8929.3|8917.3|0
1634263200000|2021-10-15 02:00:00|8948.5|8936.5|8960|8948|8965.8|8953.8|8946.4|8934.4|0
1634266800000|2021-10-15 03:00:00|8960.2|8948.2|8960.8|8948.8|8961.6|8949.6|8956.2|8944.2|0
1634270400000|2021-10-15 04:00:00|8961|8949|8963.7|8951.7|8965.9|8953.9|8957.2|8945.2|0
1634274000000|2021-10-15 05:00:00|8963.8|8951.8|8970.4|8958.4|8970.5|8958.5|8963.1|8951.1|0
1634277600000|2021-10-15 06:00:00|8969.9|8957.9|8971.9|8966.9|8975.9|8970.9|8950.9|8945.9|294
1634281200000|2021-10-15 07:00:00|8970.4|8965.4|8992.3|8987.3|9018.4|9013.4|8958.4|8953.4|2036
1634284800000|2021-10-15 08:00:00|8993.3|8988.3|8968.3|8963.3|8998.3|8993.3|8965.3|8960.3|878
1634288400000|2021-10-15 09:00:00|8968.8|8963.8|8962.8|8957.8|8974.3|8969.3|8958.8|8953.8|785
1634292000000|2021-10-15 10:00:00|8962.3|8957.3|8957.3|8952.3|8979.8|8974.8|8952.3|8947.3|480
1634295600000|2021-10-15 11:00:00|8957.8|8952.8|8959.9|8954.9|8961.8|8956.8|8945.3|8940.3|590
1634299200000|2021-10-15 12:00:00|8960.4|8955.4|8983.9|8978.9|8989.4|8984.4|8958.4|8953.4|642
1634302800000|2021-10-15 13:00:00|8983.4|8978.4|9017.4|9012.4|9018.9|9013.9|8980.9|8975.9|1236
1634306400000|2021-10-15 14:00:00|9015.9|9010.9|9000.9|8995.9|9015.9|9010.9|8980.4|8975.4|2486
1634310000000|2021-10-15 15:00:00|9001.9|8996.9|8994.4|8988.4|9008.4|9002.4|8991.4|8985.4|2082
1634313600000|2021-10-15 16:00:00|8995.4|8989.4|9008.4|9002.4|9012.4|9005.4|8994.4|8988.4|251
1634317200000|2021-10-15 17:00:00|9009.4|9003.4|9011.3|8999.3|9011.3|9004.4|9001.9|8989.9|141
1634320800000|2021-10-15 18:00:00|9012.2|9000.2|9015.4|9003.4|9019.3|9007.3|9010.7|8998.7|7495
1634324400000|2021-10-15 19:00:00|9015.5|9003.5|9018.1|9006.1|9018.7|9006.7|9006|8994|0
1634328000000|2021-10-15 20:00:00|9019.5|9007.5|9023.3|9011.3|9023.9|9011.9|9016.5|9004.5|0
1634508000000|2021-10-17 22:00:00|9031.2|9019.2|9012.7|9000.7|9035|9023|9007.1|8995.1|0
1634511600000|2021-10-17 23:00:00|9012.9|9000.9|9000.5|8988.5|9015|9003|8999.9|8987.9|0
1634515200000|2021-10-18 00:00:00|9000.6|8988.6|9006.3|8994.3|9017|9005|8993.4|8981.4|0
1634518800000|2021-10-18 01:00:00|9005.3|8993.3|9005.3|8993.3|9009.6|8997.6|8992.7|8980.7|0
1634522400000|2021-10-18 02:00:00|9005.1|8993.1|9009.9|8997.9|9011.6|8999.6|9001.1|8989.1|0
1634526000000|2021-10-18 03:00:00|9010.1|8998.1|9007.2|8995.2|9011.5|8999.5|9006.2|8994.2|0
1634529600000|2021-10-18 04:00:00|9001.7|8989.7|8999.7|8987.7|9007.5|8995.5|8996.5|8984.5|0
1634533200000|2021-10-18 05:00:00|8999.8|8987.8|9001.8|8989.8|9007|8995|8998.7|8986.7|0
1634536800000|2021-10-18 06:00:00|9001.6|8989.6|8981.4|8976.4|9001.6|8989.6|8971.4|8966.4|229
1634540400000|2021-10-18 07:00:00|8981.9|8976.9|8958.8|8953.8|8987.9|8982.9|8940.4|8935.4|1709
1634544000000|2021-10-18 08:00:00|8959.3|8954.3|8994.8|8989.8|8997.8|8992.8|8953.8|8948.8|628
1634547600000|2021-10-18 09:00:00|8994.3|8989.3|8930.8|8925.8|8994.8|8989.8|8929.3|8924.3|865
1634551200000|2021-10-18 10:00:00|8930.3|8925.3|8940.8|8935.8|8945.3|8940.3|8921.8|8916.8|536
1634554800000|2021-10-18 11:00:00|8941.3|8936.3|8943.3|8938.3|8953.3|8948.3|8938.3|8933.3|344
1634558400000|2021-10-18 12:00:00|8942.8|8937.8|8904.8|8899.8|8943.3|8938.3|8900.8|8895.8|831
1634562000000|2021-10-18 13:00:00|8904.3|8899.3|8900.8|8895.8|8911.8|8906.8|8885.8|8880.8|1125
1634565600000|2021-10-18 14:00:00|8901.8|8896.8|8928.1|8923.1|8937.1|8932.1|8900.8|8895.8|1410
1634569200000|2021-10-18 15:00:00|8929.1|8924.1|8945.6|8939.6|8947.6|8941.6|8922.6|8917.6|2066
1634572800000|2021-10-18 16:00:00|8944.6|8938.6|8936.6|8929.6|8946.6|8939.6|8935.6|8928.6|150
1634576400000|2021-10-18 17:00:00|8937.6|8930.6|8933|8921|8938.6|8931.6|8929.6|8921|127
1634580000000|2021-10-18 18:00:00|8932.9|8920.9|8938.8|8926.8|8940.1|8928.1|8928.1|8916.1|0
1634583600000|2021-10-18 19:00:00|8938.7|8926.7|8943|8931|8943.6|8931.6|8935.9|8923.9|0
1634587200000|2021-10-18 20:00:00|8939.9|8927.9|8938|8926|8940.8|8928.8|8936.8|8924.8|0
1634590800000|2021-10-18 21:00:00|8937.8|8925.8|8939.6|8927.6|8939.8|8927.8|8937.8|8925.8|0
1634594400000|2021-10-18 22:00:00|8938.1|8926.1|8931.4|8919.4|8940.2|8928.2|8930.9|8918.9|0
1634598000000|2021-10-18 23:00:00|8931.5|8919.5|8939.5|8927.5|8941.4|8929.4|8929.4|8917.4|0
1634601600000|2021-10-19 00:00:00|8939.9|8927.9|8944.2|8932.2|8960.5|8948.5|8937.8|8925.8|0
1634605200000|2021-10-19 01:00:00|8944.3|8932.3|8952|8940|8955.1|8943.1|8934.3|8922.3|0
1634608800000|2021-10-19 02:00:00|8952.4|8940.4|8948.5|8936.5|8955|8943|8945.3|8933.3|0
1634612400000|2021-10-19 03:00:00|8948.3|8936.3|8952.5|8940.5|8955.6|8943.6|8946.6|8934.6|0
1634616000000|2021-10-19 04:00:00|8952.3|8940.3|8949.6|8937.6|8953.7|8941.7|8945.4|8933.4|0
1634619600000|2021-10-19 05:00:00|8949.2|8937.2|8955.5|8943.5|8956.6|8944.6|8943.5|8931.5|0
1634623200000|2021-10-19 06:00:00|8955.8|8943.8|8966.1|8961.1|8967.1|8962.1|8935.6|8930.6|259
1634626800000|2021-10-19 07:00:00|8968.1|8963.1|8983.1|8978.1|8983.1|8978.1|8945.1|8940.1|1606
1634630400000|2021-10-19 08:00:00|8982.6|8977.6|9002.6|8997.6|9006.1|9001.1|8973.6|8968.6|1150
1634634000000|2021-10-19 09:00:00|9001.6|8996.6|9006.1|9001.1|9011.1|9006.1|8983.6|8978.6|592
1634637600000|2021-10-19 10:00:00|9005.6|9000.6|9012.6|9007.6|9024.6|9019.6|8994.6|8989.6|409
1634641200000|2021-10-19 11:00:00|9013.1|9008.1|8997|8992|9018.6|9013.6|8992.5|8987.5|572
1634644800000|2021-10-19 12:00:00|8996.5|8991.5|8990|8985|9001.5|8996.5|8986.5|8981.5|361
1634648400000|2021-10-19 13:00:00|8990.5|8985.5|8983.5|8978.5|8990.5|8985.5|8973.5|8968.5|725
1634652000000|2021-10-19 14:00:00|8984|8979|8992.4|8987.4|8998.9|8993.9|8982|8977|1061
1634655600000|2021-10-19 15:00:00|8992.9|8987.9|9004.4|8997.4|9007.4|9001.4|8985.4|8980.4|1818
1634659200000|2021-10-19 16:00:00|9003.4|8996.4|9007.4|9000.4|9007.4|9001.4|8999.4|8993.4|149
1634662800000|2021-10-19 17:00:00|9006.4|8999.4|9006.6|8994.6|9006.6|8999.4|9000.4|8994.4|110
1634666400000|2021-10-19 18:00:00|9006.7|8994.7|8999.8|8987.8|9006.8|8994.8|8991.4|8979.4|0
1634670000000|2021-10-19 19:00:00|8999.7|8987.7|9007.7|8995.7|9011.5|8999.5|8998.7|8986.7|0
1634673600000|2021-10-19 20:00:00|9013.2|9001.2|9019.7|9007.7|9024.3|9012.3|9011.4|8999.4|0
1634677200000|2021-10-19 21:00:00|9019.3|9007.3|9019.3|9007.3|9019.7|9007.7|9018.1|9006.1|0
1634680800000|2021-10-19 22:00:00|9020.5|9008.5|9013.1|9001.1|9020.5|9008.5|9010.7|8998.7|0
1634684400000|2021-10-19 23:00:00|9012.7|9000.7|9018.1|9006.1|9020.6|9008.6|9011.5|8999.5|0
1634688000000|2021-10-20 00:00:00|9018.2|9006.2|9010|8998|9020|9008|9004.9|8992.9|0
1634691600000|2021-10-20 01:00:00|9010.2|8998.2|9008.4|8996.4|9015.1|9003.1|9000|8988|0
1634695200000|2021-10-20 02:00:00|9008.3|8996.3|9001.5|8989.5|9009.4|8997.4|8996.8|8984.8|0
1634698800000|2021-10-20 03:00:00|9001.7|8989.7|9010|8998|9011|8999|8999.9|8987.9|0
1634702400000|2021-10-20 04:00:00|9010.1|8998.1|9005.3|8993.3|9010.7|8998.7|9004.2|8992.2|0
1634706000000|2021-10-20 05:00:00|9004.9|8992.9|8998.3|8986.3|9004.9|8992.9|8993.9|8981.9|0
1634709600000|2021-10-20 06:00:00|8998.4|8986.4|8986.9|8981.9|9002.9|8997.9|8978.9|8973.9|174
1634713200000|2021-10-20 07:00:00|8987.4|8982.4|8997.7|8992.7|9038.7|9033.7|8962.4|8957.4|1742
1634716800000|2021-10-20 08:00:00|8998.2|8993.2|9008.7|9003.7|9013.2|9008.2|8983.7|8978.7|576
1634720400000|2021-10-20 09:00:00|9009.2|9004.2|9016.7|9011.7|9017.2|9012.2|8993.7|8988.7|711
1634724000000|2021-10-20 10:00:00|9017.2|9012.2|9029.2|9024.2|9034.2|9029.2|9006.7|9001.7|592
1634727600000|2021-10-20 11:00:00|9029.7|9024.7|9019|9014|9040.2|9035.2|9015|9010|616
1634731200000|2021-10-20 12:00:00|9019.5|9014.5|8981|8976|9022|9017|8981|8976|578
1634734800000|2021-10-20 13:00:00|8980.5|8975.5|8980|8975|9003.5|8998.5|8970.5|8965.5|1013
1634738400000|2021-10-20 14:00:00|8979.5|8974.5|9036.7|9031.7|9041.2|9036.2|8979|8974|925
1634742000000|2021-10-20 15:00:00|9037.2|9032.2|9020.7|9014.7|9038.7|9033.7|9017.7|9011.7|1267
1634745600000|2021-10-20 16:00:00|9021.7|9015.7|9019.7|9013.7|9023.7|9017.7|9017.7|9011.7|185
1634749200000|2021-10-20 17:00:00|9018.7|9012.7|9019.3|9007.3|9019.7|9013.7|9011.7|9004.7|170
1634752800000|2021-10-20 18:00:00|9019.2|9007.2|9023.7|9011.7|9025.6|9013.6|9018.1|9006.1|0
1634756400000|2021-10-20 19:00:00|9023.9|9011.9|9024.8|9012.8|9027.2|9015.2|9019.3|9007.3|0
1634760000000|2021-10-20 20:00:00|9026.6|9014.6|9017.3|9005.3|9030.4|9018.4|9014.5|9002.5|0
1634763600000|2021-10-20 21:00:00|9017.5|9005.5|9017.1|9005.1|9017.9|9005.9|9016.9|9004.9|0
1634767200000|2021-10-20 22:00:00|9017.2|9005.2|9015.9|9003.9|9020.9|9008.9|9013.4|9001.4|0
1634770800000|2021-10-20 23:00:00|9016|9004|9010.7|8998.7|9018.9|9006.9|9008.9|8996.9|0
1634774400000|2021-10-21 00:00:00|9010.8|8998.8|9019.2|9007.2|9020.2|9008.2|9004.6|8992.6|0
1634778000000|2021-10-21 01:00:00|9019.5|9007.5|9028.2|9016.2|9029.9|9017.9|9011.7|8999.7|0
1634781600000|2021-10-21 02:00:00|9028|9016|9027.2|9015.2|9030.3|9018.3|9023.6|9011.6|0
1634785200000|2021-10-21 03:00:00|9027.4|9015.4|9014.4|9002.4|9028.8|9016.8|9014|9002|0
1634788800000|2021-10-21 04:00:00|9014|9002|9006.7|8994.7|9016.6|9004.6|8999.5|8987.5|0
1634792400000|2021-10-21 05:00:00|9006.1|8994.1|8984.4|8972.4|9006.7|8994.7|8980|8968|0
1634796000000|2021-10-21 06:00:00|8986|8974|8973.2|8968.2|8995.7|8990.7|8972.2|8967.2|191
1634799600000|2021-10-21 07:00:00|8973.7|8968.7|8985|8980|8992.5|8987.5|8932.7|8927.7|1952
1634803200000|2021-10-21 08:00:00|8985.5|8980.5|8960|8955|8985.5|8980.5|8948.5|8943.5|486
1634806800000|2021-10-21 09:00:00|8959.5|8954.5|8950|8945|8965.5|8960.5|8941.5|8936.5|472
1634810400000|2021-10-21 10:00:00|8950.5|8945.5|8948|8943|8963|8958|8940.5|8935.5|338
1634814000000|2021-10-21 11:00:00|8947.5|8942.5|8957.1|8952.1|8964.1|8959.1|8932.5|8927.5|647
1634817600000|2021-10-21 12:00:00|8956.6|8951.6|8955.6|8950.6|8964.1|8959.1|8945.6|8940.6|431
1634821200000|2021-10-21 13:00:00|8955.1|8950.1|8970.1|8965.1|8974.1|8969.1|8951.6|8946.6|762
1634824800000|2021-10-21 14:00:00|8970.6|8965.6|8959.2|8954.2|8977.7|8972.7|8958.7|8953.7|549
1634828400000|2021-10-21 15:00:00|8958.7|8953.7|8957.7|8951.7|8965.2|8960.2|8945.7|8939.7|1309
1634832000000|2021-10-21 16:00:00|8959.7|8952.7|8956.7|8949.7|8963.7|8956.7|8951.7|8945.7|99
1634835600000|2021-10-21 17:00:00|8955.7|8950.7|8950.7|8938.7|8960.7|8954.7|8947.7|8938.7|142
1634839200000|2021-10-21 18:00:00|8950.8|8938.8|8957.2|8945.2|8957.9|8945.9|8948.2|8936.2|0
1634842800000|2021-10-21 19:00:00|8957.3|8945.3|8973.9|8961.9|8975.9|8963.9|8957.3|8945.3|0
1634846400000|2021-10-21 20:00:00|8974|8962|8953.6|8941.6|8974|8962|8947.9|8935.9|0
1634850000000|2021-10-21 21:00:00|8953.4|8941.4|8960.5|8948.5|8961.6|8949.6|8953.2|8941.2|0
1634853600000|2021-10-21 22:00:00|8960.4|8948.4|8958.2|8946.2|8961.4|8949.4|8952.4|8940.4|0
1634857200000|2021-10-21 23:00:00|8958|8946|8957.2|8945.2|8962.1|8950.1|8954.4|8942.4|0
1634860800000|2021-10-22 00:00:00|8957.7|8945.7|8981.7|8969.7|8982.2|8970.2|8956.3|8944.3|0
1634864400000|2021-10-22 01:00:00|8981.5|8969.5|8990.8|8978.8|8993.6|8981.6|8976|8964|0
1634868000000|2021-10-22 02:00:00|8990.6|8978.6|8987.8|8975.8|8991.8|8979.8|8983.4|8971.4|0
1634871600000|2021-10-22 03:00:00|8987.9|8975.9|8994.6|8982.6|8995.7|8983.7|8986.7|8974.7|0
1634875200000|2021-10-22 04:00:00|8994.5|8982.5|8988.9|8976.9|8994.6|8982.6|8980.6|8968.6|0
1634878800000|2021-10-22 05:00:00|8989.1|8977.1|8983.3|8971.3|8992.1|8980.1|8979.2|8967.2|0
1634882400000|2021-10-22 06:00:00|8983.2|8971.2|8973.6|8961.6|8994.3|8982.3|8963.1|8951.1|151
1634886000000|2021-10-22 07:00:00|8972.7|8960.7|8926|8921|8975.6|8963.6|8916.2|8911.2|1824
1634889600000|2021-10-22 08:00:00|8925.5|8920.5|8943.5|8938.5|8958.5|8953.5|8914.5|8909.5|708
1634893200000|2021-10-22 09:00:00|8944|8939|8939.5|8934.5|8949|8944|8933|8928|518
1634896800000|2021-10-22 10:00:00|8939|8934|8936|8931|8943|8938|8928.5|8923.5|279
1634900400000|2021-10-22 11:00:00|8935.5|8930.5|8954.5|8949.5|8958.5|8953.5|8935.5|8930.5|479
1634904000000|2021-10-22 12:00:00|8955|8950|8948.5|8943.5|8957|8952|8937.5|8932.5|342
1634907600000|2021-10-22 13:00:00|8948|8943|8955|8950|8955|8950|8928|8923|584
1634911200000|2021-10-22 14:00:00|8954.5|8949.5|8931.2|8926.2|8962.7|8957.7|8929.2|8924.2|838
1634914800000|2021-10-22 15:00:00|8931.7|8926.7|8909.2|8902.2|8942.2|8937.2|8898.2|8891.2|2092
1634918400000|2021-10-22 16:00:00|8908.2|8901.2|8919.2|8912.2|8924.2|8918.2|8902.2|8895.2|196
1634922000000|2021-10-22 17:00:00|8920.2|8913.2|8918.5|8906.5|8925.2|8919.2|8916.2|8906.4|153
1634925600000|2021-10-22 18:00:00|8919.4|8907.4|8922.2|8910.2|8937.5|8925.5|8918.5|8906.5|0
1634929200000|2021-10-22 19:00:00|8922.1|8910.1|8927.8|8915.8|8931.2|8919.2|8917.6|8905.6|0
1634932800000|2021-10-22 20:00:00|8928|8916|8910.3|8898.3|8928|8916|8909.4|8897.4|0
1635112800000|2021-10-24 22:00:00|8904.9|8892.9|8907.4|8895.4|8916.3|8904.3|8902.5|8890.5|0
1635116400000|2021-10-24 23:00:00|8908|8896|8903.1|8891.1|8911|8899|8897.2|8885.2|0
1635120000000|2021-10-25 00:00:00|8903.5|8891.5|8922.8|8910.8|8927.5|8915.5|8903.1|8891.1|0
1635123600000|2021-10-25 01:00:00|8923|8911|8918.7|8906.7|8927.4|8915.4|8909.9|8897.9|0
1635127200000|2021-10-25 02:00:00|8918.8|8906.8|8923.7|8911.7|8924.3|8912.3|8912|8900|0
1635130800000|2021-10-25 03:00:00|8923.9|8911.9|8929|8917|8936|8924|8922.7|8910.7|0
1635134400000|2021-10-25 04:00:00|8929.2|8917.2|8934.2|8922.2|8934.7|8922.7|8924.8|8912.8|0
1635138000000|2021-10-25 05:00:00|8934|8922|8938.6|8926.6|8940.5|8928.5|8929.1|8917.1|0
1635141600000|2021-10-25 06:00:00|8939.2|8927.2|8931.7|8926.7|8943.2|8938.2|8922.7|8917.7|228
1635145200000|2021-10-25 07:00:00|8932.7|8927.7|8905.4|8900.4|8943.2|8938.2|8903.4|8898.4|1494
1635148800000|2021-10-25 08:00:00|8905.9|8900.9|8916.4|8911.4|8924.9|8919.9|8893.9|8888.9|1003
1635152400000|2021-10-25 09:00:00|8916.9|8911.9|8921.9|8916.9|8921.9|8916.9|8895.9|8890.9|431
1635156000000|2021-10-25 10:00:00|8920.9|8915.9|8953.4|8948.4|8969.9|8964.9|8920.9|8915.9|1132
1635159600000|2021-10-25 11:00:00|8952.9|8947.9|8942.5|8937.5|8954.4|8949.4|8931.5|8926.5|735
1635163200000|2021-10-25 12:00:00|8943|8938|8935.5|8930.5|8957.5|8952.5|8932.5|8927.5|506
1635166800000|2021-10-25 13:00:00|8936|8931|8930.5|8925.5|8939|8934|8904.5|8899.5|850
1635170400000|2021-10-25 14:00:00|8930|8925|8911.4|8906.4|8933|8928|8904.9|8899.9|832
1635174000000|2021-10-25 15:00:00|8910.9|8905.9|8923.9|8917.9|8933.9|8928.9|8901.4|8896.4|1908
1635177600000|2021-10-25 16:00:00|8924.9|8918.9|8929.9|8922.9|8934.9|8928.9|8922.9|8916.9|94
1635181200000|2021-10-25 17:00:00|8930.9|8923.9|8938.9|8926.9|8938.9|8931.4|8929.9|8923.9|107
1635184800000|2021-10-25 18:00:00|8939|8927|8936.4|8924.4|8942.1|8930.1|8934.3|8922.3|0
1635188400000|2021-10-25 19:00:00|8936.5|8924.5|8930.8|8918.8|8936.6|8924.6|8927|8915|0
1635192000000|2021-10-25 20:00:00|8933.3|8921.3|8943|8931|8944.9|8932.9|8918.6|8906.6|0
1635195600000|2021-10-25 21:00:00|8943.3|8931.3|8942.6|8930.6|8943.3|8931.3|8941.4|8929.4|0
1635199200000|2021-10-25 22:00:00|8943.4|8931.4|8935.7|8923.7|8944.4|8932.4|8934.8|8922.8|0
1635202800000|2021-10-25 23:00:00|8935.9|8923.9|8942.3|8930.3|8945.3|8933.3|8934.9|8922.9|0
1635206400000|2021-10-26 00:00:00|8942.4|8930.4|8950.2|8938.2|8951.8|8939.8|8939.5|8927.5|0
1635210000000|2021-10-26 01:00:00|8950.3|8938.3|8948.2|8936.2|8960.3|8948.3|8947.8|8935.8|0
1635213600000|2021-10-26 02:00:00|8948|8936|8956.4|8944.4|8957|8945|8945.6|8933.6|0
1635217200000|2021-10-26 03:00:00|8956.6|8944.6|8946.7|8934.7|8957|8945|8945.5|8933.5|0
1635220800000|2021-10-26 04:00:00|8946.1|8934.1|8941.8|8929.8|8946.8|8934.8|8941.7|8929.7|0
1635224400000|2021-10-26 05:00:00|8941.9|8929.9|8940.4|8928.4|8947.6|8935.6|8939.3|8927.3|0
1635228000000|2021-10-26 06:00:00|8940.6|8928.6|8927.4|8922.4|8948.4|8943.4|8925.9|8920.9|151
1635231600000|2021-10-26 07:00:00|8923.9|8918.9|8988.6|8983.6|8999.1|8994.1|8912.4|8907.4|1919
1635235200000|2021-10-26 08:00:00|8988.1|8983.1|8989.1|8984.1|9030.1|9025.1|8986.6|8981.6|1004
1635238800000|2021-10-26 09:00:00|8988.6|8983.6|8986.1|8981.1|8993.6|8988.6|8972.6|8967.6|804
1635242400000|2021-10-26 10:00:00|8985.6|8980.6|9015.1|9010.1|9018.1|9013.1|8984.1|8979.1|811
1635246000000|2021-10-26 11:00:00|9016.1|9011.1|8996.9|8991.9|9024.1|9019.1|8991.4|8986.4|496
1635249600000|2021-10-26 12:00:00|8996.4|8991.4|8996.4|8991.4|9009.4|9004.4|8983.9|8978.9|342
1635253200000|2021-10-26 13:00:00|8995.9|8990.9|8999.9|8994.9|9011.4|9006.4|8983.4|8978.4|673
1635256800000|2021-10-26 14:00:00|8999.4|8994.4|9019.4|9014.4|9024.9|9019.9|8997.9|8992.9|1050
1635260400000|2021-10-26 15:00:00|9018.9|9013.9|9007.4|9000.4|9031.4|9025.4|9006.4|8999.4|2192
1635264000000|2021-10-26 16:00:00|9006.4|8999.4|8992.4|8985.4|9007.4|9001.4|8989.4|8983.4|259
1635267600000|2021-10-26 17:00:00|8991.4|8984.4|8987|8975|8996.4|8989.4|8986.4|8975|119
1635271200000|2021-10-26 18:00:00|8987.1|8975.1|8994.8|8982.8|8994.8|8982.8|8985.9|8973.9|0
1635274800000|2021-10-26 19:00:00|8994.3|8982.3|8984.9|8972.9|8998.5|8986.5|8980.9|8968.9|0
1635278400000|2021-10-26 20:00:00|8985|8973|8985.5|8973.5|8993|8981|8984.5|8972.5|0
1635282000000|2021-10-26 21:00:00|8986.3|8974.3|8986.2|8974.2|8987.6|8975.6|8984.7|8972.7|0
1635285600000|2021-10-26 22:00:00|8986.4|8974.4|8998.4|8986.4|9001.2|8989.2|8986.3|8974.3|0
1635289200000|2021-10-26 23:00:00|8997.8|8985.8|8996.5|8984.5|9003.7|8991.7|8991|8979|0
1635292800000|2021-10-27 00:00:00|8996.9|8984.9|8982.9|8970.9|9000.7|8988.7|8979.8|8967.8|0
1635296400000|2021-10-27 01:00:00|8983.3|8971.3|8972|8960|8985.1|8973.1|8970.9|8958.9|0
1635300000000|2021-10-27 02:00:00|8972.4|8960.4|8981.3|8969.3|8982.4|8970.4|8972.4|8960.4|0
1635303600000|2021-10-27 03:00:00|8981.4|8969.4|8977.5|8965.5|8984.6|8972.6|8977.3|8965.3|0
1635307200000|2021-10-27 04:00:00|8977.9|8965.9|8997.8|8985.8|8997.8|8985.8|8974.6|8962.6|0
1635310800000|2021-10-27 05:00:00|8997.7|8985.7|9006.5|8994.5|9012|9000|8997.7|8985.7|0
1635314400000|2021-10-27 06:00:00|9007|8995|8999.4|8994.4|9014.3|9006.9|8993.4|8988.4|432
1635318000000|2021-10-27 07:00:00|8998.4|8993.4|8997.8|8992.8|9002.9|8997.9|8963.9|8958.9|2776
1635321600000|2021-10-27 08:00:00|8997.3|8992.3|8935.8|8930.8|8999.3|8994.3|8932.8|8927.8|1113
1635325200000|2021-10-27 09:00:00|8935.3|8930.3|8965.3|8960.3|8966.3|8961.3|8927.3|8922.3|1209
1635328800000|2021-10-27 10:00:00|8964.8|8959.8|8964.8|8959.8|8986.8|8981.8|8955.3|8950.3|1039
1635332400000|2021-10-27 11:00:00|8964.3|8959.3|8983.1|8978.1|8990.1|8985.1|8964.3|8959.3|519
1635336000000|2021-10-27 12:00:00|8982.1|8977.1|8971.6|8966.6|8991.1|8986.1|8962.1|8957.1|783
1635339600000|2021-10-27 13:00:00|8972.1|8967.1|8967.6|8962.6|8976.6|8971.6|8952.1|8947.1|748
1635343200000|2021-10-27 14:00:00|8968.1|8963.1|8987.6|8982.6|8992.1|8987.1|8958.6|8953.6|2658
1635346800000|2021-10-27 15:00:00|8987.1|8982.1|8972.1|8966.1|8992.6|8987.6|8966.1|8960.1|1901
1635350400000|2021-10-27 16:00:00|8974.1|8967.1|8981.1|8974.1|8983.1|8976.1|8970.1|8964.1|130
1635354000000|2021-10-27 17:00:00|8982.1|8975.1|8983.8|8971.8|8984.1|8977.1|8978.1|8970.9|59
1635357600000|2021-10-27 18:00:00|8983.7|8971.7|8978.7|8966.7|8986|8974|8977.7|8965.7|0
1635361200000|2021-10-27 19:00:00|8977.7|8965.7|8940.4|8928.4|8978.9|8966.9|8938.7|8926.7|0
1635364800000|2021-10-27 20:00:00|8940.8|8928.8|8946.1|8934.1|8947.1|8935.1|8938|8926|0
1635368400000|2021-10-27 21:00:00|8945.9|8933.9|8946.3|8934.3|8947.3|8935.3|8945.5|8933.5|0
1635372000000|2021-10-27 22:00:00|8946.5|8934.5|8954.5|8942.5|8955.3|8943.3|8946.5|8934.5|0
1635375600000|2021-10-27 23:00:00|8954.7|8942.7|8957.8|8945.8|8959.3|8947.3|8952.5|8940.5|0
1635379200000|2021-10-28 00:00:00|8957.4|8945.4|8950.9|8938.9|8962.8|8950.8|8943|8931|0
1635382800000|2021-10-28 01:00:00|8951.1|8939.1|8955.9|8943.9|8964|8952|8945.6|8933.6|0
1635386400000|2021-10-28 02:00:00|8955.5|8943.5|8951.8|8939.8|8961|8949|8944.4|8932.4|0
1635390000000|2021-10-28 03:00:00|8951.9|8939.9|8954.8|8942.8|8955.9|8943.9|8946.7|8934.7|0
1635393600000|2021-10-28 04:00:00|8954.9|8942.9|8959|8947|8960|8948|8952.2|8940.2|0
1635397200000|2021-10-28 05:00:00|8959.4|8947.4|8963.9|8951.9|8970|8958|8958.9|8946.9|0
1635400800000|2021-10-28 06:00:00|8962.7|8950.7|8959.6|8954.6|8977.6|8972.6|8951.1|8946.1|384
1635404400000|2021-10-28 07:00:00|8960.1|8955.1|8965.7|8960.7|9001.1|8996.1|8944.6|8939.6|2199
1635408000000|2021-10-28 08:00:00|8966.7|8961.7|8949.2|8944.2|8966.7|8961.7|8919.7|8914.7|928
1635411600000|2021-10-28 09:00:00|8948.7|8943.7|8970.7|8965.7|8975.2|8970.2|8928.2|8923.2|853
1635415200000|2021-10-28 10:00:00|8971.2|8966.2|8983.2|8978.2|8998.2|8993.2|8969.2|8964.2|734
1635418800000|2021-10-28 11:00:00|8983.7|8978.7|8999.8|8994.8|9009.2|9004.2|8978.2|8973.2|780
1635422400000|2021-10-28 12:00:00|8999.3|8994.3|9032.8|9027.8|9032.8|9027.8|8996.8|8991.8|1093
1635426000000|2021-10-28 13:00:00|9032.3|9027.3|9022.8|9017.8|9032.8|9027.8|9000.3|8995.3|1506
1635429600000|2021-10-28 14:00:00|9022.3|9017.3|9019.9|9014.9|9033.3|9028.3|9007.9|9002.9|1281
1635433200000|2021-10-28 15:00:00|9019.4|9014.4|9025.9|9019.9|9036.9|9030.9|8995.9|8989.9|3586
1635436800000|2021-10-28 16:00:00|9026.9|9018.9|9026.9|9019.9|9029.9|9023.9|9018.9|9012.9|166
1635440400000|2021-10-28 17:00:00|9027.9|9020.9|9034|9022|9036.9|9028.9|9026.9|9019.9|217
1635444000000|2021-10-28 18:00:00|9033.9|9021.9|9032.6|9020.6|9039.3|9027.3|9031.6|9019.6|0
1635447600000|2021-10-28 19:00:00|9032.5|9020.5|9045.4|9033.4|9046.5|9034.5|9028.7|9016.7|0
1635451200000|2021-10-28 20:00:00|9046|9034|9025.3|9013.3|9046.1|9034.1|9012.4|9000.4|0
1635454800000|2021-10-28 21:00:00|9024.7|9012.7|9034|9022|9036.9|9024.9|9023.5|9011.5|0
1635458400000|2021-10-28 22:00:00|9033.8|9021.8|9029.1|9017.1|9035|9023|9025.2|9013.2|0
1635462000000|2021-10-28 23:00:00|9029|9017|9029.4|9017.4|9031.3|9019.3|9023.6|9011.6|0
1635465600000|2021-10-29 00:00:00|9029.5|9017.5|9012.1|9000.1|9035.8|9023.8|9011|8999|0
1635469200000|2021-10-29 01:00:00|9013.1|9001.1|9014.4|9002.4|9020.7|9008.7|9004.1|8992.1|0
1635472800000|2021-10-29 02:00:00|9014.5|9002.5|9015.7|9003.7|9020.7|9008.7|9009.5|8997.5|0
1635476400000|2021-10-29 03:00:00|9015.6|9003.6|9016.8|9004.8|9028.2|9016.2|9012.1|9000.1|0
1635480000000|2021-10-29 04:00:00|9016.6|9004.6|9023.3|9011.3|9026.3|9014.3|9007.3|8995.3|0
1635483600000|2021-10-29 05:00:00|9023.4|9011.4|9004.5|8992.5|9024.3|9012.3|9000.5|8988.5|0
1635487200000|2021-10-29 06:00:00|9004.6|8992.6|9000.9|8995.9|9011.9|9006.9|8984.4|8979.4|387
1635490800000|2021-10-29 07:00:00|8994.9|8989.9|9000.1|8995.1|9011.1|9006.1|8953.9|8948.9|3165
1635494400000|2021-10-29 08:00:00|9000.6|8995.6|9028.1|9023.1|9035.1|9030.1|9000.6|8995.6|1092
1635498000000|2021-10-29 09:00:00|9025.1|9020.1|9000.1|8995.1|9035.1|9030.1|8993.6|8988.6|967
1635501600000|2021-10-29 10:00:00|8999.6|8994.6|9002.6|8997.6|9006.1|9001.1|8947.6|8942.6|1616
1635505200000|2021-10-29 11:00:00|9000.1|8995.1|9034.3|9029.3|9038.3|9033.3|8995.6|8990.6|1062
1635508800000|2021-10-29 12:00:00|9034.8|9029.8|9019.3|9014.3|9055.3|9050.3|9013.8|9008.8|1048
1635512400000|2021-10-29 13:00:00|9018.8|9013.8|9044.8|9039.8|9053.3|9048.3|9014.3|9009.3|1359
1635516000000|2021-10-29 14:00:00|9044.3|9039.3|9026|9021|9051.8|9046.8|9010.5|9005.5|1684
1635519600000|2021-10-29 15:00:00|9025.5|9020.5|9064.4|9058.4|9076.4|9069.4|9024.5|9019.5|3223
1635523200000|2021-10-29 16:00:00|9065.4|9059.4|9079.4|9073.4|9089.4|9083.4|9064.4|9057.4|303
1635526800000|2021-10-29 17:00:00|9078.4|9072.4|9087.3|9075.3|9088.4|9082.4|9078.4|9072.4|218
1635530400000|2021-10-29 18:00:00|9086.4|9074.4|9079.1|9067.1|9088|9076|9071.3|9059.3|44
1635534000000|2021-10-29 19:00:00|9078.6|9066.6|9101.1|9089.1|9108|9096|9075.7|9063.7|0
1635537600000|2021-10-29 20:00:00|9101.2|9089.2|9109|9097|9112.5|9100.5|9098.9|9086.9|0
1635717600000|2021-10-31 22:00:00|9121|9109|9116|9104|9128.3|9116.3|9116|9104|0
1635721200000|2021-10-31 23:00:00|9116.1|9104.1|9121.8|9109.8|9125.3|9113.3|9107.5|9095.5|0
1635724800000|2021-11-01 00:00:00|9122.2|9110.2|9132.8|9120.8|9137|9125|9120.3|9108.3|0
1635728400000|2021-11-01 01:00:00|9132.7|9120.7|9112.3|9100.3|9132.7|9120.7|9106.9|9094.9|0
1635732000000|2021-11-01 02:00:00|9112.5|9100.5|9111.4|9099.4|9116.5|9104.5|9107.2|9095.2|0
1635735600000|2021-11-01 03:00:00|9111.8|9099.8|9112.2|9100.2|9116.4|9104.4|9108.4|9096.4|0
1635739200000|2021-11-01 04:00:00|9112.1|9100.1|9110.1|9098.1|9115.3|9103.3|9109|9097|0
1635742800000|2021-11-01 05:00:00|9110.5|9098.5|9110.1|9098.1|9121.6|9109.6|9109|9097|0
1635746400000|2021-11-01 06:00:00|9109.4|9097.4|9108.4|9096.4|9110.9|9098.9|9095.1|9083.1|0
1635750000000|2021-11-01 07:00:00|9108.7|9096.7|9074.9|9069.9|9111.6|9099.6|9071.4|9066.4|448
1635753600000|2021-11-01 08:00:00|9072.9|9067.9|9166.4|9161.4|9178.9|9173.9|9068.4|9063.4|2447
1635757200000|2021-11-01 09:00:00|9166.9|9161.9|9175.4|9170.4|9185.9|9180.9|9151.9|9146.9|663
1635760800000|2021-11-01 10:00:00|9174.9|9169.9|9169.9|9164.9|9186.9|9181.9|9162.4|9157.4|879
1635764400000|2021-11-01 11:00:00|9168.9|9163.9|9173.4|9168.4|9185.4|9180.4|9167.4|9162.4|366
1635768000000|2021-11-01 12:00:00|9172.9|9167.9|9167.7|9162.7|9179.7|9174.7|9158.9|9153.9|657
1635771600000|2021-11-01 13:00:00|9167.2|9162.2|9173.7|9168.7|9185.2|9180.2|9160.7|9155.7|824
1635775200000|2021-11-01 14:00:00|9173.2|9168.2|9185.2|9180.2|9191.2|9186.2|9164.2|9159.2|1128
1635778800000|2021-11-01 15:00:00|9184.7|9179.7|9187.3|9182.3|9198.3|9193.3|9182.3|9177.3|906
1635782400000|2021-11-01 16:00:00|9187.8|9182.8|9199.4|9192.4|9203.4|9196.4|9182.4|9176.4|1393
1635786000000|2021-11-01 17:00:00|9198.4|9191.4|9184.4|9177.4|9198.4|9192.4|9182.4|9176.4|313
1635789600000|2021-11-01 18:00:00|9185.4|9178.4|9187.2|9175.2|9188.4|9181.4|9175.4|9168.4|119
1635793200000|2021-11-01 19:00:00|9187.1|9175.1|9204.7|9192.7|9206.8|9194.8|9185|9173|0
1635796800000|2021-11-01 20:00:00|9204.5|9192.5|9207.6|9195.6|9208.5|9196.5|9195.7|9183.7|0
1635800400000|2021-11-01 21:00:00|9207.1|9195.1|9208.7|9196.7|9209.4|9197.4|9206.7|9194.7|0
1635804000000|2021-11-01 22:00:00|9210.3|9198.3|9211.6|9199.6|9213.9|9201.9|9204|9192|0
1635807600000|2021-11-01 23:00:00|9211.4|9199.4|9202.8|9190.8|9211.6|9199.6|9202.8|9190.8|0
1635811200000|2021-11-02 00:00:00|9203.2|9191.2|9199.9|9187.9|9204.9|9192.9|9195.2|9183.2|0
1635814800000|2021-11-02 01:00:00|9200|9188|9195.3|9183.3|9210.2|9198.2|9193.7|9181.7|0
1635818400000|2021-11-02 02:00:00|9195.7|9183.7|9180.9|9168.9|9198.5|9186.5|9178.9|9166.9|0
1635822000000|2021-11-02 03:00:00|9181|9169|9189.6|9177.6|9189.6|9177.6|9179|9167|0
1635825600000|2021-11-02 04:00:00|9189.7|9177.7|9182.5|9170.5|9190.8|9178.8|9182.5|9170.5|0
1635829200000|2021-11-02 05:00:00|9182.7|9170.7|9194.2|9182.2|9197.4|9185.4|9180.4|9168.4|0
1635832800000|2021-11-02 06:00:00|9194|9182|9192.8|9180.8|9194.9|9182.9|9186.3|9174.3|0
1635836400000|2021-11-02 07:00:00|9193.6|9181.6|9154.9|9149.9|9195.6|9183.6|9154.4|9149.4|421
1635840000000|2021-11-02 08:00:00|9156.4|9151.4|9124.4|9119.4|9164.4|9159.4|9122.9|9117.9|2219
1635843600000|2021-11-02 09:00:00|9123.9|9118.9|9143.4|9138.4|9144.4|9139.4|9118.9|9113.9|987
1635847200000|2021-11-02 10:00:00|9142.9|9137.9|9157.9|9152.9|9161.4|9156.4|9128.4|9123.4|746
1635850800000|2021-11-02 11:00:00|9158.9|9153.9|9140.4|9135.4|9158.9|9153.9|9131.9|9126.9|584
1635854400000|2021-11-02 12:00:00|9139.9|9134.9|9139.9|9134.9|9150.4|9145.4|9136.9|9131.9|523
1635858000000|2021-11-02 13:00:00|9140.4|9135.4|9136.4|9131.4|9146.4|9141.4|9115.4|9110.4|770
1635861600000|2021-11-02 14:00:00|9135.9|9130.9|9114.9|9109.9|9139.4|9134.4|9105.9|9100.9|1373
1635865200000|2021-11-02 15:00:00|9115.4|9110.4|9113.6|9108.6|9136.6|9131.6|9110.6|9105.6|1167
1635868800000|2021-11-02 16:00:00|9113.1|9108.1|9117.9|9111.9|9122.6|9117.6|9102.9|9095.9|2699
1635872400000|2021-11-02 17:00:00|9116.9|9110.9|9100.9|9093.9|9122.9|9116.9|9098.9|9092.9|289
1635876000000|2021-11-02 18:00:00|9101.9|9094.9|9117.2|9105.2|9117.2|9108.9|9098.9|9090.9|141
1635879600000|2021-11-02 19:00:00|9117.1|9105.1|9115.2|9103.2|9120.4|9108.4|9111.1|9099.1|0
1635883200000|2021-11-02 20:00:00|9114.3|9102.3|9117.4|9105.4|9118.9|9106.9|9111.5|9099.5|0
1635886800000|2021-11-02 21:00:00|9117.6|9105.6|9116.8|9104.8|9118.3|9106.3|9116.4|9104.4|0
1635890400000|2021-11-02 22:00:00|9117.4|9105.4|9112.7|9100.7|9117.8|9105.8|9112.7|9100.7|0
1635894000000|2021-11-02 23:00:00|9112.8|9100.8|9112.7|9100.7|9115.1|9103.1|9111.7|9099.7|0
1635897600000|2021-11-03 00:00:00|9112.1|9100.1|9116.4|9104.4|9116.4|9104.4|9104.1|9092.1|0
1635901200000|2021-11-03 01:00:00|9116.3|9104.3|9119.4|9107.4|9130.7|9118.7|9115.3|9103.3|0
1635904800000|2021-11-03 02:00:00|9119.3|9107.3|9114|9102|9119.4|9107.4|9113|9101|0
1635908400000|2021-11-03 03:00:00|9114.2|9102.2|9110.7|9098.7|9115.1|9103.1|9109.7|9097.7|0
1635912000000|2021-11-03 04:00:00|9110.9|9098.9|9110.8|9098.8|9112.8|9100.8|9109.7|9097.7|0
1635915600000|2021-11-03 05:00:00|9110.9|9098.9|9106.6|9094.6|9112.8|9100.8|9104.6|9092.6|0
1635919200000|2021-11-03 06:00:00|9107|9095|9110.7|9098.7|9117.9|9105.9|9105.6|9093.6|0
1635922800000|2021-11-03 07:00:00|9109.7|9097.7|9102.9|9097.9|9112.9|9107.9|9089.4|9084.4|218
1635926400000|2021-11-03 08:00:00|9103.9|9098.9|9050.4|9045.4|9104.9|9099.9|9042.9|9037.9|2100
1635930000000|2021-11-03 09:00:00|9049.9|9044.9|9036.9|9031.9|9073.4|9068.4|9031.9|9026.9|696
1635933600000|2021-11-03 10:00:00|9037.4|9032.4|9023.9|9018.9|9048.9|9043.9|9018.4|9013.4|663
1635937200000|2021-11-03 11:00:00|9023.4|9018.4|9022.9|9017.9|9024.4|9019.4|8995.9|8990.9|1334
1635940800000|2021-11-03 12:00:00|9022.4|9017.4|9005.5|9000.5|9024.9|9019.9|8998.4|8993.4|786
1635944400000|2021-11-03 13:00:00|9006.5|9001.5|9009.5|9004.5|9016.5|9011.5|8992.5|8987.5|1191
1635948000000|2021-11-03 14:00:00|9011.5|9006.5|9018.5|9013.5|9033.5|9028.5|9010|9005|1089
1635951600000|2021-11-03 15:00:00|9019|9014|9023.4|9018.4|9025.9|9020.9|8997.9|8992.9|1428
1635955200000|2021-11-03 16:00:00|9022.9|9017.9|9034.4|9027.4|9037.4|9031.4|9013.4|9008.4|1426
1635958800000|2021-11-03 17:00:00|9035.4|9028.4|9030.4|9022.4|9035.4|9028.4|9027.4|9021.4|110
1635962400000|2021-11-03 18:00:00|9029.4|9021.4|9060.4|9048.4|9062.4|9054.4|9029.4|9021.4|242
1635966000000|2021-11-03 19:00:00|9060.9|9048.9|9068.3|9056.3|9071.1|9059.1|9058.2|9046.2|0
1635969600000|2021-11-03 20:00:00|9068.2|9056.2|9069.4|9057.4|9070.4|9058.4|9065.4|9053.4|0
1635973200000|2021-11-03 21:00:00|9069.8|9057.8|9070.4|9058.4|9071.3|9059.3|9069.6|9057.6|0
1635976800000|2021-11-03 22:00:00|9069.7|9057.7|9076|9064|9077.5|9065.5|9069.2|9057.2|0
1635980400000|2021-11-03 23:00:00|9076.4|9064.4|9083.6|9071.6|9085.3|9073.3|9076|9064|0
1635984000000|2021-11-04 00:00:00|9083.2|9071.2|9068.3|9056.3|9083.2|9071.2|9065.3|9053.3|0
1635987600000|2021-11-04 01:00:00|9067.9|9055.9|9059.6|9047.6|9068.3|9056.3|9058.1|9046.1|0
1635991200000|2021-11-04 02:00:00|9059.7|9047.7|9066.8|9054.8|9067.3|9055.3|9059.1|9047.1|0
1635994800000|2021-11-04 03:00:00|9066.6|9054.6|9065.1|9053.1|9067.3|9055.3|9063.1|9051.1|0
1635998400000|2021-11-04 04:00:00|9065.5|9053.5|9066.3|9054.3|9069.3|9057.3|9065.2|9053.2|0
1636002000000|2021-11-04 05:00:00|9066.2|9054.2|9064.3|9052.3|9068.5|9056.5|9063.4|9051.4|0
1636005600000|2021-11-04 06:00:00|9064.4|9052.4|9077.6|9065.6|9078.6|9066.6|9064.3|9052.3|0
1636009200000|2021-11-04 07:00:00|9076.7|9064.7|9063.4|9058.4|9092.4|9087.4|9063.4|9058.4|412
1636012800000|2021-11-04 08:00:00|9056.9|9051.9|9071.9|9066.9|9071.9|9066.9|9014.4|9009.4|2137
1636016400000|2021-11-04 09:00:00|9072.4|9067.4|9073.9|9068.9|9098.9|9093.9|9071.9|9066.9|839
1636020000000|2021-11-04 10:00:00|9073.4|9068.4|9066.9|9061.9|9087.4|9082.4|9064.9|9059.9|389
1636023600000|2021-11-04 11:00:00|9066.4|9061.4|9069.4|9064.4|9082.4|9077.4|9066.4|9061.4|266
1636027200000|2021-11-04 12:00:00|9068.9|9063.9|9047|9042|9083.9|9078.9|9045.5|9040.5|792
1636030800000|2021-11-04 13:00:00|9047.5|9042.5|9037|9032|9059.5|9054.5|9029.5|9024.5|1099
1636034400000|2021-11-04 14:00:00|9037.5|9032.5|9038|9033|9046.5|9041.5|9032.5|9027.5|1063
1636038000000|2021-11-04 15:00:00|9037.5|9032.5|9041.7|9036.7|9041.7|9036.7|9015.7|9010.7|1221
1636041600000|2021-11-04 16:00:00|9041.2|9036.2|9050.7|9044.7|9055.7|9049.7|9022.7|9016.7|2177
1636045200000|2021-11-04 17:00:00|9049.7|9043.7|9052.7|9045.7|9052.7|9046.7|9040.7|9033.7|176
1636048800000|2021-11-04 18:00:00|9051.7|9044.7|9039.5|9027.5|9051.7|9044.7|9034.7|9027.5|102
1636052400000|2021-11-04 19:00:00|9039.4|9027.4|9047.5|9035.5|9048.3|9036.3|9036.2|9024.2|0
1636056000000|2021-11-04 20:00:00|9047.3|9035.3|9041.5|9029.5|9047.8|9035.8|9040.4|9028.4|0
1636059600000|2021-11-04 21:00:00|9040.6|9028.6|9039.8|9027.8|9041.7|9029.7|9039.6|9027.6|0
1636063200000|2021-11-04 22:00:00|9039.6|9027.6|9044.5|9032.5|9046.6|9034.6|9035.8|9023.8|0
1636066800000|2021-11-04 23:00:00|9044.6|9032.6|9048.9|9036.9|9049.5|9037.5|9041.2|9029.2|0
1636070400000|2021-11-05 00:00:00|9048.5|9036.5|9042.4|9030.4|9049.1|9037.1|9033.4|9021.4|0
1636074000000|2021-11-05 01:00:00|9043.4|9031.4|9036.5|9024.5|9044.7|9032.7|9030.9|9018.9|0
1636077600000|2021-11-05 02:00:00|9036.1|9024.1|9045.6|9033.6|9048.7|9036.7|9034.5|9022.5|0
1636081200000|2021-11-05 03:00:00|9045.7|9033.7|9042.7|9030.7|9046.7|9034.7|9034.7|9022.7|0
1636084800000|2021-11-05 04:00:00|9042.5|9030.5|9041.9|9029.9|9044.8|9032.8|9041.7|9029.7|0
1636088400000|2021-11-05 05:00:00|9041.5|9029.5|9037|9025|9041.9|9029.9|9036|9024|0
1636092000000|2021-11-05 06:00:00|9037.4|9025.4|9036.4|9024.4|9042.9|9030.9|9033.8|9021.8|0
1636095600000|2021-11-05 07:00:00|9036.7|9024.7|9036.7|9031.7|9042.7|9037.7|9026.2|9021.2|231
1636099200000|2021-11-05 08:00:00|9037.2|9032.2|9025.8|9020.8|9053.2|9048.2|9002.7|8997.7|2122
1636102800000|2021-11-05 09:00:00|9026.3|9021.3|9023.3|9018.3|9046.3|9041.3|9018.3|9013.3|715
1636106400000|2021-11-05 10:00:00|9024.3|9019.3|9061.3|9056.3|9062.3|9057.3|9010.8|9005.8|988
1636110000000|2021-11-05 11:00:00|9061.8|9056.8|9108.3|9103.3|9129.3|9124.3|9059.3|9054.3|1376
1636113600000|2021-11-05 12:00:00|9108.8|9103.8|9144.3|9139.3|9145.3|9140.3|9103.3|9098.3|1091
1636117200000|2021-11-05 13:00:00|9143.8|9138.8|9147.8|9142.8|9167.8|9162.8|9135.8|9130.8|1714
1636120800000|2021-11-05 14:00:00|9146.8|9141.8|9130.3|9125.3|9157.3|9152.3|9112.8|9107.8|1271
1636124400000|2021-11-05 15:00:00|9130.8|9125.8|9134.3|9129.3|9153.3|9148.3|9128.8|9123.8|1130
1636128000000|2021-11-05 16:00:00|9134.8|9129.8|9134.8|9127.8|9137.8|9130.8|9121.8|9116.8|1266
1636131600000|2021-11-05 17:00:00|9135.8|9128.8|9133.8|9127.8|9135.8|9128.8|9118.8|9111.8|190
1636135200000|2021-11-05 18:00:00|9132.8|9126.8|9135.2|9123.2|9140.8|9132.8|9127.8|9119.3|71
1636138800000|2021-11-05 19:00:00|9135.4|9123.4|9141.9|9129.9|9143.7|9131.7|9126.1|9114.1|0
1636142400000|2021-11-05 20:00:00|9141.8|9129.8|9136.3|9124.3|9142.1|9130.1|9130.6|9118.6|0
1636326000000|2021-11-07 23:00:00|9132.7|9120.7|9134.1|9122.1|9142.9|9130.9|9131.6|9119.6|0
1636329600000|2021-11-08 00:00:00|9134|9122|9127.4|9115.4|9135.1|9123.1|9119.7|9107.7|0
1636333200000|2021-11-08 01:00:00|9127.6|9115.6|9120.9|9108.9|9134|9122|9118.4|9106.4|0
1636336800000|2021-11-08 02:00:00|9120.7|9108.7|9132.4|9120.4|9134.5|9122.5|9120.4|9108.4|0
1636340400000|2021-11-08 03:00:00|9132|9120|9130.4|9118.4|9134.4|9122.4|9129.3|9117.3|0
1636344000000|2021-11-08 04:00:00|9130.8|9118.8|9126.3|9114.3|9131.4|9119.4|9123.7|9111.7|0
1636347600000|2021-11-08 05:00:00|9126.5|9114.5|9135.6|9123.6|9137.7|9125.7|9125.2|9113.2|0
1636351200000|2021-11-08 06:00:00|9135.8|9123.8|9129.4|9117.4|9138.7|9126.7|9125.4|9113.4|0
1636354800000|2021-11-08 07:00:00|9129.7|9117.7|9128.8|9123.8|9144.8|9139.8|9120.8|9112|179
1636358400000|2021-11-08 08:00:00|9130.3|9125.3|9126.9|9121.9|9158.8|9153.8|9103.4|9098.4|1689
1636362000000|2021-11-08 09:00:00|9126.4|9121.4|9125.9|9120.9|9140.4|9135.4|9108.4|9103.4|881
1636365600000|2021-11-08 10:00:00|9126.4|9121.4|9131.9|9126.9|9137.9|9132.9|9111.4|9106.4|416
1636369200000|2021-11-08 11:00:00|9132.9|9127.9|9103.9|9098.9|9133.4|9128.4|9103.9|9098.9|364
1636372800000|2021-11-08 12:00:00|9101.9|9096.9|9109|9104|9123.4|9118.4|9098.4|9093.4|452
1636376400000|2021-11-08 13:00:00|9109.5|9104.5|9102|9097|9110.5|9105.5|9098.5|9093.5|316
1636380000000|2021-11-08 14:00:00|9101.5|9096.5|9093|9088|9105|9100|9086.5|9081.5|663
1636383600000|2021-11-08 15:00:00|9094.5|9089.5|9079.1|9074.1|9100|9095|9077.1|9072.1|901
1636387200000|2021-11-08 16:00:00|9078.1|9073.1|9066.6|9059.6|9085.6|9080.6|9058.6|9052.6|1470
1636390800000|2021-11-08 17:00:00|9065.6|9060.6|9071.6|9065.6|9073.6|9067.6|9064.6|9058.6|416
1636394400000|2021-11-08 18:00:00|9072.6|9066.6|9076.6|9064.6|9077.6|9070.6|9070.6|9063.6|80
1636398000000|2021-11-08 19:00:00|9076.5|9064.5|9082.8|9070.8|9082.8|9070.8|9075.3|9063.3|0
1636401600000|2021-11-08 20:00:00|9081.9|9069.9|9076.3|9064.3|9081.9|9069.9|9069.6|9057.6|0
1636405200000|2021-11-08 21:00:00|9076.4|9064.4|9070.9|9058.9|9078.6|9066.6|9065.1|9053.1|0
1636408800000|2021-11-08 22:00:00|9071|9059|9069.4|9057.4|9071.4|9059.4|9069|9057|0
1636412400000|2021-11-08 23:00:00|9069.3|9057.3|9065|9053|9071.7|9059.7|9063.3|9051.3|0
1636416000000|2021-11-09 00:00:00|9065.2|9053.2|9061.2|9049.2|9069.8|9057.8|9060.3|9048.3|0
1636419600000|2021-11-09 01:00:00|9061.4|9049.4|9061.2|9049.2|9065.8|9053.8|9056.1|9044.1|0
1636423200000|2021-11-09 02:00:00|9060.8|9048.8|9061.2|9049.2|9065.1|9053.1|9058.6|9046.6|0
1636426800000|2021-11-09 03:00:00|9061.4|9049.4|9049.5|9037.5|9062.7|9050.7|9046.4|9034.4|0
1636430400000|2021-11-09 04:00:00|9049.8|9037.8|9048.7|9036.7|9054.5|9042.5|9046.4|9034.4|0
1636434000000|2021-11-09 05:00:00|9048.9|9036.9|9055.9|9043.9|9058.9|9046.9|9047.8|9035.8|0
1636437600000|2021-11-09 06:00:00|9056.3|9044.3|9061.5|9049.5|9062.7|9050.7|9055.9|9043.9|0
1636441200000|2021-11-09 07:00:00|9061.4|9049.4|9056.6|9051.6|9063.1|9058.1|9053.1|9048.1|158
1636444800000|2021-11-09 08:00:00|9059.1|9054.1|9093.7|9088.7|9093.7|9088.7|9048.6|9043.6|1597
1636448400000|2021-11-09 09:00:00|9093.2|9088.2|9107.7|9102.7|9108.7|9103.7|9075.7|9070.7|879
1636452000000|2021-11-09 10:00:00|9107.2|9102.2|9115.7|9110.7|9126.2|9121.2|9100.2|9095.2|613
1636455600000|2021-11-09 11:00:00|9116.2|9111.2|9122.7|9117.7|9131.7|9126.7|9115.7|9110.7|409
1636459200000|2021-11-09 12:00:00|9123.2|9118.2|9116.6|9111.6|9131.7|9126.7|9115.6|9110.6|409
1636462800000|2021-11-09 13:00:00|9116.1|9111.1|9113.6|9108.6|9124.6|9119.6|9106.1|9101.1|478
1636466400000|2021-11-09 14:00:00|9113.1|9108.1|9088.6|9083.6|9127.6|9122.6|9086.1|9081.1|814
1636470000000|2021-11-09 15:00:00|9089.1|9084.1|9093.1|9088.1|9103.6|9098.6|9078.1|9073.1|1153
1636473600000|2021-11-09 16:00:00|9093.6|9088.6|9066.1|9059.1|9100.1|9095.1|9063.1|9057.1|1914
1636477200000|2021-11-09 17:00:00|9065.1|9060.1|9067.1|9060.1|9072.1|9065.1|9061.1|9054.1|196
1636480800000|2021-11-09 18:00:00|9068.1|9061.1|9063.6|9051.6|9074.1|9067.1|9059.1|9051.1|99
1636484400000|2021-11-09 19:00:00|9062.7|9050.7|9074.7|9062.7|9076.1|9064.1|9061|9049|0
1636488000000|2021-11-09 20:00:00|9074.6|9062.6|9077.4|9065.4|9079.5|9067.5|9064.3|9052.3|0
1636491600000|2021-11-09 21:00:00|9077.9|9065.9|9071.3|9059.3|9078.2|9066.2|9069.1|9057.1|0
1636495200000|2021-11-09 22:00:00|9070.2|9058.2|9071.2|9059.2|9071.3|9059.3|9069.4|9057.4|0
1636498800000|2021-11-09 23:00:00|9071|9059|9064.1|9052.1|9071.6|9059.6|9063.3|9051.3|0
1636502400000|2021-11-10 00:00:00|9064.2|9052.2|9067.4|9055.4|9069.9|9057.9|9062.6|9050.6|0
1636506000000|2021-11-10 01:00:00|9067.5|9055.5|9068.9|9056.9|9072.6|9060.6|9060.6|9048.6|0
1636509600000|2021-11-10 02:00:00|9069.3|9057.3|9054.3|9042.3|9069.9|9057.9|9050.5|9038.5|0
1636513200000|2021-11-10 03:00:00|9054.1|9042.1|9052.3|9040.3|9068.5|9056.5|9049.1|9037.1|0
1636516800000|2021-11-10 04:00:00|9052.4|9040.4|9053.3|9041.3|9054.4|9042.4|9049.2|9037.2|0
1636520400000|2021-11-10 05:00:00|9054.3|9042.3|9056.6|9044.6|9059.6|9047.6|9049.4|9037.4|0
1636524000000|2021-11-10 06:00:00|9056.4|9044.4|9072.6|9060.6|9073.6|9061.6|9055.5|9043.5|0
1636527600000|2021-11-10 07:00:00|9072.9|9060.9|9063.6|9058.6|9090.6|9085.6|9061.1|9056.1|193
1636531200000|2021-11-10 08:00:00|9064.1|9059.1|9091.7|9086.7|9114.1|9109.1|9064.1|9059.1|1972
1636534800000|2021-11-10 09:00:00|9092.2|9087.2|9112.2|9107.2|9124.2|9119.2|9069.2|9064.2|944
1636538400000|2021-11-10 10:00:00|9112.7|9107.7|9130.2|9125.2|9134.7|9129.7|9112.2|9107.2|837
1636542000000|2021-11-10 11:00:00|9129.2|9124.2|9128.7|9123.7|9138.2|9133.2|9123.7|9118.7|699
1636545600000|2021-11-10 12:00:00|9127.7|9122.7|9129.5|9124.5|9138.7|9133.7|9116.7|9111.7|454
1636549200000|2021-11-10 13:00:00|9129|9124|9120.5|9115.5|9144|9139|9116|9111|931
1636552800000|2021-11-10 14:00:00|9121|9116|9145|9140|9145|9140|9118.5|9113.5|992
1636556400000|2021-11-10 15:00:00|9146|9141|9142.8|9137.8|9153.8|9148.8|9121.8|9116.8|1630
1636560000000|2021-11-10 16:00:00|9143.3|9138.3|9148.9|9141.9|9149.9|9143.9|9132.9|9126.9|1741
1636563600000|2021-11-10 17:00:00|9147.9|9142.9|9139.9|9133.9|9149.9|9143.9|9136.9|9129.9|127
1636567200000|2021-11-10 18:00:00|9140.9|9135.9|9124.5|9112.5|9146.9|9140.9|9120.9|9112.4|289
1636570800000|2021-11-10 19:00:00|9124.4|9112.4|9109.8|9097.8|9124.6|9112.6|9095.6|9083.6|1500
1636574400000|2021-11-10 20:00:00|9109.9|9097.9|9116.2|9104.2|9127.1|9115.1|9106.3|9094.3|0
1636578000000|2021-11-10 21:00:00|9118.5|9106.5|9124.5|9112.5|9126.4|9114.4|9116.2|9104.2|0
1636581600000|2021-11-10 22:00:00|9124.9|9112.9|9124.5|9112.5|9125.6|9113.6|9124.1|9112.1|0
1636585200000|2021-11-10 23:00:00|9124.6|9112.6|9120.3|9108.3|9126.8|9114.8|9113.3|9101.3|0
1636588800000|2021-11-11 00:00:00|9120.2|9108.2|9120.2|9108.2|9132|9120|9116|9104|0
1636592400000|2021-11-11 01:00:00|9120.1|9108.1|9136.3|9124.3|9136.4|9124.4|9110.4|9098.4|0
1636596000000|2021-11-11 02:00:00|9136.4|9124.4|9132|9120|9138.5|9126.5|9130.9|9118.9|0
1636599600000|2021-11-11 03:00:00|9131.9|9119.9|9125.7|9113.7|9135.1|9123.1|9124.6|9112.6|0
1636603200000|2021-11-11 04:00:00|9125.9|9113.9|9118.3|9106.3|9126.7|9114.7|9115.1|9103.1|0
1636606800000|2021-11-11 05:00:00|9118.8|9106.8|9128.1|9116.1|9132.3|9120.3|9118.8|9106.8|0
1636610400000|2021-11-11 06:00:00|9128.5|9116.5|9138.1|9126.1|9139.7|9127.7|9128.5|9116.5|0
1636614000000|2021-11-11 07:00:00|9137.6|9125.6|9121.4|9116.4|9142.4|9137.4|9118.4|9113.4|286
1636617600000|2021-11-11 08:00:00|9120.9|9115.9|9134.4|9129.4|9166.4|9161.4|9118.9|9113.9|1602
1636621200000|2021-11-11 09:00:00|9133.9|9128.9|9130.4|9125.4|9149.9|9144.9|9123.4|9118.4|660
1636624800000|2021-11-11 10:00:00|9129.9|9124.9|9129.9|9124.9|9136.9|9131.9|9117.9|9112.9|537
1636628400000|2021-11-11 11:00:00|9129.4|9124.4|9088.4|9083.4|9130.9|9125.9|9086.9|9081.9|766
1636632000000|2021-11-11 12:00:00|9087.9|9082.9|9090.6|9085.6|9095.4|9090.4|9080.9|9075.9|447
1636635600000|2021-11-11 13:00:00|9089.6|9084.6|9099.6|9094.6|9099.6|9094.6|9080.1|9075.1|504
1636639200000|2021-11-11 14:00:00|9099.1|9094.1|9097.6|9092.6|9105.6|9100.6|9083.1|9078.1|811
1636642800000|2021-11-11 15:00:00|9097.1|9092.1|9093.5|9088.5|9109.1|9104.1|9088|9083|569
1636646400000|2021-11-11 16:00:00|9094|9089|9092|9086|9105|9100|9088|9081|3533
1636650000000|2021-11-11 17:00:00|9093|9085|9094|9087|9097|9091|9087|9081|121
1636653600000|2021-11-11 18:00:00|9095|9086|9094.7|9082.7|9098|9091|9090|9082.7|122
1636657200000|2021-11-11 19:00:00|9094.6|9082.6|9092.3|9080.3|9100.1|9088.1|9092|9080|0
1636660800000|2021-11-11 20:00:00|9093.2|9081.2|9088.3|9076.3|9096.1|9084.1|9086.4|9074.4|0
1636664400000|2021-11-11 21:00:00|9087.7|9075.7|9096.1|9084.1|9097.3|9085.3|9087.4|9075.4|0
1636668000000|2021-11-11 22:00:00|9095.9|9083.9|9096.1|9084.1|9096.3|9084.3|9095.4|9083.4|0
1636671600000|2021-11-11 23:00:00|9096.3|9084.3|9105.4|9093.4|9105.8|9093.8|9096.2|9084.2|0
1636675200000|2021-11-12 00:00:00|9105.8|9093.8|9116.5|9104.5|9121.8|9109.8|9105|9093|0
1636678800000|2021-11-12 01:00:00|9115|9103|9119|9107|9121.1|9109.1|9111.4|9099.4|0
1636682400000|2021-11-12 02:00:00|9119.1|9107.1|9111.4|9099.4|9119.1|9107.1|9110.4|9098.4|0
1636686000000|2021-11-12 03:00:00|9111.3|9099.3|9105|9093|9111.5|9099.5|9104.7|9092.7|0
1636689600000|2021-11-12 04:00:00|9104.9|9092.9|9105.1|9093.1|9108.2|9096.2|9103.9|9091.9|0
1636693200000|2021-11-12 05:00:00|9104.9|9092.9|9105.3|9093.3|9106.1|9094.1|9098|9086|0
1636696800000|2021-11-12 06:00:00|9104.9|9092.9|9100.9|9088.9|9108.5|9096.5|9098.8|9086.8|0
1636700400000|2021-11-12 07:00:00|9101|9089|9075|9070|9101|9092|9067.5|9062.5|196
1636704000000|2021-11-12 08:00:00|9076.5|9071.5|9063.9|9058.9|9096|9091|9054|9049|1206
1636707600000|2021-11-12 09:00:00|9064.9|9059.9|9075.9|9070.9|9087.4|9082.4|9060.4|9055.4|782
1636711200000|2021-11-12 10:00:00|9073.9|9068.9|9071.4|9066.4|9088.9|9083.9|9058.9|9053.9|536
1636714800000|2021-11-12 11:00:00|9070.9|9065.9|9065.9|9060.9|9074.9|9069.9|9061.9|9056.9|225
1636718400000|2021-11-12 12:00:00|9064.9|9059.9|9058.9|9053.9|9066.9|9061.9|9048.4|9043.4|282
1636722000000|2021-11-12 13:00:00|9059.4|9054.4|9069.9|9064.9|9069.9|9064.9|9052.9|9047.9|418
1636725600000|2021-11-12 14:00:00|9069.4|9064.4|9073.4|9068.4|9080.9|9075.9|9063.9|9058.9|761
1636729200000|2021-11-12 15:00:00|9072.4|9067.4|9065.7|9060.7|9077.2|9072.2|9062.2|9057.2|646
1636732800000|2021-11-12 16:00:00|9066.2|9061.2|9075.2|9069.2|9083.2|9078.2|9062.2|9057.2|1254
1636736400000|2021-11-12 17:00:00|9076.2|9070.2|9069.2|9063.2|9079.2|9073.2|9069.2|9062.2|106
1636740000000|2021-11-12 18:00:00|9068.2|9062.2|9068.3|9056.3|9071.2|9064.2|9063.2|9056.2|81
1636743600000|2021-11-12 19:00:00|9068.4|9056.4|9066.6|9054.6|9070.3|9058.3|9063.7|9051.7|30
1636747200000|2021-11-12 20:00:00|9067.5|9055.5|9074.6|9062.6|9078.5|9066.5|9066.4|9054.4|0
1636750800000|2021-11-12 21:00:00|9074.5|9062.5|9079|9067|9087.9|9075.9|9071.4|9059.4|0
1636754400000|2021-11-12 22:00:00|9078.8|9066.8|9078.8|9066.8|9078.8|9066.8|9078.8|9066.8|0
1636930800000|2021-11-14 23:00:00|9084.9|9072.9|9084|9072|9092.3|9080.3|9077.8|9065.8|0
1636934400000|2021-11-15 00:00:00|9084.1|9072.1|9082.7|9070.7|9089.5|9077.5|9077.6|9065.6|0
1636938000000|2021-11-15 01:00:00|9082.6|9070.6|9072.8|9060.8|9083.7|9071.7|9072.8|9060.8|0
1636941600000|2021-11-15 02:00:00|9073|9061|9071.8|9059.8|9075.9|9063.9|9069.8|9057.8|0
1636945200000|2021-11-15 03:00:00|9071.7|9059.7|9065.6|9053.6|9071.7|9059.7|9064.5|9052.5|0
1636948800000|2021-11-15 04:00:00|9065.5|9053.5|9065.6|9053.6|9066.5|9054.5|9062.4|9050.4|0
1636952400000|2021-11-15 05:00:00|9066|9054|9067.7|9055.7|9068.8|9056.8|9064.7|9052.7|0
1636956000000|2021-11-15 06:00:00|9067.8|9055.8|9063.7|9051.7|9070.7|9058.7|9061.6|9049.6|0
1636959600000|2021-11-15 07:00:00|9063.9|9051.9|9044.2|9039.2|9072.7|9067.7|9038.2|9033.2|550
1636963200000|2021-11-15 08:00:00|9045.2|9040.2|9075.9|9070.9|9075.9|9070.9|8995.7|8990.7|3722
1636966800000|2021-11-15 09:00:00|9076.4|9071.4|9080.4|9075.4|9099.9|9094.9|9074.9|9069.9|6225
1636970400000|2021-11-15 10:00:00|9080.9|9075.9|9078.9|9073.9|9084.4|9079.4|9065.9|9060.9|1365
1636974000000|2021-11-15 11:00:00|9087.4|9082.4|9095.9|9090.9|9107.9|9102.9|9075.9|9070.9|819
1636977600000|2021-11-15 12:00:00|9095.4|9090.4|9090.6|9085.6|9105.4|9100.4|9088.6|9083.6|919
1636981200000|2021-11-15 13:00:00|9090.1|9085.1|9089.6|9084.6|9094.6|9089.6|9077.1|9072.1|793
1636984800000|2021-11-15 14:00:00|9090.1|9085.1|9083.6|9078.6|9092.6|9087.6|9076.6|9071.6|2973
1636988400000|2021-11-15 15:00:00|9082.6|9077.6|9082.5|9077.5|9089.5|9084.5|9075|9070|1968
1636992000000|2021-11-15 16:00:00|9082|9077|9088|9081|9105|9099|9079.5|9074.5|3604
1636995600000|2021-11-15 17:00:00|9087|9080|9094|9088|9101|9094|9086|9079|138
1636999200000|2021-11-15 18:00:00|9091|9087|9096.3|9084.3|9096.4|9088|9090|9084|176
1637002800000|2021-11-15 19:00:00|9096.4|9084.4|9099.6|9087.6|9100.7|9088.7|9090.6|9078.6|8755
1637006400000|2021-11-15 20:00:00|9099.5|9087.5|9097.5|9085.5|9102.6|9090.6|9092|9080|0
1637010000000|2021-11-15 21:00:00|9097.8|9085.8|9101.2|9089.2|9102.7|9090.7|9095.4|9083.4|0
1637013600000|2021-11-15 22:00:00|9101|9089|9099.5|9087.5|9101.6|9089.6|9099.1|9087.1|0
1637017200000|2021-11-15 23:00:00|9099.4|9087.4|9098.3|9086.3|9101.4|9089.4|9096.4|9084.4|0
1637020800000|2021-11-16 00:00:00|9098.2|9086.2|9094.7|9082.7|9103.2|9091.2|9087.4|9075.4|0
1637024400000|2021-11-16 01:00:00|9094.8|9082.8|9114.8|9102.8|9115.9|9103.9|9093.7|9081.7|0
1637028000000|2021-11-16 02:00:00|9114.7|9102.7|9099.5|9087.5|9115.7|9103.7|9099.5|9087.5|0
1637031600000|2021-11-16 03:00:00|9099.6|9087.6|9103.1|9091.1|9106.8|9094.8|9099.5|9087.5|0
1637035200000|2021-11-16 04:00:00|9102.9|9090.9|9096.6|9084.6|9102.9|9090.9|9091.2|9079.2|0
1637038800000|2021-11-16 05:00:00|9096.7|9084.7|9094.4|9082.4|9100.7|9088.7|9090.8|9078.8|0
1637042400000|2021-11-16 06:00:00|9094.8|9082.8|9101.3|9089.3|9101.3|9089.3|9090.8|9078.8|0
1637046000000|2021-11-16 07:00:00|9100.4|9088.4|9083.5|9078.5|9105.5|9100.5|9079.5|9074.5|416
1637049600000|2021-11-16 08:00:00|9084|9079|9075.1|9070.1|9121|9116|9072.5|9067.5|8772
1637053200000|2021-11-16 09:00:00|9074.1|9069.1|9077.6|9072.6|9080.6|9075.6|9065.1|9060.1|1978
1637056800000|2021-11-16 10:00:00|9077.1|9072.1|9065.1|9060.1|9083.6|9078.6|9059.6|9054.6|2952
1637060400000|2021-11-16 11:00:00|9065.6|9060.6|9086.1|9081.1|9096.1|9091.1|9065.1|9060.1|1703
1637064000000|2021-11-16 12:00:00|9085.6|9080.6|9088.7|9083.7|9100.6|9095.6|9082.6|9077.6|2808
1637067600000|2021-11-16 13:00:00|9089.2|9084.2|9098.7|9093.7|9102.7|9097.7|9087.2|9082.2|2529
1637071200000|2021-11-16 14:00:00|9098.2|9093.2|9085.2|9080.2|9111.7|9106.7|9080.7|9075.7|5263
1637074800000|2021-11-16 15:00:00|9085.7|9080.7|9040.1|9035.1|9091.2|9086.2|9038.6|9033.6|10838
1637078400000|2021-11-16 16:00:00|9039.6|9034.6|9053.1|9046.1|9058.6|9053.6|9039.6|9034.6|4189
1637082000000|2021-11-16 17:00:00|9052.1|9047.1|9055.1|9048.1|9059.1|9052.1|9051.1|9045.1|466
1637085600000|2021-11-16 18:00:00|9054.1|9049.1|9050.2|9038.2|9057.1|9050.1|9047.1|9038.2|727
1637089200000|2021-11-16 19:00:00|9050.3|9038.3|9046.4|9034.4|9051.5|9039.5|9044.9|9032.9|982
1637092800000|2021-11-16 20:00:00|9046.3|9034.3|9037.6|9025.6|9047.5|9035.5|9036|9024|0
1637096400000|2021-11-16 21:00:00|9040.2|9028.2|9038.3|9026.3|9044.3|9032.3|9035.7|9023.7|0
1637100000000|2021-11-16 22:00:00|9038.5|9026.5|9038.8|9026.8|9039.4|9027.4|9038.1|9026.1|0
1637103600000|2021-11-16 23:00:00|9038.9|9026.9|9043.6|9031.6|9045.4|9033.4|9035.4|9023.4|0
1637107200000|2021-11-17 00:00:00|9043.8|9031.8|9032.9|9020.9|9045|9033|9031.8|9019.8|0
1637110800000|2021-11-17 01:00:00|9032.5|9020.5|9029.2|9017.2|9033.9|9021.9|9027.1|9015.1|0
1637114400000|2021-11-17 02:00:00|9029.4|9017.4|9027.2|9015.2|9031.2|9019.2|9026.2|9014.2|0
1637118000000|2021-11-17 03:00:00|9027.6|9015.6|9026.8|9014.8|9031.2|9019.2|9023|9011|0
1637121600000|2021-11-17 04:00:00|9026.9|9014.9|9031.6|9019.6|9031.7|9019.7|9024.2|9012.2|0
1637125200000|2021-11-17 05:00:00|9032|9020|9032|9020|9037.1|9025.1|9031.7|9019.7|0
1637128800000|2021-11-17 06:00:00|9031.9|9019.9|9033.2|9021.2|9036.2|9024.2|9029.1|9017.1|0
1637132400000|2021-11-17 07:00:00|9033.3|9021.3|9038.1|9033.1|9046.1|9041.1|9027.6|9021.3|934
1637136000000|2021-11-17 08:00:00|9037.6|9032.6|9042.4|9037.4|9050.1|9045.1|9003.1|8998.1|4279
1637139600000|2021-11-17 09:00:00|9042.9|9037.9|9013.4|9008.4|9046.9|9041.9|9009.9|9004.9|5364
1637143200000|2021-11-17 10:00:00|9012.9|9007.9|9027.4|9022.4|9036.4|9031.4|9009.9|9004.9|2987
1637146800000|2021-11-17 11:00:00|9026.9|9021.9|9020.4|9015.4|9029.9|9024.9|9013.9|9008.9|955
1637150400000|2021-11-17 12:00:00|9020.9|9015.9|9016.9|9011.9|9035.9|9030.9|9014.4|9009.4|4307
1637154000000|2021-11-17 13:00:00|9017.4|9012.4|9013.4|9008.4|9019.4|9014.4|9000.9|8995.9|2370
1637157600000|2021-11-17 14:00:00|9012.9|9007.9|9027.9|9022.9|9032.4|9027.4|9011.4|9006.4|1798
1637161200000|2021-11-17 15:00:00|9027.4|9022.4|8999.4|8994.4|9029.4|9024.4|8997.9|8992.9|1929
1637164800000|2021-11-17 16:00:00|8998.9|8993.9|9008.4|9001.4|9017.4|9012.4|8996.4|8990.4|3293
1637168400000|2021-11-17 17:00:00|9007.4|9000.4|8995.4|8989.4|9008.4|9000.4|8995.4|8989.4|581
1637172000000|2021-11-17 18:00:00|8996.4|8988.4|9004.5|8992.5|9004.5|8998.4|8993.4|8986.4|416
1637175600000|2021-11-17 19:00:00|9004.4|8992.4|9000.5|8988.5|9004.5|8992.5|8994.2|8982.2|2000
1637179200000|2021-11-17 20:00:00|9000.6|8988.6|8999.1|8987.1|9003.6|8991.6|8994|8982|0
1637182800000|2021-11-17 21:00:00|9001.3|8989.3|8999.2|8987.2|9001.7|8989.7|8993.2|8981.2|0
1637186400000|2021-11-17 22:00:00|8999|8987|8998.6|8986.6|8999.5|8987.5|8998.4|8986.4|0
1637190000000|2021-11-17 23:00:00|8999.8|8987.8|9005.7|8993.7|9005.9|8993.9|8998.1|8986.1|0
1637193600000|2021-11-18 00:00:00|9005.3|8993.3|9004.1|8992.1|9007.8|8995.8|8997.2|8985.2|0
1637197200000|2021-11-18 01:00:00|9004.5|8992.5|8996.2|8984.2|9005.1|8993.1|8994.2|8982.2|0
1637200800000|2021-11-18 02:00:00|8996.6|8984.6|8994.4|8982.4|8999.4|8987.4|8991|8979|0
1637204400000|2021-11-18 03:00:00|8994|8982|8996.4|8984.4|8998.4|8986.4|8992.4|8980.4|0
1637208000000|2021-11-18 04:00:00|8996.8|8984.8|9001.2|8989.2|9002.2|8990.2|8996.4|8984.4|0
1637211600000|2021-11-18 05:00:00|9001.3|8989.3|9002.4|8990.4|9009.2|8997.2|9001.3|8989.3|0
1637215200000|2021-11-18 06:00:00|9002.2|8990.2|9001.6|8989.6|9003.5|8991.5|9000.5|8988.5|0
1637218800000|2021-11-18 07:00:00|9001.9|8989.9|8991.4|8986.4|9003.4|8998.4|8990.9|8985.9|133
1637222400000|2021-11-18 08:00:00|8993.4|8988.4|8991.1|8986.1|9005.9|9000.9|8958.4|8953.4|2170
1637226000000|2021-11-18 09:00:00|8991.6|8986.6|9013.1|9008.1|9015.1|9010.1|8991.1|8986.1|1378
1637229600000|2021-11-18 10:00:00|9012.6|9007.6|8998.9|8993.9|9015.6|9010.6|8991.1|8986.1|788
1637233200000|2021-11-18 11:00:00|8998.4|8993.4|8986.9|8981.9|9001.9|8996.9|8981.4|8976.4|918
1637236800000|2021-11-18 12:00:00|8987.4|8982.4|8972.8|8967.8|8996.9|8991.9|8971.8|8966.8|520
1637240400000|2021-11-18 13:00:00|8973.3|8968.3|8921.8|8916.8|8973.8|8968.8|8913.8|8908.8|440
1637244000000|2021-11-18 14:00:00|8922.3|8917.3|8914.8|8909.8|8938.8|8933.8|8908.8|8903.8|679
1637247600000|2021-11-18 15:00:00|8913.8|8908.8|8899.8|8894.8|8914.8|8909.8|8887.8|8882.8|1200
1637251200000|2021-11-18 16:00:00|8900.3|8895.3|8916.5|8910.5|8921.5|8915.5|8897.3|8892.3|1916
1637254800000|2021-11-18 17:00:00|8917.5|8911.5|8915.5|8908.5|8927.5|8921.5|8914.5|8908.5|4664
1637258400000|2021-11-18 18:00:00|8914.5|8909.5|8916.6|8904.6|8921.5|8914.5|8909.5|8903.5|319
1637262000000|2021-11-18 19:00:00|8916.5|8904.5|8918.4|8906.4|8919.5|8907.5|8907.5|8895.5|247
1637265600000|2021-11-18 20:00:00|8918.5|8906.5|8923.1|8911.1|8923.1|8911.1|8915.5|8903.5|0
1637269200000|2021-11-18 21:00:00|8923.2|8911.2|8928.1|8916.1|8930.7|8918.7|8916.3|8904.3|0
1637272800000|2021-11-18 22:00:00|8928.5|8916.5|8928|8916|8928.6|8916.6|8927.4|8915.4|0
1637276400000|2021-11-18 23:00:00|8928.1|8916.1|8927.4|8915.4|8931.8|8919.8|8923.9|8911.9|0
1637280000000|2021-11-19 00:00:00|8927|8915|8925.3|8913.3|8932.3|8920.3|8923.1|8911.1|0
1637283600000|2021-11-19 01:00:00|8925.1|8913.1|8931.6|8919.6|8936.7|8924.7|8920.3|8908.3|0
1637287200000|2021-11-19 02:00:00|8932|8920|8942.6|8930.6|8943.1|8931.1|8930.4|8918.4|0
1637290800000|2021-11-19 03:00:00|8942.2|8930.2|8942.6|8930.6|8946.3|8934.3|8938.3|8926.3|0
1637294400000|2021-11-19 04:00:00|8942.2|8930.2|8944.2|8932.2|8945.6|8933.6|8941.6|8929.6|0
1637298000000|2021-11-19 05:00:00|8943.6|8931.6|8943.8|8931.8|8949.3|8937.3|8943.4|8931.4|0
1637301600000|2021-11-19 06:00:00|8943.7|8931.7|8952.4|8940.4|8954.8|8942.8|8943.6|8931.6|0
1637305200000|2021-11-19 07:00:00|8952|8940|8944.5|8939.5|8960|8955|8943|8936.8|342
1637308800000|2021-11-19 08:00:00|8943.5|8938.5|8929.1|8924.1|8958.5|8953.5|8924.6|8919.6|2377
1637312400000|2021-11-19 09:00:00|8928.6|8923.6|8799.1|8794.1|8938.6|8933.6|8792.6|8787.6|3057
1637316000000|2021-11-19 10:00:00|8798.6|8793.6|8802.1|8797.1|8808.1|8803.1|8743.6|8738.6|3062
1637319600000|2021-11-19 11:00:00|8803.1|8798.1|8760.1|8755.1|8822.1|8817.1|8757.1|8752.1|1862
1637323200000|2021-11-19 12:00:00|8760.6|8755.6|8742.9|8737.9|8769.1|8764.1|8730.9|8725.9|1458
1637326800000|2021-11-19 13:00:00|8743.4|8738.4|8723.9|8718.9|8745.9|8740.9|8716.9|8711.9|1514
1637330400000|2021-11-19 14:00:00|8723.4|8718.4|8777.4|8772.4|8813.9|8808.9|8716.4|8711.4|3697
1637334000000|2021-11-19 15:00:00|8776.4|8771.4|8751.4|8746.4|8776.4|8771.4|8731.9|8726.9|2069
1637337600000|2021-11-19 16:00:00|8750.9|8745.9|8759.4|8753.4|8771.4|8764.9|8742.9|8737.9|2383
1637341200000|2021-11-19 17:00:00|8760.4|8752.4|8767.4|8760.4|8771.4|8765.4|8756.4|8749.4|163
1637344800000|2021-11-19 18:00:00|8766.4|8761.4|8753.6|8741.6|8768.4|8761.4|8740.4|8734.4|202
1637348400000|2021-11-19 19:00:00|8753.7|8741.7|8748.5|8736.5|8757.6|8745.6|8746.2|8734.2|20
1637352000000|2021-11-19 20:00:00|8748.4|8736.4|8752.9|8740.9|8755.6|8743.6|8741.5|8729.5|0
1637355600000|2021-11-19 21:00:00|8752.2|8740.2|8759.3|8747.3|8759.8|8747.8|8750.8|8738.8|0
1637535600000|2021-11-21 23:00:00|8769.8|8757.8|8754.3|8742.3|8770.6|8758.6|8753.7|8741.7|0
1637539200000|2021-11-22 00:00:00|8754.7|8742.7|8766.3|8754.3|8767.3|8755.3|8750.9|8738.9|0
1637542800000|2021-11-22 01:00:00|8766.7|8754.7|8775.5|8763.5|8777.5|8765.5|8766.3|8754.3|0
1637546400000|2021-11-22 02:00:00|8775.4|8763.4|8779.2|8767.2|8782.1|8770.1|8775.4|8763.4|0
1637550000000|2021-11-22 03:00:00|8778.8|8766.8|8777.3|8765.3|8779.3|8767.3|8775.7|8763.7|0
1637553600000|2021-11-22 04:00:00|8777.7|8765.7|8778.9|8766.9|8787|8775|8777.7|8765.7|0
1637557200000|2021-11-22 05:00:00|8778.6|8766.6|8779.1|8767.1|8779.6|8767.6|8774.9|8762.9|0
1637560800000|2021-11-22 06:00:00|8778.9|8766.9|8774.6|8762.6|8786.7|8774.7|8774.1|8762.1|0
1637564400000|2021-11-22 07:00:00|8774.9|8762.9|8769.4|8764.4|8800.4|8795.4|8769.4|8762.9|523
1637568000000|2021-11-22 08:00:00|8770.9|8765.9|8810.2|8805.2|8839.2|8834.2|8770.4|8765.4|3661
1637571600000|2021-11-22 09:00:00|8809.7|8804.7|8805.2|8800.2|8818.2|8813.2|8795.7|8790.7|1266
1637575200000|2021-11-22 10:00:00|8806.2|8801.2|8811.2|8806.2|8829.7|8824.7|8801.2|8796.2|748
1637578800000|2021-11-22 11:00:00|8811.7|8806.7|8761.2|8756.2|8819.2|8814.2|8751.2|8746.2|1117
1637582400000|2021-11-22 12:00:00|8762.2|8757.2|8765.9|8760.9|8777.2|8772.2|8752.7|8747.7|828
1637586000000|2021-11-22 13:00:00|8766.4|8761.4|8762.9|8757.9|8773.4|8768.4|8739.4|8734.4|1050
1637589600000|2021-11-22 14:00:00|8763.4|8758.4|8785.4|8780.4|8796.9|8791.9|8760.9|8755.9|1487
1637593200000|2021-11-22 15:00:00|8784.9|8779.9|8844.5|8839.5|8844.5|8839.5|8784.4|8779.4|2259
1637596800000|2021-11-22 16:00:00|8844|8839|8808|8801|8849|8844|8796|8790|2550
1637600400000|2021-11-22 17:00:00|8807|8800|8820|8813|8826|8819|8805|8798|344
1637604000000|2021-11-22 18:00:00|8819|8812|8827.9|8815.9|8830|8823|8816|8809|92
1637607600000|2021-11-22 19:00:00|8828|8816|8846.5|8834.5|8849.1|8837.1|8826.7|8814.7|136
1637611200000|2021-11-22 20:00:00|8846.6|8834.6|8793.7|8781.7|8853.3|8841.3|8793.3|8781.3|0
1637614800000|2021-11-22 21:00:00|8795|8783|8802.7|8790.7|8803.1|8791.1|8784.5|8772.5|0
1637618400000|2021-11-22 22:00:00|8802.9|8790.9|8802.9|8790.9|8803.4|8791.4|8802.1|8790.1|0
1637622000000|2021-11-22 23:00:00|8803.1|8791.1|8805.7|8793.7|8810.7|8798.7|8803.1|8791.1|0
1637625600000|2021-11-23 00:00:00|8806.1|8794.1|8807.6|8795.6|8810.8|8798.8|8798|8786|0
1637629200000|2021-11-23 01:00:00|8807.7|8795.7|8801.5|8789.5|8810.4|8798.4|8797.5|8785.5|0
1637632800000|2021-11-23 02:00:00|8802.5|8790.5|8798.1|8786.1|8806.3|8794.3|8789.9|8777.9|0
1637636400000|2021-11-23 03:00:00|8798.5|8786.5|8803.8|8791.8|8808|8796|8798.1|8786.1|0
1637640000000|2021-11-23 04:00:00|8803.9|8791.9|8806.1|8794.1|8808.9|8796.9|8801.9|8789.9|0
1637643600000|2021-11-23 05:00:00|8806.5|8794.5|8788.3|8776.3|8807.2|8795.2|8781.3|8769.3|0
1637647200000|2021-11-23 06:00:00|8788|8776|8787.6|8775.6|8793.9|8781.9|8780.7|8768.7|0
1637650800000|2021-11-23 07:00:00|8787.7|8775.7|8768.5|8763.5|8804|8799|8752|8747|516
1637654400000|2021-11-23 08:00:00|8769|8764|8736.4|8731.4|8826.5|8821.5|8706|8701|5825
1637658000000|2021-11-23 09:00:00|8736.9|8731.9|8756.9|8751.9|8775.9|8770.9|8701.9|8696.9|1583
1637661600000|2021-11-23 10:00:00|8757.4|8752.4|8774.4|8769.4|8780.9|8775.9|8747.4|8742.4|771
1637665200000|2021-11-23 11:00:00|8774.9|8769.9|8809.4|8804.4|8812.4|8807.4|8759.9|8754.9|871
1637668800000|2021-11-23 12:00:00|8808.9|8803.9|8824.4|8819.4|8825.9|8820.9|8791.4|8786.4|786
1637672400000|2021-11-23 13:00:00|8825.4|8820.4|8835.9|8830.9|8850.9|8845.9|8824.4|8819.4|759
1637676000000|2021-11-23 14:00:00|8836.4|8831.4|8865.9|8860.9|8874.4|8869.4|8832.9|8827.9|1340
1637679600000|2021-11-23 15:00:00|8866.9|8861.9|8823.5|8818.5|8877|8872|8823.5|8818.5|2009
1637683200000|2021-11-23 16:00:00|8822.5|8817.5|8824|8818|8843|8837.5|8811|8805|2574
1637686800000|2021-11-23 17:00:00|8823|8817|8822|8815|8830|8824|8812|8805|349
1637690400000|2021-11-23 18:00:00|8821|8814|8838.7|8826.7|8839.6|8831|8818|8811|139
1637694000000|2021-11-23 19:00:00|8838.8|8826.8|8853|8841|8857.4|8845.4|8827.3|8815.3|0
1637697600000|2021-11-23 20:00:00|8853.1|8841.1|8877.1|8865.1|8879.2|8867.2|8846.1|8834.1|0
1637701200000|2021-11-23 21:00:00|8877.2|8865.2|8869.6|8857.6|8877.2|8865.2|8858.9|8846.9|0
1637704800000|2021-11-23 22:00:00|8868.8|8856.8|8868.8|8856.8|8870|8858|8868.1|8856.1|0
1637708400000|2021-11-23 23:00:00|8869.2|8857.2|8864.1|8852.1|8874.2|8862.2|8862.8|8850.8|0
1637712000000|2021-11-24 00:00:00|8864.5|8852.5|8872.2|8860.2|8878.8|8866.8|8864.1|8852.1|0
1637715600000|2021-11-24 01:00:00|8872.3|8860.3|8873.4|8861.4|8879.3|8867.3|8870.7|8858.7|0
1637719200000|2021-11-24 02:00:00|8873.6|8861.6|8863.3|8851.3|8873.8|8861.8|8862.2|8850.2|0
1637722800000|2021-11-24 03:00:00|8863.4|8851.4|8857.9|8845.9|8864.4|8852.4|8852.1|8840.1|0
1637726400000|2021-11-24 04:00:00|8857.8|8845.8|8845.4|8833.4|8858.9|8846.9|8843.8|8831.8|0
1637730000000|2021-11-24 05:00:00|8845.6|8833.6|8870.6|8858.6|8872.5|8860.5|8845|8833|0
1637733600000|2021-11-24 06:00:00|8870.8|8858.8|8875|8863|8881.7|8869.7|8868.1|8856.1|0
1637737200000|2021-11-24 07:00:00|8875.2|8863.2|8835|8830|8879|8867|8827|8822|487
1637740800000|2021-11-24 08:00:00|8834.5|8829.5|8865|8860|8865.5|8860.5|8810.5|8805.5|2650
1637744400000|2021-11-24 09:00:00|8864.5|8859.5|8816|8811|8866.5|8861.5|8805|8800|1298
1637748000000|2021-11-24 10:00:00|8815.5|8810.5|8786|8781|8821.5|8816.5|8784|8779|1297
1637751600000|2021-11-24 11:00:00|8787|8782|8816|8811|8821.5|8816.5|8776.5|8771.5|661
1637755200000|2021-11-24 12:00:00|8815.5|8810.5|8814.8|8809.8|8832|8827|8803.3|8798.3|728
1637758800000|2021-11-24 13:00:00|8815.8|8810.8|8780.3|8775.3|8817.3|8812.3|8771.3|8766.3|1231
1637762400000|2021-11-24 14:00:00|8780.8|8775.8|8785.3|8780.3|8805.8|8800.8|8760.8|8755.8|1848
1637766000000|2021-11-24 15:00:00|8783.8|8778.8|8797.3|8792.3|8803.3|8798.3|8775.8|8770.8|1546
1637769600000|2021-11-24 16:00:00|8796.8|8791.8|8792.3|8786.3|8816.3|8810.3|8784.3|8778.3|2637
1637773200000|2021-11-24 17:00:00|8793.3|8785.3|8799.3|8793.3|8799.3|8793.3|8788.3|8781.3|88
1637776800000|2021-11-24 18:00:00|8798.3|8792.3|8797.9|8785.9|8805.3|8798.3|8792.3|8785.3|150
1637780400000|2021-11-24 19:00:00|8798|8786|8802.4|8790.4|8806.6|8794.6|8786|8774|0
1637784000000|2021-11-24 20:00:00|8802.3|8790.3|8816.6|8804.6|8817.7|8805.7|8798.3|8786.3|0
1637787600000|2021-11-24 21:00:00|8816.5|8804.5|8819.3|8807.3|8822.6|8810.6|8812.6|8800.6|0
1637791200000|2021-11-24 22:00:00|8819.1|8807.1|8819.9|8807.9|8819.9|8807.9|8818.6|8806.6|0
1637794800000|2021-11-24 23:00:00|8819.2|8807.2|8822.4|8810.4|8824.1|8812.1|8819.1|8807.1|0
1637798400000|2021-11-25 00:00:00|8822.3|8810.3|8840|8828|8841|8829|8819.2|8807.2|0
1637802000000|2021-11-25 01:00:00|8839.6|8827.6|8832.4|8820.4|8843.1|8831.1|8831.4|8819.4|0
1637805600000|2021-11-25 02:00:00|8832.5|8820.5|8839.3|8827.3|8839.3|8827.3|8832.4|8820.4|0
1637809200000|2021-11-25 03:00:00|8839.5|8827.5|8843.5|8831.5|8845.6|8833.6|8838.2|8826.2|0
1637812800000|2021-11-25 04:00:00|8843.8|8831.8|8842.4|8830.4|8846.4|8834.4|8841.4|8829.4|0
1637816400000|2021-11-25 05:00:00|8842.5|8830.5|8846.5|8834.5|8846.5|8834.5|8841.4|8829.4|0
1637820000000|2021-11-25 06:00:00|8846.8|8834.8|8851.9|8839.9|8855.8|8843.8|8845.5|8833.5|0
1637823600000|2021-11-25 07:00:00|8852.2|8840.2|8817.8|8812.8|8855.9|8843.9|8815.3|8810.3|229
1637827200000|2021-11-25 08:00:00|8818.3|8813.3|8830.9|8825.9|8831.9|8826.9|8802.3|8797.3|1712
1637830800000|2021-11-25 09:00:00|8830.4|8825.4|8842.4|8837.4|8851.9|8846.9|8823.9|8818.9|578
1637834400000|2021-11-25 10:00:00|8844.4|8839.4|8829.4|8824.4|8844.4|8839.4|8811.4|8806.4|551
1637838000000|2021-11-25 11:00:00|8828.9|8823.9|8833.4|8828.4|8839.9|8834.9|8820.4|8815.4|530
1637841600000|2021-11-25 12:00:00|8834.4|8829.4|8825|8820|8838.9|8833.9|8820.5|8815.5|374
1637845200000|2021-11-25 13:00:00|8824.5|8819.5|8808.5|8803.5|8828|8823|8807|8802|371
1637848800000|2021-11-25 14:00:00|8809|8804|8824.5|8819.5|8828.5|8823.5|8796|8791|1551
1637852400000|2021-11-25 15:00:00|8825|8820|8839.7|8834.7|8848.2|8843.2|8824.2|8819.2|634
1637856000000|2021-11-25 16:00:00|8839.2|8834.2|8847.6|8841.6|8853.2|8848.2|8835.6|8829.6|1459
1637859600000|2021-11-25 17:00:00|8846.6|8840.6|8839.6|8830.6|8847.6|8841.6|8839.6|8830.6|53
1637863200000|2021-11-25 18:00:00|8840.6|8829.6|8842.8|8830.8|8846.6|8840.6|8835.6|8829.6|38
1637866800000|2021-11-25 19:00:00|8843.3|8831.3|8842.4|8830.4|8845.5|8833.5|8841.9|8829.9|0
1637870400000|2021-11-25 20:00:00|8841.9|8829.9|8849.4|8837.4|8851.9|8839.9|8841.9|8829.9|0
1637874000000|2021-11-25 21:00:00|8850.1|8838.1|8849.5|8837.5|8850.1|8838.1|8849.5|8837.5|0
1637881200000|2021-11-25 23:00:00|8849.8|8837.8|8813.5|8801.5|8849.8|8837.8|8812.2|8800.2|0
1637884800000|2021-11-26 00:00:00|8813.1|8801.1|8769|8757|8813.5|8801.5|8760|8748|0
1637888400000|2021-11-26 01:00:00|8769.7|8757.7|8736|8724|8773.9|8761.9|8724|8712|0
1637892000000|2021-11-26 02:00:00|8736.2|8724.2|8696.8|8684.8|8742.7|8730.7|8693.3|8681.3|0
1637895600000|2021-11-26 03:00:00|8697|8685|8663.7|8651.7|8703.4|8691.4|8658.1|8646.1|0
1637899200000|2021-11-26 04:00:00|8663.9|8651.9|8663.6|8651.6|8672.9|8660.9|8646.4|8634.4|0
1637902800000|2021-11-26 05:00:00|8663.5|8651.5|8675|8663|8676.1|8664.1|8644.9|8632.9|0
1637906400000|2021-11-26 06:00:00|8675.2|8663.2|8635.4|8623.4|8675.6|8663.6|8633|8621|0
1637910000000|2021-11-26 07:00:00|8636.3|8624.3|8556.6|8551.6|8645.1|8640.1|8538.1|8533.1|1567
1637913600000|2021-11-26 08:00:00|8565.1|8560.1|8534.6|8529.6|8565.1|8560.1|8411.1|8406.1|7780
1637917200000|2021-11-26 09:00:00|8534.1|8529.1|8533.8|8528.8|8541.8|8536.8|8480.6|8475.6|3572
1637920800000|2021-11-26 10:00:00|8533.3|8528.3|8496.3|8491.3|8577.3|8572.3|8471.8|8466.8|2573
1637924400000|2021-11-26 11:00:00|8495.8|8490.8|8502.8|8497.8|8537.3|8532.3|8482.3|8477.3|1720
1637928000000|2021-11-26 12:00:00|8500.8|8495.8|8499.8|8494.8|8536.3|8531.3|8497.8|8492.8|1251
1637931600000|2021-11-26 13:00:00|8502.8|8497.8|8496.8|8491.8|8524.3|8519.3|8482.8|8477.8|1251
1637935200000|2021-11-26 14:00:00|8497.3|8492.3|8472.2|8467.2|8506.8|8501.8|8465.2|8460.2|3166
1637938800000|2021-11-26 15:00:00|8471.7|8466.7|8434|8429|8480.2|8475.2|8427|8422|2367
1637942400000|2021-11-26 16:00:00|8432.5|8427.5|8374|8368|8433|8428|8364|8358|4774
1637946000000|2021-11-26 17:00:00|8375|8369|8410|8402|8426|8419|8375|8369|1009
1637949600000|2021-11-26 18:00:00|8409|8401|8377.4|8365.4|8411|8404|8368|8359|145
1637953200000|2021-11-26 19:00:00|8376.5|8364.5|8330|8318|8377.4|8365.4|8325.5|8313.5|0
1637956800000|2021-11-26 20:00:00|8329.2|8317.2|8352|8340|8352.8|8340.8|8304.5|8292.5|0
1638140400000|2021-11-28 23:00:00|8408.9|8396.9|8454.7|8442.7|8460.6|8448.6|8401.5|8389.5|0
1638144000000|2021-11-29 00:00:00|8454.8|8442.8|8510.1|8498.1|8548.5|8536.5|8453|8441|0
1638147600000|2021-11-29 01:00:00|8509.9|8497.9|8524.3|8512.3|8527.4|8515.4|8485.2|8473.2|0
1638151200000|2021-11-29 02:00:00|8524.7|8512.7|8510.8|8498.8|8537.2|8525.2|8508.8|8496.8|0
1638154800000|2021-11-29 03:00:00|8510.9|8498.9|8507|8495|8518.7|8506.7|8499.2|8487.2|0
1638158400000|2021-11-29 04:00:00|8507.1|8495.1|8489.8|8477.8|8512.1|8500.1|8483.8|8471.8|0
1638162000000|2021-11-29 05:00:00|8490.2|8478.2|8468|8456|8492.9|8480.9|8451.9|8439.9|0
1638165600000|2021-11-29 06:00:00|8468.6|8456.6|8526.2|8514.2|8529.9|8517.9|8458.4|8446.4|0
1638169200000|2021-11-29 07:00:00|8525|8513|8500|8495|8547.5|8542.5|8498|8493|985
1638172800000|2021-11-29 08:00:00|8496.5|8491.5|8449|8444|8516.5|8511.5|8432.5|8427.5|4582
1638176400000|2021-11-29 09:00:00|8449.5|8444.5|8447|8442|8492.5|8487.5|8443.5|8438.5|1728
1638180000000|2021-11-29 10:00:00|8447.5|8442.5|8495.5|8490.5|8508|8503|8447.5|8442.5|1482
1638183600000|2021-11-29 11:00:00|8495|8490|8498.5|8493.5|8521.5|8516.5|8493.5|8488.5|1016
1638187200000|2021-11-29 12:00:00|8499|8494|8525.1|8520.1|8534.1|8529.1|8492.5|8487.5|1294
1638190800000|2021-11-29 13:00:00|8524.1|8519.1|8545.6|8540.6|8550.6|8545.6|8519.1|8514.1|1806
1638194400000|2021-11-29 14:00:00|8545.1|8540.1|8523.6|8518.6|8565.1|8560.1|8501.6|8496.6|2420
1638198000000|2021-11-29 15:00:00|8523.1|8518.1|8461.8|8456.8|8532.6|8527.6|8445.3|8440.3|2483
1638201600000|2021-11-29 16:00:00|8461.3|8456.3|8472.8|8465.8|8484.8|8479.8|8441.8|8435.8|3516
1638205200000|2021-11-29 17:00:00|8471.8|8464.8|8505.8|8497.8|8513.8|8507.8|8471.8|8464.8|358
1638208800000|2021-11-29 18:00:00|8504.8|8495.8|8502.5|8490.5|8508.8|8502.8|8493.8|8487.8|150
1638212400000|2021-11-29 19:00:00|8502.6|8490.6|8490.6|8478.6|8502.6|8490.6|8485.3|8473.3|0
1638216000000|2021-11-29 20:00:00|8490.5|8478.5|8478.1|8466.1|8496.9|8484.9|8476|8464|0
1638219600000|2021-11-29 21:00:00|8478|8466|8490.1|8478.1|8493.6|8481.6|8475.9|8463.9|0
1638223200000|2021-11-29 22:00:00|8489.7|8477.7|8493.1|8481.1|8493.5|8481.5|8488.1|8476.1|0
1638226800000|2021-11-29 23:00:00|8493.4|8481.4|8505.6|8493.6|8510.1|8498.1|8492.1|8480.1|0
1638230400000|2021-11-30 00:00:00|8505.7|8493.7|8538.7|8526.7|8541.7|8529.7|8500.8|8488.8|0
1638234000000|2021-11-30 01:00:00|8538.8|8526.8|8518.8|8506.8|8539.8|8527.8|8518.5|8506.5|0
1638237600000|2021-11-30 02:00:00|8518.4|8506.4|8500.8|8488.8|8522.2|8510.2|8491.2|8479.2|0
1638241200000|2021-11-30 03:00:00|8500.9|8488.9|8490|8478|8501.9|8489.9|8475|8463|0
1638244800000|2021-11-30 04:00:00|8490.1|8478.1|8473.9|8461.9|8493.7|8481.7|8469.8|8457.8|0
1638248400000|2021-11-30 05:00:00|8474.1|8462.1|8311|8299|8474.9|8462.9|8302.9|8290.9|0
1638252000000|2021-11-30 06:00:00|8311.4|8299.4|8321.5|8309.5|8337.8|8325.8|8231.1|8219.1|0
1638255600000|2021-11-30 07:00:00|8328|8316|8347.3|8342.3|8358.3|8353.3|8303.3|8298.3|830
1638259200000|2021-11-30 08:00:00|8347.8|8342.8|8317.3|8312.3|8382.8|8377.8|8307.3|8302.3|4716
1638262800000|2021-11-30 09:00:00|8318.3|8313.3|8306.3|8301.3|8319.3|8314.3|8264.3|8259.3|2631
1638266400000|2021-11-30 10:00:00|8307.3|8302.3|8298.8|8293.8|8317.3|8312.3|8279.8|8274.8|1404
1638270000000|2021-11-30 11:00:00|8299.3|8294.3|8309.3|8304.3|8321.3|8316.3|8283.8|8278.8|1147
1638273600000|2021-11-30 12:00:00|8307.8|8302.8|8341.1|8336.1|8359.8|8354.8|8304.8|8299.8|2439
1638277200000|2021-11-30 13:00:00|8341.6|8336.6|8397.1|8392.1|8399.6|8394.6|8322.1|8317.1|1515
1638280800000|2021-11-30 14:00:00|8397.6|8392.6|8372.6|8367.6|8397.6|8392.6|8358.1|8353.1|1987
1638284400000|2021-11-30 15:00:00|8372.1|8367.1|8338|8333|8417.5|8412.5|8337.5|8332.5|3253
1638288000000|2021-11-30 16:00:00|8338.5|8333.5|8282.6|8275.6|8399|8394|8268.6|8261.6|4912
1638291600000|2021-11-30 17:00:00|8281.6|8273.6|8285.6|8278.6|8298.6|8290.6|8262.6|8255.6|766
1638295200000|2021-11-30 18:00:00|8286.6|8279.6|8319|8307|8319|8307.1|8270.6|8261.6|236
1638298800000|2021-11-30 19:00:00|8318.9|8306.9|8291.9|8279.9|8321.1|8309.1|8283.7|8271.7|120
1638302400000|2021-11-30 20:00:00|8292|8280|8297.5|8285.5|8309.4|8297.4|8277.5|8265.5|0
1638306000000|2021-11-30 21:00:00|8296.9|8284.9|8335.4|8323.4|8336|8324|8287.9|8275.9|0
1638309600000|2021-11-30 22:00:00|8335.2|8323.2|8335.9|8323.9|8336.3|8324.3|8333.3|8321.3|0
1638313200000|2021-11-30 23:00:00|8336.3|8324.3|8334.8|8322.8|8355|8343|8325.9|8313.9|0
1638316800000|2021-12-01 00:00:00|8334.9|8322.9|8307.4|8295.4|8350.5|8338.5|8289.4|8277.4|0
1638320400000|2021-12-01 01:00:00|8307.3|8295.3|8348.2|8336.2|8355.6|8343.6|8294.4|8282.4|0
1638324000000|2021-12-01 02:00:00|8348|8336|8372.4|8360.4|8373.5|8361.5|8346.7|8334.7|0
1638327600000|2021-12-01 03:00:00|8372.3|8360.3|8352.3|8340.3|8372.3|8360.3|8340.7|8328.7|0
1638331200000|2021-12-01 04:00:00|8352.5|8340.5|8376.5|8364.5|8378.5|8366.5|8352.5|8340.5|0
1638334800000|2021-12-01 05:00:00|8376.6|8364.6|8368|8356|8377.5|8365.5|8364.7|8352.7|0
1638338400000|2021-12-01 06:00:00|8368.4|8356.4|8402.5|8390.5|8412.9|8400.9|8365.6|8353.6|0
1638342000000|2021-12-01 07:00:00|8400.7|8388.7|8361.6|8356.6|8400.7|8392.6|8344.6|8339.6|939
1638345600000|2021-12-01 08:00:00|8360.6|8355.6|8412.4|8407.4|8415.9|8410.9|8340.6|8335.6|3921
1638349200000|2021-12-01 09:00:00|8412.9|8407.9|8432.9|8427.9|8460.9|8455.9|8399.9|8394.9|1511
1638352800000|2021-12-01 10:00:00|8433.4|8428.4|8442.4|8437.4|8453.9|8448.9|8424.9|8419.9|940
1638356400000|2021-12-01 11:00:00|8444.4|8439.4|8441.9|8436.9|8445.4|8440.4|8418.4|8413.4|884
1638360000000|2021-12-01 12:00:00|8441.4|8436.4|8450.7|8445.7|8457.9|8452.9|8438.9|8433.9|1114
1638363600000|2021-12-01 13:00:00|8451.2|8446.2|8460.2|8455.2|8460.7|8455.7|8444.7|8439.7|1015
1638367200000|2021-12-01 14:00:00|8459.7|8454.7|8404.7|8399.7|8461.7|8456.7|8393.7|8388.7|1614
1638370800000|2021-12-01 15:00:00|8404.2|8399.2|8432.6|8427.6|8434.6|8429.6|8399.6|8394.6|1738
1638374400000|2021-12-01 16:00:00|8433.6|8428.6|8423.1|8417.1|8477.6|8472.6|8414.1|8408.1|3873
1638378000000|2021-12-01 17:00:00|8424.1|8418.1|8390.1|8383.1|8452.1|8444.1|8389.1|8383.1|736
1638381600000|2021-12-01 18:00:00|8389.1|8382.1|8376.6|8364.6|8402.1|8396.1|8349.1|8340.1|452
1638385200000|2021-12-01 19:00:00|8376.3|8364.3|8358.6|8346.6|8383.2|8371.2|8347.6|8335.6|0
1638388800000|2021-12-01 20:00:00|8358.8|8346.8|8267.3|8255.3|8362.5|8350.5|8266.1|8254.1|0
1638392400000|2021-12-01 21:00:00|8267.4|8255.4|8289.2|8277.2|8290.3|8278.3|8244.2|8232.2|0
1638396000000|2021-12-01 22:00:00|8276|8264|8284.4|8272.4|8284.7|8272.7|8275.8|8263.8|0
1638399600000|2021-12-01 23:00:00|8285.8|8273.8|8317.7|8305.7|8320.2|8308.2|8278.8|8266.8|0
1638403200000|2021-12-02 00:00:00|8317.9|8305.9|8313.7|8301.7|8332.5|8320.5|8298.2|8286.2|0
1638406800000|2021-12-02 01:00:00|8314.3|8302.3|8342.5|8330.5|8348.1|8336.1|8303.4|8291.4|0
1638410400000|2021-12-02 02:00:00|8342.3|8330.3|8366.4|8354.4|8367.4|8355.4|8330.2|8318.2|0
1638414000000|2021-12-02 03:00:00|8366.8|8354.8|8354.3|8342.3|8367.4|8355.4|8342.1|8330.1|0
1638417600000|2021-12-02 04:00:00|8354.5|8342.5|8353.4|8341.4|8364.4|8352.4|8349.9|8337.9|0
1638421200000|2021-12-02 05:00:00|8353.2|8341.2|8365.5|8353.5|8367.1|8355.1|8340.4|8328.4|0
1638424800000|2021-12-02 06:00:00|8364.1|8352.1|8391.6|8379.6|8397.9|8385.9|8346.1|8334.1|0
1638428400000|2021-12-02 07:00:00|8390.3|8378.3|8352.1|8347.1|8401.8|8392.1|8333.6|8328.6|749
1638432000000|2021-12-02 08:00:00|8353.1|8348.1|8350.1|8345.1|8363.1|8358.1|8318.6|8313.6|3157
1638435600000|2021-12-02 09:00:00|8350.6|8345.6|8378.1|8373.1|8392.6|8387.6|8346.1|8341.1|1421
1638439200000|2021-12-02 10:00:00|8378.6|8373.6|8371.1|8366.1|8383.6|8378.6|8325.1|8320.1|1715
1638442800000|2021-12-02 11:00:00|8370.6|8365.6|8323.6|8318.6|8374.1|8369.1|8322.6|8317.6|891
1638446400000|2021-12-02 12:00:00|8323.1|8318.1|8296.8|8291.8|8335.6|8330.6|8272.8|8267.8|1367
1638450000000|2021-12-02 13:00:00|8297.3|8292.3|8286.8|8281.8|8317.8|8312.8|8278.8|8273.8|1115
1638453600000|2021-12-02 14:00:00|8285.3|8280.3|8315.8|8310.8|8325.8|8320.8|8264.8|8259.8|2108
1638457200000|2021-12-02 15:00:00|8316.8|8311.8|8323.2|8318.2|8326.2|8321.2|8278.2|8273.2|2521
1638460800000|2021-12-02 16:00:00|8322.7|8317.7|8322.2|8315.2|8331.7|8326.7|8295.2|8289.2|3283
1638464400000|2021-12-02 17:00:00|8323.2|8316.2|8337.2|8330.2|8353.2|8346.2|8318.2|8311.2|458
1638468000000|2021-12-02 18:00:00|8338.2|8331.2|8346.1|8334.1|8346.1|8338.2|8320.2|8313.2|292
1638471600000|2021-12-02 19:00:00|8346|8334|8345.1|8333.1|8356.4|8344.4|8334.7|8322.7|0
1638475200000|2021-12-02 20:00:00|8345.4|8333.4|8344.9|8332.9|8365.2|8353.2|8321.5|8309.5|0
1638478800000|2021-12-02 21:00:00|8344.5|8332.5|8355.2|8343.2|8356.6|8344.6|8328.6|8316.6|0
1638482400000|2021-12-02 22:00:00|8354.3|8342.3|8355.1|8343.1|8357.7|8345.7|8353.6|8341.6|0
1638486000000|2021-12-02 23:00:00|8355.4|8343.4|8307.2|8295.2|8362|8350|8303.1|8291.1|0
1638489600000|2021-12-03 00:00:00|8307.1|8295.1|8313.1|8301.1|8323.6|8311.6|8292.1|8280.1|0
1638493200000|2021-12-03 01:00:00|8313.3|8301.3|8290.9|8278.9|8326|8314|8262|8250|0
1638496800000|2021-12-03 02:00:00|8291|8279|8294.7|8282.7|8300|8288|8283.2|8271.2|0
1638500400000|2021-12-03 03:00:00|8294.6|8282.6|8332.1|8320.1|8337.7|8325.7|8291.8|8279.8|0
1638504000000|2021-12-03 04:00:00|8332.3|8320.3|8344.1|8332.1|8352|8340|8331|8319|0
1638507600000|2021-12-03 05:00:00|8343.9|8331.9|8361.2|8349.2|8373.3|8361.3|8339.9|8327.9|0
1638511200000|2021-12-03 06:00:00|8361.4|8349.4|8369.3|8357.3|8380.3|8368.3|8357.4|8345.4|0
1638514800000|2021-12-03 07:00:00|8367.3|8355.3|8374.2|8369.2|8375.2|8370.2|8339.7|8334.7|611
1638518400000|2021-12-03 08:00:00|8374.7|8369.7|8328.1|8323.1|8378.2|8373.2|8325.6|8320.6|1929
1638522000000|2021-12-03 09:00:00|8328.6|8323.6|8318.1|8313.1|8351.1|8346.1|8312.1|8307.1|1173
1638525600000|2021-12-03 10:00:00|8317.6|8312.6|8297.6|8292.6|8322.1|8317.1|8281.6|8276.6|1302
1638529200000|2021-12-03 11:00:00|8297.1|8292.1|8316.6|8311.6|8318.6|8313.6|8295.6|8290.6|1194
1638532800000|2021-12-03 12:00:00|8316.1|8311.1|8309.2|8304.2|8333.1|8328.1|8303.2|8298.2|1162
1638536400000|2021-12-03 13:00:00|8308.7|8303.7|8307.2|8302.2|8326.2|8321.2|8290.2|8285.2|1526
1638540000000|2021-12-03 14:00:00|8306.7|8301.7|8254.2|8249.2|8335.2|8330.2|8253.2|8248.2|1762
1638543600000|2021-12-03 15:00:00|8254.7|8249.7|8227.9|8222.9|8267.4|8262.4|8226.9|8221.9|2651
1638547200000|2021-12-03 16:00:00|8228.4|8223.4|8208.4|8200.4|8250.4|8244.4|8206.4|8199.4|3164
1638550800000|2021-12-03 17:00:00|8209.4|8201.4|8224.4|8216.4|8238.4|8232.4|8203.4|8197.4|403
1638554400000|2021-12-03 18:00:00|8223.4|8215.4|8212.7|8200.7|8238.4|8232.4|8206.9|8198.4|254
1638558000000|2021-12-03 19:00:00|8212.2|8200.2|8207.1|8195.1|8227.4|8215.4|8200|8188|0
1638561600000|2021-12-03 20:00:00|8207.2|8195.2|8263.6|8251.6|8269.5|8257.5|8198.1|8186.1|0
1638565200000|2021-12-03 21:00:00|8261.6|8249.6|8260|8248|8284.4|8272.4|8250|8238|0
1638745200000|2021-12-05 23:00:00|8272.7|8260.7|8302.9|8290.9|8307.5|8295.5|8272.1|8260.1|0
1638748800000|2021-12-06 00:00:00|8303.3|8291.3|8291.3|8279.3|8305.9|8293.9|8250.3|8238.3|0
1638752400000|2021-12-06 01:00:00|8290.7|8278.7|8301.9|8289.9|8310.1|8298.1|8276.5|8264.5|0
1638756000000|2021-12-06 02:00:00|8302|8290|8308.2|8296.2|8312.3|8300.3|8293.6|8281.6|0
1638759600000|2021-12-06 03:00:00|8309.2|8297.2|8307.2|8295.2|8320.3|8308.3|8303.6|8291.6|0
1638763200000|2021-12-06 04:00:00|8307.4|8295.4|8317.3|8305.3|8323.9|8311.9|8307.4|8295.4|0
1638766800000|2021-12-06 05:00:00|8317.5|8305.5|8313.7|8301.7|8325.1|8313.1|8309.1|8297.1|0
1638770400000|2021-12-06 06:00:00|8313.5|8301.5|8298.5|8286.5|8318.6|8306.6|8293.8|8281.8|0
1638774000000|2021-12-06 07:00:00|8299.8|8287.8|8321.9|8316.9|8332.4|8327.4|8287.4|8282.4|662
1638777600000|2021-12-06 08:00:00|8321.4|8316.4|8316.9|8311.9|8339.4|8334.4|8301.9|8296.9|3351
1638781200000|2021-12-06 09:00:00|8316.4|8311.4|8307.9|8302.9|8341.9|8336.9|8304.4|8299.4|963
1638784800000|2021-12-06 10:00:00|8309.4|8304.4|8318.4|8313.4|8323.9|8318.9|8290.9|8285.9|763
1638788400000|2021-12-06 11:00:00|8318.9|8313.9|8351.4|8346.4|8352.9|8347.9|8318.4|8313.4|906
1638792000000|2021-12-06 12:00:00|8351.9|8346.9|8342.3|8337.3|8353.4|8348.4|8334.3|8329.3|518
1638795600000|2021-12-06 13:00:00|8342.8|8337.8|8359.8|8354.8|8361.8|8356.8|8342.3|8337.3|1101
1638799200000|2021-12-06 14:00:00|8360.3|8355.3|8385.3|8380.3|8390.3|8385.3|8348.3|8343.3|1769
1638802800000|2021-12-06 15:00:00|8384.8|8379.8|8441.4|8436.4|8450.4|8445.4|8383.8|8378.8|2576
1638806400000|2021-12-06 16:00:00|8440.9|8435.9|8427.9|8420.9|8447.9|8442.9|8419.4|8414.4|2662
1638810000000|2021-12-06 17:00:00|8428.9|8421.9|8461.9|8454.9|8461.9|8454.9|8425.9|8418.9|350
1638813600000|2021-12-06 18:00:00|8462.9|8455.9|8460.6|8448.6|8463.9|8456.9|8449.9|8443.9|348
1638817200000|2021-12-06 19:00:00|8460.7|8448.7|8441.8|8429.8|8466.3|8454.3|8439.8|8427.8|0
1638820800000|2021-12-06 20:00:00|8441.7|8429.7|8449.4|8437.4|8457|8445|8438.9|8426.9|0
1638824400000|2021-12-06 21:00:00|8448.8|8436.8|8458.1|8446.1|8458.5|8446.5|8443|8431|0
1638828000000|2021-12-06 22:00:00|8457.7|8445.7|8457.4|8445.4|8457.8|8445.8|8456.3|8444.3|0
1638831600000|2021-12-06 23:00:00|8457.3|8445.3|8454.5|8442.5|8462.6|8450.6|8447.2|8435.2|0
1638835200000|2021-12-07 00:00:00|8454.6|8442.6|8444.5|8432.5|8456.7|8444.7|8428.7|8416.7|0
1638838800000|2021-12-07 01:00:00|8444.7|8432.7|8457.9|8445.9|8468.5|8456.5|8443|8431|0
1638842400000|2021-12-07 02:00:00|8457|8445|8440.9|8428.9|8459.9|8447.9|8439.8|8427.8|0
1638846000000|2021-12-07 03:00:00|8441.6|8429.6|8459.1|8447.1|8461.1|8449.1|8439.7|8427.7|0
1638849600000|2021-12-07 04:00:00|8459.3|8447.3|8478.3|8466.3|8482.2|8470.2|8459|8447|0
1638853200000|2021-12-07 05:00:00|8478.1|8466.1|8497.4|8485.4|8497.9|8485.9|8472|8460|0
1638856800000|2021-12-07 06:00:00|8497.3|8485.3|8503.7|8491.7|8503.7|8491.7|8481.5|8469.5|0
1638860400000|2021-12-07 07:00:00|8503.2|8491.2|8519.9|8514.9|8538.9|8533.9|8501.5|8489.5|516
1638864000000|2021-12-07 08:00:00|8519.4|8514.4|8514.6|8509.6|8527.9|8522.9|8472.4|8467.4|2736
1638867600000|2021-12-07 09:00:00|8514.1|8509.1|8519.1|8514.1|8535.6|8530.6|8506.1|8501.1|1187
1638871200000|2021-12-07 10:00:00|8519.6|8514.6|8538.6|8533.6|8542.6|8537.6|8516.1|8511.1|839
1638874800000|2021-12-07 11:00:00|8538.1|8533.1|8536.6|8531.6|8544.1|8539.1|8535.6|8530.6|217
1638745200000|2021-12-05 23:00:00|8272.7|8260.7|8302.9|8290.9|8307.5|8295.5|8272.1|8260.1|0
1638748800000|2021-12-06 00:00:00|8303.3|8291.3|8291.3|8279.3|8305.9|8293.9|8250.3|8238.3|0
1638752400000|2021-12-06 01:00:00|8290.7|8278.7|8301.9|8289.9|8310.1|8298.1|8276.5|8264.5|0
1638756000000|2021-12-06 02:00:00|8302|8290|8308.2|8296.2|8312.3|8300.3|8293.6|8281.6|0
1638759600000|2021-12-06 03:00:00|8309.2|8297.2|8307.2|8295.2|8320.3|8308.3|8303.6|8291.6|0
1638763200000|2021-12-06 04:00:00|8307.4|8295.4|8317.3|8305.3|8323.9|8311.9|8307.4|8295.4|0
1638766800000|2021-12-06 05:00:00|8317.5|8305.5|8313.7|8301.7|8325.1|8313.1|8309.1|8297.1|0
1638770400000|2021-12-06 06:00:00|8313.5|8301.5|8298.5|8286.5|8318.6|8306.6|8293.8|8281.8|0
1638774000000|2021-12-06 07:00:00|8299.8|8287.8|8321.9|8316.9|8332.4|8327.4|8287.4|8282.4|662
1638777600000|2021-12-06 08:00:00|8321.4|8316.4|8316.9|8311.9|8339.4|8334.4|8301.9|8296.9|3351
1638781200000|2021-12-06 09:00:00|8316.4|8311.4|8307.9|8302.9|8341.9|8336.9|8304.4|8299.4|963
1638784800000|2021-12-06 10:00:00|8309.4|8304.4|8318.4|8313.4|8323.9|8318.9|8290.9|8285.9|763
1638788400000|2021-12-06 11:00:00|8318.9|8313.9|8351.4|8346.4|8352.9|8347.9|8318.4|8313.4|906
1638792000000|2021-12-06 12:00:00|8351.9|8346.9|8342.3|8337.3|8353.4|8348.4|8334.3|8329.3|518
1638795600000|2021-12-06 13:00:00|8342.8|8337.8|8359.8|8354.8|8361.8|8356.8|8342.3|8337.3|1101
1638799200000|2021-12-06 14:00:00|8360.3|8355.3|8385.3|8380.3|8390.3|8385.3|8348.3|8343.3|1769
1638802800000|2021-12-06 15:00:00|8384.8|8379.8|8441.4|8436.4|8450.4|8445.4|8383.8|8378.8|2576
1638806400000|2021-12-06 16:00:00|8440.9|8435.9|8427.9|8420.9|8447.9|8442.9|8419.4|8414.4|2662
1638810000000|2021-12-06 17:00:00|8428.9|8421.9|8461.9|8454.9|8461.9|8454.9|8425.9|8418.9|350
1638813600000|2021-12-06 18:00:00|8462.9|8455.9|8460.6|8448.6|8463.9|8456.9|8449.9|8443.9|348
1638817200000|2021-12-06 19:00:00|8460.7|8448.7|8441.8|8429.8|8466.3|8454.3|8439.8|8427.8|0
1638820800000|2021-12-06 20:00:00|8441.7|8429.7|8449.4|8437.4|8457|8445|8438.9|8426.9|0
1638824400000|2021-12-06 21:00:00|8448.8|8436.8|8458.1|8446.1|8458.5|8446.5|8443|8431|0
1638828000000|2021-12-06 22:00:00|8457.7|8445.7|8457.4|8445.4|8457.8|8445.8|8456.3|8444.3|0
1638831600000|2021-12-06 23:00:00|8457.3|8445.3|8454.5|8442.5|8462.6|8450.6|8447.2|8435.2|0
1638835200000|2021-12-07 00:00:00|8454.6|8442.6|8444.5|8432.5|8456.7|8444.7|8428.7|8416.7|0
1638838800000|2021-12-07 01:00:00|8444.7|8432.7|8457.9|8445.9|8468.5|8456.5|8443|8431|0
1638842400000|2021-12-07 02:00:00|8457|8445|8440.9|8428.9|8459.9|8447.9|8439.8|8427.8|0
1638846000000|2021-12-07 03:00:00|8441.6|8429.6|8459.1|8447.1|8461.1|8449.1|8439.7|8427.7|0
1638849600000|2021-12-07 04:00:00|8459.3|8447.3|8478.3|8466.3|8482.2|8470.2|8459|8447|0
1638853200000|2021-12-07 05:00:00|8478.1|8466.1|8497.4|8485.4|8497.9|8485.9|8472|8460|0
1638856800000|2021-12-07 06:00:00|8497.3|8485.3|8503.7|8491.7|8503.7|8491.7|8481.5|8469.5|0
1638860400000|2021-12-07 07:00:00|8503.2|8491.2|8519.9|8514.9|8538.9|8533.9|8501.5|8489.5|516
1638864000000|2021-12-07 08:00:00|8519.4|8514.4|8514.6|8509.6|8527.9|8522.9|8472.4|8467.4|2736
1638867600000|2021-12-07 09:00:00|8514.1|8509.1|8519.1|8514.1|8535.6|8530.6|8506.1|8501.1|1187
1638871200000|2021-12-07 10:00:00|8519.6|8514.6|8538.6|8533.6|8542.6|8537.6|8516.1|8511.1|839
1638874800000|2021-12-07 11:00:00|8538.1|8533.1|8536.6|8531.6|8544.1|8539.1|8535.6|8530.6|217
1638878400000|2021-12-07 12:00:00|8525.1|8520.1|8514.4|8509.4|8528.1|8523.1|8510.9|8505.9|604
1638882000000|2021-12-07 13:00:00|8513.9|8508.9|8509.4|8504.4|8530.4|8525.4|8507.4|8502.4|961
1638885600000|2021-12-07 14:00:00|8508.9|8503.9|8534.4|8529.4|8536.4|8531.4|8504.9|8499.9|1470
1638889200000|2021-12-07 15:00:00|8533.9|8528.9|8558.5|8553.5|8560.5|8555.5|8530.9|8525.9|1506
1638892800000|2021-12-07 16:00:00|8558|8553|8561.5|8554.5|8571.5|8565.5|8555.5|8548.5|2420
1638896400000|2021-12-07 17:00:00|8560.5|8555.5|8568.5|8561.5|8570.5|8563.5|8559.5|8553.5|243
1638900000000|2021-12-07 18:00:00|8567.5|8560.5|8562.5|8550.5|8568.5|8561.5|8558.5|8550.5|142
1638903600000|2021-12-07 19:00:00|8562.6|8550.6|8556.6|8544.6|8562.6|8550.6|8551.1|8539.1|0
1638907200000|2021-12-07 20:00:00|8556.5|8544.5|8551.7|8539.7|8560.3|8548.3|8526|8514|0
1638910800000|2021-12-07 21:00:00|8551.1|8539.1|8569.8|8557.8|8573.7|8561.7|8548.7|8536.7|0
1638914400000|2021-12-07 22:00:00|8570|8558|8571.4|8559.4|8572.5|8560.5|8569.8|8557.8|0
1638918000000|2021-12-07 23:00:00|8571.5|8559.5|8555.8|8543.8|8573|8561|8552|8540|0
1638921600000|2021-12-08 00:00:00|8555.7|8543.7|8569.2|8557.2|8570.5|8558.5|8524.8|8512.8|0
1638925200000|2021-12-08 01:00:00|8568.8|8556.8|8545.9|8533.9|8568.8|8556.8|8535.9|8523.9|0
1638928800000|2021-12-08 02:00:00|8546.1|8534.1|8559.9|8547.9|8569.7|8557.7|8545.9|8533.9|0
1638932400000|2021-12-08 03:00:00|8560.1|8548.1|8561.6|8549.6|8570.4|8558.4|8555.5|8543.5|0
1638936000000|2021-12-08 04:00:00|8561.9|8549.9|8558.8|8546.8|8573.7|8561.7|8553.5|8541.5|0
1638939600000|2021-12-08 05:00:00|8559|8547|8562.6|8550.6|8563.6|8551.6|8547.8|8535.8|0
1638943200000|2021-12-08 06:00:00|8562.4|8550.4|8548.8|8536.8|8564.5|8552.5|8540.5|8528.5|0
1638946800000|2021-12-08 07:00:00|8549.9|8537.9|8540.5|8535.5|8558.4|8551|8517|8512|517
1638950400000|2021-12-08 08:00:00|8536.5|8531.5|8546.2|8541.2|8568|8563|8526|8521|2543
1638954000000|2021-12-08 09:00:00|8544.7|8539.7|8516.2|8511.2|8546.7|8541.7|8504.7|8499.7|1112
1638957600000|2021-12-08 10:00:00|8516.7|8511.7|8472.7|8467.7|8516.7|8511.7|8466.2|8461.2|1376
1638961200000|2021-12-08 11:00:00|8472.2|8467.2|8551.7|8546.7|8585.2|8580.2|8463.2|8458.2|3060
1638964800000|2021-12-08 12:00:00|8550.7|8545.7|8520.2|8515.2|8569.2|8564.2|8512.2|8507.2|1204
1638968400000|2021-12-08 13:00:00|8520.7|8515.7|8520.2|8515.2|8532.2|8527.2|8511.7|8506.7|878
1638972000000|2021-12-08 14:00:00|8519.7|8514.7|8515.2|8510.2|8532.7|8527.7|8504.7|8499.7|1926
1638975600000|2021-12-08 15:00:00|8514.7|8509.7|8494.6|8489.6|8522.2|8517.2|8491.1|8486.1|1794
1638979200000|2021-12-08 16:00:00|8493.6|8488.6|8492.6|8486.6|8504.6|8499.6|8477.6|8471.6|2781
1638982800000|2021-12-08 17:00:00|8491.6|8485.6|8492.6|8485.6|8499.6|8493.6|8488.6|8481.6|132
1638986400000|2021-12-08 18:00:00|8493.6|8486.6|8499.4|8487.4|8501.6|8493.1|8490.6|8483.6|76
1638990000000|2021-12-08 19:00:00|8500.2|8488.2|8505.7|8493.7|8505.8|8493.8|8493.8|8481.8|0
1638993600000|2021-12-08 20:00:00|8505.9|8493.9|8506.7|8494.7|8518|8506|8503.1|8491.1|0
1638997200000|2021-12-08 21:00:00|8507.9|8495.9|8506.8|8494.8|8511.7|8499.7|8504.9|8492.9|0
1639000800000|2021-12-08 22:00:00|8506.4|8494.4|8507.2|8495.2|8507.9|8495.9|8506.1|8494.1|0
1639004400000|2021-12-08 23:00:00|8507.1|8495.1|8505|8493|8511.2|8499.2|8502|8490|0
1639008000000|2021-12-09 00:00:00|8504.8|8492.8|8502.7|8490.7|8511.4|8499.4|8499|8487|0
1639011600000|2021-12-09 01:00:00|8502.5|8490.5|8514.4|8502.4|8521|8509|8500.2|8488.2|0
1639015200000|2021-12-09 02:00:00|8514.6|8502.6|8527.4|8515.4|8529.3|8517.3|8510.5|8498.5|0
1639018800000|2021-12-09 03:00:00|8527.8|8515.8|8504.7|8492.7|8534.3|8522.3|8502.8|8490.8|0
1639022400000|2021-12-09 04:00:00|8504.3|8492.3|8494.7|8482.7|8510|8498|8493.7|8481.7|0
1639026000000|2021-12-09 05:00:00|8494.3|8482.3|8498|8486|8507.3|8495.3|8493.7|8481.7|0
1639029600000|2021-12-09 06:00:00|8497.8|8485.8|8508.3|8496.3|8514|8502|8495.6|8483.6|0
1639033200000|2021-12-09 07:00:00|8508.2|8496.2|8496.6|8491.6|8510.9|8504.1|8487.6|8482.6|224
1639036800000|2021-12-09 08:00:00|8494.1|8489.1|8450.5|8445.5|8500.6|8495.6|8426.6|8421.6|2077
1639040400000|2021-12-09 09:00:00|8451|8446|8472|8467|8475.5|8470.5|8451|8446|846
1639044000000|2021-12-09 10:00:00|8471.5|8466.5|8453|8448|8481|8476|8443|8438|1021
1639047600000|2021-12-09 11:00:00|8453.5|8448.5|8442.5|8437.5|8460.5|8455.5|8433.5|8428.5|648
1639051200000|2021-12-09 12:00:00|8442|8437|8432.5|8427.5|8446|8441|8422.5|8417.5|856
1639054800000|2021-12-09 13:00:00|8431.5|8426.5|8424.5|8419.5|8438|8433|8411.5|8406.5|786
1639058400000|2021-12-09 14:00:00|8425|8420|8427.5|8422.5|8440|8435|8414|8409|781
1639062000000|2021-12-09 15:00:00|8427|8422|8419.7|8414.7|8436.2|8431.2|8409.7|8404.7|1235
1639065600000|2021-12-09 16:00:00|8419.2|8414.2|8379.7|8372.7|8424.2|8419.2|8376.7|8370.7|4345
1639069200000|2021-12-09 17:00:00|8378.7|8371.7|8387.7|8380.7|8390.7|8383.7|8369.7|8363.7|168
1639072800000|2021-12-09 18:00:00|8386.7|8379.7|8384.5|8372.5|8390.7|8383.7|8378.7|8371.7|158
1639076400000|2021-12-09 19:00:00|8384.4|8372.4|8373.5|8361.5|8392.7|8380.7|8370.1|8358.1|0
1639080000000|2021-12-09 20:00:00|8373.6|8361.6|8366.6|8354.6|8380.7|8368.7|8360.5|8348.5|0
1639083600000|2021-12-09 21:00:00|8366.7|8354.7|8372.7|8360.7|8373.7|8361.7|8359.7|8347.7|0
1639087200000|2021-12-09 22:00:00|8371.8|8359.8|8375.9|8363.9|8377.5|8365.5|8371.8|8359.8|0
1639090800000|2021-12-09 23:00:00|8376|8364|8396.8|8384.8|8402|8390|8374.1|8362.1|0
1639094400000|2021-12-10 00:00:00|8397.4|8385.4|8370.5|8358.5|8400.4|8388.4|8367.5|8355.5|0
1639098000000|2021-12-10 01:00:00|8371.2|8359.2|8384.4|8372.4|8388.3|8376.3|8366.2|8354.2|0
1639101600000|2021-12-10 02:00:00|8384.6|8372.6|8383.6|8371.6|8387.9|8375.9|8381.1|8369.1|0
1639105200000|2021-12-10 03:00:00|8383.4|8371.4|8377.4|8365.4|8388.1|8376.1|8377.4|8365.4|0
1639108800000|2021-12-10 04:00:00|8377.5|8365.5|8378.4|8366.4|8384.1|8372.1|8375.5|8363.5|0
1639112400000|2021-12-10 05:00:00|8377.9|8365.9|8356.5|8344.5|8380.9|8368.9|8355|8343|0
1639116000000|2021-12-10 06:00:00|8356.3|8344.3|8353.3|8341.3|8363.6|8351.6|8351.9|8339.9|0
1639119600000|2021-12-10 07:00:00|8354.4|8342.4|8357.2|8352.2|8361.2|8356.2|8334.7|8329.7|362
1639123200000|2021-12-10 08:00:00|8361.2|8356.2|8376.5|8371.5|8390.7|8385.7|8352.2|8347.2|2042
1639126800000|2021-12-10 09:00:00|8377|8372|8393.5|8388.5|8394.5|8389.5|8369|8364|741
1639130400000|2021-12-10 10:00:00|8394|8389|8382.5|8377.5|8394.5|8389.5|8376.5|8371.5|720
1639134000000|2021-12-10 11:00:00|8383|8378|8385|8380|8389|8384|8368|8363|1241
1639137600000|2021-12-10 12:00:00|8385.5|8380.5|8377.9|8372.9|8385.5|8380.5|8365.5|8360.5|746
1639141200000|2021-12-10 13:00:00|8375.9|8370.9|8406.4|8401.4|8415.4|8410.4|8373.9|8368.9|1370
1639144800000|2021-12-10 14:00:00|8406.9|8401.9|8373.9|8368.9|8408.9|8403.9|8368.9|8363.9|2219
1639148400000|2021-12-10 15:00:00|8374.9|8369.9|8365|8360|8383.4|8378.4|8357|8352|2436
1639152000000|2021-12-10 16:00:00|8365.5|8360.5|8371|8364|8378|8371|8340|8335|2457
1639155600000|2021-12-10 17:00:00|8372|8365|8377|8369|8377|8370|8368|8362|135
1639159200000|2021-12-10 18:00:00|8378|8370|8382|8370|8382.1|8374|8369|8361|136
1639162800000|2021-12-10 19:00:00|8382.1|8370.1|8371.7|8359.7|8384.6|8372.6|8369.7|8357.7|0
1639166400000|2021-12-10 20:00:00|8371.8|8359.8|8387.7|8375.7|8391.7|8379.7|8367.6|8355.6|0
1639170000000|2021-12-10 21:00:00|8387.4|8375.4|8389.2|8377.2|8391.6|8379.6|8382.5|8370.5|0
1639350000000|2021-12-12 23:00:00|8395.1|8383.1|8405.1|8393.1|8407.5|8395.5|8394.7|8382.7|0
1639353600000|2021-12-13 00:00:00|8405|8393|8420.5|8408.5|8421.5|8409.5|8402.3|8390.3|0
1639357200000|2021-12-13 01:00:00|8420.2|8408.2|8420.1|8408.1|8424.3|8412.3|8413.2|8401.2|0
1639360800000|2021-12-13 02:00:00|8419.7|8407.7|8412.9|8400.9|8419.7|8407.7|8409.1|8397.1|0
1639364400000|2021-12-13 03:00:00|8412.5|8400.5|8413.9|8401.9|8417.8|8405.8|8410.4|8398.4|0
1639368000000|2021-12-13 04:00:00|8414|8402|8411.2|8399.2|8415.9|8403.9|8409.7|8397.7|0
1639371600000|2021-12-13 05:00:00|8411.1|8399.1|8405.2|8393.2|8411.2|8399.2|8395.6|8383.6|0
1639375200000|2021-12-13 06:00:00|8404.8|8392.8|8411.7|8399.7|8418.4|8406.4|8401|8389|0
1639378800000|2021-12-13 07:00:00|8411.8|8399.8|8381.5|8376.5|8414.5|8402.5|8377.5|8372.5|152
1639382400000|2021-12-13 08:00:00|8378.5|8373.5|8393.6|8388.6|8409.6|8404.6|8370|8365|2465
1639386000000|2021-12-13 09:00:00|8394.1|8389.1|8395.6|8390.6|8411.6|8406.6|8386.6|8381.6|2259
1639389600000|2021-12-13 10:00:00|8395.1|8390.1|8396.1|8391.1|8401.6|8396.6|8384.6|8379.6|852
1639393200000|2021-12-13 11:00:00|8396.6|8391.6|8399.6|8394.6|8407.1|8402.1|8385.1|8380.1|3179
1639396800000|2021-12-13 12:00:00|8399.1|8394.1|8382.6|8377.6|8399.1|8394.1|8373.1|8368.1|1018
1639400400000|2021-12-13 13:00:00|8382.1|8377.1|8390.1|8385.1|8396.6|8391.6|8378.1|8373.1|1202
1639404000000|2021-12-13 14:00:00|8390.6|8385.6|8337.1|8332.1|8394.1|8389.1|8331.6|8326.6|6511
1639407600000|2021-12-13 15:00:00|8336.6|8331.6|8316.8|8311.8|8342.6|8337.6|8290.3|8285.3|3668
1639411200000|2021-12-13 16:00:00|8316.3|8311.3|8331.8|8324.8|8337.8|8330.8|8308.8|8303.8|3717
1639414800000|2021-12-13 17:00:00|8330.8|8323.8|8338.8|8330.8|8351.8|8344.8|8326.8|8319.8|249
1639418400000|2021-12-13 18:00:00|8337.8|8329.8|8334.4|8322.4|8345.8|8336.8|8328.8|8320.8|353
1639422000000|2021-12-13 19:00:00|8334.3|8322.3|8341.6|8329.6|8342.4|8330.4|8327.4|8315.4|0
1639425600000|2021-12-13 20:00:00|8341.5|8329.5|8319.2|8307.2|8346.9|8334.9|8312.3|8300.3|0
1639429200000|2021-12-13 21:00:00|8323.2|8311.2|8327.6|8315.6|8331.9|8319.9|8311.1|8299.1|0
1639432800000|2021-12-13 22:00:00|8327.2|8315.2|8325.7|8313.7|8327.6|8315.6|8324.7|8312.7|0
1639436400000|2021-12-13 23:00:00|8327.1|8315.1|8331.7|8319.7|8335.1|8323.1|8324.6|8312.6|0
1639440000000|2021-12-14 00:00:00|8331.2|8319.2|8349.9|8337.9|8352.1|8340.1|8331.2|8319.2|0
1639443600000|2021-12-14 01:00:00|8350.1|8338.1|8341.6|8329.6|8355.6|8343.6|8338.2|8326.2|0
1639447200000|2021-12-14 02:00:00|8341.8|8329.8|8338.2|8326.2|8346|8334|8334.4|8322.4|0
1639450800000|2021-12-14 03:00:00|8338.6|8326.6|8339.8|8327.8|8345|8333|8323.1|8311.1|0
1639454400000|2021-12-14 04:00:00|8339.6|8327.6|8339.3|8327.3|8343.2|8331.2|8336.3|8324.3|0
1639458000000|2021-12-14 05:00:00|8339.1|8327.1|8334.9|8322.9|8341.3|8329.3|8330.6|8318.6|0
1639461600000|2021-12-14 06:00:00|8334.8|8322.8|8342.3|8330.3|8348.1|8336.1|8326.1|8314.1|0
1639465200000|2021-12-14 07:00:00|8342|8330|8353.3|8348.3|8365.3|8360.3|8335.8|8328.2|357
1639468800000|2021-12-14 08:00:00|8353.8|8348.8|8395.1|8390.1|8400.6|8395.6|8351.3|8346.3|6163
1639472400000|2021-12-14 09:00:00|8395.6|8390.6|8368.1|8363.1|8409.6|8404.6|8361.6|8356.6|3940
1639476000000|2021-12-14 10:00:00|8368.6|8363.6|8371.6|8366.6|8383.1|8378.1|8358.1|8353.1|2812
1639479600000|2021-12-14 11:00:00|8371.1|8366.1|8389.1|8384.1|8402.6|8397.6|8371.1|8366.1|6656
1639483200000|2021-12-14 12:00:00|8388.6|8383.6|8402.2|8397.2|8407.2|8402.2|8386.6|8381.6|2959
1639486800000|2021-12-14 13:00:00|8403.2|8398.2|8376.7|8371.7|8404.7|8399.7|8371.7|8366.7|3403
1639490400000|2021-12-14 14:00:00|8374.2|8369.2|8403.7|8398.7|8414.2|8409.2|8357.7|8352.7|3181
1639494000000|2021-12-14 15:00:00|8402.7|8397.7|8389.9|8384.9|8414.2|8409.2|8384.9|8379.9|3494
1639497600000|2021-12-14 16:00:00|8389.4|8384.4|8366.9|8360.9|8399.9|8392.9|8362.9|8355.9|3542
1639501200000|2021-12-14 17:00:00|8365.9|8359.9|8360.9|8354.9|8373.9|8367.9|8358.9|8351.9|301
1639504800000|2021-12-14 18:00:00|8359.9|8353.9|8379.4|8367.4|8379.5|8372.9|8358.9|8351.9|226
1639508400000|2021-12-14 19:00:00|8379.5|8367.5|8410|8398|8413.2|8401.2|8377.3|8365.3|16
1639512000000|2021-12-14 20:00:00|8409.9|8397.9|8423.3|8411.3|8434|8422|8402.7|8390.7|0
1639515600000|2021-12-14 21:00:00|8422.9|8410.9|8423.3|8411.3|8424.9|8412.9|8413.7|8401.7|0
1639519200000|2021-12-14 22:00:00|8423.5|8411.5|8422.8|8410.8|8423.9|8411.9|8421.7|8409.7|0
1639522800000|2021-12-14 23:00:00|8422.7|8410.7|8418.8|8406.8|8428.7|8416.7|8412.5|8400.5|0
1639526400000|2021-12-15 00:00:00|8418.9|8406.9|8425|8413|8434.9|8422.9|8417.8|8405.8|0
1639530000000|2021-12-15 01:00:00|8424.9|8412.9|8417|8405|8426.9|8414.9|8397.5|8385.5|0
1639533600000|2021-12-15 02:00:00|8416.9|8404.9|8412.5|8400.5|8419.5|8407.5|8404.2|8392.2|0
1639537200000|2021-12-15 03:00:00|8414.4|8402.4|8416.5|8404.5|8416.6|8404.6|8410.5|8398.5|0
1639540800000|2021-12-15 04:00:00|8416.6|8404.6|8410.8|8398.8|8416.6|8404.6|8409.8|8397.8|0
1639544400000|2021-12-15 05:00:00|8410.4|8398.4|8411.8|8399.8|8413.8|8401.8|8402.8|8390.8|0
1639548000000|2021-12-15 06:00:00|8411.9|8399.9|8402.3|8390.3|8420.7|8408.7|8397.9|8385.9|0
1639551600000|2021-12-15 07:00:00|8402.6|8390.6|8380.9|8375.9|8406.9|8394.9|8351.4|8346.4|331
1639555200000|2021-12-15 08:00:00|8379.9|8374.9|8354.3|8349.3|8393.4|8388.4|8347.9|8342.9|5103
1639558800000|2021-12-15 09:00:00|8355.3|8350.3|8340.3|8335.3|8361.8|8356.8|8322.3|8317.3|3199
1639562400000|2021-12-15 10:00:00|8339.8|8334.8|8348.3|8343.3|8349.3|8344.3|8328.3|8323.3|2574
1639566000000|2021-12-15 11:00:00|8348.8|8343.8|8321.3|8316.3|8353.3|8348.3|8315.3|8310.3|1638
1639569600000|2021-12-15 12:00:00|8321.8|8316.8|8326.9|8321.9|8339.3|8334.3|8316.3|8311.3|1901
1639573200000|2021-12-15 13:00:00|8326.4|8321.4|8324.9|8319.9|8331.4|8326.4|8318.9|8313.9|3351
1639576800000|2021-12-15 14:00:00|8324.4|8319.4|8290.9|8285.9|8331.4|8326.4|8282.9|8277.9|4532
1639580400000|2021-12-15 15:00:00|8290.4|8285.4|8298.4|8293.4|8299.4|8294.4|8268.4|8263.4|3174
1639584000000|2021-12-15 16:00:00|8297.9|8292.9|8288.4|8281.4|8301.4|8296.4|8275.4|8268.4|3849
1639587600000|2021-12-15 17:00:00|8289.4|8282.4|8295.4|8288.4|8297.4|8290.4|8284.4|8277.4|372
1639591200000|2021-12-15 18:00:00|8294.4|8287.4|8290.1|8278.1|8294.4|8288.4|8281.4|8271.9|427
1639594800000|2021-12-15 19:00:00|8290|8278|8318.6|8306.6|8336.5|8324.5|8267.7|8255.7|8
1639598400000|2021-12-15 20:00:00|8318.2|8306.2|8380.5|8368.5|8382.5|8370.5|8318|8306|0
1639602000000|2021-12-15 21:00:00|8378.9|8366.9|8380|8368|8389.1|8377.1|8372.3|8360.3|0
1639605600000|2021-12-15 22:00:00|8380.5|8368.5|8380.9|8368.9|8382.5|8370.5|8379.8|8367.8|0
1639609200000|2021-12-15 23:00:00|8381|8369|8387.4|8375.4|8395.7|8383.7|8378.4|8366.4|0
1639612800000|2021-12-16 00:00:00|8387.3|8375.3|8382.9|8370.9|8391.3|8379.3|8374.8|8362.8|0
1639616400000|2021-12-16 01:00:00|8383.1|8371.1|8355.5|8343.5|8386|8374|8350.3|8338.3|0
1639620000000|2021-12-16 02:00:00|8355.7|8343.7|8378.2|8366.2|8380.2|8368.2|8355.7|8343.7|0
1639623600000|2021-12-16 03:00:00|8377.8|8365.8|8388.7|8376.7|8390.7|8378.7|8376.2|8364.2|0
1639627200000|2021-12-16 04:00:00|8389.1|8377.1|8399|8387|8399|8387|8385.6|8373.6|0
1639630800000|2021-12-16 05:00:00|8399.1|8387.1|8412.5|8400.5|8412.9|8400.9|8392.2|8380.2|0
1639634400000|2021-12-16 06:00:00|8412.2|8400.2|8418.4|8406.4|8421.3|8409.3|8407.7|8395.7|0
1639638000000|2021-12-16 07:00:00|8418|8406|8389.9|8384.9|8420.8|8408.8|8371.9|8366.9|518
1639641600000|2021-12-16 08:00:00|8389.4|8384.4|8393.4|8388.4|8417.9|8412.9|8369.4|8364.4|2163
1639645200000|2021-12-16 09:00:00|8392.9|8387.9|8370.4|8365.4|8394.4|8389.4|8358.4|8353.4|1299
1639648800000|2021-12-16 10:00:00|8369.9|8364.9|8410.4|8405.4|8411.4|8406.4|8359.4|8354.4|1141
1639652400000|2021-12-16 11:00:00|8410.9|8405.9|8422.4|8417.4|8430.4|8425.4|8396.4|8391.4|1041
1639656000000|2021-12-16 12:00:00|8422.9|8417.9|8428.9|8423.9|8442.9|8437.9|8417.4|8412.4|1065
1639659600000|2021-12-16 13:00:00|8428.4|8423.4|8413.4|8408.4|8428.9|8423.9|8405.9|8400.9|663
1639663200000|2021-12-16 14:00:00|8413.9|8408.9|8389.2|8384.2|8419.4|8414.4|8388.7|8383.7|646
1639666800000|2021-12-16 15:00:00|8389.7|8384.7|8418.1|8413.1|8418.1|8413.1|8375.7|8370.7|808
1639670400000|2021-12-16 16:00:00|8418.6|8413.6|8381.8|8373.8|8420.1|8415.1|8376.8|8368.8|2281
1639674000000|2021-12-16 17:00:00|8383.8|8372.8|8341.8|8335.8|8383.8|8375.8|8341.8|8335.8|301
1639677600000|2021-12-16 18:00:00|8342.8|8336.8|8351.7|8339.7|8363.8|8357.8|8342.8|8334.8|8185
1639681200000|2021-12-16 19:00:00|8352.1|8340.1|8338.5|8326.5|8363.2|8351.2|8327|8315|0
1639684800000|2021-12-16 20:00:00|8338.4|8326.4|8359.3|8347.3|8372.1|8360.1|8329.3|8317.3|0
1639688400000|2021-12-16 21:00:00|8359.6|8347.6|8355.2|8343.2|8365.8|8353.8|8343|8331|0
1639692000000|2021-12-16 22:00:00|8355.3|8343.3|8352.9|8340.9|8355.3|8343.3|8349.9|8337.9|0
1639695600000|2021-12-16 23:00:00|8352.7|8340.7|8341.8|8329.8|8355.5|8343.5|8331|8319|0
1639699200000|2021-12-17 00:00:00|8341.9|8329.9|8350.1|8338.1|8362|8350|8341.1|8329.1|0
1639702800000|2021-12-17 01:00:00|8350|8338|8353|8341|8360.5|8348.5|8348.1|8336.1|0
1639706400000|2021-12-17 02:00:00|8352.9|8340.9|8355.5|8343.5|8360|8348|8351.1|8339.1|0
1639710000000|2021-12-17 03:00:00|8355.4|8343.4|8310.5|8298.5|8355.5|8343.5|8308.6|8296.6|0
1639713600000|2021-12-17 04:00:00|8310.7|8298.7|8325.5|8313.5|8327.5|8315.5|8307.5|8295.5|0
1639717200000|2021-12-17 05:00:00|8325.6|8313.6|8312.1|8300.1|8329|8317|8307.1|8295.1|0
1639720800000|2021-12-17 06:00:00|8312.2|8300.2|8318.7|8306.7|8331.8|8319.8|8312.2|8300.2|0
1639724400000|2021-12-17 07:00:00|8319.2|8307.2|8332.8|8327.8|8345.8|8340.8|8316.3|8307.2|373
1639728000000|2021-12-17 08:00:00|8326.8|8321.8|8341.1|8336.1|8348.3|8343.3|8298.8|8293.8|2792
1639731600000|2021-12-17 09:00:00|8340.6|8335.6|8331.1|8326.1|8343.6|8338.6|8296.1|8291.1|1321
1639735200000|2021-12-17 10:00:00|8331.6|8326.6|8323.1|8318.1|8338.6|8333.6|8306.6|8301.6|1706
1639738800000|2021-12-17 11:00:00|8322.6|8317.6|8338.1|8333.1|8338.6|8333.6|8306.6|8301.6|824
1639742400000|2021-12-17 12:00:00|8337.6|8332.6|8301.2|8296.2|8339.1|8334.1|8299.2|8294.2|396
1639746000000|2021-12-17 13:00:00|8300.7|8295.7|8289.7|8284.7|8308.2|8303.2|8279.7|8274.7|992
1639749600000|2021-12-17 14:00:00|8290.2|8285.2|8285.7|8280.7|8291.7|8286.7|8263.7|8258.7|1269
1639753200000|2021-12-17 15:00:00|8285.2|8280.2|8296.7|8291.7|8312.7|8307.7|8247.2|8242.2|3271
1639756800000|2021-12-17 16:00:00|8297.2|8292.2|8293.5|8287.5|8323.5|8317.5|8283.5|8276.5|2697
1639760400000|2021-12-17 17:00:00|8292.5|8286.5|8300.5|8293.5|8305.5|8299.5|8277.5|8270.5|210
1639764000000|2021-12-17 18:00:00|8299.5|8292.5|8317.2|8305.2|8318.5|8310.5|8296.5|8288.5|222
1639767600000|2021-12-17 19:00:00|8317.3|8305.3|8306.7|8294.7|8320|8308|8299.3|8287.3|0
1639771200000|2021-12-17 20:00:00|8306.6|8294.6|8268.1|8256.1|8319|8307|8263.2|8251.2|0
1639774800000|2021-12-17 21:00:00|8262.4|8250.4|8286.5|8274.5|8288.3|8276.3|8259.9|8247.9|0
1639778400000|2021-12-17 22:00:00|8287.5|8275.5|8287.5|8275.5|8287.5|8275.5|8287.5|8275.5|0
1639954800000|2021-12-19 23:00:00|8286.4|8274.4|8211.9|8199.9|8290.5|8278.5|8209|8197|0
1639958400000|2021-12-20 00:00:00|8212.6|8200.6|8224.6|8212.6|8227|8215|8178.8|8166.8|0
1639962000000|2021-12-20 01:00:00|8224.8|8212.8|8194.2|8182.2|8228.9|8216.9|8189.3|8177.3|0
1639965600000|2021-12-20 02:00:00|8194.1|8182.1|8167.9|8155.9|8199.7|8187.7|8162.7|8150.7|0
1639969200000|2021-12-20 03:00:00|8167.5|8155.5|8158.2|8146.2|8179.8|8167.8|8157.7|8145.7|0
1639972800000|2021-12-20 04:00:00|8158.4|8146.4|8167|8155|8184.5|8172.5|8157.7|8145.7|0
1639976400000|2021-12-20 05:00:00|8166.8|8154.8|8135|8123|8172.1|8160.1|8131.4|8119.4|0
1639980000000|2021-12-20 06:00:00|8135.2|8123.2|8132.8|8120.8|8150.3|8138.3|8112.9|8100.9|0
1639983600000|2021-12-20 07:00:00|8133.7|8121.7|8114|8109|8158|8153|8062|8057|1052
1639987200000|2021-12-20 08:00:00|8113.5|8108.5|8095.1|8090.1|8160.5|8155.5|8094.1|8089.1|2791
1639990800000|2021-12-20 09:00:00|8094.1|8089.1|8151.1|8146.1|8151.1|8146.1|8082.1|8077.1|1604
1639994400000|2021-12-20 10:00:00|8150.1|8145.1|8196.1|8191.1|8196.1|8191.1|8149.6|8144.6|1499
1639998000000|2021-12-20 11:00:00|8196.6|8191.6|8212.6|8207.6|8213.1|8208.1|8183.1|8178.1|671
1640001600000|2021-12-20 12:00:00|8213.1|8208.1|8196.1|8191.1|8217.6|8212.6|8191.6|8186.6|510
1640005200000|2021-12-20 13:00:00|8196.6|8191.6|8221.6|8216.6|8224.6|8219.6|8196.6|8191.6|937
1640008800000|2021-12-20 14:00:00|8222.1|8217.1|8241.6|8236.6|8244.6|8239.6|8208.1|8203.1|946
1640012400000|2021-12-20 15:00:00|8241.1|8236.1|8231.4|8226.4|8275.9|8270.9|8227.4|8222.4|1313
1640016000000|2021-12-20 16:00:00|8230.9|8225.9|8254.9|8247.9|8263.9|8256.9|8224.9|8219.9|2664
1640019600000|2021-12-20 17:00:00|8253.9|8246.9|8251.9|8244.9|8264.9|8257.9|8249.9|8243.9|136
1640023200000|2021-12-20 18:00:00|8252.9|8245.9|8282|8270|8282|8273.9|8247.9|8240.9|199
1640026800000|2021-12-20 19:00:00|8281|8269|8281.6|8269.6|8292.2|8280.2|8271.9|8259.9|1
1640030400000|2021-12-20 20:00:00|8281.7|8269.7|8301.8|8289.8|8306.1|8294.1|8272.8|8260.8|0
1640034000000|2021-12-20 21:00:00|8301.3|8289.3|8327.4|8315.4|8333.8|8321.8|8299.5|8287.5|0
1640037600000|2021-12-20 22:00:00|8328.2|8316.2|8328.7|8316.7|8328.9|8316.9|8327|8315|0
1640041200000|2021-12-20 23:00:00|8326.6|8314.6|8342.5|8330.5|8347.9|8335.9|8325.7|8313.7|0
1640044800000|2021-12-21 00:00:00|8343|8331|8317.5|8305.5|8344|8332|8293.5|8281.5|0
1640048400000|2021-12-21 01:00:00|8317.7|8305.7|8335.4|8323.4|8338.8|8326.8|8302.5|8290.5|0
1640052000000|2021-12-21 02:00:00|8335.6|8323.6|8312.6|8300.6|8336|8324|8307.5|8295.5|0
1640055600000|2021-12-21 03:00:00|8312.8|8300.8|8333|8321|8338.4|8326.4|8312.6|8300.6|0
1640059200000|2021-12-21 04:00:00|8333.2|8321.2|8328.4|8316.4|8333.5|8321.5|8318.2|8306.2|0
1640062800000|2021-12-21 05:00:00|8328.6|8316.6|8345.1|8333.1|8346.1|8334.1|8328.6|8316.6|0
1640066400000|2021-12-21 06:00:00|8344.6|8332.6|8367.8|8355.8|8376.8|8364.8|8344.1|8332.1|0
1640070000000|2021-12-21 07:00:00|8366.7|8354.7|8343.4|8338.4|8376.4|8371.4|8330.4|8325.4|709
1640073600000|2021-12-21 08:00:00|8344.4|8339.4|8304.1|8299.1|8344.4|8339.4|8276.9|8271.9|1727
1640077200000|2021-12-21 09:00:00|8303.6|8298.6|8306.1|8301.1|8342.1|8337.1|8291.1|8286.1|1179
1640080800000|2021-12-21 10:00:00|8306.6|8301.6|8330.6|8325.6|8348.1|8343.1|8302.6|8297.6|1272
1640084400000|2021-12-21 11:00:00|8331.1|8326.1|8344.1|8339.1|8361.1|8356.1|8328.1|8323.1|680
1640088000000|2021-12-21 12:00:00|8344.6|8339.6|8352.3|8347.3|8362.6|8357.6|8344.1|8339.1|463
1640091600000|2021-12-21 13:00:00|8352.8|8347.8|8358.8|8353.8|8366.8|8361.8|8342.8|8337.8|412
1640095200000|2021-12-21 14:00:00|8359.3|8354.3|8362.3|8357.3|8372.3|8367.3|8351.8|8346.8|832
1640098800000|2021-12-21 15:00:00|8362.8|8357.8|8388.7|8383.7|8390.2|8385.2|8357.7|8352.7|1061
1640102400000|2021-12-21 16:00:00|8388.2|8383.2|8405.7|8399.7|8411.7|8405.7|8385.7|8380.7|1884
1640106000000|2021-12-21 17:00:00|8406.7|8400.7|8419.7|8413.7|8419.7|8413.7|8399.7|8393.7|436
1640109600000|2021-12-21 18:00:00|8418.7|8411.7|8416|8404|8418.7|8411.7|8406.7|8399.7|133
1640113200000|2021-12-21 19:00:00|8416.1|8404.1|8420.1|8408.1|8420.7|8408.7|8405.9|8393.9|0
1640116800000|2021-12-21 20:00:00|8420|8408|8419.7|8407.7|8421.9|8409.9|8397.2|8385.2|0
1640120400000|2021-12-21 21:00:00|8417.8|8405.8|8422.8|8410.8|8424|8412|8408.3|8396.3|0
1640124000000|2021-12-21 22:00:00|8423.3|8411.3|8413.3|8401.3|8423.3|8411.3|8412.2|8400.2|0
1640127600000|2021-12-21 23:00:00|8413.2|8401.2|8406|8394|8416|8404|8402.9|8390.9|0
1640131200000|2021-12-22 00:00:00|8406.6|8394.6|8390.8|8378.8|8411.2|8399.2|8387.5|8375.5|0
1640134800000|2021-12-22 01:00:00|8390.6|8378.6|8395|8383|8410.3|8398.3|8390.2|8378.2|0
1640138400000|2021-12-22 02:00:00|8395.2|8383.2|8392.7|8380.7|8403.2|8391.2|8388.3|8376.3|0
1640142000000|2021-12-22 03:00:00|8392.3|8380.3|8399|8387|8402.1|8390.1|8389.2|8377.2|0
1640145600000|2021-12-22 04:00:00|8399.1|8387.1|8398.5|8386.5|8403|8391|8396.5|8384.5|0
1640149200000|2021-12-22 05:00:00|8398.7|8386.7|8401.2|8389.2|8404|8392|8392.1|8380.1|0
1640152800000|2021-12-22 06:00:00|8401.5|8389.5|8403.7|8391.7|8411.5|8399.5|8398.2|8386.2|0
1640156400000|2021-12-22 07:00:00|8403.6|8391.6|8388.2|8383.2|8406.7|8401.7|8385.2|8380.2|306
1640160000000|2021-12-22 08:00:00|8386.7|8381.7|8410.6|8405.6|8416.1|8411.1|8372.7|8367.7|1756
1640163600000|2021-12-22 09:00:00|8410.1|8405.1|8418.1|8413.1|8428.6|8423.6|8397.6|8392.6|653
1640167200000|2021-12-22 10:00:00|8419.1|8414.1|8427.1|8422.1|8432.6|8427.6|8413.1|8408.1|608
1640170800000|2021-12-22 11:00:00|8427.6|8422.6|8431.1|8426.1|8436.6|8431.6|8423.6|8418.6|575
1640174400000|2021-12-22 12:00:00|8431.6|8426.6|8421.9|8416.9|8438.6|8433.6|8413.9|8408.9|743
1640178000000|2021-12-22 13:00:00|8421.4|8416.4|8401.9|8396.9|8422.9|8417.9|8395.4|8390.4|601
1640181600000|2021-12-22 14:00:00|8401.4|8396.4|8422.4|8417.4|8432.9|8427.9|8397.9|8392.9|1190
1640185200000|2021-12-22 15:00:00|8422.9|8417.9|8436.6|8431.6|8438.6|8433.6|8419.1|8414.1|1165
1640188800000|2021-12-22 16:00:00|8436.1|8431.1|8466.1|8460.1|8471.1|8464.1|8435.1|8430.1|2122
1640192400000|2021-12-22 17:00:00|8467.1|8461.1|8469.1|8462.1|8473.1|8466.1|8464.1|8458.1|173
1640196000000|2021-12-22 18:00:00|8468.1|8461.1|8469.1|8457.1|8469.1|8462.1|8458.1|8452.1|196
1640199600000|2021-12-22 19:00:00|8469.2|8457.2|8475.1|8463.1|8475.3|8463.3|8462.7|8450.7|0
1640203200000|2021-12-22 20:00:00|8475.2|8463.2|8484.6|8472.6|8493.6|8481.6|8470.2|8458.2|0
1640206800000|2021-12-22 21:00:00|8486.8|8474.8|8494.6|8482.6|8496.6|8484.6|8485.2|8473.2|0
1640210400000|2021-12-22 22:00:00|8494.8|8482.8|8493.4|8481.4|8495.1|8483.1|8493.4|8481.4|0
1640214000000|2021-12-22 23:00:00|8493.7|8481.7|8500.4|8488.4|8504.2|8492.2|8493.7|8481.7|0
1640217600000|2021-12-23 00:00:00|8500.3|8488.3|8484.1|8472.1|8501|8489|8479.8|8467.8|0
1640221200000|2021-12-23 01:00:00|8484.3|8472.3|8483|8471|8485.5|8473.5|8478.3|8466.3|0
1640224800000|2021-12-23 02:00:00|8483.2|8471.2|8489.5|8477.5|8492.9|8480.9|8483|8471|0
1640228400000|2021-12-23 03:00:00|8489.1|8477.1|8484|8472|8491.3|8479.3|8480.1|8468.1|0
1640232000000|2021-12-23 04:00:00|8483.9|8471.9|8483.4|8471.4|8485|8473|8481.4|8469.4|0
1640235600000|2021-12-23 05:00:00|8484.3|8472.3|8494|8482|8495|8483|8483.4|8471.4|0
1640239200000|2021-12-23 06:00:00|8494.9|8482.9|8492|8480|8501.8|8489.8|8487.6|8475.6|0
1640242800000|2021-12-23 07:00:00|8491.3|8479.3|8483.1|8478.1|8497.1|8492.1|8477.1|8472.1|309
1640246400000|2021-12-23 08:00:00|8483.6|8478.6|8528.2|8523.2|8530.2|8525.2|8474.6|8469.6|1819
1640250000000|2021-12-23 09:00:00|8527.7|8522.7|8528.7|8523.7|8546.2|8541.2|8523.7|8518.7|606
1640253600000|2021-12-23 10:00:00|8528.2|8523.2|8553.2|8548.2|8553.7|8548.7|8522.2|8517.2|360
1640257200000|2021-12-23 11:00:00|8553.7|8548.7|8562.2|8557.2|8569.7|8564.7|8537.7|8532.7|472
1640260800000|2021-12-23 12:00:00|8561.7|8556.7|8543.3|8538.3|8565.2|8560.2|8542.3|8537.3|443
1640264400000|2021-12-23 13:00:00|8543.8|8538.8|8557.3|8552.3|8558.3|8553.3|8534.8|8529.8|413
1640268000000|2021-12-23 14:00:00|8556.8|8551.8|8576.3|8571.3|8579.3|8574.3|8554.3|8549.3|840
1640271600000|2021-12-23 15:00:00|8575.3|8570.3|8580.2|8575.2|8581.7|8576.7|8564.3|8559.3|691
1640275200000|2021-12-23 16:00:00|8579.7|8574.7|8567.7|8561.7|8588.2|8583.2|8562.7|8556.7|1849
1640278800000|2021-12-23 17:00:00|8566.7|8560.7|8553.7|8546.7|8566.7|8561.7|8551.7|8545.7|139
1640282400000|2021-12-23 18:00:00|8554.7|8547.7|8552.8|8540.8|8554.7|8547.7|8545.7|8539.7|147
1640286000000|2021-12-23 19:00:00|8553.7|8541.7|8565.5|8553.5|8566.3|8554.3|8553.7|8541.7|0
1640289600000|2021-12-23 20:00:00|8565.4|8553.4|8555|8543|8579.9|8567.9|8551.8|8539.8|0
1640293200000|2021-12-23 21:00:00|8554.9|8542.9|8550|8538|8561.2|8549.2|8550|8538|0
1640559600000|2021-12-26 23:00:00|8547.8|8535.8|8554|8542|8558.8|8546.8|8544.3|8532.3|0
1640563200000|2021-12-27 00:00:00|8554.3|8542.3|8541|8529|8561.7|8549.7|8538.9|8526.9|0
1640566800000|2021-12-27 01:00:00|8541.3|8529.3|8537.1|8525.1|8544|8532|8532.1|8520.1|0
1640570400000|2021-12-27 02:00:00|8536.7|8524.7|8538.3|8526.3|8542.2|8530.2|8536.1|8524.1|0
1640574000000|2021-12-27 03:00:00|8538.2|8526.2|8538.2|8526.2|8539.2|8527.2|8535.2|8523.2|0
1640577600000|2021-12-27 04:00:00|8538|8526|8534.2|8522.2|8540.1|8528.1|8533.2|8521.2|0
1640581200000|2021-12-27 05:00:00|8533.2|8521.2|8530.4|8518.4|8534.3|8522.3|8528.4|8516.4|0
1640584800000|2021-12-27 06:00:00|8530.3|8518.3|8530.1|8518.1|8531|8519|8524.3|8512.3|0
1640588400000|2021-12-27 07:00:00|8529.3|8517.3|8517.7|8512.7|8546.7|8541.7|8509.7|8504.7|315
1640592000000|2021-12-27 08:00:00|8515.2|8510.2|8588.5|8583.5|8593.5|8588.5|8510.7|8505.7|1680
1640595600000|2021-12-27 09:00:00|8588|8583|8600|8595|8607.5|8602.5|8579|8574|722
1640599200000|2021-12-27 10:00:00|8599|8594|8606.5|8601.5|8613|8608|8594|8589|521
1640602800000|2021-12-27 11:00:00|8607|8602|8613|8608|8618.5|8613.5|8605.5|8600.5|284
1640606400000|2021-12-27 12:00:00|8612.5|8607.5|8615.3|8610.3|8625.3|8620.3|8612|8607|342
1640610000000|2021-12-27 13:00:00|8615.8|8610.8|8630.3|8625.3|8632.8|8627.8|8612.3|8607.3|441
1640613600000|2021-12-27 14:00:00|8629.8|8624.8|8612.8|8607.8|8632.3|8627.3|8605.8|8600.8|589
1640617200000|2021-12-27 15:00:00|8613.8|8608.8|8629.9|8624.9|8631.4|8626.4|8603.9|8598.9|700
1640620800000|2021-12-27 16:00:00|8630.4|8625.4|8625.1|8619.1|8637.4|8632.4|8617.1|8610.1|1295
1640624400000|2021-12-27 17:00:00|8623.1|8618.1|8630.1|8623.1|8631.1|8625.1|8623.1|8617.1|103
1640628000000|2021-12-27 18:00:00|8629.1|8622.1|8637.2|8625.2|8637.2|8629.1|8622.1|8615.1|210
1640631600000|2021-12-27 19:00:00|8636.3|8624.3|8635.9|8623.9|8643.9|8631.9|8632.2|8620.2|0
1640635200000|2021-12-27 20:00:00|8635.8|8623.8|8642.4|8630.4|8643.4|8631.4|8630.2|8618.2|0
1640638800000|2021-12-27 21:00:00|8642.8|8630.8|8640.5|8628.5|8644.5|8632.5|8638.3|8626.3|0
1640642400000|2021-12-27 22:00:00|8640|8628|8638.8|8626.8|8640.5|8628.5|8637.8|8625.8|0
1640646000000|2021-12-27 23:00:00|8638.4|8626.4|8632.6|8620.6|8641.5|8629.5|8632.3|8620.3|0
1640649600000|2021-12-28 00:00:00|8632.7|8620.7|8640.1|8628.1|8642.6|8630.6|8623.2|8611.2|0
1640653200000|2021-12-28 01:00:00|8640.6|8628.6|8626.2|8614.2|8641.1|8629.1|8619.3|8607.3|0
1640656800000|2021-12-28 02:00:00|8626.1|8614.1|8618.9|8606.9|8627.7|8615.7|8617.8|8605.8|0
1640660400000|2021-12-28 03:00:00|8619.9|8607.9|8622.9|8610.9|8623.9|8611.9|8616.9|8604.9|0
1640664000000|2021-12-28 04:00:00|8622.7|8610.7|8621.1|8609.1|8626|8614|8620.2|8608.2|0
1640667600000|2021-12-28 05:00:00|8620.7|8608.7|8632.6|8620.6|8632.6|8620.6|8620.1|8608.1|0
1640671200000|2021-12-28 06:00:00|8632.5|8620.5|8639.3|8627.3|8641.2|8629.2|8622.8|8610.8|0
1640674800000|2021-12-28 07:00:00|8639.4|8627.4|8622.1|8617.1|8640.8|8630.6|8613.1|8608.1|142
1640678400000|2021-12-28 08:00:00|8627.1|8622.1|8690.6|8685.6|8690.6|8685.6|8620.6|8615.6|1577
1640682000000|2021-12-28 09:00:00|8691.1|8686.1|8687.6|8682.6|8702.6|8697.6|8679.6|8674.6|524
1640685600000|2021-12-28 10:00:00|8688.1|8683.1|8675.1|8670.1|8691.1|8686.1|8669.6|8664.6|321
1640689200000|2021-12-28 11:00:00|8675.6|8670.6|8673.1|8668.1|8675.6|8670.6|8662.1|8657.1|311
1640692800000|2021-12-28 12:00:00|8672.6|8667.6|8686.5|8681.5|8687.5|8682.5|8671.6|8666.6|183
1640696400000|2021-12-28 13:00:00|8687|8682|8678.5|8673.5|8693.5|8688.5|8677|8672|362
1640700000000|2021-12-28 14:00:00|8678|8673|8697|8692|8699|8694|8671|8666|405
1640703600000|2021-12-28 15:00:00|8696.5|8691.5|8689.8|8684.8|8704|8699|8688.3|8683.3|621
1640707200000|2021-12-28 16:00:00|8689.3|8684.3|8704.8|8697.8|8706.3|8701.3|8688.3|8682.8|1249
1640710800000|2021-12-28 17:00:00|8703.8|8698.8|8695.8|8688.8|8704.8|8698.8|8681.8|8674.8|247
1640714400000|2021-12-28 18:00:00|8694.8|8687.8|8691.2|8679.2|8697.8|8690.8|8684.8|8677.8|124
1640718000000|2021-12-28 19:00:00|8691.1|8679.1|8689.3|8677.3|8691.2|8679.2|8679.4|8667.4|0
1640721600000|2021-12-28 20:00:00|8688.8|8676.8|8685.1|8673.1|8702.5|8690.5|8681.2|8669.2|0
1640725200000|2021-12-28 21:00:00|8684.7|8672.7|8687.4|8675.4|8696|8684|8684.6|8672.6|0
1640728800000|2021-12-28 22:00:00|8688.5|8676.5|8686.9|8674.9|8688.5|8676.5|8685.3|8673.3|0
1640732400000|2021-12-28 23:00:00|8687|8675|8698.4|8686.4|8700.9|8688.9|8687|8675|0
1640736000000|2021-12-29 00:00:00|8697.9|8685.9|8698.4|8686.4|8703.9|8691.9|8685.8|8673.8|0
1640739600000|2021-12-29 01:00:00|8698.1|8686.1|8680.7|8668.7|8708.4|8696.4|8678.9|8666.9|0
1640743200000|2021-12-29 02:00:00|8680.9|8668.9|8685.3|8673.3|8685.3|8673.3|8672.2|8660.2|0
1640746800000|2021-12-29 03:00:00|8685.5|8673.5|8688.8|8676.8|8691.8|8679.8|8678.4|8666.4|0
1640750400000|2021-12-29 04:00:00|8688.5|8676.5|8686|8674|8688.8|8676.8|8683.9|8671.9|0
1640754000000|2021-12-29 05:00:00|8686.1|8674.1|8694.8|8682.8|8696.8|8684.8|8682.1|8670.1|0
1640757600000|2021-12-29 06:00:00|8695.1|8683.1|8685.3|8673.3|8696.8|8684.8|8682.1|8670.1|0
1640761200000|2021-12-29 07:00:00|8685.7|8673.7|8695.8|8690.8|8705.3|8700.3|8684|8672|265
1640764800000|2021-12-29 08:00:00|8694.8|8689.8|8670.3|8665.3|8703.8|8698.8|8669.3|8664.3|1653
1640768400000|2021-12-29 09:00:00|8670.8|8665.8|8667.8|8662.8|8680.3|8675.3|8662.3|8657.3|596
1640772000000|2021-12-29 10:00:00|8667.3|8662.3|8664.8|8659.8|8674.3|8669.3|8659.8|8654.8|342
1640775600000|2021-12-29 11:00:00|8664.3|8659.3|8661.8|8656.8|8665.3|8660.3|8653.8|8648.8|327
1640779200000|2021-12-29 12:00:00|8662.3|8657.3|8650|8645|8664.3|8659.3|8647.5|8642.5|341
1640782800000|2021-12-29 13:00:00|8650.5|8645.5|8666|8661|8667|8662|8649|8644|393
1640786400000|2021-12-29 14:00:00|8665.5|8660.5|8652|8647|8674|8669|8648.5|8643.5|812
1640790000000|2021-12-29 15:00:00|8652.5|8647.5|8670.5|8665.5|8670.5|8665.5|8642.5|8637.5|815
1640793600000|2021-12-29 16:00:00|8670|8665|8670.6|8664.6|8685.5|8680.5|8663.6|8655.6|1454
1640797200000|2021-12-29 17:00:00|8671.6|8663.6|8674.6|8667.6|8675.6|8668.6|8659.6|8652.6|194
1640800800000|2021-12-29 18:00:00|8675.6|8668.6|8681.2|8669.2|8681.2|8672.6|8670.6|8663.6|52
1640804400000|2021-12-29 19:00:00|8681.1|8669.1|8686.6|8674.6|8689.1|8677.1|8679.1|8667.1|0
1640808000000|2021-12-29 20:00:00|8686.5|8674.5|8683.1|8671.1|8699.7|8687.7|8682|8670|0
1640811600000|2021-12-29 21:00:00|8685.4|8673.4|8682.8|8670.8|8690.4|8678.4|8681.1|8669.1|0
1640815200000|2021-12-29 22:00:00|8683.3|8671.3|8683.6|8671.6|8684.5|8672.5|8683.1|8671.1|0
1640818800000|2021-12-29 23:00:00|8683.7|8671.7|8676|8664|8688.4|8676.4|8672.3|8660.3|0
1640822400000|2021-12-30 00:00:00|8675.9|8663.9|8674.7|8662.7|8678.5|8666.5|8657|8645|0
1640826000000|2021-12-30 01:00:00|8675.4|8663.4|8689.4|8677.4|8692.3|8680.3|8673.6|8661.6|0
1640829600000|2021-12-30 02:00:00|8689.6|8677.6|8679.2|8667.2|8694.8|8682.8|8677.7|8665.7|0
1640833200000|2021-12-30 03:00:00|8679|8667|8675.2|8663.2|8683.6|8671.6|8673.8|8661.8|0
1640836800000|2021-12-30 04:00:00|8675|8663|8682.1|8670.1|8684.5|8672.5|8674.8|8662.8|0
1640840400000|2021-12-30 05:00:00|8681.9|8669.9|8673.7|8661.7|8686.4|8674.4|8673.7|8661.7|0
1640844000000|2021-12-30 06:00:00|8673.6|8661.6|8684.6|8672.6|8687.9|8675.9|8672.7|8660.7|0
1640847600000|2021-12-30 07:00:00|8684.4|8672.4|8668.1|8663.1|8687.1|8679.6|8662.6|8657.6|184
1640851200000|2021-12-30 08:00:00|8668.6|8663.6|8677.1|8672.1|8680.1|8675.1|8663.1|8658.1|917
1640854800000|2021-12-30 09:00:00|8677.6|8672.6|8683.6|8678.6|8685.1|8680.1|8665.1|8660.1|443
1640858400000|2021-12-30 10:00:00|8682.6|8677.6|8683.1|8678.1|8687.1|8682.1|8672.1|8667.1|427
1640862000000|2021-12-30 11:00:00|8682.6|8677.6|8702.1|8697.1|8702.6|8697.6|8680.6|8675.6|409
1640865600000|2021-12-30 12:00:00|8701.6|8696.6|8695|8690|8702.6|8697.6|8693|8688|250
1640869200000|2021-12-30 13:00:00|8695.5|8690.5|8715|8710|8715|8710|8695|8690|504
1640872800000|2021-12-30 14:00:00|8714.5|8709.5|8712.5|8707.5|8722|8717|8706|8701|586
1640876400000|2021-12-30 15:00:00|8713|8708|8722.6|8717.6|8723.6|8718.6|8703.1|8698.1|802
1640880000000|2021-12-30 16:00:00|8723.1|8718.1|8714.1|8707.1|8731.6|8726.6|8707.1|8701.1|1977
1640883600000|2021-12-30 17:00:00|8713.1|8706.1|8712.1|8706.1|8720.1|8714.1|8712.1|8706.1|83
1640887200000|2021-12-30 18:00:00|8713.1|8707.1|8707.2|8695.2|8715.1|8708.1|8702.1|8695.1|131
1640890800000|2021-12-30 19:00:00|8707.1|8695.1|8704.6|8692.6|8710.4|8698.4|8699.3|8687.3|0
1640894400000|2021-12-30 20:00:00|8704.7|8692.7|8683|8671|8705.5|8693.5|8675.4|8663.4|0
1640898000000|2021-12-30 21:00:00|8683.1|8671.1|8685.1|8673.1|8690.1|8678.1|8679.2|8667.2|0
1640901600000|2021-12-30 22:00:00|8684.9|8672.9|8685|8673|8686.4|8674.4|8683.6|8671.6|0
1640905200000|2021-12-30 23:00:00|8685.3|8673.3|8686.1|8674.1|8692.1|8680.1|8682.4|8670.4|0
1640908800000|2021-12-31 00:00:00|8686.3|8674.3|8649.9|8637.9|8687.1|8675.1|8640.6|8628.6|0
1640912400000|2021-12-31 01:00:00|8650.1|8638.1|8680.3|8668.3|8680.3|8668.3|8650.1|8638.1|0
1640916000000|2021-12-31 02:00:00|8680|8668|8667.8|8655.8|8680|8668|8662.8|8650.8|0
1640919600000|2021-12-31 03:00:00|8667.2|8655.2|8660.8|8648.8|8668.2|8656.2|8655.8|8643.8|0
1640923200000|2021-12-31 04:00:00|8661.6|8649.6|8667.2|8655.2|8667.8|8655.8|8661.4|8649.4|0
1640926800000|2021-12-31 05:00:00|8667|8655|8674.1|8662.1|8676.1|8664.1|8663.6|8651.6|0
1640930400000|2021-12-31 06:00:00|8673.6|8661.6|8670.1|8658.1|8676.7|8664.7|8669.1|8657.1|0
1640934000000|2021-12-31 07:00:00|8670.4|8658.4|8675.1|8663.1|8677.2|8665.2|8670.1|8658.1|0
1640937600000|2021-12-31 08:00:00|8674.9|8662.9|8679.2|8667.2|8684.4|8672.4|8674.6|8662.6|0
1640941200000|2021-12-31 09:00:00|8678.7|8666.7|8678.6|8666.6|8682.8|8670.8|8671.3|8659.3|0
1640944800000|2021-12-31 10:00:00|8679.1|8667.1|8670|8658|8679.1|8667.1|8668.4|8656.4|0
1640948400000|2021-12-31 11:00:00|8669.5|8657.5|8663.3|8651.3|8671.3|8659.3|8661.2|8649.2|0
1640952000000|2021-12-31 12:00:00|8661.2|8649.2|8674.5|8662.5|8677|8665|8651.9|8639.9|0
1640955600000|2021-12-31 13:00:00|8675|8663|8673.8|8661.8|8679.6|8667.6|8670.8|8658.8|0
1640959200000|2021-12-31 14:00:00|8674.3|8662.3|8674|8662|8697.9|8685.9|8668.8|8656.8|0
1640962800000|2021-12-31 15:00:00|8674.6|8662.6|8675.7|8663.7|8685.5|8673.5|8656.9|8644.9|0
1640966400000|2021-12-31 16:00:00|8676|8664|8665.4|8653.4|8679.4|8667.4|8664.3|8652.3|0
1640970000000|2021-12-31 17:00:00|8665.6|8653.6|8682.3|8670.3|8683.4|8671.4|8657.9|8645.9|0
1640973600000|2021-12-31 18:00:00|8681.8|8669.8|8687.5|8675.5|8690|8678|8678.1|8666.1|0
1640977200000|2021-12-31 19:00:00|8687|8675|8679.2|8667.2|8694.3|8682.3|8675.5|8663.5|0
1640980800000|2021-12-31 20:00:00|8678.9|8666.9|8658.9|8646.9|8695.3|8683.3|8654.2|8642.2|0
1640984400000|2021-12-31 21:00:00|8659|8647|8662.4|8650.4|8672.4|8660.4|8659|8647|0
1641164400000|2022-01-02 23:00:00|8692.2|8680.2|8690.4|8678.4|8695.6|8683.6|8683.7|8671.7|0
1641168000000|2022-01-03 00:00:00|8682.9|8670.9|8730.1|8718.1|8739.5|8727.5|8682.8|8670.8|0
1641171600000|2022-01-03 01:00:00|8730.3|8718.3|8694.5|8682.5|8738.9|8726.9|8693|8681|0
1641175200000|2022-01-03 02:00:00|8693.9|8681.9|8695.1|8683.1|8698.4|8686.4|8677.2|8665.2|0
1641178800000|2022-01-03 03:00:00|8694.9|8682.9|8691.6|8679.6|8694.9|8682.9|8681.9|8669.9|0
1641182400000|2022-01-03 04:00:00|8691.7|8679.7|8696.6|8684.6|8696.6|8684.6|8689.1|8677.1|0
1641186000000|2022-01-03 05:00:00|8696.4|8684.4|8696.7|8684.7|8698.6|8686.6|8688.4|8676.4|0
1641189600000|2022-01-03 06:00:00|8696.5|8684.5|8708.1|8696.1|8708.7|8696.7|8691|8679|0
1641193200000|2022-01-03 07:00:00|8706.1|8694.1|8730.9|8725.9|8734.4|8729.4|8700.9|8692.5|211
1641196800000|2022-01-03 08:00:00|8729.9|8724.9|8766.5|8761.5|8775.9|8770.9|8726.4|8721.4|1630
1641200400000|2022-01-03 09:00:00|8767|8762|8778|8773|8787|8782|8757.5|8752.5|710
1641204000000|2022-01-03 10:00:00|8778.5|8773.5|8806.5|8801.5|8807.5|8802.5|8773.5|8768.5|361
1641207600000|2022-01-03 11:00:00|8807|8802|8790.5|8785.5|8811|8806|8786|8781|398
1641211200000|2022-01-03 12:00:00|8789.5|8784.5|8786.4|8781.4|8790.4|8785.4|8776|8771|294
1641214800000|2022-01-03 13:00:00|8785.4|8780.4|8785.9|8780.9|8791.9|8786.9|8773.4|8768.4|385
1641218400000|2022-01-03 14:00:00|8786.4|8781.4|8768.4|8763.4|8794.4|8789.4|8766.9|8761.9|815
1641222000000|2022-01-03 15:00:00|8767.9|8762.9|8779.7|8774.7|8790.7|8785.7|8767.4|8762.4|961
1641225600000|2022-01-03 16:00:00|8779.2|8774.2|8780.7|8773.7|8782.7|8775.7|8757.7|8751.7|1812
1641229200000|2022-01-03 17:00:00|8779.7|8772.7|8786.7|8779.7|8793.7|8787.7|8777.7|8771.7|208
1641232800000|2022-01-03 18:00:00|8785.7|8778.7|8800.4|8788.4|8800.4|8792.7|8781.7|8775.7|106
1641236400000|2022-01-03 19:00:00|8799.9|8787.9|8808.2|8796.2|8814.5|8802.5|8796.6|8784.6|0
1641240000000|2022-01-03 20:00:00|8808.6|8796.6|8810.2|8798.2|8816.2|8804.2|8797.3|8785.3|0
1641243600000|2022-01-03 21:00:00|8810.3|8798.3|8806|8794|8812.6|8800.6|8805.3|8793.3|0
1641247200000|2022-01-03 22:00:00|8806.2|8794.2|8807.4|8795.4|8807.6|8795.6|8806.2|8794.2|0
1641250800000|2022-01-03 23:00:00|8807.5|8795.5|8802.7|8790.7|8811|8799|8801.1|8789.1|0
1641254400000|2022-01-04 00:00:00|8802.8|8790.8|8797|8785|8804.3|8792.3|8780.3|8768.3|0
1641258000000|2022-01-04 01:00:00|8796.9|8784.9|8790.3|8778.3|8803.8|8791.8|8775.5|8763.5|0
1641261600000|2022-01-04 02:00:00|8790.6|8778.6|8809.8|8797.8|8810.7|8798.7|8790.2|8778.2|0
1641265200000|2022-01-04 03:00:00|8809.9|8797.9|8806.6|8794.6|8812.6|8800.6|8804.1|8792.1|0
1641268800000|2022-01-04 04:00:00|8806.8|8794.8|8816.1|8804.1|8816.6|8804.6|8804.2|8792.2|0
1641272400000|2022-01-04 05:00:00|8816.2|8804.2|8819.3|8807.3|8822.2|8810.2|8815.2|8803.2|0
1641276000000|2022-01-04 06:00:00|8819.7|8807.7|8821.9|8809.9|8825.8|8813.8|8811.4|8799.4|0
1641279600000|2022-01-04 07:00:00|8822.1|8810.1|8824.7|8819.7|8824.7|8819.7|8811.2|8802.4|216
1641283200000|2022-01-04 08:00:00|8823.7|8818.7|8824.7|8819.7|8834.7|8829.7|8806.7|8801.7|2454
1641286800000|2022-01-04 09:00:00|8824.2|8819.2|8792.7|8787.7|8825.7|8820.7|8784.7|8779.7|784
1641290400000|2022-01-04 10:00:00|8793.2|8788.2|8811.2|8806.2|8816.2|8811.2|8790.7|8785.7|631
1641294000000|2022-01-04 11:00:00|8810.7|8805.7|8812.7|8807.7|8819.2|8814.2|8801.7|8796.7|513
1641297600000|2022-01-04 12:00:00|8812.2|8807.2|8800.9|8795.9|8821.2|8816.2|8796.9|8791.9|641
1641301200000|2022-01-04 13:00:00|8800.4|8795.4|8814.9|8809.9|8817.9|8812.9|8797.4|8792.4|732
1641304800000|2022-01-04 14:00:00|8814.4|8809.4|8811.9|8806.9|8826.4|8821.4|8805.4|8800.4|765
1641308400000|2022-01-04 15:00:00|8813.4|8808.4|8804.6|8799.6|8822.1|8817.1|8796.4|8791.4|1140
1641312000000|2022-01-04 16:00:00|8805.1|8800.1|8796.4|8789.4|8811.4|8804.4|8786.6|8781.6|2734
1641315600000|2022-01-04 17:00:00|8795.4|8788.4|8791.4|8784.4|8800.4|8793.4|8787.4|8780.4|87
1641319200000|2022-01-04 18:00:00|8790.4|8783.4|8780.5|8768.5|8795.4|8788.4|8777.4|8768.4|119
1641322800000|2022-01-04 19:00:00|8780.3|8768.3|8799.8|8787.8|8800.8|8788.8|8780.3|8768.3|0
1641326400000|2022-01-04 20:00:00|8799.7|8787.7|8809.7|8797.7|8816.3|8804.3|8798.8|8786.8|0
1641330000000|2022-01-04 21:00:00|8810.6|8798.6|8810.1|8798.1|8813.3|8801.3|8804.8|8792.8|0
1641333600000|2022-01-04 22:00:00|8809.9|8797.9|8808.6|8796.6|8809.9|8797.9|8808.3|8796.3|0
1641337200000|2022-01-04 23:00:00|8808.5|8796.5|8798.8|8786.8|8811.3|8799.3|8796.4|8784.4|0
1641340800000|2022-01-05 00:00:00|8798.4|8786.4|8801.4|8789.4|8802.4|8790.4|8786.4|8774.4|0
1641344400000|2022-01-05 01:00:00|8801.5|8789.5|8781.1|8769.1|8808|8796|8776.1|8764.1|0
1641348000000|2022-01-05 02:00:00|8781.5|8769.5|8789.2|8777.2|8791.3|8779.3|8779.1|8767.1|0
1641351600000|2022-01-05 03:00:00|8789.3|8777.3|8787.7|8775.7|8792.2|8780.2|8779.5|8767.5|0
1641355200000|2022-01-05 04:00:00|8787.8|8775.8|8788.3|8776.3|8789.3|8777.3|8782.4|8770.4|0
1641358800000|2022-01-05 05:00:00|8788.2|8776.2|8782.8|8770.8|8789.2|8777.2|8775.7|8763.7|0
1641362400000|2022-01-05 06:00:00|8783|8771|8791|8779|8797.7|8785.7|8775.9|8763.9|0
1641366000000|2022-01-05 07:00:00|8791.4|8779.4|8800.9|8795.9|8800.9|8795.9|8773.4|8768.4|250
1641369600000|2022-01-05 08:00:00|8799.4|8794.4|8786.1|8781.1|8818.4|8813.4|8771.6|8766.6|2049
1641373200000|2022-01-05 09:00:00|8785.6|8780.6|8797.6|8792.6|8804.6|8799.6|8779.1|8774.1|558
1641376800000|2022-01-05 10:00:00|8798.1|8793.1|8809.6|8804.6|8814.6|8809.6|8796.1|8791.1|470
1641380400000|2022-01-05 11:00:00|8809.1|8804.1|8810.1|8805.1|8815.6|8810.6|8802.6|8797.6|470
1641384000000|2022-01-05 12:00:00|8809.6|8804.6|8808|8803|8816|8811|8801.5|8796.5|327
1641387600000|2022-01-05 13:00:00|8807.5|8802.5|8811|8806|8823|8818|8805|8800|544
1641391200000|2022-01-05 14:00:00|8811.5|8806.5|8819.5|8814.5|8822|8817|8801.5|8796.5|630
1641394800000|2022-01-05 15:00:00|8820.5|8815.5|8807.2|8802.2|8823.5|8818.5|8806.2|8801.2|757
1641398400000|2022-01-05 16:00:00|8808.2|8803.2|8784.7|8777.7|8813.2|8808.2|8783.7|8776.7|1871
1641402000000|2022-01-05 17:00:00|8782.7|8776.7|8780.7|8773.7|8794.7|8788.7|8779.7|8772.7|180
1641405600000|2022-01-05 18:00:00|8779.7|8772.7|8782.9|8770.9|8785.7|8777.7|8775.7|8769.7|84
1641409200000|2022-01-05 19:00:00|8782.7|8770.7|8734.4|8722.4|8796.4|8784.4|8722.7|8710.7|0
1641412800000|2022-01-05 20:00:00|8734.3|8722.3|8687|8675|8734.3|8722.3|8686|8674|0
1641416400000|2022-01-05 21:00:00|8687.5|8675.5|8704.3|8692.3|8715.4|8703.4|8682.9|8670.9|0
1641420000000|2022-01-05 22:00:00|8704.1|8692.1|8696.6|8684.6|8704.7|8692.7|8695.8|8683.8|0
1641423600000|2022-01-05 23:00:00|8696.7|8684.7|8714.7|8702.7|8716.2|8704.2|8676|8664|0
1641427200000|2022-01-06 00:00:00|8715.2|8703.2|8701.1|8689.1|8723.2|8711.2|8687.5|8675.5|0
1641430800000|2022-01-06 01:00:00|8701.5|8689.5|8697.4|8685.4|8711.1|8699.1|8675.7|8663.7|0
1641434400000|2022-01-06 02:00:00|8697.6|8685.6|8674.2|8662.2|8698.4|8686.4|8663|8651|0
1641438000000|2022-01-06 03:00:00|8674.1|8662.1|8637.4|8625.4|8675.7|8663.7|8635.4|8623.4|0
1641441600000|2022-01-06 04:00:00|8637.8|8625.8|8635.5|8623.5|8645.7|8633.7|8630|8618|0
1641445200000|2022-01-06 05:00:00|8635.1|8623.1|8645.6|8633.6|8652.1|8640.1|8632.5|8620.5|0
1641448800000|2022-01-06 06:00:00|8645.3|8633.3|8663.8|8651.8|8668|8656|8636.1|8624.1|0
1641452400000|2022-01-06 07:00:00|8661.7|8649.7|8665.7|8660.7|8695.2|8690.2|8644.2|8639.2|568
1641456000000|2022-01-06 08:00:00|8667.2|8662.2|8682.4|8677.4|8695.7|8690.7|8650.7|8645.7|2484
1641459600000|2022-01-06 09:00:00|8682.9|8677.9|8712.9|8707.9|8713.4|8708.4|8677.9|8672.9|780
1641463200000|2022-01-06 10:00:00|8713.4|8708.4|8762.9|8757.9|8765.4|8760.4|8711.9|8706.9|1336
1641466800000|2022-01-06 11:00:00|8765.4|8760.4|8759.4|8754.4|8766.9|8761.9|8745.9|8740.9|679
1641470400000|2022-01-06 12:00:00|8758.9|8753.9|8763.9|8758.9|8771.9|8766.9|8755.9|8750.9|626
1641474000000|2022-01-06 13:00:00|8763.4|8758.4|8745.9|8740.9|8765.9|8760.9|8736.4|8731.4|738
1641477600000|2022-01-06 14:00:00|8746.4|8741.4|8739.4|8734.4|8764.4|8759.4|8734.9|8729.9|1483
1641481200000|2022-01-06 15:00:00|8738.9|8733.9|8756|8751|8766|8761|8714.5|8709.5|4561
1641484800000|2022-01-06 16:00:00|8755.5|8750.5|8775.6|8769.6|8786.6|8780|8747|8742|8627
1641488400000|2022-01-06 17:00:00|8776.6|8768.6|8792.6|8784.6|8801.6|8795.6|8772.6|8765.6|183
1641492000000|2022-01-06 18:00:00|8791.6|8785.6|8795.6|8783.6|8800.6|8792.6|8784.6|8777.6|129
1641495600000|2022-01-06 19:00:00|8795.5|8783.5|8793.4|8781.4|8800.5|8788.5|8782.4|8770.4|0
1641499200000|2022-01-06 20:00:00|8793.9|8781.9|8788.8|8776.8|8816.1|8804.1|8772|8760|0
1641502800000|2022-01-06 21:00:00|8790.1|8778.1|8804|8792|8805.5|8793.5|8786.8|8774.8|0
1641506400000|2022-01-06 22:00:00|8804.2|8792.2|8805.1|8793.1|8805.1|8793.1|8802.6|8790.6|0
1641510000000|2022-01-06 23:00:00|8805.9|8793.9|8814.6|8802.6|8816.2|8804.2|8805.9|8793.9|0
1641513600000|2022-01-07 00:00:00|8814.9|8802.9|8821.7|8809.7|8824.3|8812.3|8811|8799|0
1641517200000|2022-01-07 01:00:00|8820.9|8808.9|8809.2|8797.2|8827.2|8815.2|8801.2|8789.2|0
1641520800000|2022-01-07 02:00:00|8808.8|8796.8|8802.1|8790.1|8809.2|8797.2|8784.4|8772.4|0
1641524400000|2022-01-07 03:00:00|8802.3|8790.3|8799.8|8787.8|8811.3|8799.3|8794|8782|0
1641528000000|2022-01-07 04:00:00|8800|8788|8801.3|8789.3|8803.7|8791.7|8794.7|8782.7|0
1641531600000|2022-01-07 05:00:00|8801.4|8789.4|8809.5|8797.5|8810.5|8798.5|8795.5|8783.5|0
1641535200000|2022-01-07 06:00:00|8809.2|8797.2|8806.9|8794.9|8816.2|8804.2|8802.6|8790.6|0
1641538800000|2022-01-07 07:00:00|8805.4|8793.4|8783.6|8778.6|8809.9|8797.9|8776.6|8771.6|231
1641542400000|2022-01-07 08:00:00|8782.6|8777.6|8752.9|8747.9|8794.1|8789.1|8734.1|8729.1|1945
1641546000000|2022-01-07 09:00:00|8752.4|8747.4|8738.4|8733.4|8758.9|8753.9|8734.4|8729.4|798
1641549600000|2022-01-07 10:00:00|8737.9|8732.9|8748.9|8743.9|8761.9|8756.9|8729.4|8724.4|755
1641553200000|2022-01-07 11:00:00|8749.4|8744.4|8741.4|8736.4|8757.9|8752.9|8735.9|8730.9|453
1641556800000|2022-01-07 12:00:00|8741.9|8736.9|8742.3|8737.3|8750.9|8745.9|8727.3|8722.3|409
1641560400000|2022-01-07 13:00:00|8742.8|8737.8|8730.8|8725.8|8754.3|8749.3|8717.3|8712.3|728
1641564000000|2022-01-07 14:00:00|8730.3|8725.3|8747.3|8742.3|8752.8|8747.8|8727.3|8722.3|771
1641567600000|2022-01-07 15:00:00|8747.8|8742.8|8724.1|8719.1|8751.6|8746.6|8710.6|8705.6|1224
1641571200000|2022-01-07 16:00:00|8724.6|8719.6|8746.2|8739.2|8748.1|8743.1|8723.6|8718.6|1931
1641574800000|2022-01-07 17:00:00|8747.2|8740.2|8745.2|8738.2|8748.2|8742.2|8737.2|8730.2|90
1641578400000|2022-01-07 18:00:00|8746.2|8739.2|8753.4|8741.4|8754.2|8746.7|8740.2|8733.2|143
1641582000000|2022-01-07 19:00:00|8753.5|8741.5|8765.7|8753.7|8770.2|8758.2|8745.9|8733.9|0
1641585600000|2022-01-07 20:00:00|8765.8|8753.8|8750|8738|8772.5|8760.5|8747.5|8735.5|0
1641589200000|2022-01-07 21:00:00|8750.1|8738.1|8750.3|8738.3|8765.7|8753.7|8749.1|8737.1|0
1641769200000|2022-01-09 23:00:00|8754|8742|8730.4|8718.4|8759.5|8747.5|8713.9|8701.9|0
1641772800000|2022-01-10 00:00:00|8731|8719|8739.3|8727.3|8752.6|8740.6|8719.4|8707.4|0
1641776400000|2022-01-10 01:00:00|8738.7|8726.7|8753.7|8741.7|8757.1|8745.1|8728.8|8716.8|0
1641780000000|2022-01-10 02:00:00|8753.8|8741.8|8746.5|8734.5|8755.2|8743.2|8743.3|8731.3|0
1641783600000|2022-01-10 03:00:00|8746.6|8734.6|8751|8739|8752.6|8740.6|8740.5|8728.5|0
1641787200000|2022-01-10 04:00:00|8751.3|8739.3|8761|8749|8764.8|8752.8|8750.6|8738.6|0
1641790800000|2022-01-10 05:00:00|8761.2|8749.2|8760.1|8748.1|8767.7|8755.7|8752|8740|0
1641794400000|2022-01-10 06:00:00|8760.3|8748.3|8764.3|8752.3|8766.3|8754.3|8753.4|8741.4|0
1641798000000|2022-01-10 07:00:00|8764.2|8752.2|8776.2|8771.2|8788.7|8783.7|8751.7|8746.7|233
1641801600000|2022-01-10 08:00:00|8775.2|8770.2|8728.6|8723.6|8779.2|8774.2|8711.6|8706.6|2185
1641805200000|2022-01-10 09:00:00|8728.1|8723.1|8752.1|8747.1|8762.1|8757.1|8724.6|8719.6|818
1641808800000|2022-01-10 10:00:00|8751.6|8746.6|8755.6|8750.6|8773.6|8768.6|8744.6|8739.6|1299
1641812400000|2022-01-10 11:00:00|8755.1|8750.1|8752.1|8747.1|8757.1|8752.1|8738.6|8733.6|1003
1641816000000|2022-01-10 12:00:00|8752.6|8747.6|8723.9|8718.9|8759.1|8754.1|8722.4|8717.4|672
1641819600000|2022-01-10 13:00:00|8724.4|8719.4|8766.9|8761.9|8771.9|8766.9|8719.9|8714.9|592
1641823200000|2022-01-10 14:00:00|8767.4|8762.4|8734.4|8729.4|8777.9|8772.9|8728.9|8723.9|1769
1641826800000|2022-01-10 15:00:00|8733.9|8728.9|8697.7|8692.7|8733.9|8728.9|8682.2|8677.2|1800
1641830400000|2022-01-10 16:00:00|8697.2|8692.2|8717.2|8711.2|8730.2|8724.7|8690.7|8685.7|2391
1641834000000|2022-01-10 17:00:00|8718.2|8710.2|8716.2|8709.2|8726.2|8719.2|8706.2|8699.2|380
1641837600000|2022-01-10 18:00:00|8717.2|8708.2|8749.2|8737.2|8749.4|8742.2|8713.2|8704.2|168
1641841200000|2022-01-10 19:00:00|8749.4|8737.4|8756.7|8744.7|8772.9|8760.9|8747|8735|0
1641844800000|2022-01-10 20:00:00|8756.8|8744.8|8774.8|8762.8|8776.6|8764.6|8740.4|8728.4|0
1641848400000|2022-01-10 21:00:00|8775|8763|8775.6|8763.6|8781.9|8769.9|8771.1|8759.1|0
1641852000000|2022-01-10 22:00:00|8774.5|8762.5|8779.7|8767.7|8780.5|8768.5|8774.5|8762.5|0
1641855600000|2022-01-10 23:00:00|8779.9|8767.9|8781|8769|8789.4|8777.4|8771.7|8759.7|0
1641859200000|2022-01-11 00:00:00|8781.6|8769.6|8776.6|8764.6|8789.6|8777.6|8740.5|8728.5|0
1641862800000|2022-01-11 01:00:00|8776.7|8764.7|8751.7|8739.7|8780.4|8768.4|8750.6|8738.6|0
1641866400000|2022-01-11 02:00:00|8751.8|8739.8|8786.8|8774.8|8788.8|8776.8|8749.7|8737.7|0
1641870000000|2022-01-11 03:00:00|8786.6|8774.6|8780.1|8768.1|8786.9|8774.9|8776.9|8764.9|0
1641873600000|2022-01-11 04:00:00|8780|8768|8772.5|8760.5|8781.6|8769.6|8765.7|8753.7|0
1641877200000|2022-01-11 05:00:00|8772.7|8760.7|8777.2|8765.2|8782.5|8770.5|8769.3|8757.3|0
1641880800000|2022-01-11 06:00:00|8777.4|8765.4|8772.1|8760.1|8782.7|8770.7|8757.3|8745.3|0
1641884400000|2022-01-11 07:00:00|8771.5|8759.5|8730.7|8725.7|8774.5|8762.7|8730.2|8725.2|691
1641888000000|2022-01-11 08:00:00|8728.2|8723.2|8768.2|8763.2|8769.7|8764.7|8722.7|8717.7|2975
1641891600000|2022-01-11 09:00:00|8768.7|8763.7|8774.2|8769.2|8793.7|8788.7|8766.2|8761.2|1151
1641895200000|2022-01-11 10:00:00|8774.7|8769.7|8776.2|8771.2|8778.7|8773.7|8751.7|8746.7|785
1641898800000|2022-01-11 11:00:00|8776.7|8771.7|8766.2|8761.2|8781.7|8776.7|8766.2|8761.2|577
1641902400000|2022-01-11 12:00:00|8766.7|8761.7|8771|8766|8785.2|8780.2|8765.7|8760.7|592
1641906000000|2022-01-11 13:00:00|8771.5|8766.5|8748|8743|8772|8767|8738.5|8733.5|2119
1641909600000|2022-01-11 14:00:00|8747.5|8742.5|8745.5|8740.5|8756.5|8751.5|8732.5|8727.5|1134
1641913200000|2022-01-11 15:00:00|8746|8741|8758.6|8753.6|8766.6|8761.6|8743.5|8738.5|1159
1641916800000|2022-01-11 16:00:00|8759.6|8754.6|8769.1|8762.1|8772.6|8767.6|8757.6|8752.6|2478
1641920400000|2022-01-11 17:00:00|8768.1|8763.1|8783.1|8777.1|8783.1|8777.1|8766.1|8760.1|172
1641924000000|2022-01-11 18:00:00|8782.1|8776.1|8793.2|8781.2|8793.3|8785.1|8779.1|8773.1|187
1641927600000|2022-01-11 19:00:00|8793.3|8781.3|8799.9|8787.9|8803.1|8791.1|8783.1|8771.1|0
1641931200000|2022-01-11 20:00:00|8800|8788|8809.6|8797.6|8810.1|8798.1|8789.5|8777.5|0
1641934800000|2022-01-11 21:00:00|8809.1|8797.1|8805.2|8793.2|8811.9|8799.9|8803.6|8791.6|0
1641938400000|2022-01-11 22:00:00|8805.7|8793.7|8805.8|8793.8|8806.8|8794.8|8803.9|8791.9|0
1641942000000|2022-01-11 23:00:00|8805.9|8793.9|8803.8|8791.8|8811.6|8799.6|8801.7|8789.7|0
1641945600000|2022-01-12 00:00:00|8803.7|8791.7|8808.4|8796.4|8815.7|8803.7|8802.1|8790.1|0
1641949200000|2022-01-12 01:00:00|8808.2|8796.2|8805.1|8793.1|8812.2|8800.2|8796|8784|0
1641952800000|2022-01-12 02:00:00|8804.9|8792.9|8811.6|8799.6|8815.5|8803.5|8804.1|8792.1|0
1641956400000|2022-01-12 03:00:00|8811.9|8799.9|8819.5|8807.5|8819.5|8807.5|8810.6|8798.6|0
1641960000000|2022-01-12 04:00:00|8819.6|8807.6|8817.6|8805.6|8821.6|8809.6|8815.6|8803.6|0
1641963600000|2022-01-12 05:00:00|8817.8|8805.8|8828.6|8816.6|8828.9|8816.9|8817.6|8805.6|0
1641967200000|2022-01-12 06:00:00|8828.2|8816.2|8818.4|8806.4|8834.5|8822.5|8815.7|8803.7|0
1641970800000|2022-01-12 07:00:00|8818.7|8806.7|8800.1|8795.1|8826.1|8821.1|8798.6|8793.6|555
1641974400000|2022-01-12 08:00:00|8799.6|8794.6|8780.8|8775.8|8810.1|8805.1|8768.8|8763.8|1958
1641978000000|2022-01-12 09:00:00|8780.3|8775.3|8790.3|8785.3|8805.3|8800.3|8778.3|8773.3|713
1641981600000|2022-01-12 10:00:00|8789.8|8784.8|8780.3|8775.3|8791.3|8786.3|8760.8|8755.8|798
1641985200000|2022-01-12 11:00:00|8781.3|8776.3|8769.8|8764.8|8787.3|8782.3|8764.8|8759.8|420
1641988800000|2022-01-12 12:00:00|8769.3|8764.3|8770.2|8765.2|8773.3|8768.3|8759.8|8754.8|354
1641992400000|2022-01-12 13:00:00|8770.7|8765.7|8771.2|8766.2|8787.7|8782.7|8756.2|8751.2|681
1641996000000|2022-01-12 14:00:00|8770.2|8765.2|8781.2|8776.2|8782.7|8777.7|8758.7|8753.7|995
1641999600000|2022-01-12 15:00:00|8783.2|8778.2|8773.9|8768.9|8797.9|8792.9|8771.4|8766.4|1624
1642003200000|2022-01-12 16:00:00|8773.4|8768.4|8776.9|8770.9|8787.4|8782.4|8765.4|8760.4|2107
1642006800000|2022-01-12 17:00:00|8777.9|8771.9|8779.9|8772.9|8781.9|8774.9|8771.9|8764.9|311
1642010400000|2022-01-12 18:00:00|8778.9|8771.9|8772.7|8760.7|8781.9|8774.9|8766.9|8758.9|140
1642014000000|2022-01-12 19:00:00|8771.8|8759.8|8776.6|8764.6|8783.5|8771.5|8765.7|8753.7|0
1642017600000|2022-01-12 20:00:00|8776.7|8764.7|8784.3|8772.3|8793.7|8781.7|8768.1|8756.1|0
1642021200000|2022-01-12 21:00:00|8784.2|8772.2|8787.4|8775.4|8797.3|8785.3|8784.2|8772.2|0
1642024800000|2022-01-12 22:00:00|8787.2|8775.2|8786.7|8774.7|8788.5|8776.5|8786.6|8774.6|0
1642028400000|2022-01-12 23:00:00|8788|8776|8785.3|8773.3|8791.1|8779.1|8781|8769|0
1642032000000|2022-01-13 00:00:00|8785.7|8773.7|8773.9|8761.9|8785.7|8773.7|8768.2|8756.2|0
1642035600000|2022-01-13 01:00:00|8773.7|8761.7|8755.6|8743.6|8780.6|8768.6|8752.5|8740.5|0
1642039200000|2022-01-13 02:00:00|8755.7|8743.7|8768|8756|8772.2|8760.2|8755.7|8743.7|0
1642042800000|2022-01-13 03:00:00|8767|8755|8758.2|8746.2|8768|8756|8753.4|8741.4|0
1642046400000|2022-01-13 04:00:00|8758|8746|8767|8755|8768.6|8756.6|8757.8|8745.8|0
1642050000000|2022-01-13 05:00:00|8767.2|8755.2|8756.4|8744.4|8771.6|8759.6|8753.5|8741.5|0
1642053600000|2022-01-13 06:00:00|8756.5|8744.5|8772.1|8760.1|8780.2|8768.2|8755.3|8743.3|0
1642057200000|2022-01-13 07:00:00|8771.1|8759.1|8756.9|8751.9|8771.1|8759.1|8739.9|8734.9|379
1642060800000|2022-01-13 08:00:00|8757.4|8752.4|8777.2|8772.2|8793.4|8788.4|8749.9|8744.9|2060
1642064400000|2022-01-13 09:00:00|8777.7|8772.7|8798.2|8793.2|8805.7|8800.7|8773.7|8768.7|571
1642068000000|2022-01-13 10:00:00|8798.7|8793.7|8794.2|8789.2|8808.2|8803.2|8793.7|8788.7|540
1642071600000|2022-01-13 11:00:00|8794.7|8789.7|8797.2|8792.2|8811.7|8806.7|8793.7|8788.7|453
1642075200000|2022-01-13 12:00:00|8796.7|8791.7|8797.8|8792.8|8805.2|8800.2|8791.7|8786.7|342
1642078800000|2022-01-13 13:00:00|8797.3|8792.3|8812.3|8807.3|8812.3|8807.3|8793.3|8788.3|420
1642082400000|2022-01-13 14:00:00|8812.8|8807.8|8816.8|8811.8|8820.8|8815.8|8792.8|8787.8|734
1642086000000|2022-01-13 15:00:00|8818.8|8813.8|8789.3|8784.3|8818.8|8813.8|8774.3|8769.3|1244
1642089600000|2022-01-13 16:00:00|8788.8|8783.8|8820.7|8813.7|8821.7|8815.7|8788.3|8783.3|2759
1642093200000|2022-01-13 17:00:00|8819.7|8812.7|8796.7|8788.7|8820.7|8812.7|8784.7|8778.7|223
1642096800000|2022-01-13 18:00:00|8795.7|8787.7|8802.2|8790.2|8804.7|8798.7|8791.7|8785.7|175
1642100400000|2022-01-13 19:00:00|8802.6|8790.6|8787.6|8775.6|8809.6|8797.6|8777.1|8765.1|0
1642104000000|2022-01-13 20:00:00|8787.8|8775.8|8750.7|8738.7|8787.8|8775.8|8733.1|8721.1|0
1642107600000|2022-01-13 21:00:00|8750.8|8738.8|8750|8738|8759.5|8747.5|8736.4|8724.4|0
1642111200000|2022-01-13 22:00:00|8749.5|8737.5|8750.3|8738.3|8751.2|8739.2|8748.5|8736.5|0
1642114800000|2022-01-13 23:00:00|8750.8|8738.8|8756.5|8744.5|8760|8748|8750.6|8738.6|0
1642118400000|2022-01-14 00:00:00|8756.7|8744.7|8754.9|8742.9|8766.7|8754.7|8732|8720|0
1642122000000|2022-01-14 01:00:00|8755|8743|8730.9|8718.9|8759.6|8747.6|8726.7|8714.7|0
1642125600000|2022-01-14 02:00:00|8731|8719|8737|8725|8737.6|8725.6|8711|8699|0
1642129200000|2022-01-14 03:00:00|8737.2|8725.2|8730.8|8718.8|8740.8|8728.8|8723.8|8711.8|0
1642132800000|2022-01-14 04:00:00|8730.7|8718.7|8736.6|8724.6|8750.5|8738.5|8730.5|8718.5|0
1642136400000|2022-01-14 05:00:00|8736.7|8724.7|8744.8|8732.8|8745.3|8733.3|8729.1|8717.1|0
1642140000000|2022-01-14 06:00:00|8744.6|8732.6|8757.9|8745.9|8765.7|8753.7|8741.4|8729.4|0
1642143600000|2022-01-14 07:00:00|8758.1|8746.1|8764.2|8759.2|8780.7|8775.7|8751.7|8746.1|398
1642147200000|2022-01-14 08:00:00|8766.7|8761.7|8748.4|8743.4|8787.7|8782.7|8743.4|8738.4|2314
1642150800000|2022-01-14 09:00:00|8748.9|8743.9|8771.4|8766.4|8774.9|8769.9|8740.9|8735.9|1013
1642154400000|2022-01-14 10:00:00|8770.9|8765.9|8778.9|8773.9|8783.4|8778.4|8765.4|8760.4|1019
1642158000000|2022-01-14 11:00:00|8779.4|8774.4|8790.9|8785.9|8808.4|8803.4|8779.4|8774.4|648
1642161600000|2022-01-14 12:00:00|8791.4|8786.4|8769|8764|8797.4|8792.4|8769|8764|614
1642165200000|2022-01-14 13:00:00|8769.5|8764.5|8768|8763|8781|8776|8761.5|8756.5|753
1642168800000|2022-01-14 14:00:00|8767.5|8762.5|8809|8804|8811|8806|8763|8758|1070
1642172400000|2022-01-14 15:00:00|8809.5|8804.5|8805.4|8800.4|8812|8807|8789.9|8784.9|1037
1642176000000|2022-01-14 16:00:00|8805.9|8800.9|8813.4|8806.4|8814.4|8808.4|8789.4|8784.4|1959
1642179600000|2022-01-14 17:00:00|8812.4|8805.4|8799.4|8792.4|8814.4|8807.4|8797.4|8790.4|192
1642183200000|2022-01-14 18:00:00|8798.4|8791.4|8810.6|8798.6|8812.4|8802.4|8796.4|8789.4|111
1642186800000|2022-01-14 19:00:00|8810.5|8798.5|8816.3|8804.3|8827.9|8815.9|8803.8|8791.8|0
1642190400000|2022-01-14 20:00:00|8816.8|8804.8|8845.2|8833.2|8853.8|8841.8|8816.8|8804.8|0
1642194000000|2022-01-14 21:00:00|8846.1|8834.1|8863.2|8851.2|8866.6|8854.6|8843.3|8831.3|0
1642374000000|2022-01-16 23:00:00|8873.8|8861.8|8844.1|8832.1|8873.8|8861.8|8837.7|8825.7|0
1642377600000|2022-01-17 00:00:00|8844.5|8832.5|8834|8822|8849.9|8837.9|8821.6|8809.6|0
1642381200000|2022-01-17 01:00:00|8833.8|8821.8|8822.8|8810.8|8834.6|8822.6|8816.9|8804.9|0
1642384800000|2022-01-17 02:00:00|8823.3|8811.3|8819.4|8807.4|8828.3|8816.3|8810.1|8798.1|0
1642388400000|2022-01-17 03:00:00|8819.5|8807.5|8830.9|8818.9|8836.6|8824.6|8818.1|8806.1|0
1642392000000|2022-01-17 04:00:00|8831|8819|8821.5|8809.5|8834.5|8822.5|8820|8808|0
1642395600000|2022-01-17 05:00:00|8821.6|8809.6|8815.8|8803.8|8822.7|8810.7|8810.8|8798.8|0
1642399200000|2022-01-17 06:00:00|8816.8|8804.8|8830.4|8818.4|8832.4|8820.4|8809.7|8797.7|0
1642402800000|2022-01-17 07:00:00|8830.5|8818.5|8851.4|8846.4|8856.9|8851.9|8812.4|8807.4|325
1642406400000|2022-01-17 08:00:00|8852.4|8847.4|8849.3|8844.3|8856.4|8851.4|8829.9|8824.9|2560
1642410000000|2022-01-17 09:00:00|8848.8|8843.8|8852.8|8847.8|8858.8|8853.8|8831.3|8826.3|1588
1642413600000|2022-01-17 10:00:00|8853.3|8848.3|8853.3|8848.3|8857.3|8852.3|8844.8|8839.8|1475
1642417200000|2022-01-17 11:00:00|8852.8|8847.8|8866.3|8861.3|8867.3|8862.3|8852.3|8847.3|1934
1642420800000|2022-01-17 12:00:00|8866.8|8861.8|8869.1|8864.1|8871.6|8866.6|8859.3|8854.3|1091
1642424400000|2022-01-17 13:00:00|8867.6|8862.6|8855.1|8850.1|8869.6|8864.6|8851.6|8846.6|2589
1642428000000|2022-01-17 14:00:00|8855.6|8850.6|8861.6|8856.6|8866.1|8861.1|8853.6|8848.6|972
1642431600000|2022-01-17 15:00:00|8862.6|8857.6|8850.9|8845.9|8863.1|8858.1|8845.9|8840.9|3069
1642435200000|2022-01-17 16:00:00|8851.4|8846.4|8835.9|8829.9|8853.9|8848.9|8835.9|8828.9|4987
1642438800000|2022-01-17 17:00:00|8836.9|8830.9|8837.9|8829.9|8838.9|8832.9|8832.9|8826.9|1143
1642442400000|2022-01-17 18:00:00|8836.9|8828.9|8835.4|8823.4|8837.9|8830.9|8830.9|8823.4|46
1642446000000|2022-01-17 19:00:00|8834.5|8822.5|8837.2|8825.2|8838.1|8826.1|8830.9|8818.9|0
1642449600000|2022-01-17 20:00:00|8836.8|8824.8|8831.7|8819.7|8837.7|8825.7|8831.7|8819.7|0
1642453200000|2022-01-17 21:00:00|8831.9|8819.9|8830.1|8818.1|8831.9|8819.9|8829.7|8817.7|0
1642456800000|2022-01-17 22:00:00|8830.4|8818.4|8834.2|8822.2|8834.2|8822.2|8830.4|8818.4|0
1642460400000|2022-01-17 23:00:00|8834.5|8822.5|8838.7|8826.7|8843.1|8831.1|8819.5|8807.5|0
1642464000000|2022-01-18 00:00:00|8838.9|8826.9|8845.4|8833.4|8845.9|8833.9|8833.7|8821.7|0
1642467600000|2022-01-18 01:00:00|8845.5|8833.5|8846.6|8834.6|8849.6|8837.6|8833.9|8821.9|0
1642471200000|2022-01-18 02:00:00|8846.5|8834.5|8853.3|8841.3|8856.3|8844.3|8838.4|8826.4|0
1642474800000|2022-01-18 03:00:00|8853.5|8841.5|8821.8|8809.8|8854.8|8842.8|8811.4|8799.4|0
1642478400000|2022-01-18 04:00:00|8822.2|8810.2|8812.8|8800.8|8826.7|8814.7|8793.3|8781.3|0
1642482000000|2022-01-18 05:00:00|8813|8801|8800.8|8788.8|8815|8803|8797.8|8785.8|0
1642485600000|2022-01-18 06:00:00|8801|8789|8804|8792|8810.1|8798.1|8798.8|8786.8|0
1642489200000|2022-01-18 07:00:00|8803.7|8791.7|8814.9|8809.9|8824.4|8819.4|8796.4|8785|475
1642492800000|2022-01-18 08:00:00|8812.9|8807.9|8793.9|8788.9|8823.9|8818.9|8778.9|8773.9|7459
1642496400000|2022-01-18 09:00:00|8793.4|8788.4|8778.9|8773.9|8796.9|8791.9|8763.4|8758.4|13726
1642500000000|2022-01-18 10:00:00|8779.4|8774.4|8789.9|8784.9|8799.4|8794.4|8773.4|8768.4|5437
1642503600000|2022-01-18 11:00:00|8790.4|8785.4|8798.4|8793.4|8799.4|8794.4|8774.9|8769.9|1980
1642507200000|2022-01-18 12:00:00|8798.9|8793.9|8800.2|8795.2|8803.9|8798.9|8787.4|8782.4|3508
1642510800000|2022-01-18 13:00:00|8799.7|8794.7|8808.7|8803.7|8809.2|8804.2|8796.2|8791.2|2131
1642514400000|2022-01-18 14:00:00|8809.2|8804.2|8801.2|8796.2|8813.2|8808.2|8784.7|8779.7|2245
1642518000000|2022-01-18 15:00:00|8800.7|8795.7|8785.9|8780.9|8815.4|8810.4|8774.4|8769.4|3558
1642521600000|2022-01-18 16:00:00|8786.4|8781.4|8806.4|8799.4|8808.4|8802.4|8775.4|8769.4|2811
1642525200000|2022-01-18 17:00:00|8805.4|8798.4|8779.4|8772.4|8806.4|8800.4|8779.4|8772.4|599
1642528800000|2022-01-18 18:00:00|8778.4|8771.4|8801.7|8789.7|8802.4|8794.4|8776.4|8769.4|214
1642532400000|2022-01-18 19:00:00|8801.2|8789.2|8820.8|8808.8|8829.2|8817.2|8793.1|8781.1|0
1642536000000|2022-01-18 20:00:00|8820.9|8808.9|8798.4|8786.4|8822.1|8810.1|8774.4|8762.4|0
1642539600000|2022-01-18 21:00:00|8799.1|8787.1|8806|8794|8808.1|8796.1|8787.6|8775.6|0
1642543200000|2022-01-18 22:00:00|8806.1|8794.1|8806.5|8794.5|8806.8|8794.8|8805.7|8793.7|0
1642546800000|2022-01-18 23:00:00|8806.9|8794.9|8787.6|8775.6|8814.9|8802.9|8786.8|8774.8|0
1642550400000|2022-01-19 00:00:00|8787.8|8775.8|8772|8760|8797.7|8785.7|8763.4|8751.4|0
1642554000000|2022-01-19 01:00:00|8773|8761|8787.7|8775.7|8804.3|8792.3|8773|8761|0
1642557600000|2022-01-19 02:00:00|8787.8|8775.8|8771.9|8759.9|8807.7|8795.7|8764|8752|0
1642561200000|2022-01-19 03:00:00|8772.1|8760.1|8754.5|8742.5|8773|8761|8744.6|8732.6|0
1642564800000|2022-01-19 04:00:00|8754.1|8742.1|8738.8|8726.8|8762|8750|8737.7|8725.7|0
1642568400000|2022-01-19 05:00:00|8738.2|8726.2|8730.1|8718.1|8742.9|8730.9|8722.8|8710.8|0
1642572000000|2022-01-19 06:00:00|8729.9|8717.9|8756.3|8744.3|8768.6|8756.6|8720.6|8708.6|0
1642575600000|2022-01-19 07:00:00|8755.6|8743.6|8763.4|8758.4|8771.4|8766.4|8743.9|8738.9|812
1642579200000|2022-01-19 08:00:00|8760.4|8755.4|8813.2|8808.2|8825.7|8820.7|8752.9|8747.9|6426
1642582800000|2022-01-19 09:00:00|8813.7|8808.7|8825.2|8820.2|8831.7|8826.7|8794.7|8789.7|6368
1642586400000|2022-01-19 10:00:00|8825.7|8820.7|8840.2|8835.2|8840.7|8835.7|8816.2|8811.2|3353
1642590000000|2022-01-19 11:00:00|8840.7|8835.7|8853.2|8848.2|8860.7|8855.7|8834.2|8829.2|1140
1642593600000|2022-01-19 12:00:00|8852.7|8847.7|8848.3|8843.3|8858.7|8853.7|8843.8|8838.8|3320
1642597200000|2022-01-19 13:00:00|8847.8|8842.8|8839.8|8834.8|8852.8|8847.8|8835.3|8830.3|1478
1642600800000|2022-01-19 14:00:00|8840.3|8835.3|8818.8|8813.8|8841.3|8836.3|8811.3|8806.3|3120
1642604400000|2022-01-19 15:00:00|8819.3|8814.3|8785.1|8780.1|8820.3|8815.3|8778.6|8773.6|4855
1642608000000|2022-01-19 16:00:00|8784.6|8779.6|8796.1|8789.1|8800.1|8794.1|8773.1|8767.1|3636
1642611600000|2022-01-19 17:00:00|8797.1|8790.1|8802.1|8796.1|8803.1|8796.1|8794.1|8787.1|336
1642615200000|2022-01-19 18:00:00|8801.1|8795.1|8780.7|8768.7|8803.1|8796.1|8777.1|8768.1|320
1642618800000|2022-01-19 19:00:00|8780.5|8768.5|8770.6|8758.6|8783.9|8771.9|8751.9|8739.9|0
1642622400000|2022-01-19 20:00:00|8770.5|8758.5|8733.5|8721.5|8781.8|8769.8|8725.8|8713.8|0
1642626000000|2022-01-19 21:00:00|8733.6|8721.6|8737.6|8725.6|8744.6|8732.6|8721|8709|0
1642629600000|2022-01-19 22:00:00|8738.9|8726.9|8741.2|8729.2|8741.2|8729.2|8736.7|8724.7|0
1642633200000|2022-01-19 23:00:00|8741.5|8729.5|8720.6|8708.6|8750|8738|8717.5|8705.5|0
1642636800000|2022-01-20 00:00:00|8721.2|8709.2|8737.2|8725.2|8752.1|8740.1|8721.2|8709.2|0
1642640400000|2022-01-20 01:00:00|8737.3|8725.3|8746.5|8734.5|8750.7|8738.7|8714.4|8702.4|0
1642644000000|2022-01-20 02:00:00|8746.7|8734.7|8757.7|8745.7|8767|8755|8746.5|8734.5|0
1642647600000|2022-01-20 03:00:00|8758.1|8746.1|8782.4|8770.4|8784.4|8772.4|8754.1|8742.1|0
1642651200000|2022-01-20 04:00:00|8782.5|8770.5|8782.3|8770.3|8787.2|8775.2|8778.5|8766.5|0
1642654800000|2022-01-20 05:00:00|8782.4|8770.4|8781.1|8769.1|8790|8778|8774.8|8762.8|0
1642658400000|2022-01-20 06:00:00|8780.9|8768.9|8793.7|8781.7|8797.8|8785.8|8775.2|8763.2|0
1642662000000|2022-01-20 07:00:00|8794|8782|8788.1|8783.1|8810.1|8805.1|8775.1|8770.1|319
1642665600000|2022-01-20 08:00:00|8788.6|8783.6|8771|8766|8806.6|8801.6|8765|8760|1554
1642669200000|2022-01-20 09:00:00|8770.5|8765.5|8761|8756|8780.5|8775.5|8740.5|8735.5|1358
1642672800000|2022-01-20 10:00:00|8761.5|8756.5|8788|8783|8788|8783|8761|8756|1669
1642676400000|2022-01-20 11:00:00|8787.5|8782.5|8806|8801|8813|8808|8785.5|8780.5|770
1642680000000|2022-01-20 12:00:00|8806.5|8801.5|8779.6|8774.6|8810|8805|8775.6|8770.6|560
1642683600000|2022-01-20 13:00:00|8779.1|8774.1|8796.1|8791.1|8798.1|8793.1|8774.1|8769.1|1115
1642687200000|2022-01-20 14:00:00|8796.6|8791.6|8806.1|8801.1|8808.1|8803.1|8787.1|8782.1|677
1642690800000|2022-01-20 15:00:00|8807.1|8802.1|8824.1|8819.1|8829.1|8824.1|8799.1|8794.1|1806
1642694400000|2022-01-20 16:00:00|8823.1|8818.1|8823.1|8816.1|8827.1|8821.1|8806.1|8801.1|1689
1642698000000|2022-01-20 17:00:00|8822.1|8817.1|8810.1|8804.1|8825.1|8818.1|8808.1|8801.1|11116
1642701600000|2022-01-20 18:00:00|8811.1|8803.1|8817.3|8805.3|8822.1|8811.1|8802.1|8795.1|618
1642705200000|2022-01-20 19:00:00|8817.2|8805.2|8793.1|8781.1|8832.6|8820.6|8787|8775|0
1642708800000|2022-01-20 20:00:00|8793|8781|8725.4|8713.4|8800|8788|8718.4|8706.4|0
1642712400000|2022-01-20 21:00:00|8725.6|8713.6|8691.3|8679.3|8734.1|8722.1|8645.9|8633.9|0
1642716000000|2022-01-20 22:00:00|8691.5|8679.5|8696.1|8684.1|8699.3|8687.3|8687.1|8675.1|0
1642719600000|2022-01-20 23:00:00|8695.7|8683.7|8709|8697|8714.4|8702.4|8676|8664|0
1642723200000|2022-01-21 00:00:00|8709.2|8697.2|8695.3|8683.3|8715.7|8703.7|8690.5|8678.5|0
1642726800000|2022-01-21 01:00:00|8695.1|8683.1|8695.3|8683.3|8713.1|8701.1|8673|8661|0
1642730400000|2022-01-21 02:00:00|8694.4|8682.4|8676.4|8664.4|8711|8699|8657.8|8645.8|0
1642734000000|2022-01-21 03:00:00|8676.5|8664.5|8675.3|8663.3|8678|8666|8657.1|8645.1|0
1642737600000|2022-01-21 04:00:00|8675.1|8663.1|8678|8666|8692.4|8680.4|8672.8|8660.8|0
1642741200000|2022-01-21 05:00:00|8677.9|8665.9|8696.8|8684.8|8708.3|8696.3|8671.1|8659.1|0
1642744800000|2022-01-21 06:00:00|8696.6|8684.6|8691|8679|8708.8|8696.8|8682|8670|0
1642748400000|2022-01-21 07:00:00|8693.3|8681.3|8698.6|8693.6|8722.6|8717.6|8688.4|8676.4|592
1642752000000|2022-01-21 08:00:00|8695.6|8690.6|8683|8678|8711.1|8706.1|8656.1|8651.1|3146
1642755600000|2022-01-21 09:00:00|8682.5|8677.5|8727|8722|8730|8725|8669|8664|1075
1642759200000|2022-01-21 10:00:00|8727.5|8722.5|8752|8747|8763.5|8758.5|8712.5|8707.5|1095
1642762800000|2022-01-21 11:00:00|8751.5|8746.5|8753|8748|8758.5|8753.5|8734|8729|588
1642766400000|2022-01-21 12:00:00|8753.5|8748.5|8712.2|8707.2|8756|8751|8707.2|8702.2|957
1642770000000|2022-01-21 13:00:00|8711.7|8706.7|8700.2|8695.2|8715.7|8710.7|8697.2|8692.2|1098
1642773600000|2022-01-21 14:00:00|8700.7|8695.7|8670.2|8665.2|8700.7|8695.7|8663.2|8658.2|1904
1642777200000|2022-01-21 15:00:00|8669.7|8664.7|8673.3|8668.3|8685.3|8680.3|8624.8|8619.8|2818
1642780800000|2022-01-21 16:00:00|8673.8|8668.8|8671.3|8664.3|8703.3|8696.3|8664.8|8659.8|2606
1642784400000|2022-01-21 17:00:00|8670.3|8663.3|8654.3|8647.3|8675.3|8668.3|8646.3|8640.3|271
1642788000000|2022-01-21 18:00:00|8653.3|8648.3|8661.2|8649.2|8667.3|8660.3|8641.3|8634.3|137
1642791600000|2022-01-21 19:00:00|8661.3|8649.3|8629.5|8617.5|8672.7|8660.7|8628.3|8616.3|0
1642795200000|2022-01-21 20:00:00|8629.4|8617.4|8611.7|8599.7|8647.2|8635.2|8607.6|8595.6|0
1642798800000|2022-01-21 21:00:00|8612.1|8600.1|8600.5|8588.5|8621.8|8609.8|8600.2|8588.2|0
1642978800000|2022-01-23 23:00:00|8616.8|8604.8|8670.1|8658.1|8670.7|8658.7|8613.2|8601.2|0
1642982400000|2022-01-24 00:00:00|8669.7|8657.7|8655.7|8643.7|8672.8|8660.8|8649|8637|0
1642986000000|2022-01-24 01:00:00|8655.9|8643.9|8671.6|8659.6|8677.2|8665.2|8650.1|8638.1|0
1642989600000|2022-01-24 02:00:00|8671.7|8659.7|8660.2|8648.2|8678.1|8666.1|8654.7|8642.7|0
1642993200000|2022-01-24 03:00:00|8660|8648|8672.5|8660.5|8680.6|8668.6|8658.6|8646.6|0
1642996800000|2022-01-24 04:00:00|8672.9|8660.9|8670|8658|8680.1|8668.1|8668.4|8656.4|0
1643000400000|2022-01-24 05:00:00|8670.2|8658.2|8675.2|8663.2|8684.6|8672.6|8669.5|8657.5|0
1643004000000|2022-01-24 06:00:00|8674.9|8662.9|8669.5|8657.5|8681.8|8669.8|8666.6|8654.6|0
1643007600000|2022-01-24 07:00:00|8668.9|8656.9|8669.3|8664.3|8679.3|8674.3|8654.3|8649.3|412
1643011200000|2022-01-24 08:00:00|8671.3|8666.3|8602.1|8597.1|8677.3|8672.3|8599.6|8594.6|2489
1643014800000|2022-01-24 09:00:00|8601.6|8596.6|8599.1|8594.1|8609.1|8604.1|8564.1|8559.1|1462
1643018400000|2022-01-24 10:00:00|8599.6|8594.6|8531.6|8526.6|8601.6|8596.6|8505.1|8500.1|1372
1643022000000|2022-01-24 11:00:00|8531.1|8526.1|8534.1|8529.1|8566.1|8561.1|8518.6|8513.6|1228
1643025600000|2022-01-24 12:00:00|8534.6|8529.6|8531.8|8526.8|8540.6|8535.6|8521.1|8516.1|619
1643029200000|2022-01-24 13:00:00|8532.3|8527.3|8489.8|8484.8|8532.8|8527.8|8489.3|8484.3|827
1643032800000|2022-01-24 14:00:00|8488.8|8483.8|8442.3|8437.3|8492.8|8487.8|8438.8|8433.8|2507
1643036400000|2022-01-24 15:00:00|8441.3|8436.3|8431.8|8426.8|8456.3|8451.3|8376.3|8371.3|3405
1643040000000|2022-01-24 16:00:00|8431.3|8426.3|8402.3|8396.3|8451.3|8446.3|8356.3|8350.3|4455
1643043600000|2022-01-24 17:00:00|8401.3|8395.3|8398.3|8391.3|8406.3|8400.3|8333.3|8326.3|785
1643047200000|2022-01-24 18:00:00|8397.3|8390.3|8457.8|8445.8|8458.3|8446.3|8389.3|8381.3|443
1643050800000|2022-01-24 19:00:00|8457.3|8445.3|8455.3|8443.3|8479.8|8467.8|8401.4|8389.4|0
1643054400000|2022-01-24 20:00:00|8455.2|8443.2|8567.2|8555.2|8571.2|8559.2|8450.4|8438.4|0
1643058000000|2022-01-24 21:00:00|8566.6|8554.6|8577.6|8565.6|8583.1|8571.1|8547.4|8535.4|0
1643061600000|2022-01-24 22:00:00|8577.8|8565.8|8570|8558|8578|8566|8566.3|8554.3|0
1643065200000|2022-01-24 23:00:00|8569.1|8557.1|8563.6|8551.6|8572.9|8560.9|8527.6|8515.6|0
1643068800000|2022-01-25 00:00:00|8563.7|8551.7|8511.5|8499.5|8569.1|8557.1|8508.9|8496.9|0
1643072400000|2022-01-25 01:00:00|8511.6|8499.6|8512.5|8500.5|8526.6|8514.6|8482.6|8470.6|0
1643076000000|2022-01-25 02:00:00|8512.4|8500.4|8514.1|8502.1|8514.1|8502.1|8486.1|8474.1|0
1643079600000|2022-01-25 03:00:00|8513.9|8501.9|8485.7|8473.7|8514.9|8502.9|8482.8|8470.8|0
1643083200000|2022-01-25 04:00:00|8486.1|8474.1|8477.4|8465.4|8495.9|8483.9|8466.5|8454.5|0
1643086800000|2022-01-25 05:00:00|8477.2|8465.2|8509.5|8497.5|8518.6|8506.6|8458.5|8446.5|0
1643090400000|2022-01-25 06:00:00|8509.4|8497.4|8514.7|8502.7|8530.6|8518.6|8497.1|8485.1|0
1643094000000|2022-01-25 07:00:00|8514|8502|8492.3|8487.3|8523.4|8516.8|8463.8|8458.8|728
1643097600000|2022-01-25 08:00:00|8491.8|8486.8|8468.5|8463.5|8507.5|8502.5|8436.3|8431.3|3567
1643101200000|2022-01-25 09:00:00|8469|8464|8515.5|8510.5|8524.5|8519.5|8450.5|8445.5|1518
1643104800000|2022-01-25 10:00:00|8516|8511|8475|8470|8533|8528|8474|8469|1362
1643108400000|2022-01-25 11:00:00|8473.5|8468.5|8492|8487|8518|8513|8470|8465|996
1643112000000|2022-01-25 12:00:00|8492.5|8487.5|8503.2|8498.2|8511.2|8506.2|8472|8467|915
1643115600000|2022-01-25 13:00:00|8503.7|8498.7|8497.7|8492.7|8515.2|8510.2|8478.2|8473.2|1178
1643119200000|2022-01-25 14:00:00|8497.2|8492.2|8447.7|8442.7|8516.7|8511.7|8442.2|8437.2|1858
1643122800000|2022-01-25 15:00:00|8449.2|8444.2|8489.8|8484.8|8511.8|8506.8|8411.3|8406.3|2492
1643126400000|2022-01-25 16:00:00|8489.3|8484.3|8469.8|8462.8|8506.3|8501.3|8458.8|8452.8|1990
1643130000000|2022-01-25 17:00:00|8468.8|8461.8|8474.8|8467.8|8492.8|8486.8|8458.8|8451.8|318
1643133600000|2022-01-25 18:00:00|8473.8|8465.8|8527.9|8515.9|8530.3|8521.8|8460.8|8452.8|223
1643137200000|2022-01-25 19:00:00|8528|8516|8575.2|8563.2|8579.5|8567.5|8506.7|8494.7|0
1643140800000|2022-01-25 20:00:00|8575.3|8563.3|8510.9|8498.9|8577.4|8565.4|8495.4|8483.4|0
1643144400000|2022-01-25 21:00:00|8516.7|8504.7|8438.9|8426.9|8527.2|8515.2|8423.5|8411.5|0
1643148000000|2022-01-25 22:00:00|8439.1|8427.1|8446|8434|8446|8434|8435.4|8423.4|0
1643151600000|2022-01-25 23:00:00|8445.5|8433.5|8527.9|8515.9|8551|8539|8445.3|8433.3|0
1643155200000|2022-01-26 00:00:00|8528|8516|8497.4|8485.4|8530.2|8518.2|8489.4|8477.4|0
1643158800000|2022-01-26 01:00:00|8497.6|8485.6|8515.6|8503.6|8518.8|8506.8|8488.2|8476.2|0
1643162400000|2022-01-26 02:00:00|8515.8|8503.8|8513|8501|8536.3|8524.3|8512.5|8500.5|0
1643166000000|2022-01-26 03:00:00|8512.8|8500.8|8542.4|8530.4|8546.6|8534.6|8512.5|8500.5|0
1643169600000|2022-01-26 04:00:00|8542.5|8530.5|8545.5|8533.5|8547|8535|8534.7|8522.7|0
1643173200000|2022-01-26 05:00:00|8545.6|8533.6|8538.2|8526.2|8546|8534|8521.7|8509.7|0
1643176800000|2022-01-26 06:00:00|8537.5|8525.5|8544.4|8532.4|8553|8541|8534.1|8522.1|0
1643180400000|2022-01-26 07:00:00|8542.8|8530.8|8529.3|8524.3|8555.1|8543.8|8519.3|8514.3|353
1643184000000|2022-01-26 08:00:00|8527.8|8522.8|8642|8637|8665.5|8660.5|8523.8|8518.8|2744
1643187600000|2022-01-26 09:00:00|8641.5|8636.5|8667|8662|8670|8665|8638|8633|1354
1643191200000|2022-01-26 10:00:00|8666.5|8661.5|8676.5|8671.5|8682.5|8677.5|8651|8646|902
1643194800000|2022-01-26 11:00:00|8676|8671|8695.5|8690.5|8696.5|8691.5|8656.5|8651.5|790
1643198400000|2022-01-26 12:00:00|8696|8691|8669.5|8664.5|8699.5|8694.5|8665|8660|510
1643202000000|2022-01-26 13:00:00|8670|8665|8681|8676|8683|8678|8658.5|8653.5|904
1643205600000|2022-01-26 14:00:00|8680|8675|8665.5|8660.5|8685|8680|8639|8634|1964
1643209200000|2022-01-26 15:00:00|8665|8660|8632.6|8627.6|8668|8663|8611.1|8606.1|1698
1643212800000|2022-01-26 16:00:00|8632.1|8627.1|8618.6|8611.6|8641.6|8636.6|8606.6|8599.6|2553
1643216400000|2022-01-26 17:00:00|8619.6|8613.6|8640.6|8633.6|8649.6|8642.6|8618.6|8611.6|291
1643220000000|2022-01-26 18:00:00|8639.6|8631.6|8633.8|8621.8|8639.6|8631.6|8619.6|8613.6|211
1643223600000|2022-01-26 19:00:00|8633.7|8621.7|8587.9|8575.9|8684.8|8672.8|8567|8555|0
1643227200000|2022-01-26 20:00:00|8587.5|8575.5|8564|8552|8587.5|8575.5|8488.4|8476.4|0
1643230800000|2022-01-26 21:00:00|8563|8551|8563.8|8551.8|8576|8564|8542.7|8530.7|0
1643234400000|2022-01-26 22:00:00|8564.2|8552.2|8571.4|8559.4|8579.8|8567.8|8563.3|8551.3|0
1643238000000|2022-01-26 23:00:00|8572.9|8560.9|8610|8598|8613.2|8601.2|8572.5|8560.5|0
1643241600000|2022-01-27 00:00:00|8609.8|8597.8|8516.1|8504.1|8611.7|8599.7|8514.1|8502.1|0
1643245200000|2022-01-27 01:00:00|8515.9|8503.9|8442.3|8430.3|8519.4|8507.4|8437.5|8425.5|0
1643248800000|2022-01-27 02:00:00|8442.5|8430.5|8431.6|8419.6|8442.8|8430.8|8413.6|8401.6|0
1643252400000|2022-01-27 03:00:00|8431.7|8419.7|8386.8|8374.8|8435.7|8423.7|8377.4|8365.4|0
1643256000000|2022-01-27 04:00:00|8386.7|8374.7|8411.4|8399.4|8415.3|8403.3|8379.8|8367.8|0
1643259600000|2022-01-27 05:00:00|8411.6|8399.6|8417.9|8405.9|8433.2|8421.2|8385.4|8373.4|0
1643263200000|2022-01-27 06:00:00|8417.7|8405.7|8444|8432|8468.6|8456.6|8393.2|8381.2|0
1643266800000|2022-01-27 07:00:00|8443.2|8431.2|8508.6|8503.6|8519.1|8514.1|8443.2|8431.2|904
1643270400000|2022-01-27 08:00:00|8505.1|8500.1|8623.9|8618.9|8624.9|8619.9|8494.1|8489.1|2832
1643274000000|2022-01-27 09:00:00|8622.9|8617.9|8664.9|8659.9|8681.4|8676.4|8610.9|8605.9|1212
1643277600000|2022-01-27 10:00:00|8664.4|8659.4|8657.9|8652.9|8698.9|8693.9|8655.4|8650.4|1524
1643281200000|2022-01-27 11:00:00|8657.4|8652.4|8679.4|8674.4|8681.9|8676.9|8656.9|8651.9|812
1643284800000|2022-01-27 12:00:00|8680.9|8675.9|8682.3|8677.3|8685.8|8680.8|8651.4|8646.4|763
1643288400000|2022-01-27 13:00:00|8683.3|8678.3|8712.8|8707.8|8714.8|8709.8|8679.8|8674.8|632
1643292000000|2022-01-27 14:00:00|8711.3|8706.3|8728.3|8723.3|8744.8|8739.8|8698.8|8693.8|1688
1643295600000|2022-01-27 15:00:00|8727.8|8722.8|8721.1|8716.1|8738.6|8733.6|8678.6|8673.6|1656
1643299200000|2022-01-27 16:00:00|8721.6|8716.6|8711.6|8704.6|8727.6|8722.6|8679.1|8674.1|2387
1643302800000|2022-01-27 17:00:00|8712.6|8705.6|8667.6|8660.6|8712.6|8705.6|8649.6|8643.6|415
1643306400000|2022-01-27 18:00:00|8666.6|8658.6|8641.9|8629.9|8670.6|8662.6|8621.6|8613.6|200
1643310000000|2022-01-27 19:00:00|8641.8|8629.8|8636.3|8624.3|8675.9|8663.9|8612.1|8600.1|0
1643313600000|2022-01-27 20:00:00|8635.4|8623.4|8641.4|8629.4|8676.1|8664.1|8620.2|8608.2|0
1643317200000|2022-01-27 21:00:00|8641.5|8629.5|8693.7|8681.7|8694.3|8682.3|8632.2|8620.2|0
1643320800000|2022-01-27 22:00:00|8693.2|8681.2|8703.7|8691.7|8716.3|8704.3|8686.9|8674.9|0
1643324400000|2022-01-27 23:00:00|8704.7|8692.7|8677.6|8665.6|8713.5|8701.5|8677.2|8665.2|0
1643328000000|2022-01-28 00:00:00|8677.5|8665.5|8665.7|8653.7|8688.5|8676.5|8620.3|8608.3|0
1643331600000|2022-01-28 01:00:00|8665.6|8653.6|8670|8658|8683.1|8671.1|8649|8637|0
1643335200000|2022-01-28 02:00:00|8670.4|8658.4|8693.5|8681.5|8696.6|8684.6|8662.1|8650.1|0
1643338800000|2022-01-28 03:00:00|8693.9|8681.9|8666|8654|8699.7|8687.7|8661.7|8649.7|0
1643342400000|2022-01-28 04:00:00|8666.2|8654.2|8653.6|8641.6|8673.7|8661.7|8644.8|8632.8|0
1643346000000|2022-01-28 05:00:00|8653.8|8641.8|8681.3|8669.3|8690.3|8678.3|8648.4|8636.4|0
1643349600000|2022-01-28 06:00:00|8681.1|8669.1|8680.9|8668.9|8698|8686|8663.6|8651.6|0
1643353200000|2022-01-28 07:00:00|8680.4|8668.4|8710.6|8705.6|8712.1|8707.1|8661.6|8656.6|689
1643356800000|2022-01-28 08:00:00|8709.1|8704.1|8632.4|8627.4|8711.6|8706.6|8620.4|8615.4|3001
1643360400000|2022-01-28 09:00:00|8631.9|8626.9|8614.4|8609.4|8647.4|8642.4|8604.9|8599.9|977
1643364000000|2022-01-28 10:00:00|8614.9|8609.9|8585.4|8580.4|8615.9|8610.9|8562.9|8557.9|1045
1643367600000|2022-01-28 11:00:00|8584.9|8579.9|8580.9|8575.9|8589.4|8584.4|8554.4|8549.4|606
1643371200000|2022-01-28 12:00:00|8581.4|8576.4|8529.1|8524.1|8583.9|8578.9|8518.1|8513.1|923
1643374800000|2022-01-28 13:00:00|8529.6|8524.6|8577.6|8572.6|8588.1|8583.1|8528.6|8523.6|1492
1643378400000|2022-01-28 14:00:00|8578.1|8573.1|8582.1|8577.1|8612.6|8607.6|8565.1|8560.1|1429
1643382000000|2022-01-28 15:00:00|8580.1|8575.1|8599.5|8594.5|8608.5|8603.5|8563.5|8558.5|1310
1643385600000|2022-01-28 16:00:00|8600.5|8595.5|8638.5|8631.5|8639.5|8632.5|8583.5|8578.5|1723
1643389200000|2022-01-28 17:00:00|8637.5|8630.5|8603.5|8596.5|8642.5|8635.5|8600.5|8593.5|383
1643392800000|2022-01-28 18:00:00|8602.5|8595.5|8624.5|8612.5|8629.5|8621.5|8602.5|8595.5|168
1643396400000|2022-01-28 19:00:00|8624.4|8612.4|8615.2|8603.2|8637.8|8625.8|8556.7|8544.7|0
1643400000000|2022-01-28 20:00:00|8614.8|8602.8|8696.2|8684.2|8696.7|8684.7|8609.5|8597.5|0
1643403600000|2022-01-28 21:00:00|8694.8|8682.8|8683.7|8671.7|8697.7|8685.7|8670.5|8658.5|0
1643583600000|2022-01-30 23:00:00|8682.4|8670.4|8667.7|8655.7|8689.4|8677.4|8648.8|8636.8|0
1643587200000|2022-01-31 00:00:00|8667.9|8655.9|8684|8672|8703.9|8691.9|8653.9|8641.9|0
1643590800000|2022-01-31 01:00:00|8684.2|8672.2|8695.7|8683.7|8702|8690|8679.2|8667.2|0
1643594400000|2022-01-31 02:00:00|8695.6|8683.6|8716.1|8704.1|8721.2|8709.2|8687.7|8675.7|0
1643598000000|2022-01-31 03:00:00|8715.9|8703.9|8725.2|8713.2|8730.4|8718.4|8712.4|8700.4|0
1643601600000|2022-01-31 04:00:00|8725.4|8713.4|8716.4|8704.4|8726.1|8714.1|8714.4|8702.4|0
1643605200000|2022-01-31 05:00:00|8716.8|8704.8|8727.7|8715.7|8732.3|8720.3|8704.9|8692.9|0
1643608800000|2022-01-31 06:00:00|8727.9|8715.9|8729.4|8717.4|8748.2|8736.2|8724.1|8712.1|0
1643612400000|2022-01-31 07:00:00|8727.6|8715.6|8709|8704|8728|8718|8697|8692|614
1643616000000|2022-01-31 08:00:00|8709.5|8704.5|8664.6|8659.6|8709.5|8704.5|8650.1|8645.1|1993
1643619600000|2022-01-31 09:00:00|8664.1|8659.1|8640.6|8635.6|8678.6|8673.6|8627.1|8622.1|706
1643623200000|2022-01-31 10:00:00|8639.6|8634.6|8601.1|8596.1|8640.6|8635.6|8592.1|8587.1|827
1643626800000|2022-01-31 11:00:00|8600.6|8595.6|8585.1|8580.1|8610.6|8605.6|8582.1|8577.1|575
1643630400000|2022-01-31 12:00:00|8585.6|8580.6|8599.4|8594.4|8599.9|8594.9|8564.6|8559.6|675
1643634000000|2022-01-31 13:00:00|8599.9|8594.9|8584.9|8579.9|8607.9|8602.9|8580.9|8575.9|704
1643637600000|2022-01-31 14:00:00|8585.4|8580.4|8603.9|8598.9|8604.4|8599.4|8569.4|8564.4|1147
1643641200000|2022-01-31 15:00:00|8603.4|8598.4|8623.6|8618.6|8627.1|8622.1|8598.6|8593.6|1431
1643644800000|2022-01-31 16:00:00|8623.1|8618.1|8629.6|8622.6|8631.6|8624.6|8581.1|8576.1|3144
1643648400000|2022-01-31 17:00:00|8627.6|8621.6|8636.6|8629.6|8637.6|8630.6|8620.6|8614.6|159
1643652000000|2022-01-31 18:00:00|8635.6|8628.6|8641.8|8629.8|8645.6|8638.6|8628.6|8621.6|235
1643655600000|2022-01-31 19:00:00|8641.9|8629.9|8644.8|8632.8|8652.2|8640.2|8637.3|8625.3|0
1643659200000|2022-01-31 20:00:00|8644.7|8632.7|8665.7|8653.7|8680.1|8668.1|8615|8603|0
1643662800000|2022-01-31 21:00:00|8665.6|8653.6|8643.6|8631.6|8665.6|8653.6|8640.6|8628.6|0
1643666400000|2022-01-31 22:00:00|8642.5|8630.5|8645.1|8633.1|8647.7|8635.7|8641.6|8629.6|0
1643670000000|2022-01-31 23:00:00|8645.4|8633.4|8644.3|8632.3|8652.4|8640.4|8636.8|8624.8|0
1643673600000|2022-02-01 00:00:00|8644.2|8632.2|8662.9|8650.9|8664|8652|8640.7|8628.7|0
1643677200000|2022-02-01 01:00:00|8662.7|8650.7|8625.6|8613.6|8663.9|8651.9|8619.6|8607.6|0
1643680800000|2022-02-01 02:00:00|8625.7|8613.7|8635.6|8623.6|8639.1|8627.1|8619.5|8607.5|0
1643684400000|2022-02-01 03:00:00|8636.1|8624.1|8645.7|8633.7|8650|8638|8633.1|8621.1|0
1643688000000|2022-02-01 04:00:00|8645.6|8633.6|8649.4|8637.4|8649.6|8637.6|8630.8|8618.8|0
1643691600000|2022-02-01 05:00:00|8649.2|8637.2|8652.4|8640.4|8653.4|8641.4|8643.1|8631.1|0
1643695200000|2022-02-01 06:00:00|8652.3|8640.3|8649.5|8637.5|8655.6|8643.6|8641.4|8629.4|0
1643698800000|2022-02-01 07:00:00|8649.8|8637.8|8679.6|8674.6|8680.1|8675.1|8640.6|8633|382
1643702400000|2022-02-01 08:00:00|8678.6|8673.6|8697.6|8692.6|8716.6|8711.6|8675.6|8670.6|2842
1643706000000|2022-02-01 09:00:00|8697.1|8692.1|8691.6|8686.6|8709.6|8704.6|8664.6|8659.6|1489
1643709600000|2022-02-01 10:00:00|8691.1|8686.1|8705.6|8700.6|8712.6|8707.6|8688.6|8683.6|682
1643713200000|2022-02-01 11:00:00|8705.1|8700.1|8725.1|8720.1|8729.6|8724.6|8704.1|8699.1|792
1643716800000|2022-02-01 12:00:00|8724.6|8719.6|8735.7|8730.7|8735.7|8730.7|8717.6|8712.6|500
1643720400000|2022-02-01 13:00:00|8736.2|8731.2|8727.2|8722.2|8747.2|8742.2|8716.2|8711.2|659
1643724000000|2022-02-01 14:00:00|8727.7|8722.7|8738.2|8733.2|8746.2|8741.2|8720.7|8715.7|921
1643727600000|2022-02-01 15:00:00|8737.7|8732.7|8739.7|8734.7|8739.7|8734.7|8705.7|8700.7|1443
1643731200000|2022-02-01 16:00:00|8739.2|8734.2|8735.2|8728.2|8742.7|8737.7|8707.2|8701.2|2608
1643734800000|2022-02-01 17:00:00|8734.2|8727.2|8736.2|8729.2|8737.2|8730.2|8718.2|8712.2|317
1643738400000|2022-02-01 18:00:00|8735.2|8728.2|8739|8727|8740.2|8733.2|8729.2|8722.2|121
1643742000000|2022-02-01 19:00:00|8739.9|8727.9|8738.8|8726.8|8745.2|8733.2|8728.3|8716.3|3000
1643745600000|2022-02-01 20:00:00|8738.7|8726.7|8768.1|8756.1|8771.6|8759.6|8736.5|8724.5|0
1643749200000|2022-02-01 21:00:00|8768.2|8756.2|8788.1|8776.1|8800.4|8788.4|8764.3|8752.3|0
1643752800000|2022-02-01 22:00:00|8787.4|8775.4|8789.1|8777.1|8790|8778|8781.4|8769.4|0
1643756400000|2022-02-01 23:00:00|8789.5|8777.5|8796|8784|8797.7|8785.7|8784.7|8772.7|0
1643760000000|2022-02-02 00:00:00|8795.8|8783.8|8784|8772|8802|8790|8773.4|8761.4|0
1643763600000|2022-02-02 01:00:00|8783.9|8771.9|8782.1|8770.1|8788|8776|8779.2|8767.2|0
1643767200000|2022-02-02 02:00:00|8782.3|8770.3|8782.8|8770.8|8785.1|8773.1|8776.7|8764.7|0
1643770800000|2022-02-02 03:00:00|8782.4|8770.4|8785.3|8773.3|8789.8|8777.8|8780.8|8768.8|0
1643774400000|2022-02-02 04:00:00|8785.1|8773.1|8789|8777|8789.4|8777.4|8783.9|8771.9|0
1643778000000|2022-02-02 05:00:00|8788.8|8776.8|8788.6|8776.6|8794.5|8782.5|8784.5|8772.5|0
1643781600000|2022-02-02 06:00:00|8787.6|8775.6|8792.1|8780.1|8811|8799|8787.6|8775.6|0
1643785200000|2022-02-02 07:00:00|8793.6|8781.6|8796.7|8791.7|8807.7|8802.7|8764.2|8759.2|437
1643788800000|2022-02-02 08:00:00|8796.2|8791.2|8751.6|8746.6|8796.2|8791.2|8720.2|8715.2|2423
1643792400000|2022-02-02 09:00:00|8752.1|8747.1|8763.1|8758.1|8779.1|8774.1|8750.1|8745.1|618
1643796000000|2022-02-02 10:00:00|8763.6|8758.6|8764.6|8759.6|8772.6|8767.6|8752.1|8747.1|634
1643799600000|2022-02-02 11:00:00|8765.1|8760.1|8774.1|8769.1|8775.1|8770.1|8746.1|8741.1|542
1643803200000|2022-02-02 12:00:00|8775.6|8770.6|8778|8773|8783.5|8778.5|8768.6|8763.6|436
1643806800000|2022-02-02 13:00:00|8778.5|8773.5|8768.5|8763.5|8787|8782|8767|8762|319
1643810400000|2022-02-02 14:00:00|8769|8764|8742.5|8737.5|8774.5|8769.5|8740.5|8735.5|812
1643814000000|2022-02-02 15:00:00|8743|8738|8739.9|8734.9|8753.4|8748.4|8731.9|8726.9|1019
1643817600000|2022-02-02 16:00:00|8739.4|8734.4|8716.4|8709.4|8742.9|8737.9|8705.4|8698.4|1537
1643821200000|2022-02-02 17:00:00|8715.4|8708.4|8735.4|8728.4|8735.4|8729.4|8711.4|8705.4|158
1643824800000|2022-02-02 18:00:00|8733.4|8727.4|8731.3|8719.3|8735.4|8728.4|8719.4|8711.4|89
1643828400000|2022-02-02 19:00:00|8730.8|8718.8|8740.1|8728.1|8747.2|8735.2|8720.8|8708.8|0
1643832000000|2022-02-02 20:00:00|8740.6|8728.6|8747.5|8735.5|8752.5|8740.5|8732.2|8720.2|0
1643835600000|2022-02-02 21:00:00|8747.6|8735.6|8705|8693|8751.2|8739.2|8690.2|8678.2|0
1643839200000|2022-02-02 22:00:00|8705.1|8693.1|8707.8|8695.8|8717.7|8705.7|8703.3|8691.3|0
1643842800000|2022-02-02 23:00:00|8707.3|8695.3|8687.8|8675.8|8713.3|8701.3|8686.4|8674.4|0
1643846400000|2022-02-03 00:00:00|8687.6|8675.6|8700.8|8688.8|8710.5|8698.5|8686.4|8674.4|0
1643850000000|2022-02-03 01:00:00|8701.2|8689.2|8692.2|8680.2|8704.1|8692.1|8685.5|8673.5|0
1643853600000|2022-02-03 02:00:00|8692.6|8680.6|8698.3|8686.3|8699.8|8687.8|8686.1|8674.1|0
1643857200000|2022-02-03 03:00:00|8698.5|8686.5|8703.6|8691.6|8707.5|8695.5|8696.4|8684.4|0
1643860800000|2022-02-03 04:00:00|8703.7|8691.7|8699.1|8687.1|8706.7|8694.7|8698.2|8686.2|0
1643864400000|2022-02-03 05:00:00|8699|8687|8698.2|8686.2|8701.7|8689.7|8696.1|8684.1|0
1643868000000|2022-02-03 06:00:00|8698.3|8686.3|8697.6|8685.6|8708.2|8696.2|8690.7|8678.7|0
1643871600000|2022-02-03 07:00:00|8699.3|8687.3|8702.4|8697.4|8705.9|8700.9|8684.4|8679.4|243
1643875200000|2022-02-03 08:00:00|8697.4|8692.4|8684.4|8679.4|8709.9|8704.9|8663.4|8658.4|2080
1643878800000|2022-02-03 09:00:00|8683.9|8678.9|8673.4|8668.4|8689.4|8684.4|8664.9|8659.9|710
1643882400000|2022-02-03 10:00:00|8672.9|8667.9|8688.9|8683.9|8694.4|8689.4|8668.9|8663.9|456
1643886000000|2022-02-03 11:00:00|8687.9|8682.9|8721.4|8716.4|8722.9|8717.9|8686.4|8681.4|421
1643889600000|2022-02-03 12:00:00|8719.4|8714.4|8715.9|8710.9|8736.9|8731.9|8708.4|8703.4|860
1643893200000|2022-02-03 13:00:00|8714.9|8709.9|8680.4|8675.4|8733.4|8728.4|8675.9|8670.9|929
1643896800000|2022-02-03 14:00:00|8679.9|8674.9|8693.4|8688.4|8726.4|8721.4|8662.4|8657.4|2780
1643900400000|2022-02-03 15:00:00|8693.9|8688.9|8708|8703|8723|8718|8684.4|8679.4|1320
1643904000000|2022-02-03 16:00:00|8707.5|8702.5|8680|8673|8708.5|8703.5|8680|8673|2666
1643907600000|2022-02-03 17:00:00|8679|8672|8674|8667|8685|8678|8664|8657|339
1643911200000|2022-02-03 18:00:00|8675|8666|8678.4|8666.4|8685|8679|8668|8662|80
1643914800000|2022-02-03 19:00:00|8678|8666|8657.8|8645.8|8687.3|8675.3|8649.8|8637.8|0
1643918400000|2022-02-03 20:00:00|8658.3|8646.3|8645.4|8633.4|8677.5|8665.5|8632.8|8620.8|0
1643922000000|2022-02-03 21:00:00|8652.2|8640.2|8710.8|8698.8|8729.4|8717.4|8649.9|8637.9|0
1643925600000|2022-02-03 22:00:00|8710.7|8698.7|8699.9|8687.9|8710.9|8698.9|8690.9|8678.9|0
1643929200000|2022-02-03 23:00:00|8699.1|8687.1|8704.9|8692.9|8714.1|8702.1|8691.5|8679.5|0
1643932800000|2022-02-04 00:00:00|8705.1|8693.1|8693.5|8681.5|8718.2|8706.2|8690.5|8678.5|0
1643936400000|2022-02-04 01:00:00|8693.3|8681.3|8673.9|8661.9|8699|8687|8661.3|8649.3|0
1643940000000|2022-02-04 02:00:00|8673.7|8661.7|8681.5|8669.5|8695.2|8683.2|8673.5|8661.5|0
1643943600000|2022-02-04 03:00:00|8681.6|8669.6|8690.3|8678.3|8692.3|8680.3|8677.2|8665.2|0
1643947200000|2022-02-04 04:00:00|8690.5|8678.5|8701.2|8689.2|8705.9|8693.9|8690.3|8678.3|0
1643950800000|2022-02-04 05:00:00|8701|8689|8721.4|8709.4|8723.5|8711.5|8700.7|8688.7|0
1643954400000|2022-02-04 06:00:00|8721.5|8709.5|8744.1|8732.1|8750.2|8738.2|8720.2|8708.2|0
1643958000000|2022-02-04 07:00:00|8740.8|8728.8|8731.5|8726.5|8743.6|8736|8715.5|8710.5|553
1643961600000|2022-02-04 08:00:00|8732|8727|8694.7|8689.7|8773|8768|8682.2|8677.2|2039
1643965200000|2022-02-04 09:00:00|8695.7|8690.7|8670.7|8665.7|8718.2|8713.2|8669.7|8664.7|806
1643968800000|2022-02-04 10:00:00|8671.2|8666.2|8611.7|8606.7|8675.7|8670.7|8605.7|8600.7|1130
1643972400000|2022-02-04 11:00:00|8611.2|8606.2|8552.7|8547.7|8611.7|8606.7|8552.2|8547.2|1055
1643976000000|2022-02-04 12:00:00|8553.2|8548.2|8600.9|8595.9|8607.9|8602.9|8553.2|8548.2|554
1643979600000|2022-02-04 13:00:00|8600.4|8595.4|8578.4|8573.4|8613.9|8608.9|8578.4|8573.4|1023
1643983200000|2022-02-04 14:00:00|8578.9|8573.9|8598.4|8593.4|8610.4|8605.4|8562.9|8557.9|1123
1643986800000|2022-02-04 15:00:00|8598.9|8593.9|8595.6|8590.6|8624.1|8619.1|8577.1|8572.1|1504
1643990400000|2022-02-04 16:00:00|8594.1|8589.1|8607.1|8600.1|8615.1|8609.1|8581.1|8576.1|1852
1643994000000|2022-02-04 17:00:00|8608.1|8601.1|8632.1|8625.1|8633.1|8626.1|8599.1|8593.1|348
1643997600000|2022-02-04 18:00:00|8633.1|8626.1|8649.9|8637.9|8651.1|8644.1|8633.1|8626.1|165
1644001200000|2022-02-04 19:00:00|8650|8638|8653.4|8641.4|8658.2|8646.2|8631.6|8619.6|0
1644004800000|2022-02-04 20:00:00|8653.9|8641.9|8628.6|8616.6|8677.1|8665.1|8619.3|8607.3|0
1644008400000|2022-02-04 21:00:00|8628.5|8616.5|8614.9|8602.9|8633|8621|8610.6|8598.6|0
1644012000000|2022-02-04 22:00:00|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|0
1644188400000|2022-02-06 23:00:00|8637.4|8625.4|8639.5|8627.5|8641.1|8629.1|8621.6|8609.6|0
1644192000000|2022-02-07 00:00:00|8639.7|8627.7|8622.5|8610.5|8640.2|8628.2|8597.8|8585.8|0
1644195600000|2022-02-07 01:00:00|8622.1|8610.1|8613.2|8601.2|8635.6|8623.6|8606.7|8594.7|0
1644199200000|2022-02-07 02:00:00|8613.4|8601.4|8589.3|8577.3|8624|8612|8586.2|8574.2|0
1644202800000|2022-02-07 03:00:00|8589.5|8577.5|8603.1|8591.1|8615.3|8603.3|8589.3|8577.3|0
1644206400000|2022-02-07 04:00:00|8603.5|8591.5|8632.6|8620.6|8637.4|8625.4|8603.1|8591.1|0
1644210000000|2022-02-07 05:00:00|8632.8|8620.8|8623.9|8611.9|8634.7|8622.7|8616.6|8604.6|0
1644213600000|2022-02-07 06:00:00|8624|8612|8627.9|8615.9|8634.5|8622.5|8606|8594|0
1644217200000|2022-02-07 07:00:00|8628.5|8616.5|8651.6|8646.6|8662.1|8657.1|8623.8|8611.8|309
1644220800000|2022-02-07 08:00:00|8649.1|8644.1|8588.6|8583.6|8651.1|8646.1|8554.1|8549.1|1739
1644224400000|2022-02-07 09:00:00|8589.1|8584.1|8523.6|8518.6|8597.6|8592.6|8509.6|8504.6|990
1644228000000|2022-02-07 10:00:00|8524.1|8519.1|8522.6|8517.6|8540.1|8535.1|8516.1|8511.1|687
1644231600000|2022-02-07 11:00:00|8522.1|8517.1|8541.1|8536.1|8547.1|8542.1|8514.1|8509.1|473
1644235200000|2022-02-07 12:00:00|8541.6|8536.6|8558.7|8553.7|8565.2|8560.2|8541.1|8536.1|494
1644238800000|2022-02-07 13:00:00|8559.2|8554.2|8569.7|8564.7|8575.2|8570.2|8554.7|8549.7|483
1644242400000|2022-02-07 14:00:00|8569.2|8564.2|8588.2|8583.2|8591.2|8586.2|8566.2|8561.2|797
1644246000000|2022-02-07 15:00:00|8587.7|8582.7|8610.7|8605.7|8625.2|8620.2|8582.7|8577.7|1267
1644249600000|2022-02-07 16:00:00|8609.7|8604.7|8578.2|8572.2|8616.7|8611.7|8553.2|8547.2|8113
1644253200000|2022-02-07 17:00:00|8579.2|8573.2|8571.2|8564.2|8579.2|8573.2|8561.2|8554.2|171
1644256800000|2022-02-07 18:00:00|8572.2|8565.2|8588.4|8576.4|8588.4|8580.7|8565.2|8559.2|155
1644260400000|2022-02-07 19:00:00|8588.5|8576.5|8596.2|8584.2|8604|8592|8585.1|8573.1|0
1644264000000|2022-02-07 20:00:00|8597.1|8585.1|8560.1|8548.1|8608.4|8596.4|8545.6|8533.6|0
1644267600000|2022-02-07 21:00:00|8560|8548|8573.3|8561.3|8575.4|8563.4|8559.6|8547.6|0
1644271200000|2022-02-07 22:00:00|8572.9|8560.9|8575.4|8563.4|8576|8564|8572.9|8560.9|0
1644274800000|2022-02-07 23:00:00|8575.5|8563.5|8579.2|8567.2|8580.3|8568.3|8570.4|8558.4|0
1644278400000|2022-02-08 00:00:00|8579.3|8567.3|8597|8585|8599.5|8587.5|8576.3|8564.3|0
1644282000000|2022-02-08 01:00:00|8597.1|8585.1|8582.9|8570.9|8598.8|8586.8|8575|8563|0
1644285600000|2022-02-08 02:00:00|8583.1|8571.1|8583.3|8571.3|8585.2|8573.2|8568.1|8556.1|0
1644289200000|2022-02-08 03:00:00|8583.5|8571.5|8574.5|8562.5|8588.7|8576.7|8572.5|8560.5|0
1644292800000|2022-02-08 04:00:00|8574.7|8562.7|8582.1|8570.1|8582.1|8570.1|8573.1|8561.1|0
1644296400000|2022-02-08 05:00:00|8582|8570|8566.9|8554.9|8582.1|8570.1|8555.9|8543.9|0
1644300000000|2022-02-08 06:00:00|8566.8|8554.8|8582.9|8570.9|8589.7|8577.7|8562.9|8550.9|0
1644303600000|2022-02-08 07:00:00|8582.3|8570.3|8584.7|8579.7|8609.7|8604.7|8580.8|8568.8|623
1644307200000|2022-02-08 08:00:00|8584.2|8579.2|8653.7|8648.7|8701.2|8696.2|8576.2|8571.2|3733
1644310800000|2022-02-08 09:00:00|8654.2|8649.2|8680.2|8675.2|8704.7|8699.7|8652.2|8647.2|1152
1644314400000|2022-02-08 10:00:00|8679.7|8674.7|8663.7|8658.7|8680.7|8675.7|8656.2|8651.2|1042
1644318000000|2022-02-08 11:00:00|8664.2|8659.2|8635.7|8630.7|8665.7|8660.7|8623.2|8618.2|1078
1644321600000|2022-02-08 12:00:00|8635.2|8630.2|8647.3|8642.3|8655.7|8650.7|8632.7|8627.7|781
1644325200000|2022-02-08 13:00:00|8646.8|8641.8|8643.3|8638.3|8669.8|8664.8|8638.8|8633.8|1126
1644328800000|2022-02-08 14:00:00|8642.8|8637.8|8650.3|8645.3|8659.8|8654.8|8625.8|8620.8|1908
1644332400000|2022-02-08 15:00:00|8649.3|8644.3|8670.5|8665.5|8673|8668|8637.3|8632.3|1326
1644336000000|2022-02-08 16:00:00|8671|8666|8698.5|8691.5|8699.5|8693.5|8660.5|8654.5|2037
1644339600000|2022-02-08 17:00:00|8699.5|8692.5|8701.5|8695.5|8711.5|8704.5|8695.5|8688.5|236
1644343200000|2022-02-08 18:00:00|8702.5|8694.5|8712.1|8700.1|8712.5|8703.5|8700.5|8694.5|277
1644346800000|2022-02-08 19:00:00|8712.2|8700.2|8692.1|8680.1|8720.9|8708.9|8683.1|8671.1|0
1644350400000|2022-02-08 20:00:00|8692.2|8680.2|8720.2|8708.2|8733.7|8721.7|8684.3|8672.3|0
1644354000000|2022-02-08 21:00:00|8720.1|8708.1|8729.5|8717.5|8736.1|8724.1|8718.7|8706.7|0
1644357600000|2022-02-08 22:00:00|8729.3|8717.3|8728.6|8716.6|8729.9|8717.9|8728|8716|0
1644361200000|2022-02-08 23:00:00|8728.7|8716.7|8741.4|8729.4|8743.8|8731.8|8728.7|8716.7|0
1644364800000|2022-02-09 00:00:00|8741.6|8729.6|8727.8|8715.8|8744.3|8732.3|8722.7|8710.7|0
1644368400000|2022-02-09 01:00:00|8727.7|8715.7|8736.8|8724.8|8742.2|8730.2|8723|8711|0
1644372000000|2022-02-09 02:00:00|8736.7|8724.7|8736.9|8724.9|8741.1|8729.1|8732.1|8720.1|0
1644375600000|2022-02-09 03:00:00|8736.8|8724.8|8751.7|8739.7|8752.8|8740.8|8736.8|8724.8|0
1644379200000|2022-02-09 04:00:00|8751.8|8739.8|8758.3|8746.3|8758.3|8746.3|8749.9|8737.9|0
1644382800000|2022-02-09 05:00:00|8757.9|8745.9|8757.3|8745.3|8769|8757|8756.2|8744.2|0
1644386400000|2022-02-09 06:00:00|8757|8745|8758.7|8746.7|8775.2|8763.2|8752.4|8740.4|0
1644390000000|2022-02-09 07:00:00|8757.6|8745.6|8733.5|8728.5|8763.6|8755|8730|8725|507
1644393600000|2022-02-09 08:00:00|8734|8729|8766.2|8761.2|8772.2|8767.2|8720|8715|2324
1644397200000|2022-02-09 09:00:00|8766.7|8761.7|8780.2|8775.2|8781.2|8776.2|8764.2|8759.2|1553
1644400800000|2022-02-09 10:00:00|8780.7|8775.7|8795.7|8790.7|8801.7|8796.7|8772.7|8767.7|812
1644404400000|2022-02-09 11:00:00|8796.2|8791.2|8799.7|8794.7|8809.7|8804.7|8789.2|8784.2|840
1644408000000|2022-02-09 12:00:00|8798.7|8793.7|8808.6|8803.6|8817.2|8812.2|8798.7|8793.7|472
1644411600000|2022-02-09 13:00:00|8809.1|8804.1|8834.1|8829.1|8834.1|8829.1|8805.1|8800.1|642
1644415200000|2022-02-09 14:00:00|8834.6|8829.6|8833.6|8828.6|8849.1|8844.1|8824.1|8819.1|3446
1644418800000|2022-02-09 15:00:00|8834.1|8829.1|8847.8|8842.8|8848.3|8843.3|8823.8|8818.8|3571
1644422400000|2022-02-09 16:00:00|8848.3|8843.3|8840.3|8834.3|8857.3|8850.3|8832.3|8826.3|2441
1644426000000|2022-02-09 17:00:00|8839.3|8833.3|8847.3|8840.3|8854.3|8847.3|8839.3|8832.3|278
1644429600000|2022-02-09 18:00:00|8846.3|8839.3|8855.5|8843.5|8858.3|8851.3|8844.3|8838.3|97
1644433200000|2022-02-09 19:00:00|8855.6|8843.6|8859.3|8847.3|8870.7|8858.7|8855.5|8843.5|0
1644436800000|2022-02-09 20:00:00|8859.2|8847.2|8876.7|8864.7|8876.9|8864.9|8848.6|8836.6|0
1644440400000|2022-02-09 21:00:00|8876.6|8864.6|8883.7|8871.7|8890.6|8878.6|8869.4|8857.4|0
1644444000000|2022-02-09 22:00:00|8883.9|8871.9|8884.1|8872.1|8884.1|8872.1|8882.4|8870.4|0
1644447600000|2022-02-09 23:00:00|8884.4|8872.4|8879.3|8867.3|8887.4|8875.4|8874.2|8862.2|0
1644451200000|2022-02-10 00:00:00|8879.5|8867.5|8857.5|8845.5|8880.7|8868.7|8857.1|8845.1|0
1644454800000|2022-02-10 01:00:00|8858.1|8846.1|8850.3|8838.3|8861|8849|8847.2|8835.2|0
1644458400000|2022-02-10 02:00:00|8850.7|8838.7|8846.2|8834.2|8851.3|8839.3|8840|8828|0
1644462000000|2022-02-10 03:00:00|8845.8|8833.8|8848.4|8836.4|8850.5|8838.5|8843.1|8831.1|0
1644465600000|2022-02-10 04:00:00|8848.3|8836.3|8852.2|8840.2|8854.3|8842.3|8846.3|8834.3|0
1644469200000|2022-02-10 05:00:00|8851.7|8839.7|8860.5|8848.5|8860.5|8848.5|8847.4|8835.4|0
1644472800000|2022-02-10 06:00:00|8860.6|8848.6|8873|8861|8880.8|8868.8|8859|8847|0
1644476400000|2022-02-10 07:00:00|8871.7|8859.7|8872.3|8867.3|8877.8|8872.8|8847.3|8842.3|400
1644480000000|2022-02-10 08:00:00|8871.8|8866.8|8875.8|8870.8|8913.8|8908.8|8866.8|8861.8|2391
1644483600000|2022-02-10 09:00:00|8876.3|8871.3|8878.8|8873.8|8902.3|8897.3|8870.3|8865.3|769
1644487200000|2022-02-10 10:00:00|8879.3|8874.3|8892.3|8887.3|8893.3|8888.3|8869.3|8864.3|656
1644490800000|2022-02-10 11:00:00|8891.8|8886.8|8891.8|8886.8|8906.8|8901.8|8887.3|8882.3|869
1644494400000|2022-02-10 12:00:00|8889.8|8884.8|8899.8|8894.8|8902.3|8897.3|8887.3|8882.3|579
1644498000000|2022-02-10 13:00:00|8899.3|8894.3|8876.8|8871.8|8910.8|8905.8|8859.3|8854.3|1935
1644501600000|2022-02-10 14:00:00|8875.8|8870.8|8863.8|8858.8|8876.8|8871.8|8823.3|8818.3|1775
1644505200000|2022-02-10 15:00:00|8865.3|8860.3|8895.9|8890.9|8914.9|8909.9|8863.8|8858.8|1357
1644508800000|2022-02-10 16:00:00|8895.4|8890.4|8904.4|8897.4|8909.4|8902.4|8880.9|8875.9|1912
1644512400000|2022-02-10 17:00:00|8905.4|8898.4|8869.4|8862.4|8905.4|8898.4|8862.4|8855.4|273
1644516000000|2022-02-10 18:00:00|8867.4|8860.4|8851.5|8839.5|8873.4|8866.4|8827.4|8821.4|296
1644519600000|2022-02-10 19:00:00|8851.4|8839.4|8825.5|8813.5|8853.7|8841.7|8819.5|8807.5|0
1644523200000|2022-02-10 20:00:00|8825.7|8813.7|8821.6|8809.6|8843.4|8831.4|8792.6|8780.6|0
1644526800000|2022-02-10 21:00:00|8828.7|8816.7|8822.1|8810.1|8830|8818|8804|8792|0
1644530400000|2022-02-10 22:00:00|8819.9|8807.9|8819.8|8807.8|8822.3|8810.3|8819.2|8807.2|0
1644534000000|2022-02-10 23:00:00|8821.1|8809.1|8803.9|8791.9|8827.8|8815.8|8801.7|8789.7|0
1644537600000|2022-02-11 00:00:00|8803.7|8791.7|8786.6|8774.6|8805.8|8793.8|8766.6|8754.6|0
1644541200000|2022-02-11 01:00:00|8786.8|8774.8|8797.4|8785.4|8810.8|8798.8|8772|8760|0
1644544800000|2022-02-11 02:00:00|8797.3|8785.3|8803.3|8791.3|8804.4|8792.4|8784.9|8772.9|0
1644548400000|2022-02-11 03:00:00|8803.1|8791.1|8796.3|8784.3|8805.3|8793.3|8786.6|8774.6|0
1644552000000|2022-02-11 04:00:00|8796.5|8784.5|8772|8760|8796.9|8784.9|8766.2|8754.2|0
1644555600000|2022-02-11 05:00:00|8772.2|8760.2|8764.3|8752.3|8774.1|8762.1|8754.8|8742.8|0
1644559200000|2022-02-11 06:00:00|8763.9|8751.9|8795.8|8783.8|8795.8|8783.8|8759.4|8747.4|0
1644562800000|2022-02-11 07:00:00|8794.3|8782.3|8795.9|8790.9|8818.9|8813.9|8792.9|8781.3|497
1644566400000|2022-02-11 08:00:00|8795.4|8790.4|8785.2|8780.2|8835.4|8830.4|8766.9|8761.9|2527
1644570000000|2022-02-11 09:00:00|8784.7|8779.7|8789.7|8784.7|8804.7|8799.7|8770.2|8765.2|1343
1644573600000|2022-02-11 10:00:00|8790.2|8785.2|8798.2|8793.2|8800.7|8795.7|8777.7|8772.7|878
1644577200000|2022-02-11 11:00:00|8797.7|8792.7|8784.7|8779.7|8806.7|8801.7|8783.7|8778.7|680
1644580800000|2022-02-11 12:00:00|8785.2|8780.2|8809.9|8804.9|8817.2|8812.2|8782.7|8777.7|773
1644584400000|2022-02-11 13:00:00|8810.9|8805.9|8815.4|8810.4|8825.4|8820.4|8804.9|8799.9|1182
1644588000000|2022-02-11 14:00:00|8815.9|8810.9|8811.4|8806.4|8830.4|8825.4|8798.4|8793.4|1202
1644591600000|2022-02-11 15:00:00|8811.9|8806.9|8810.6|8805.6|8828.4|8823.4|8802.1|8797.1|1117
1644595200000|2022-02-11 16:00:00|8810.1|8805.1|8790.6|8784.6|8818.1|8813.1|8783.6|8777.6|1675
1644598800000|2022-02-11 17:00:00|8789.6|8783.6|8785.6|8779.6|8803.6|8795.6|8780.6|8773.6|195
1644602400000|2022-02-11 18:00:00|8786.6|8778.6|8670.7|8658.7|8793.6|8786.6|8670.6|8658.6|668
1644606000000|2022-02-11 19:00:00|8671.1|8659.1|8640.9|8628.9|8705|8693|8625.5|8613.5|0
1644609600000|2022-02-11 20:00:00|8641.4|8629.4|8642|8630|8667.1|8655.1|8609|8597|0
1644613200000|2022-02-11 21:00:00|8642.1|8630.1|8657.8|8645.8|8669|8657|8631.5|8619.5|0
1644793200000|2022-02-13 23:00:00|8646.6|8634.6|8659.1|8647.1|8664.8|8652.8|8629.9|8617.9|0
1644796800000|2022-02-14 00:00:00|8659.5|8647.5|8657.7|8645.7|8683|8671|8620.2|8608.2|0
1644800400000|2022-02-14 01:00:00|8659|8647|8632.3|8620.3|8664.5|8652.5|8624.5|8612.5|0
1644804000000|2022-02-14 02:00:00|8632.2|8620.2|8647.4|8635.4|8659.7|8647.7|8623.4|8611.4|0
1644807600000|2022-02-14 03:00:00|8647|8635|8671.2|8659.2|8673.5|8661.5|8637|8625|0
1644811200000|2022-02-14 04:00:00|8670.8|8658.8|8670.9|8658.9|8675|8663|8658|8646|0
1644814800000|2022-02-14 05:00:00|8670.7|8658.7|8656.2|8644.2|8680.3|8668.3|8655|8643|0
1644818400000|2022-02-14 06:00:00|8656.3|8644.3|8651.2|8639.2|8665.5|8653.5|8628.6|8616.6|0
1644822000000|2022-02-14 07:00:00|8651.9|8639.9|8592.1|8587.1|8658.1|8653.1|8565.6|8560.6|720
1644825600000|2022-02-14 08:00:00|8591.6|8586.6|8524.7|8519.7|8596.6|8591.6|8506.6|8501.6|4447
1644829200000|2022-02-14 09:00:00|8522.2|8517.2|8544.7|8539.7|8591.7|8586.7|8510.7|8505.7|2267
1644832800000|2022-02-14 10:00:00|8544.2|8539.2|8558.7|8553.7|8594.2|8589.2|8526.7|8521.7|4192
1644836400000|2022-02-14 11:00:00|8558.2|8553.2|8533.7|8528.7|8565.7|8560.7|8526.2|8521.2|2911
1644840000000|2022-02-14 12:00:00|8534.2|8529.2|8623.2|8618.2|8647.2|8642.2|8516.7|8511.7|5426
1644843600000|2022-02-14 13:00:00|8623.7|8618.7|8600.7|8595.7|8646.7|8641.7|8599.7|8594.7|3406
1644847200000|2022-02-14 14:00:00|8600.2|8595.2|8587.7|8582.7|8631.7|8626.7|8572.2|8567.2|2394
1644850800000|2022-02-14 15:00:00|8587.2|8582.2|8540.9|8535.9|8606.4|8601.4|8532.9|8527.9|3924
1644854400000|2022-02-14 16:00:00|8541.4|8536.4|8587.9|8580.9|8594.9|8588.9|8535.9|8530.9|3875
1644858000000|2022-02-14 17:00:00|8588.9|8581.9|8591.9|8584.9|8596.9|8589.9|8579.9|8573.9|268
1644861600000|2022-02-14 18:00:00|8592.9|8585.9|8533.8|8521.8|8600.9|8593.9|8527.9|8520.9|1329
1644865200000|2022-02-14 19:00:00|8535.6|8523.6|8561.5|8549.5|8568.2|8556.2|8498.6|8486.6|0
1644868800000|2022-02-14 20:00:00|8561.6|8549.6|8587.7|8575.7|8593.7|8581.7|8541.2|8529.2|0
1644872400000|2022-02-14 21:00:00|8587.3|8575.3|8589.7|8577.7|8599.9|8587.9|8587.3|8575.3|0
1644876000000|2022-02-14 22:00:00|8589.9|8577.9|8590.2|8578.2|8591|8579|8588.8|8576.8|0
1644879600000|2022-02-14 23:00:00|8590|8578|8604.4|8592.4|8604.4|8592.4|8587|8575|0
1644883200000|2022-02-15 00:00:00|8604.5|8592.5|8584.1|8572.1|8607.6|8595.6|8565.2|8553.2|0
1644886800000|2022-02-15 01:00:00|8584.5|8572.5|8590.9|8578.9|8593.2|8581.2|8566.1|8554.1|0
1644890400000|2022-02-15 02:00:00|8590.8|8578.8|8612.6|8600.6|8614.2|8602.2|8586.3|8574.3|0
1644894000000|2022-02-15 03:00:00|8612.4|8600.4|8591.6|8579.6|8612.5|8600.5|8587.8|8575.8|0
1644897600000|2022-02-15 04:00:00|8591.8|8579.8|8576.5|8564.5|8593.8|8581.8|8572.2|8560.2|0
1644901200000|2022-02-15 05:00:00|8576.3|8564.3|8549.2|8537.2|8576.5|8564.5|8538.8|8526.8|0
1644904800000|2022-02-15 06:00:00|8549.4|8537.4|8559|8547|8563.6|8551.6|8545.1|8533.1|0
1644908400000|2022-02-15 07:00:00|8560.6|8548.6|8542.4|8537.4|8577.9|8572.9|8535.4|8530.4|1379
1644912000000|2022-02-15 08:00:00|8543.4|8538.4|8658.9|8653.9|8691.4|8686.4|8520.4|8515.4|11648
1644915600000|2022-02-15 09:00:00|8658.4|8653.4|8666.4|8661.4|8685.4|8680.4|8639.4|8634.4|5990
1644919200000|2022-02-15 10:00:00|8665.9|8660.9|8678.9|8673.9|8683.4|8678.4|8635.9|8630.9|4431
1644922800000|2022-02-15 11:00:00|8678.4|8673.4|8686.4|8681.4|8699.9|8694.9|8677.4|8672.4|2280
1644926400000|2022-02-15 12:00:00|8686.9|8681.9|8687.8|8682.8|8694.4|8689.4|8670.9|8665.9|3873
1644930000000|2022-02-15 13:00:00|8688.3|8683.3|8676.3|8671.3|8690.3|8685.3|8672.3|8667.3|2045
1644933600000|2022-02-15 14:00:00|8674.8|8669.8|8686.3|8681.3|8704.8|8699.8|8670.8|8665.8|3611
1644937200000|2022-02-15 15:00:00|8686.8|8681.8|8716.4|8711.4|8720.9|8715.9|8674.3|8669.3|2852
1644940800000|2022-02-15 16:00:00|8716.9|8711.9|8726.4|8719.4|8733.4|8727.4|8702.4|8697.4|4207
1644944400000|2022-02-15 17:00:00|8727.4|8720.4|8708.4|8701.4|8728.4|8722.4|8705.4|8699.4|3052
1644948000000|2022-02-15 18:00:00|8709.4|8702.4|8727.2|8715.2|8728.4|8720.4|8707.4|8700.4|150
1644951600000|2022-02-15 19:00:00|8727.3|8715.3|8721.9|8709.9|8728.5|8716.5|8709.8|8697.8|0
1644955200000|2022-02-15 20:00:00|8722|8710|8732.9|8720.9|8737.9|8725.9|8697.8|8685.8|0
1644958800000|2022-02-15 21:00:00|8732.8|8720.8|8722.3|8710.3|8734.7|8722.7|8712.6|8700.6|0
1644962400000|2022-02-15 22:00:00|8722.1|8710.1|8721.7|8709.7|8723.3|8711.3|8718.7|8706.7|0
1644966000000|2022-02-15 23:00:00|8722|8710|8714.1|8702.1|8727.2|8715.2|8711.1|8699.1|0
1644969600000|2022-02-16 00:00:00|8713.7|8701.7|8710.2|8698.2|8719.8|8707.8|8705.2|8693.2|0
1644973200000|2022-02-16 01:00:00|8710.3|8698.3|8714.2|8702.2|8715.9|8703.9|8706.2|8694.2|0
1644976800000|2022-02-16 02:00:00|8714.4|8702.4|8720.8|8708.8|8726.1|8714.1|8714.4|8702.4|0
1644980400000|2022-02-16 03:00:00|8721|8709|8719.8|8707.8|8725.9|8713.9|8713.6|8701.6|0
1644984000000|2022-02-16 04:00:00|8719.7|8707.7|8726.9|8714.9|8727|8715|8716.6|8704.6|0
1644987600000|2022-02-16 05:00:00|8727|8715|8735.2|8723.2|8736.2|8724.2|8726.4|8714.4|0
1644991200000|2022-02-16 06:00:00|8735.1|8723.1|8743.4|8731.4|8748.7|8736.7|8730.9|8718.9|0
1644994800000|2022-02-16 07:00:00|8742.7|8730.7|8734.9|8729.9|8742.7|8737.4|8725.4|8720.4|272
1644998400000|2022-02-16 08:00:00|8735.4|8730.4|8781.3|8776.3|8798.9|8793.9|8734.4|8729.4|6860
1645002000000|2022-02-16 09:00:00|8781.8|8776.8|8733.3|8728.3|8794.8|8789.8|8728.3|8723.3|3834
1645005600000|2022-02-16 10:00:00|8732.8|8727.8|8725.3|8720.3|8744.3|8739.3|8711.8|8706.8|2425
1645009200000|2022-02-16 11:00:00|8724.8|8719.8|8718.3|8713.3|8728.3|8723.3|8710.3|8705.3|2498
1645012800000|2022-02-16 12:00:00|8718.8|8713.8|8702.7|8697.7|8722.3|8717.3|8690.7|8685.7|2761
1645016400000|2022-02-16 13:00:00|8703.2|8698.2|8703.2|8698.2|8725.2|8720.2|8693.7|8688.7|1719
1645020000000|2022-02-16 14:00:00|8703.7|8698.7|8712.7|8707.7|8722.7|8717.7|8680.7|8675.7|2111
1645023600000|2022-02-16 15:00:00|8711.2|8706.2|8725.9|8720.9|8734.4|8729.4|8698.9|8693.9|2734
1645027200000|2022-02-16 16:00:00|8726.4|8721.4|8724.9|8717.9|8748.9|8741.9|8722.9|8715.9|3027
1645030800000|2022-02-16 17:00:00|8725.9|8718.9|8725.9|8718.9|8732.9|8726.9|8710.9|8703.9|136
1645034400000|2022-02-16 18:00:00|8724.9|8717.9|8731.1|8719.1|8732.1|8722.9|8719.9|8712.9|189
1645038000000|2022-02-16 19:00:00|8730.6|8718.6|8783.6|8771.6|8794.2|8782.2|8715.4|8703.4|0
1645041600000|2022-02-16 20:00:00|8783.7|8771.7|8781.4|8769.4|8797.9|8785.9|8772.2|8760.2|0
1645045200000|2022-02-16 21:00:00|8780.9|8768.9|8773.3|8761.3|8783.8|8771.8|8769.5|8757.5|0
1645048800000|2022-02-16 22:00:00|8773.5|8761.5|8773.9|8761.9|8777.9|8765.9|8772.8|8760.8|0
1645052400000|2022-02-16 23:00:00|8774|8762|8766.6|8754.6|8789.8|8777.8|8764.4|8752.4|0
1645056000000|2022-02-17 00:00:00|8766.5|8754.5|8740.6|8728.6|8767.6|8755.6|8735.5|8723.5|0
1645059600000|2022-02-17 01:00:00|8740.8|8728.8|8742.7|8730.7|8754.6|8742.6|8736.1|8724.1|0
1645063200000|2022-02-17 02:00:00|8743.1|8731.1|8760.1|8748.1|8761.7|8749.7|8742.7|8730.7|0
1645066800000|2022-02-17 03:00:00|8760.3|8748.3|8707.4|8695.4|8766.1|8754.1|8707.4|8695.4|0
1645070400000|2022-02-17 04:00:00|8707.1|8695.1|8672.5|8660.5|8713.4|8701.4|8667.9|8655.9|0
1645074000000|2022-02-17 05:00:00|8672.9|8660.9|8695.5|8683.5|8705.6|8693.6|8666.6|8654.6|0
1645077600000|2022-02-17 06:00:00|8695.1|8683.1|8698.2|8686.2|8706|8694|8668.9|8656.9|0
1645081200000|2022-02-17 07:00:00|8701.4|8689.4|8712.4|8707.4|8721.4|8716.4|8697.4|8688.8|396
1645084800000|2022-02-17 08:00:00|8712.9|8707.9|8700.2|8695.2|8750.9|8745.9|8670.9|8665.9|2819
1645088400000|2022-02-17 09:00:00|8700.7|8695.7|8717.2|8712.2|8722.2|8717.2|8690.2|8685.2|1723
1645092000000|2022-02-17 10:00:00|8716.7|8711.7|8711.6|8706.6|8719.1|8714.1|8698.2|8693.2|1322
1645095600000|2022-02-17 11:00:00|8711.1|8706.1|8720.6|8715.6|8726.1|8721.1|8706.6|8701.6|385
1645099200000|2022-02-17 12:00:00|8721.6|8716.6|8738.7|8733.7|8740.7|8735.7|8714.6|8709.6|285
1645102800000|2022-02-17 13:00:00|8739.2|8734.2|8686.2|8681.2|8747.2|8742.2|8684.7|8679.7|787
1645106400000|2022-02-17 14:00:00|8685.2|8680.2|8640.7|8635.7|8715.7|8710.7|8638.7|8633.7|1754
1645110000000|2022-02-17 15:00:00|8642.2|8637.2|8652.8|8647.8|8659.8|8654.8|8633.3|8628.3|1165
1645113600000|2022-02-17 16:00:00|8652.3|8647.3|8674.8|8667.8|8685.8|8677.8|8649.8|8644.8|2018
1645117200000|2022-02-17 17:00:00|8675.8|8668.8|8671.8|8663.8|8681.8|8674.8|8663.8|8656.8|10313
1645120800000|2022-02-17 18:00:00|8672.8|8664.8|8646.9|8634.9|8674.8|8667.8|8632.8|8626.8|231
1645124400000|2022-02-17 19:00:00|8646.8|8634.8|8614.9|8602.9|8646.8|8634.8|8614.7|8602.7|0
1645128000000|2022-02-17 20:00:00|8615.4|8603.4|8599.2|8587.2|8622.1|8610.1|8587.7|8575.7|0
1645131600000|2022-02-17 21:00:00|8599.3|8587.3|8601.9|8589.9|8612.2|8600.2|8585.1|8573.1|0
1645135200000|2022-02-17 22:00:00|8603.1|8591.1|8601.4|8589.4|8603.1|8591.1|8599.1|8587.1|0
1645138800000|2022-02-17 23:00:00|8601.3|8589.3|8611.5|8599.5|8615.9|8603.9|8588.2|8576.2|0
1645142400000|2022-02-18 00:00:00|8610.9|8598.9|8597.9|8585.9|8617.9|8605.9|8582.2|8570.2|0
1645146000000|2022-02-18 01:00:00|8598|8586|8645.4|8633.4|8652.6|8640.6|8582.6|8570.6|0
1645149600000|2022-02-18 02:00:00|8645.6|8633.6|8650.2|8638.2|8653|8641|8635.2|8623.2|0
1645153200000|2022-02-18 03:00:00|8650.5|8638.5|8681.4|8669.4|8690.7|8678.7|8643|8631|0
1645156800000|2022-02-18 04:00:00|8681.5|8669.5|8684.7|8672.7|8703.9|8691.9|8681.4|8669.4|0
1645160400000|2022-02-18 05:00:00|8684.5|8672.5|8676.8|8664.8|8695.7|8683.7|8674.3|8662.3|0
1645164000000|2022-02-18 06:00:00|8676.6|8664.6|8669.1|8657.1|8676.6|8664.6|8658.6|8646.6|0
1645167600000|2022-02-18 07:00:00|8668.1|8656.1|8683.8|8678.8|8687.3|8682.3|8658.7|8646.7|464
1645171200000|2022-02-18 08:00:00|8679.3|8674.3|8673.9|8668.9|8708.8|8703.8|8662.4|8657.4|2490
1645174800000|2022-02-18 09:00:00|8673.4|8668.4|8672.9|8667.9|8686.9|8681.9|8656.9|8651.9|696
1645178400000|2022-02-18 10:00:00|8672.4|8667.4|8662.9|8657.9|8682.4|8677.4|8660.9|8655.9|857
1645182000000|2022-02-18 11:00:00|8663.4|8658.4|8667.9|8662.9|8678.4|8673.4|8658.4|8653.4|557
1645185600000|2022-02-18 12:00:00|8668.4|8663.4|8671.3|8666.3|8678.4|8673.4|8662.9|8657.9|482
1645189200000|2022-02-18 13:00:00|8674.3|8669.3|8620.3|8615.3|8675.3|8670.3|8579.8|8574.8|1499
1645192800000|2022-02-18 14:00:00|8620.8|8615.8|8629.3|8624.3|8637.8|8632.8|8586.3|8581.3|1405
1645196400000|2022-02-18 15:00:00|8629.8|8624.8|8591.8|8586.8|8638.3|8633.3|8587.8|8582.8|1567
1645200000000|2022-02-18 16:00:00|8592.3|8587.3|8567.3|8561.3|8605.3|8598.3|8565.3|8559.3|2620
1645203600000|2022-02-18 17:00:00|8568.3|8560.3|8573.3|8566.3|8592.3|8585.3|8562.3|8555.3|375
1645207200000|2022-02-18 18:00:00|8574.3|8567.3|8584.6|8572.6|8591.3|8584.3|8564.3|8557.3|160
1645210800000|2022-02-18 19:00:00|8584.2|8572.2|8623.5|8611.5|8632.3|8620.3|8582.5|8570.5|0
1645214400000|2022-02-18 20:00:00|8623.6|8611.6|8585.4|8573.4|8632|8620|8569.2|8557.2|0
1645218000000|2022-02-18 21:00:00|8585.5|8573.5|8589.1|8577.1|8615.7|8603.7|8585.4|8573.4|0
1645398000000|2022-02-20 23:00:00|8523.8|8511.8|8531.2|8519.2|8547.2|8535.2|8523.4|8511.4|0
1645401600000|2022-02-21 00:00:00|8531.1|8519.1|8585.6|8573.6|8591.6|8579.6|8511.8|8499.8|0
1645405200000|2022-02-21 01:00:00|8585.3|8573.3|8622.2|8610.2|8633.9|8621.9|8561.2|8549.2|0
1645408800000|2022-02-21 02:00:00|8622.4|8610.4|8624.6|8612.6|8631.8|8619.8|8610|8598|0
1645412400000|2022-02-21 03:00:00|8624.4|8612.4|8610.8|8598.8|8631.8|8619.8|8603.1|8591.1|0
1645416000000|2022-02-21 04:00:00|8610.7|8598.7|8629.5|8617.5|8631.2|8619.2|8606.1|8594.1|0
1645419600000|2022-02-21 05:00:00|8629.3|8617.3|8628.1|8616.1|8631.5|8619.5|8618.4|8606.4|0
1645423200000|2022-02-21 06:00:00|8628|8616|8655.3|8643.3|8666|8654|8627.6|8615.6|0
1645426800000|2022-02-21 07:00:00|8654.7|8642.7|8643.3|8638.3|8666.3|8661.3|8639.3|8632|485
1645430400000|2022-02-21 08:00:00|8641.8|8636.8|8642|8637|8668.8|8663.8|8622.3|8617.3|2416
1645434000000|2022-02-21 09:00:00|8643|8638|8599|8594|8643|8638|8590.5|8585.5|913
1645437600000|2022-02-21 10:00:00|8598.5|8593.5|8564.5|8559.5|8601|8596|8558.5|8553.5|587
1645441200000|2022-02-21 11:00:00|8565|8560|8557|8552|8578.5|8573.5|8534|8529|689
1645444800000|2022-02-21 12:00:00|8556.5|8551.5|8520.7|8515.7|8556.5|8551.5|8497.2|8492.2|1035
1645448400000|2022-02-21 13:00:00|8520.2|8515.2|8489.2|8484.2|8524.2|8519.2|8440.2|8435.2|2707
1645452000000|2022-02-21 14:00:00|8488.2|8483.2|8498.2|8493.2|8527.7|8522.7|8476.2|8471.2|1246
1645455600000|2022-02-21 15:00:00|8497.2|8492.2|8515.3|8510.3|8542.8|8537.8|8496.7|8491.7|949
1645459200000|2022-02-21 16:00:00|8514.8|8509.8|8491.3|8484.3|8519.3|8514.3|8484.3|8477.3|2237
1645462800000|2022-02-21 17:00:00|8490.3|8483.3|8429.3|8419.3|8498.3|8491.3|8429.3|8417.3|1050
1645466400000|2022-02-21 18:00:00|8430.3|8418.3|8374.4|8362.4|8434.3|8425.3|8363.3|8352.3|200
1645470000000|2022-02-21 19:00:00|8370.3|8358.3|8375.2|8363.2|8389.4|8377.4|8332.7|8320.7|0
1645473600000|2022-02-21 20:00:00|8373.7|8361.7|8364.7|8352.7|8374.2|8362.2|8333.4|8321.4|0
1645484400000|2022-02-21 23:00:00|8360.7|8348.7|8359.8|8347.8|8371.1|8359.1|8309.3|8297.3|0
1645488000000|2022-02-22 00:00:00|8360.3|8348.3|8419.9|8407.9|8426.3|8414.3|8322|8310|0
1645491600000|2022-02-22 01:00:00|8418.9|8406.9|8380.9|8368.9|8421|8409|8378.3|8366.3|0
1645495200000|2022-02-22 02:00:00|8380.7|8368.7|8365.1|8353.1|8389|8377|8356|8344|0
1645498800000|2022-02-22 03:00:00|8365.3|8353.3|8343.9|8331.9|8366.6|8354.6|8329|8317|0
1645502400000|2022-02-22 04:00:00|8344.1|8332.1|8361.4|8349.4|8367.2|8355.2|8344.1|8332.1|0
1645506000000|2022-02-22 05:00:00|8361|8349|8387.6|8375.6|8402.8|8390.8|8357.8|8345.8|0
1645509600000|2022-02-22 06:00:00|8386.8|8374.8|8367.2|8355.2|8432.4|8420.4|8353.3|8341.3|0
1645513200000|2022-02-22 07:00:00|8367.3|8355.3|8300.3|8295.3|8374.8|8369.8|8276.3|8271.3|952
1645516800000|2022-02-22 08:00:00|8303.8|8298.8|8461|8456|8462|8457|8276.3|8271.3|5681
1645520400000|2022-02-22 09:00:00|8464.5|8459.5|8441.5|8436.5|8497.5|8492.5|8436.5|8431.5|2563
1645524000000|2022-02-22 10:00:00|8442|8437|8514.5|8509.5|8527|8522|8441|8436|1573
1645527600000|2022-02-22 11:00:00|8515|8510|8507.5|8502.5|8536|8531|8496.5|8491.5|1115
1645531200000|2022-02-22 12:00:00|8506.5|8501.5|8505.3|8500.3|8534.5|8529.5|8499|8494|749
1645534800000|2022-02-22 13:00:00|8505.8|8500.8|8509.3|8504.3|8510.3|8505.3|8486.3|8481.3|801
1645538400000|2022-02-22 14:00:00|8508.3|8503.3|8528.3|8523.3|8529.3|8524.3|8482.3|8477.3|1290
1645542000000|2022-02-22 15:00:00|8527.3|8522.3|8492|8487|8554|8549|8492|8487|2081
1645545600000|2022-02-22 16:00:00|8493|8488|8494.5|8486.5|8515.5|8508.5|8475.5|8470.5|2477
1645549200000|2022-02-22 17:00:00|8495.5|8487.5|8455.5|8447.5|8502.5|8496.5|8452.5|8445.5|341
1645552800000|2022-02-22 18:00:00|8456.5|8448.5|8436.4|8424.4|8467.5|8457.5|8426.5|8417.5|245
1645556400000|2022-02-22 19:00:00|8435.9|8423.9|8517|8505|8530.2|8518.2|8412|8400|0
1645560000000|2022-02-22 20:00:00|8517.6|8505.6|8507|8495|8542.7|8530.7|8470.8|8458.8|0
1645563600000|2022-02-22 21:00:00|8507.1|8495.1|8526.3|8514.3|8544.5|8532.5|8504.4|8492.4|0
1645567200000|2022-02-22 22:00:00|8526.5|8514.5|8526.2|8514.2|8528.9|8516.9|8522.5|8510.5|0
1645570800000|2022-02-22 23:00:00|8524.1|8512.1|8556.3|8544.3|8562.7|8550.7|8524.1|8512.1|0
1645574400000|2022-02-23 00:00:00|8556.5|8544.5|8548|8536|8559.1|8547.1|8536.7|8524.7|0
1645578000000|2022-02-23 01:00:00|8548.2|8536.2|8544.9|8532.9|8552.2|8540.2|8525.5|8513.5|0
1645581600000|2022-02-23 02:00:00|8545.2|8533.2|8537.3|8525.3|8550.1|8538.1|8527.3|8515.3|0
1645585200000|2022-02-23 03:00:00|8537.7|8525.7|8549.1|8537.1|8552.2|8540.2|8524.6|8512.6|0
1645588800000|2022-02-23 04:00:00|8549.5|8537.5|8568.6|8556.6|8569.2|8557.2|8547.4|8535.4|0
1645592400000|2022-02-23 05:00:00|8568.4|8556.4|8561.7|8549.7|8574.2|8562.2|8558.5|8546.5|0
1645596000000|2022-02-23 06:00:00|8561.2|8549.2|8530.4|8518.4|8570.2|8558.2|8527.3|8515.3|0
1645599600000|2022-02-23 07:00:00|8530.5|8518.5|8531|8526|8543|8538|8497.5|8492.5|509
1645603200000|2022-02-23 08:00:00|8531.5|8526.5|8588.8|8583.8|8600|8595|8514.5|8509.5|2898
1645606800000|2022-02-23 09:00:00|8589.3|8584.3|8574.8|8569.8|8610.3|8605.3|8567.3|8562.3|1132
1645610400000|2022-02-23 10:00:00|8574.3|8569.3|8567.3|8562.3|8591.8|8586.8|8554.8|8549.8|995
1645614000000|2022-02-23 11:00:00|8566.8|8561.8|8535.3|8530.3|8574.3|8569.3|8534.3|8529.3|756
1645617600000|2022-02-23 12:00:00|8536.3|8531.3|8550|8545|8560.8|8555.8|8535.3|8530.3|521
1645621200000|2022-02-23 13:00:00|8550.5|8545.5|8560|8555|8565|8560|8543.5|8538.5|821
1645624800000|2022-02-23 14:00:00|8559.5|8554.5|8509.5|8504.5|8562.5|8557.5|8508.5|8503.5|2045
1645628400000|2022-02-23 15:00:00|8509|8504|8434.2|8429.2|8510.5|8505.5|8423.2|8418.2|2588
1645632000000|2022-02-23 16:00:00|8434.7|8429.7|8460.2|8454.2|8467.2|8461.2|8412.2|8407.2|2860
1645635600000|2022-02-23 17:00:00|8461.2|8455.2|8457.2|8449.2|8483.2|8477.2|8449.2|8443.2|443
1645639200000|2022-02-23 18:00:00|8458.2|8450.2|8432.2|8420.2|8458.2|8450.2|8406.2|8399.2|265
1645642800000|2022-02-23 19:00:00|8431.1|8419.1|8392|8380|8442.8|8430.8|8380.4|8368.4|0
1645646400000|2022-02-23 20:00:00|8390.5|8378.5|8380.9|8368.9|8397.3|8385.3|8365.1|8353.1|0
1645650000000|2022-02-23 21:00:00|8381|8369|8366.5|8354.5|8394.8|8382.8|8360.5|8348.5|0
1645653600000|2022-02-23 22:00:00|8366.9|8354.9|8368.8|8356.8|8369.2|8357.2|8360.7|8348.7|0
1645657200000|2022-02-23 23:00:00|8368.9|8356.9|8372.6|8360.6|8387.8|8375.8|8351.1|8339.1|0
1645660800000|2022-02-24 00:00:00|8372|8360|8296.2|8284.2|8383.4|8371.4|8295.5|8283.5|0
1645664400000|2022-02-24 01:00:00|8296.4|8284.4|8331.2|8319.2|8349.8|8337.8|8285.6|8273.6|0
1645668000000|2022-02-24 02:00:00|8331.8|8319.8|8277.9|8265.9|8338.6|8326.6|8271.7|8259.7|0
1645671600000|2022-02-24 03:00:00|8277.5|8265.5|8144.5|8132.5|8284.7|8272.7|8137.8|8125.8|0
1645675200000|2022-02-24 04:00:00|8144.4|8132.4|8165.1|8153.1|8179.5|8167.5|8108.7|8096.7|0
1645678800000|2022-02-24 05:00:00|8165.7|8153.7|8135.2|8123.2|8168.9|8156.9|8112.7|8100.7|0
1645682400000|2022-02-24 06:00:00|8137|8125|8064.3|8052.3|8158.9|8146.9|8032.8|8020.8|0
1645686000000|2022-02-24 07:00:00|8066.3|8054.3|8095.2|8090.2|8158.2|8153.2|8040.7|8035.7|1875
1645689600000|2022-02-24 08:00:00|8096.7|8091.7|8213|8208|8241.2|8236.2|8061.7|8056.7|8349
1645693200000|2022-02-24 09:00:00|8213.5|8208.5|8154|8149|8260|8255|8145|8140|4394
1645696800000|2022-02-24 10:00:00|8153|8148|8116|8111|8198|8193|8102|8097|3836
1645700400000|2022-02-24 11:00:00|8116.5|8111.5|8128|8123|8134|8129|8067|8062|3285
1645704000000|2022-02-24 12:00:00|8130|8125|8094.2|8089.2|8130|8125|8055.7|8050.7|2547
1645707600000|2022-02-24 13:00:00|8094.7|8089.7|8096.2|8091.2|8143.2|8138.2|8049.7|8044.7|3622
1645711200000|2022-02-24 14:00:00|8095.7|8090.7|8168.7|8163.7|8173.7|8168.7|8086.2|8081.2|3747
1645714800000|2022-02-24 15:00:00|8169.2|8164.2|8192.6|8187.6|8239.6|8234.6|8142.7|8137.7|6329
1645718400000|2022-02-24 16:00:00|8191.6|8186.6|8210.6|8203.6|8223.1|8218.1|8176.6|8168.6|5018
1645722000000|2022-02-24 17:00:00|8209.6|8202.6|8166.6|8158.6|8217.6|8210.6|8165.6|8157.6|1032
1645725600000|2022-02-24 18:00:00|8165.6|8157.6|8198.7|8186.7|8223.6|8215.6|8158.6|8150.6|368
1645729200000|2022-02-24 19:00:00|8199.3|8187.3|8298.6|8286.6|8304.5|8292.5|8188.1|8176.1|0
1645732800000|2022-02-24 20:00:00|8298.5|8286.5|8352.7|8340.7|8377.8|8365.8|8289.5|8277.5|0
1645736400000|2022-02-24 21:00:00|8354.6|8342.6|8316.2|8304.2|8357.1|8345.1|8302.6|8290.6|0
1645740000000|2022-02-24 22:00:00|8318.3|8306.3|8318.9|8306.9|8323.7|8311.7|8317.6|8305.6|0
1645743600000|2022-02-24 23:00:00|8318.8|8306.8|8296.1|8284.1|8318.8|8306.8|8280.6|8268.6|0
1645747200000|2022-02-25 00:00:00|8297|8285|8305.5|8293.5|8342|8330|8296|8284|0
1645750800000|2022-02-25 01:00:00|8308.2|8296.2|8312.8|8300.8|8329.6|8317.6|8288.1|8276.1|0
1645754400000|2022-02-25 02:00:00|8313|8301|8325.8|8313.8|8331.2|8319.2|8301.1|8289.1|0
1645758000000|2022-02-25 03:00:00|8324.7|8312.7|8341.5|8329.5|8349|8337|8302.2|8290.2|0
1645761600000|2022-02-25 04:00:00|8341.9|8329.9|8351.7|8339.7|8360|8348|8338.3|8326.3|0
1645765200000|2022-02-25 05:00:00|8351.5|8339.5|8337.5|8325.5|8354.7|8342.7|8329.9|8317.9|0
1645768800000|2022-02-25 06:00:00|8337.7|8325.7|8333.4|8321.4|8359|8347|8315.2|8303.2|0
1645772400000|2022-02-25 07:00:00|8333.2|8321.2|8253.1|8248.1|8333.7|8324.1|8239.6|8234.6|927
1645776000000|2022-02-25 08:00:00|8252.1|8247.1|8216.3|8211.3|8264.6|8259.6|8188.3|8183.3|4489
1645779600000|2022-02-25 09:00:00|8216.8|8211.8|8253.8|8248.8|8259.3|8254.3|8195.3|8190.3|2008
1645783200000|2022-02-25 10:00:00|8253.3|8248.3|8316.3|8311.3|8318.3|8313.3|8245.3|8240.3|1955
1645786800000|2022-02-25 11:00:00|8315.8|8310.8|8333.3|8328.3|8348.3|8343.3|8287.8|8282.8|1726
1645790400000|2022-02-25 12:00:00|8333.8|8328.8|8419.3|8414.3|8432.8|8427.8|8326.3|8321.3|2191
1645794000000|2022-02-25 13:00:00|8418.8|8413.8|8474.8|8469.8|8478.3|8473.3|8397.8|8392.8|2277
1645797600000|2022-02-25 14:00:00|8474.3|8469.3|8451.3|8446.3|8491.8|8486.8|8448.8|8443.8|2359
1645801200000|2022-02-25 15:00:00|8449.8|8444.8|8473.1|8468.1|8490.6|8485.6|8444.3|8439.3|1949
1645804800000|2022-02-25 16:00:00|8472.1|8467.1|8507.6|8500.6|8507.6|8500.6|8461.6|8456.6|3456
1645808400000|2022-02-25 17:00:00|8508.6|8501.6|8500.6|8493.6|8523.6|8517.6|8494.6|8487.6|243
1645812000000|2022-02-25 18:00:00|8501.6|8494.6|8506.8|8494.8|8515.6|8508.6|8486.6|8477.6|190
1645815600000|2022-02-25 19:00:00|8507.9|8495.9|8496.2|8484.2|8519.2|8507.2|8492.4|8480.4|0
1645819200000|2022-02-25 20:00:00|8495.1|8483.1|8560.3|8548.3|8564.8|8552.8|8482.1|8470.1|0
1645822800000|2022-02-25 21:00:00|8560.9|8548.9|8557.2|8545.2|8565.8|8553.8|8551.3|8539.3|0
1645826400000|2022-02-25 22:00:00|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|0
1646002800000|2022-02-27 23:00:00|8302.6|8287.6|8340.8|8328.8|8385.7|8373.7|8267.7|8252.7|0
1646006400000|2022-02-28 00:00:00|8341.3|8329.3|8249.5|8237.5|8346.9|8334.9|8133.7|8121.7|0
1646010000000|2022-02-28 01:00:00|8249.3|8237.3|8183.6|8171.6|8294.5|8282.5|8183.2|8171.2|1
1646013600000|2022-02-28 02:00:00|8184.2|8172.2|8176|8164|8223|8211|8126.9|8114.9|0
1646017200000|2022-02-28 03:00:00|8176.2|8164.2|8175.4|8163.4|8195.5|8183.5|8160.1|8148.1|0
1646020800000|2022-02-28 04:00:00|8175.8|8163.8|8209|8197|8229.5|8217.5|8175.4|8163.4|0
1646024400000|2022-02-28 05:00:00|8208.2|8196.2|8223|8211|8254.8|8242.8|8197|8185|0
1646028000000|2022-02-28 06:00:00|8224.5|8212.5|8222.1|8210.1|8250.5|8238.5|8211.1|8199.1|0
1646031600000|2022-02-28 07:00:00|8229.8|8217.8|8306.1|8301.1|8341.1|8336.1|8217.8|8205.8|1189
1646035200000|2022-02-28 08:00:00|8309.1|8304.1|8325.8|8320.8|8408.6|8403.6|8289.6|8284.6|5303
1646038800000|2022-02-28 09:00:00|8325.3|8320.3|8396.3|8391.3|8401.8|8396.8|8322.3|8317.3|1769
1646042400000|2022-02-28 10:00:00|8395.8|8390.8|8394.3|8389.3|8401.8|8396.8|8331.8|8326.8|1306
1646046000000|2022-02-28 11:00:00|8393.8|8388.8|8376.8|8371.8|8398.3|8393.3|8357.8|8352.8|1195
1646049600000|2022-02-28 12:00:00|8376.3|8371.3|8398.1|8393.1|8425.6|8420.6|8376.3|8371.3|1361
1646053200000|2022-02-28 13:00:00|8397.6|8392.6|8341.1|8336.1|8403.1|8398.1|8323.1|8318.1|1374
1646056800000|2022-02-28 14:00:00|8340.6|8335.6|8384.1|8379.1|8384.1|8379.1|8338.1|8333.1|1640
1646060400000|2022-02-28 15:00:00|8384.6|8379.6|8473.9|8468.9|8481.9|8476.9|8359.9|8354.9|2352
1646064000000|2022-02-28 16:00:00|8474.4|8469.4|8463.9|8456.9|8505.9|8500.9|8453.9|8446.9|3729
1646067600000|2022-02-28 17:00:00|8462.9|8455.9|8391.9|8383.9|8482.9|8475.9|8380.9|8372.9|497
1646071200000|2022-02-28 18:00:00|8390.9|8385.9|8407.4|8395.4|8418.9|8410.9|8384.9|8377.9|326
1646074800000|2022-02-28 19:00:00|8406.9|8394.9|8383.7|8371.7|8407.1|8395.1|8349.8|8337.8|0
1646078400000|2022-02-28 20:00:00|8383.6|8371.6|8415|8403|8425.5|8413.5|8353.1|8341.1|0
1646082000000|2022-02-28 21:00:00|8425|8413|8423.1|8411.1|8426.6|8414.6|8408|8396|0
1646085600000|2022-02-28 22:00:00|8422.6|8410.6|8417.8|8405.8|8422.9|8410.9|8416.5|8404.5|0
1646089200000|2022-02-28 23:00:00|8417.7|8405.7|8438.3|8426.3|8452.9|8440.9|8415.1|8403.1|0
1646092800000|2022-03-01 00:00:00|8439|8427|8438.4|8426.4|8453.1|8441.1|8418|8406|0
1646096400000|2022-03-01 01:00:00|8438.6|8426.6|8438.5|8426.5|8460|8448|8430.3|8418.3|0
1646100000000|2022-03-01 02:00:00|8438.3|8426.3|8442.5|8430.5|8449.9|8437.9|8423.1|8411.1|0
1646103600000|2022-03-01 03:00:00|8442.1|8430.1|8434.1|8422.1|8442.1|8430.1|8425.3|8413.3|0
1646107200000|2022-03-01 04:00:00|8434.5|8422.5|8446.8|8434.8|8450.3|8438.3|8433.1|8421.1|0
1646110800000|2022-03-01 05:00:00|8447|8435|8433.7|8421.7|8447.8|8435.8|8417.3|8405.3|0
1646114400000|2022-03-01 06:00:00|8433.1|8421.1|8469.7|8457.7|8474.4|8462.4|8431.5|8419.5|0
1646118000000|2022-03-01 07:00:00|8468.8|8456.8|8470.9|8465.9|8483.9|8478.9|8443.9|8438.9|411
1646121600000|2022-03-01 08:00:00|8471.4|8466.4|8456.2|8451.2|8512.9|8507.9|8446.4|8441.4|3891
1646125200000|2022-03-01 09:00:00|8455.7|8450.7|8376.2|8371.2|8480.2|8475.2|8355.7|8350.7|2935
1646128800000|2022-03-01 10:00:00|8375.7|8370.7|8376.7|8371.7|8379.2|8374.2|8314.7|8309.7|2358
1646132400000|2022-03-01 11:00:00|8376.2|8371.2|8309.2|8304.2|8381.7|8376.7|8307.2|8302.2|1533
1646136000000|2022-03-01 12:00:00|8309.7|8304.7|8340.1|8335.1|8354.7|8349.7|8303.7|8298.7|1005
1646139600000|2022-03-01 13:00:00|8339.6|8334.6|8381.1|8376.1|8394.1|8389.1|8309.6|8304.6|1292
1646143200000|2022-03-01 14:00:00|8380.6|8375.6|8346.1|8341.1|8392.1|8387.1|8337.6|8332.6|2087
1646146800000|2022-03-01 15:00:00|8350.1|8345.1|8241.1|8236.1|8357.6|8352.6|8237.6|8232.6|3274
1646150400000|2022-03-01 16:00:00|8240.6|8235.6|8148.6|8141.6|8252.6|8247.6|8135.6|8128.6|5066
1646154000000|2022-03-01 17:00:00|8147.6|8140.6|8155.6|8148.6|8167.6|8160.6|8105.6|8097.6|1215
1646157600000|2022-03-01 18:00:00|8154.6|8146.6|8105.2|8093.2|8170.6|8162.6|8083.6|8074.6|466
1646161200000|2022-03-01 19:00:00|8106.2|8094.2|8113.1|8101.1|8136.3|8124.3|8076.1|8064.1|0
1646164800000|2022-03-01 20:00:00|8113.6|8101.6|8151.5|8139.5|8170.7|8158.7|8107.3|8095.3|0
1646168400000|2022-03-01 21:00:00|8153.9|8141.9|8169.1|8157.1|8183.4|8171.4|8153.9|8141.9|0
1646172000000|2022-03-01 22:00:00|8169.5|8157.5|8158|8146|8172.9|8160.9|8156.5|8144.5|0
1646175600000|2022-03-01 23:00:00|8159.9|8147.9|8179.1|8167.1|8179.5|8167.5|8151.2|8139.2|0
1646179200000|2022-03-02 00:00:00|8179.7|8167.7|8236.2|8224.2|8240|8228|8170.2|8158.2|0
1646182800000|2022-03-02 01:00:00|8235.4|8223.4|8210.4|8198.4|8250.2|8238.2|8202.3|8190.3|0
1646186400000|2022-03-02 02:00:00|8210.3|8198.3|8201.7|8189.7|8216.4|8204.4|8178.5|8166.5|0
1646190000000|2022-03-02 03:00:00|8201.9|8189.9|8205|8193|8218.6|8206.6|8188.8|8176.8|0
1646193600000|2022-03-02 04:00:00|8205.2|8193.2|8204.1|8192.1|8207.8|8195.8|8184.1|8172.1|0
1646197200000|2022-03-02 05:00:00|8203.9|8191.9|8200.8|8188.8|8216|8204|8196.5|8184.5|0
1646200800000|2022-03-02 06:00:00|8200|8188|8157.6|8145.6|8218.8|8206.8|8150.1|8138.1|0
1646204400000|2022-03-02 07:00:00|8157.8|8145.8|8144.1|8139.1|8164.6|8159.6|8109.1|8104.1|824
1646208000000|2022-03-02 08:00:00|8143.6|8138.6|8135.2|8130.2|8230.1|8225.1|8079.1|8074.1|5136
1646211600000|2022-03-02 09:00:00|8134.7|8129.7|8215.7|8210.7|8255.7|8250.7|8110.7|8105.7|2841
1646215200000|2022-03-02 10:00:00|8215.2|8210.2|8202.2|8197.2|8234.7|8229.7|8184.7|8179.7|1308
1646218800000|2022-03-02 11:00:00|8202.7|8197.7|8304.2|8299.2|8305.7|8300.7|8195.7|8190.7|1963
1646222400000|2022-03-02 12:00:00|8305.2|8300.2|8304.4|8299.4|8316.7|8311.7|8258.7|8253.7|1400
1646226000000|2022-03-02 13:00:00|8304.9|8299.9|8301.4|8296.4|8316.9|8311.9|8267.9|8262.9|1465
1646229600000|2022-03-02 14:00:00|8300.9|8295.9|8337.4|8332.4|8363.9|8358.9|8292.9|8287.9|2374
1646233200000|2022-03-02 15:00:00|8338.4|8333.4|8329.9|8324.9|8354.4|8349.4|8298.9|8293.9|3460
1646236800000|2022-03-02 16:00:00|8330.9|8325.9|8317.9|8310.9|8376.9|8371.9|8300.9|8292.9|5366
1646240400000|2022-03-02 17:00:00|8318.9|8311.9|8320.9|8312.9|8326.9|8319.9|8312.9|8304.9|340
1646244000000|2022-03-02 18:00:00|8319.9|8313.9|8327.9|8315.9|8351.9|8344.9|8319.9|8312.9|156
1646247600000|2022-03-02 19:00:00|8329.5|8317.5|8303.2|8291.2|8340.9|8328.9|8300.9|8288.9|0
1646251200000|2022-03-02 20:00:00|8303.1|8291.1|8312.8|8300.8|8330.6|8318.6|8284.2|8272.2|0
1646254800000|2022-03-02 21:00:00|8310.7|8298.7|8294.1|8282.1|8315|8303|8286.2|8274.2|0
1646258400000|2022-03-02 22:00:00|8293.7|8281.7|8291.4|8279.4|8296.1|8284.1|8285.7|8273.7|0
1646262000000|2022-03-02 23:00:00|8291.5|8279.5|8296.9|8284.9|8299.8|8287.8|8287.3|8275.3|0
1646265600000|2022-03-03 00:00:00|8298.4|8286.4|8300.7|8288.7|8315.7|8303.7|8285.1|8273.1|0
1646269200000|2022-03-03 01:00:00|8300.5|8288.5|8281.7|8269.7|8308.7|8296.7|8281.3|8269.3|0
1646272800000|2022-03-03 02:00:00|8282.1|8270.1|8324.4|8312.4|8327.8|8315.8|8281.3|8269.3|0
1646276400000|2022-03-03 03:00:00|8324.6|8312.6|8322.8|8310.8|8332|8320|8315.8|8303.8|0
1646280000000|2022-03-03 04:00:00|8323.9|8311.9|8318.5|8306.5|8324.9|8312.9|8312|8300|0
1646283600000|2022-03-03 05:00:00|8318.4|8306.4|8340.5|8328.5|8346|8334|8312.4|8300.4|0
1646287200000|2022-03-03 06:00:00|8340.3|8328.3|8341.2|8329.2|8357.3|8345.3|8320.1|8308.1|0
1646290800000|2022-03-03 07:00:00|8341.1|8329.1|8298.9|8293.9|8348.4|8343.4|8265.4|8260.4|723
1646294400000|2022-03-03 08:00:00|8300.9|8295.9|8264.2|8259.2|8353.9|8348.9|8217.7|8212.7|3172
1646298000000|2022-03-03 09:00:00|8264.7|8259.7|8240.2|8235.2|8279.7|8274.7|8215.2|8210.2|1655
1646301600000|2022-03-03 10:00:00|8239.7|8234.7|8174.2|8169.2|8249.7|8244.7|8166.7|8161.7|2560
1646305200000|2022-03-03 11:00:00|8173.7|8168.7|8149.7|8144.7|8199.7|8194.7|8145.2|8140.2|2250
1646308800000|2022-03-03 12:00:00|8150.7|8145.7|8142.2|8137.2|8174.2|8169.2|8137.2|8132.2|2529
1646312400000|2022-03-03 13:00:00|8142.7|8137.7|8169.7|8164.7|8172.7|8167.7|8127.7|8122.7|3007
1646316000000|2022-03-03 14:00:00|8169.2|8164.2|8109.2|8104.2|8198.7|8193.7|8088.7|8083.7|3555
1646319600000|2022-03-03 15:00:00|8108.7|8103.7|8014.6|8009.6|8108.7|8103.7|8011.6|8006.6|4031
1646323200000|2022-03-03 16:00:00|8015.1|8010.1|8025.6|8017.6|8041.6|8036.6|7980.1|7975.1|5929
1646326800000|2022-03-03 17:00:00|8024.6|8016.6|8059.6|8051.6|8090.6|8082.6|8008.6|8000.6|599
1646330400000|2022-03-03 18:00:00|8058.6|8050.6|8040.4|8028.4|8070.6|8063.6|8028.6|8019.6|154
1646334000000|2022-03-03 19:00:00|8039.8|8027.8|8007.7|7995.7|8064.7|8052.7|8002.6|7990.6|48
1646337600000|2022-03-03 20:00:00|8007.6|7995.6|8022.8|8010.8|8035.1|8023.1|7982.7|7970.7|0
1646341200000|2022-03-03 21:00:00|8018|8006|8029.4|8017.4|8031|8019|8013.1|8001.1|0
1646344800000|2022-03-03 22:00:00|8029.6|8017.6|8024.9|8012.9|8033.1|8021.1|8024.7|8012.7|0
1646348400000|2022-03-03 23:00:00|8025|8013|8040.1|8028.1|8043.8|8031.8|8019.7|8007.7|0
1646352000000|2022-03-04 00:00:00|8039.7|8027.7|7768.5|7756.5|8045.1|8033.1|7760.2|7748.2|0
1646355600000|2022-03-04 01:00:00|7767.7|7755.7|7899|7887|7916.4|7904.4|7738|7726|0
1646359200000|2022-03-04 02:00:00|7898.8|7886.8|7819.3|7807.3|7902.2|7890.2|7804.2|7792.2|0
1646362800000|2022-03-04 03:00:00|7820.1|7808.1|7768.9|7756.9|7843.3|7831.3|7762.2|7750.2|0
1646366400000|2022-03-04 04:00:00|7769.3|7757.3|7821.8|7809.8|7826.1|7814.1|7763.6|7751.6|0
1646370000000|2022-03-04 05:00:00|7822.4|7810.4|7828.9|7816.9|7845.5|7833.5|7802.1|7790.1|0
1646373600000|2022-03-04 06:00:00|7829.1|7817.1|7879.1|7867.1|7883.9|7871.9|7826.1|7814.1|0
1646377200000|2022-03-04 07:00:00|7878.6|7866.6|7997.1|7992.1|7997.1|7992.1|7876.6|7864.6|864
1646380800000|2022-03-04 08:00:00|7995.6|7990.6|7917.9|7912.9|8009.6|8004.6|7897.9|7892.9|3763
1646384400000|2022-03-04 09:00:00|7918.9|7913.9|7797.9|7792.9|7921.9|7916.9|7773.4|7768.4|3410
1646388000000|2022-03-04 10:00:00|7798.4|7793.4|7799.9|7794.9|7848.9|7843.9|7789.4|7784.4|2156
1646391600000|2022-03-04 11:00:00|7800.4|7795.4|7799.4|7794.4|7826.9|7821.9|7779.4|7774.4|1777
1646395200000|2022-03-04 12:00:00|7799.9|7794.9|7818.2|7813.2|7818.2|7813.2|7748.9|7743.9|2009
1646398800000|2022-03-04 13:00:00|7820.2|7815.2|7803.7|7798.7|7832.7|7827.7|7782.2|7777.2|1960
1646402400000|2022-03-04 14:00:00|7803.2|7798.2|7817.2|7812.2|7846.2|7841.2|7776.2|7771.2|2713
1646406000000|2022-03-04 15:00:00|7817.7|7812.7|7753.7|7748.7|7826.7|7821.7|7751.7|7746.7|3036
1646409600000|2022-03-04 16:00:00|7754.2|7749.2|7717.7|7710.7|7762.7|7754.7|7701.7|7694.7|5519
1646413200000|2022-03-04 17:00:00|7716.7|7711.7|7751.7|7740.7|7768.7|7760.7|7711.7|7704.7|392
1646416800000|2022-03-04 18:00:00|7754.7|7741.7|7732.3|7720.3|7774.7|7767.7|7715.7|7703.7|206
1646420400000|2022-03-04 19:00:00|7733.9|7721.9|7674.9|7662.9|7739.3|7727.3|7674.8|7662.8|0
1646424000000|2022-03-04 20:00:00|7675.9|7663.9|7754.2|7742.2|7771.8|7759.8|7669|7657|0
1646427600000|2022-03-04 21:00:00|7754.3|7742.3|7735.9|7723.9|7754.3|7742.3|7733.7|7721.7|0
1646607600000|2022-03-06 23:00:00|7665.8|7653.8|7565.3|7553.3|7666.5|7654.5|7548.7|7536.7|0
1646611200000|2022-03-07 00:00:00|7564.9|7552.9|7468|7456|7579.4|7567.4|7438.3|7426.3|0
1646614800000|2022-03-07 01:00:00|7469.1|7457.1|7456|7444|7490.2|7478.2|7430.2|7418.2|0
1646618400000|2022-03-07 02:00:00|7455.6|7443.6|7461.8|7449.8|7480.1|7468.1|7453.5|7441.5|0
1646622000000|2022-03-07 03:00:00|7462.4|7450.4|7475.1|7463.1|7515.8|7503.8|7444.7|7432.7|0
1646625600000|2022-03-07 04:00:00|7474.9|7462.9|7503|7491|7511.6|7499.6|7467.1|7455.1|0
1646629200000|2022-03-07 05:00:00|7502.4|7490.4|7499.9|7487.9|7549.5|7537.5|7486.3|7474.3|0
1646632800000|2022-03-07 06:00:00|7499.8|7487.8|7517.5|7505.5|7528.1|7516.1|7485|7473|0
1646636400000|2022-03-07 07:00:00|7518.4|7506.4|7514.2|7509.2|7583.2|7578.2|7488.7|7483.7|1079
1646640000000|2022-03-07 08:00:00|7516.2|7511.2|7387.1|7382.1|7572.2|7567.2|7287.6|7282.6|9273
1646643600000|2022-03-07 09:00:00|7388.1|7383.1|7488.1|7483.1|7490.1|7485.1|7372.1|7367.1|4640
1646647200000|2022-03-07 10:00:00|7488.6|7483.6|7491.6|7486.6|7520.1|7515.1|7452.1|7447.1|3047
1646650800000|2022-03-07 11:00:00|7492.1|7487.1|7582.1|7577.1|7591.6|7586.6|7483.1|7478.1|3122
1646654400000|2022-03-07 12:00:00|7582.6|7577.6|7619.7|7614.7|7689.1|7684.1|7581.1|7576.1|4218
1646658000000|2022-03-07 13:00:00|7621.2|7616.2|7690.2|7685.2|7724.7|7719.7|7604.2|7599.2|2483
1646661600000|2022-03-07 14:00:00|7692.2|7687.2|7715.2|7710.2|7775.2|7770.2|7681.7|7676.7|3615
1646665200000|2022-03-07 15:00:00|7713.7|7708.7|7648.3|7643.3|7736.2|7731.2|7645.3|7640.3|2842
1646668800000|2022-03-07 16:00:00|7646.3|7641.3|7604.3|7596.3|7692.3|7687.3|7597.3|7590.3|4308
1646672400000|2022-03-07 17:00:00|7603.3|7594.3|7566.3|7557.3|7609.3|7602.3|7536.3|7529.3|615
1646676000000|2022-03-07 18:00:00|7565.3|7558.3|7522.3|7510.3|7595.3|7586.3|7491.3|7482.3|514
1646679600000|2022-03-07 19:00:00|7522.8|7510.8|7502|7490|7547|7535|7490.9|7478.9|0
1646683200000|2022-03-07 20:00:00|7504.1|7492.1|7537.8|7525.8|7578.8|7566.8|7484|7472|0
1646686800000|2022-03-07 21:00:00|7537.9|7525.9|7511.9|7499.9|7545|7533|7509.9|7497.9|0
1646690400000|2022-03-07 22:00:00|7512.6|7500.6|7510.6|7498.6|7513.2|7501.2|7507.6|7495.6|0
1646694000000|2022-03-07 23:00:00|7514|7502|7511.9|7499.9|7526.4|7514.4|7502.1|7490.1|0
1646697600000|2022-03-08 00:00:00|7512.5|7500.5|7539.5|7527.5|7587.5|7575.5|7511.4|7499.4|0
1646701200000|2022-03-08 01:00:00|7539.7|7527.7|7593|7581|7611.4|7599.4|7539.7|7527.7|0
1646704800000|2022-03-08 02:00:00|7595.2|7583.2|7555.4|7543.4|7600.3|7588.3|7553.2|7541.2|0
1646708400000|2022-03-08 03:00:00|7554.3|7542.3|7565.7|7553.7|7576.6|7564.6|7539.8|7527.8|0
1646712000000|2022-03-08 04:00:00|7565.9|7553.9|7554.3|7542.3|7567.9|7555.9|7548.2|7536.2|0
1646715600000|2022-03-08 05:00:00|7553.9|7541.9|7485.9|7473.9|7567.7|7555.7|7484.8|7472.8|0
1646719200000|2022-03-08 06:00:00|7486.1|7474.1|7499.8|7487.8|7513|7501|7448.5|7436.5|0
1646722800000|2022-03-08 07:00:00|7498.4|7486.4|7551.8|7546.8|7553.3|7548.3|7422.8|7417.8|1194
1646726400000|2022-03-08 08:00:00|7562.3|7557.3|7855.1|7850.1|7915.3|7910.3|7557.3|7552.3|8551
1646730000000|2022-03-08 09:00:00|7854.6|7849.6|7887.1|7882.1|7919.1|7914.1|7839.6|7834.6|3662
1646733600000|2022-03-08 10:00:00|7886.6|7881.6|7837.1|7832.1|7895.6|7890.6|7770.1|7765.1|3076
1646737200000|2022-03-08 11:00:00|7837.6|7832.6|7877.1|7872.1|7878.1|7873.1|7814.1|7809.1|1118
1646740800000|2022-03-08 12:00:00|7878.1|7873.1|7843.7|7838.7|7926.6|7921.6|7827.7|7822.7|1767
1646744400000|2022-03-08 13:00:00|7844.7|7839.7|7862.2|7857.2|7878.7|7873.7|7790.7|7785.7|2184
1646748000000|2022-03-08 14:00:00|7861.2|7856.2|7811.2|7806.2|7869.7|7864.7|7786.7|7781.7|2991
1646751600000|2022-03-08 15:00:00|7810.7|7805.7|7824.1|7819.1|7824.6|7819.6|7739.1|7734.1|4011
1646755200000|2022-03-08 16:00:00|7825.1|7820.1|7854.6|7846.6|7863.6|7856.6|7779.6|7771.6|4691
1646758800000|2022-03-08 17:00:00|7855.6|7847.6|8007.6|7997.6|8052.6|8044.6|7850.6|7842.6|1832
1646762400000|2022-03-08 18:00:00|8008.6|7998.6|7922.5|7910.5|8043.6|8034.6|7901.6|7894.6|730
1646766000000|2022-03-08 19:00:00|7922|7910|7934.4|7922.4|7972.9|7960.9|7888.5|7876.5|0
1646769600000|2022-03-08 20:00:00|7934.9|7922.9|7882.3|7870.3|7973.1|7961.1|7875.5|7863.5|0
1646773200000|2022-03-08 21:00:00|7882.9|7870.9|7849.4|7837.4|7885.3|7873.3|7839.3|7827.3|0
1646776800000|2022-03-08 22:00:00|7850.1|7838.1|7846.6|7834.6|7850.9|7838.9|7843.6|7831.6|0
1646780400000|2022-03-08 23:00:00|7846.7|7834.7|7891.2|7879.2|7895|7883|7846.7|7834.7|0
1646784000000|2022-03-09 00:00:00|7891|7879|7923.3|7911.3|7942.6|7930.6|7890.3|7878.3|0
1646787600000|2022-03-09 01:00:00|7924.1|7912.1|7898.7|7886.7|7959.7|7947.7|7894.5|7882.5|0
1646791200000|2022-03-09 02:00:00|7898.4|7886.4|7888.8|7876.8|7931.3|7919.3|7882.1|7870.1|0
1646794800000|2022-03-09 03:00:00|7888.6|7876.6|7867.4|7855.4|7892.7|7880.7|7855.2|7843.2|0
1646798400000|2022-03-09 04:00:00|7867.6|7855.6|7967.7|7955.7|8001.2|7989.2|7867.6|7855.6|0
1646802000000|2022-03-09 05:00:00|7968.3|7956.3|7902.2|7890.2|7968.3|7956.3|7879.7|7867.7|0
1646805600000|2022-03-09 06:00:00|7910.5|7898.5|7933.5|7921.5|7964.4|7952.4|7882.7|7870.7|0
1646809200000|2022-03-09 07:00:00|7932.8|7920.8|8012.6|8007.6|8021.6|8016.6|7920.6|7915.6|818
1646812800000|2022-03-09 08:00:00|8011.1|8006.1|8028.7|8023.7|8070.7|8065.7|7977.1|7972.1|4643
1646816400000|2022-03-09 09:00:00|8029.2|8024.2|8085.2|8080.2|8110.7|8105.7|7989.7|7984.7|2716
1646820000000|2022-03-09 10:00:00|8084.7|8079.7|8043.7|8038.7|8096.2|8091.2|8035.2|8030.2|1579
1646823600000|2022-03-09 11:00:00|8044.2|8039.2|8016.7|8011.7|8063.2|8058.2|7980.2|7975.2|1534
1646827200000|2022-03-09 12:00:00|8017.2|8012.2|8028.8|8023.8|8036.8|8031.8|7992.7|7987.7|1135
1646830800000|2022-03-09 13:00:00|8027.8|8022.8|8008.8|8003.8|8044.8|8039.8|8005.3|8000.3|895
1646834400000|2022-03-09 14:00:00|8008.3|8003.3|8098.3|8093.3|8127.8|8122.8|7991.8|7986.8|4414
1646838000000|2022-03-09 15:00:00|8098.8|8093.8|8153.8|8148.8|8156.8|8151.8|8093.8|8088.8|2490
1646841600000|2022-03-09 16:00:00|8154.3|8149.3|8195.8|8186.8|8203.8|8196.8|8114.3|8109.3|3712
1646845200000|2022-03-09 17:00:00|8197.8|8187.8|8211.8|8203.8|8227.8|8220.8|8189.8|8178.8|491
1646848800000|2022-03-09 18:00:00|8210.8|8200.8|8160.5|8148.5|8214.8|8202.8|8150.8|8141.8|477
1646852400000|2022-03-09 19:00:00|8161|8149|8163.1|8151.1|8190.5|8178.5|8153|8141|0
1646856000000|2022-03-09 20:00:00|8164.7|8152.7|8158.5|8146.5|8201.4|8189.4|8131.1|8119.1|0
1646859600000|2022-03-09 21:00:00|8161.3|8149.3|8165.2|8153.2|8182.5|8170.5|8146.4|8134.4|0
1646863200000|2022-03-09 22:00:00|8165.4|8153.4|8162.8|8150.8|8166.7|8154.7|8160.1|8148.1|0
1646866800000|2022-03-09 23:00:00|8166|8154|8158.8|8146.8|8172.2|8160.2|8148|8136|0
1646870400000|2022-03-10 00:00:00|8159.4|8147.4|8129.4|8117.4|8165.1|8153.1|8121.8|8109.8|0
1646874000000|2022-03-10 01:00:00|8129.6|8117.6|8128|8116|8143.4|8131.4|8117.3|8105.3|0
1646877600000|2022-03-10 02:00:00|8127.6|8115.6|8127.6|8115.6|8141.7|8129.7|8123.1|8111.1|0
1646881200000|2022-03-10 03:00:00|8127.8|8115.8|8116.9|8104.9|8131.4|8119.4|8115.3|8103.3|0
1646884800000|2022-03-10 04:00:00|8117.5|8105.5|8123.1|8111.1|8124.7|8112.7|8104.9|8092.9|0
1646888400000|2022-03-10 05:00:00|8123.3|8111.3|8139.5|8127.5|8144.3|8132.3|8101.1|8089.1|0
1646892000000|2022-03-10 06:00:00|8139.9|8127.9|8136.3|8124.3|8156.7|8144.7|8134.7|8122.7|0
1646895600000|2022-03-10 07:00:00|8135.9|8123.9|8165.3|8160.3|8168.3|8163.3|8091.8|8086.8|1014
1646899200000|2022-03-10 08:00:00|8166.8|8161.8|8021.3|8016.3|8200.8|8195.8|8020.8|8015.8|5649
1646902800000|2022-03-10 09:00:00|8023.8|8018.8|8086.3|8081.3|8169.8|8164.8|8023.3|8018.3|4297
1646906400000|2022-03-10 10:00:00|8086.8|8081.8|8082.8|8077.8|8113.3|8108.3|8078.3|8073.3|1589
1646910000000|2022-03-10 11:00:00|8081.8|8076.8|8053.8|8048.8|8096.8|8091.8|8047.8|8042.8|1051
1646913600000|2022-03-10 12:00:00|8055.3|8050.3|8005.3|8000.3|8076.3|8071.3|7997.3|7992.3|2162
1646917200000|2022-03-10 13:00:00|8005.8|8000.8|8070.8|8065.8|8103.8|8098.8|8003.3|7998.3|1919
1646920800000|2022-03-10 14:00:00|8070.3|8065.3|8163.8|8158.8|8167.8|8162.8|8028.3|8023.3|2486
1646924400000|2022-03-10 15:00:00|8164.3|8159.3|8094.3|8089.3|8166.3|8161.3|8085.8|8080.8|1807
1646928000000|2022-03-10 16:00:00|8094.8|8089.8|8079.8|8072.8|8094.8|8089.8|8047.3|8042.3|2357
1646931600000|2022-03-10 17:00:00|8077.8|8070.8|8079.8|8069.8|8099.8|8091.8|8065.8|8057.8|160
1646935200000|2022-03-10 18:00:00|8078.8|8070.8|8096.4|8084.4|8100.8|8090.8|8059.8|8052.8|230
1646938800000|2022-03-10 19:00:00|8095.3|8083.3|8128.4|8116.4|8138.8|8126.8|8094.2|8082.2|0
1646942400000|2022-03-10 20:00:00|8128.5|8116.5|8092.7|8080.7|8130.1|8118.1|8061.1|8049.1|0
1646946000000|2022-03-10 21:00:00|8093.3|8081.3|8093.8|8081.8|8106.1|8094.1|8084.5|8072.5|0
1646949600000|2022-03-10 22:00:00|8093.5|8081.5|8085.5|8073.5|8097|8085|8085.1|8073.1|0
1646953200000|2022-03-10 23:00:00|8086.2|8074.2|8109.1|8097.1|8121.2|8109.2|8084.1|8072.1|0
1646956800000|2022-03-11 00:00:00|8108.9|8096.9|8060.5|8048.5|8112.1|8100.1|8055.1|8043.1|0
1646960400000|2022-03-11 01:00:00|8061.4|8049.4|8014.6|8002.6|8062.7|8050.7|8004.2|7992.2|0
1646964000000|2022-03-11 02:00:00|8014.8|8002.8|8013.1|8001.1|8040.3|8028.3|8007|7995|0
1646967600000|2022-03-11 03:00:00|8016.4|8004.4|8013|8001|8020.2|8008.2|7973|7961|0
1646971200000|2022-03-11 04:00:00|8013.6|8001.6|7981.9|7969.9|8022.8|8010.8|7978|7966|0
1646974800000|2022-03-11 05:00:00|7981.7|7969.7|8033.6|8021.6|8046.1|8034.1|7968.8|7956.8|0
1646978400000|2022-03-11 06:00:00|8033.5|8021.5|8083.6|8071.6|8100.4|8088.4|8025.3|8013.3|0
1646982000000|2022-03-11 07:00:00|8082.8|8070.8|8121.3|8116.3|8139.8|8134.8|8082.8|8070.8|507
1646985600000|2022-03-11 08:00:00|8120.3|8115.3|8118.3|8113.3|8183.3|8178.3|8068.8|8063.8|3101
1646989200000|2022-03-11 09:00:00|8118.8|8113.8|8122.3|8117.3|8154.8|8149.8|8114.3|8109.3|1361
1646992800000|2022-03-11 10:00:00|8123.3|8118.3|8098.3|8093.3|8169.3|8164.3|8090.3|8085.3|905
1646996400000|2022-03-11 11:00:00|8098.8|8093.8|8252.3|8247.3|8377.3|8372.3|8098.8|8093.8|6404
1647000000000|2022-03-11 12:00:00|8252.8|8247.8|8198.3|8193.3|8280.8|8275.8|8184.8|8179.8|2111
1647003600000|2022-03-11 13:00:00|8197.3|8192.3|8262.8|8257.8|8267.8|8262.8|8196.3|8191.3|1265
1647007200000|2022-03-11 14:00:00|8264.8|8259.8|8180.8|8175.8|8267.3|8262.3|8170.3|8165.3|1650
1647010800000|2022-03-11 15:00:00|8178.3|8173.3|8211.9|8206.9|8215.9|8210.9|8166.3|8161.3|2104
1647014400000|2022-03-11 16:00:00|8212.9|8207.9|8138.9|8131.9|8213.9|8208.9|8132.9|8124.9|2699
1647018000000|2022-03-11 17:00:00|8140.9|8130.9|8147.9|8139.9|8154.9|8145.9|8121.9|8112.9|218
1647021600000|2022-03-11 18:00:00|8148.9|8140.9|8130.6|8118.6|8177.9|8168.9|8125.9|8115.4|170
1647025200000|2022-03-11 19:00:00|8128.4|8116.4|8111|8099|8145.6|8133.6|8107|8095|0
1647028800000|2022-03-11 20:00:00|8110.4|8098.4|8078.9|8066.9|8120.5|8108.5|8067.8|8055.8|0
1647032400000|2022-03-11 21:00:00|8085|8073|8127.6|8115.6|8135.4|8123.4|8079.4|8067.4|0
1647208800000|2022-03-13 22:00:00|8160.2|8148.2|8179.3|8167.3|8185.6|8173.6|8155|8143|0
1647212400000|2022-03-13 23:00:00|8180.4|8168.4|8171.9|8159.9|8184.9|8172.9|8143.2|8131.2|0
1647216000000|2022-03-14 00:00:00|8171.7|8159.7|8246|8234|8288.5|8276.5|8165.8|8153.8|0
1647219600000|2022-03-14 01:00:00|8246.2|8234.2|8256|8244|8269.4|8257.4|8244.3|8232.3|0
1647223200000|2022-03-14 02:00:00|8255.6|8243.6|8196.1|8184.1|8255.6|8243.6|8175.2|8163.2|0
1647226800000|2022-03-14 03:00:00|8195.9|8183.9|8198.2|8186.2|8229.5|8217.5|8191.5|8179.5|0
1647230400000|2022-03-14 04:00:00|8198.4|8186.4|8206.2|8194.2|8211.5|8199.5|8189.5|8177.5|0
1647234000000|2022-03-14 05:00:00|8206|8194|8224.9|8212.9|8228.2|8216.2|8196.3|8184.3|0
1647237600000|2022-03-14 06:00:00|8224.8|8212.8|8260.6|8248.6|8265|8253|8181.6|8169.6|0
1647241200000|2022-03-14 07:00:00|8257.7|8245.7|8237.4|8232.4|8274.4|8269.4|8203.9|8198.9|590
1647244800000|2022-03-14 08:00:00|8237.9|8232.9|8280.9|8275.9|8285.9|8280.9|8207.4|8202.4|3974
1647248400000|2022-03-14 09:00:00|8281.9|8276.9|8304.9|8299.9|8316.9|8311.9|8263.9|8258.9|6386
1647252000000|2022-03-14 10:00:00|8304.4|8299.4|8251.4|8246.4|8307.9|8302.9|8238.4|8233.4|3488
1647255600000|2022-03-14 11:00:00|8250.9|8245.9|8202.9|8197.9|8260.4|8255.4|8192.4|8187.4|4991
1647259200000|2022-03-14 12:00:00|8201.9|8196.9|8238.2|8233.2|8256.2|8251.2|8197.9|8192.9|2611
1647262800000|2022-03-14 13:00:00|8237.2|8232.2|8237.7|8232.7|8254.2|8249.2|8210.7|8205.7|1275
1647266400000|2022-03-14 14:00:00|8238.7|8233.7|8281.7|8276.7|8282.7|8277.7|8225.7|8220.7|4345
1647270000000|2022-03-14 15:00:00|8282.7|8277.7|8248.7|8243.7|8286.2|8281.2|8237.2|8232.2|2441
1647273600000|2022-03-14 16:00:00|8248.2|8243.2|8201.2|8193.2|8256.2|8251.2|8194.2|8187.2|4135
1647277200000|2022-03-14 17:00:00|8200.2|8194.2|8173.2|8165.2|8219.2|8211.2|8168.2|8159.2|476
1647280800000|2022-03-14 18:00:00|8174.2|8167.2|8192.7|8180.7|8194.2|8185.7|8158.2|8151.2|174
1647284400000|2022-03-14 19:00:00|8193.8|8181.8|8202|8190|8215.1|8203.1|8175.9|8163.9|0
1647288000000|2022-03-14 20:00:00|8201|8189|8220|8208|8225.5|8213.5|8195.8|8183.8|0
1647291600000|2022-03-14 21:00:00|8219|8207|8225.9|8213.9|8226.5|8214.5|8211.4|8199.4|0
1647295200000|2022-03-14 22:00:00|8220.5|8208.5|8234.3|8222.3|8243.7|8231.7|8208.1|8196.1|0
1647298800000|2022-03-14 23:00:00|8234.2|8222.2|8224.6|8212.6|8237.5|8225.5|8220.2|8208.2|0
1647302400000|2022-03-15 00:00:00|8224.1|8212.1|8218.7|8206.7|8248.7|8236.7|8200.3|8188.3|0
1647306000000|2022-03-15 01:00:00|8218.9|8206.9|8173.1|8161.1|8231.2|8219.2|8161|8149|0
1647309600000|2022-03-15 02:00:00|8172.5|8160.5|8227.2|8215.2|8236.7|8224.7|8167.7|8155.7|0
1647313200000|2022-03-15 03:00:00|8227.3|8215.3|8203.3|8191.3|8231.2|8219.2|8197.3|8185.3|0
1647316800000|2022-03-15 04:00:00|8203.5|8191.5|8202.5|8190.5|8208.2|8196.2|8191.8|8179.8|0
1647320400000|2022-03-15 05:00:00|8201.8|8189.8|8175.1|8163.1|8203.4|8191.4|8166.3|8154.3|0
1647324000000|2022-03-15 06:00:00|8175|8163|8167.4|8155.4|8185.9|8173.9|8150|8138|0
1647327600000|2022-03-15 07:00:00|8167.6|8155.6|8145.7|8140.7|8176.2|8164.2|8089.7|8084.7|743
1647331200000|2022-03-15 08:00:00|8143.2|8138.2|8112.5|8107.5|8193.2|8188.2|8106.5|8101.5|4415
1647334800000|2022-03-15 09:00:00|8112|8107|8136|8131|8161|8156|8095.5|8090.5|7369
1647338400000|2022-03-15 10:00:00|8136.5|8131.5|8188|8183|8210|8205|8128.5|8123.5|3577
1647342000000|2022-03-15 11:00:00|8187.5|8182.5|8219.5|8214.5|8228.5|8223.5|8186.5|8181.5|7278
1647345600000|2022-03-15 12:00:00|8218.5|8213.5|8248.7|8243.7|8265.5|8260.5|8210|8205|3179
1647349200000|2022-03-15 13:00:00|8249.2|8244.2|8235.7|8230.7|8272.2|8267.2|8214.7|8209.7|5268
1647352800000|2022-03-15 14:00:00|8236.2|8231.2|8253.2|8248.2|8267.2|8262.2|8187.7|8182.7|4234
1647356400000|2022-03-15 15:00:00|8252.7|8247.7|8213.7|8208.7|8287.7|8282.7|8190.7|8185.7|6443
1647360000000|2022-03-15 16:00:00|8213.2|8208.2|8240.7|8233.7|8271.7|8264.7|8196.7|8191.7|7144
1647363600000|2022-03-15 17:00:00|8241.7|8232.7|8244.7|8236.7|8247.7|8241.7|8215.7|8205.7|859
1647367200000|2022-03-15 18:00:00|8243.7|8233.7|8269.1|8257.1|8270.2|8262.2|8214.7|8206.7|368
1647370800000|2022-03-15 19:00:00|8268.6|8256.6|8293.6|8281.6|8310.2|8298.2|8254.3|8242.3|0
1647374400000|2022-03-15 20:00:00|8292.5|8280.5|8280.4|8268.4|8301.5|8289.5|8278.9|8266.9|0
1647378000000|2022-03-15 21:00:00|8280.6|8268.6|8281.9|8269.9|8283|8271|8278.9|8266.9|0
1647381600000|2022-03-15 22:00:00|8282|8270|8275.1|8263.1|8287.2|8275.2|8269.4|8257.4|0
1647385200000|2022-03-15 23:00:00|8275.6|8263.6|8275.9|8263.9|8303.6|8291.6|8269.4|8257.4|0
1647388800000|2022-03-16 00:00:00|8275.2|8263.2|8264.9|8252.9|8282|8270|8247.2|8235.2|0
1647392400000|2022-03-16 01:00:00|8265.1|8253.1|8291.8|8279.8|8291.8|8279.8|8261.6|8249.6|0
1647396000000|2022-03-16 02:00:00|8292|8280|8272.3|8260.3|8307.9|8295.9|8271.8|8259.8|0
1647399600000|2022-03-16 03:00:00|8272.1|8260.1|8278.1|8266.1|8284.1|8272.1|8255.1|8243.1|0
1647403200000|2022-03-16 04:00:00|8278.3|8266.3|8289.9|8277.9|8295.4|8283.4|8276|8264|0
1647406800000|2022-03-16 05:00:00|8290.1|8278.1|8351|8339|8363|8351|8290.1|8278.1|0
1647410400000|2022-03-16 06:00:00|8350.4|8338.4|8416.2|8404.2|8420|8408|8346.1|8334.1|0
1647414000000|2022-03-16 07:00:00|8415.3|8403.3|8377.7|8372.7|8420.2|8415.2|8350.2|8345.2|988
1647417600000|2022-03-16 08:00:00|8378.7|8373.7|8370.2|8365.2|8391.7|8386.7|8351.7|8346.7|4724
1647421200000|2022-03-16 09:00:00|8371.2|8366.2|8340.2|8335.2|8382.2|8377.2|8325.7|8320.7|2119
1647424800000|2022-03-16 10:00:00|8340.7|8335.7|8404.2|8399.2|8417.7|8412.7|8337.2|8332.2|4327
1647428400000|2022-03-16 11:00:00|8403.7|8398.7|8432.2|8427.2|8436.2|8431.2|8395.2|8390.2|2279
1647432000000|2022-03-16 12:00:00|8432.7|8427.7|8384.5|8379.5|8433.2|8428.2|8378|8373|1780
1647435600000|2022-03-16 13:00:00|8384|8379|8390|8385|8402.5|8397.5|8368|8363|2035
1647439200000|2022-03-16 14:00:00|8391|8386|8418.5|8413.5|8480|8475|8352|8347|7915
1647442800000|2022-03-16 15:00:00|8418|8413|8372.8|8367.8|8426|8421|8349.3|8344.3|2830
1647446400000|2022-03-16 16:00:00|8373.3|8368.3|8372.8|8365.8|8391.8|8384.8|8342.8|8335.8|4285
1647450000000|2022-03-16 17:00:00|8374.8|8366.8|8357.8|8345.8|8375.8|8367.8|8323.8|8316.8|884
1647453600000|2022-03-16 18:00:00|8357.3|8345.3|8364.1|8352.1|8376.8|8368.8|8294.8|8286.8|644
1647457200000|2022-03-16 19:00:00|8363.6|8351.6|8436.8|8424.8|8437.4|8425.4|8342.8|8330.8|0
1647460800000|2022-03-16 20:00:00|8437.3|8425.3|8428|8416|8441|8429|8414.7|8402.7|0
1647464400000|2022-03-16 21:00:00|8428.6|8416.6|8423.4|8411.4|8428.8|8416.8|8418|8406|0
1647468000000|2022-03-16 22:00:00|8423.3|8411.3|8406.6|8394.6|8426.2|8414.2|8395.1|8383.1|0
1647471600000|2022-03-16 23:00:00|8406.7|8394.7|8416.3|8404.3|8419.6|8407.6|8393.5|8381.5|0
1647475200000|2022-03-17 00:00:00|8415.3|8403.3|8434.9|8422.9|8439.8|8427.8|8401.9|8389.9|0
1647478800000|2022-03-17 01:00:00|8435.1|8423.1|8403.6|8391.6|8441.2|8429.2|8386.4|8374.4|0
1647482400000|2022-03-17 02:00:00|8403.8|8391.8|8417.9|8405.9|8433.6|8421.6|8399.9|8387.9|0
1647486000000|2022-03-17 03:00:00|8417.5|8405.5|8407.8|8395.8|8423.4|8411.4|8397.6|8385.6|0
1647489600000|2022-03-17 04:00:00|8407.6|8395.6|8415.5|8403.5|8418.8|8406.8|8396.7|8384.7|0
1647493200000|2022-03-17 05:00:00|8416.1|8404.1|8410.2|8398.2|8434.5|8422.5|8406.6|8394.6|0
1647496800000|2022-03-17 06:00:00|8409.9|8397.9|8441.7|8429.7|8449.2|8437.2|8402.4|8390.4|0
1647500400000|2022-03-17 07:00:00|8442|8430|8423.3|8418.3|8444.1|8432.1|8380.3|8375.3|605
1647504000000|2022-03-17 08:00:00|8422.8|8417.8|8424|8419|8447.8|8442.8|8403.8|8398.8|2349
1647507600000|2022-03-17 09:00:00|8424.5|8419.5|8386.5|8381.5|8438|8433|8364|8359|1863
1647511200000|2022-03-17 10:00:00|8387|8382|8358.5|8353.5|8387.5|8382.5|8319.5|8314.5|1943
1647514800000|2022-03-17 11:00:00|8358|8353|8348|8343|8371|8366|8335.5|8330.5|1088
1647518400000|2022-03-17 12:00:00|8347.5|8342.5|8347.5|8342.5|8368|8363|8319|8314|716
1647522000000|2022-03-17 13:00:00|8348|8343|8364|8359|8370|8365|8325.5|8320.5|1654
1647525600000|2022-03-17 14:00:00|8364.5|8359.5|8342.5|8337.5|8377.5|8372.5|8323|8318|1487
1647529200000|2022-03-17 15:00:00|8342|8337|8361.1|8356.1|8367.1|8362.1|8336.1|8331.1|1007
1647532800000|2022-03-17 16:00:00|8362.6|8357.6|8407.1|8399.1|8423.1|8415.4|8360.1|8355.1|1465
1647536400000|2022-03-17 17:00:00|8406.1|8400.1|8429.1|8419.1|8433.1|8424.1|8390.1|8383.1|411
1647540000000|2022-03-17 18:00:00|8430.1|8420.1|8431|8419|8436.1|8426.1|8409.1|8400.1|300
1647543600000|2022-03-17 19:00:00|8432.1|8420.1|8444.1|8432.1|8447.3|8435.3|8408.6|8396.6|11004
1647547200000|2022-03-17 20:00:00|8444|8432|8409.1|8397.1|8448.5|8436.5|8399.7|8387.7|0
1647550800000|2022-03-17 21:00:00|8407|8395|8411.5|8399.5|8411.8|8399.8|8407|8395|0
1647554400000|2022-03-17 22:00:00|8411.7|8399.7|8393.2|8381.2|8422.5|8410.5|8386.1|8374.1|0
1647558000000|2022-03-17 23:00:00|8393.8|8381.8|8394.5|8382.5|8402.2|8390.2|8387.6|8375.6|0
1647561600000|2022-03-18 00:00:00|8395.8|8383.8|8372.7|8360.7|8417|8405|8370.5|8358.5|0
1647565200000|2022-03-18 01:00:00|8372.9|8360.9|8377.5|8365.5|8389.8|8377.8|8361.3|8349.3|0
1647568800000|2022-03-18 02:00:00|8377.6|8365.6|8362|8350|8380.8|8368.8|8351.7|8339.7|0
1647572400000|2022-03-18 03:00:00|8362.2|8350.2|8370|8358|8371.1|8359.1|8354.4|8342.4|0
1647576000000|2022-03-18 04:00:00|8369.8|8357.8|8374.3|8362.3|8387.2|8375.2|8369.5|8357.5|0
1647579600000|2022-03-18 05:00:00|8373.9|8361.9|8415.2|8403.2|8419|8407|8363.5|8351.5|0
1647583200000|2022-03-18 06:00:00|8415|8403|8419.8|8407.8|8440|8428|8405.8|8393.8|0
1647586800000|2022-03-18 07:00:00|8420.2|8408.2|8416.6|8411.6|8435.6|8430.6|8398.1|8393.1|450
1647590400000|2022-03-18 08:00:00|8411.6|8406.6|8409.1|8404.1|8435.6|8430.6|8389.6|8384.6|2516
1647594000000|2022-03-18 09:00:00|8409.6|8404.6|8374.6|8369.6|8412.6|8407.6|8371.6|8366.6|1262
1647597600000|2022-03-18 10:00:00|8375.1|8370.1|8358.6|8353.6|8393.6|8388.6|8352.1|8347.1|1617
1647601200000|2022-03-18 11:00:00|8358.1|8353.1|8325.6|8320.6|8367.6|8362.6|8306.6|8301.6|1120
1647604800000|2022-03-18 12:00:00|8326.1|8321.1|8347.7|8342.7|8366.7|8361.7|8326.1|8321.1|1451
1647608400000|2022-03-18 13:00:00|8347.2|8342.2|8361.2|8356.2|8368.7|8363.7|8329.7|8324.7|698
1647612000000|2022-03-18 14:00:00|8362.2|8357.2|8370.7|8365.7|8380.7|8375.7|8348.7|8343.7|1410
1647615600000|2022-03-18 15:00:00|8370.2|8365.2|8397.2|8392.2|8407.7|8402.7|8363.7|8358.7|2743
1647619200000|2022-03-18 16:00:00|8397.7|8392.7|8428.2|8421.2|8449.2|8442.2|8391.7|8386.7|3199
1647622800000|2022-03-18 17:00:00|8427.2|8422.2|8439.2|8432.2|8448.2|8442.2|8420.2|8414.2|239
1647626400000|2022-03-18 18:00:00|8442.2|8434.2|8451.4|8439.4|8451.4|8442.7|8432.2|8425.2|167
1647630000000|2022-03-18 19:00:00|8450.3|8438.3|8457.7|8445.7|8476.5|8464.5|8439.1|8427.1|0
1647633600000|2022-03-18 20:00:00|8459.3|8447.3|8453.6|8441.6|8467.8|8455.8|8449.8|8437.8|0
1647813600000|2022-03-20 22:00:00|8434.5|8422.5|8430.2|8418.2|8448.8|8436.8|8424.8|8412.8|0
1647817200000|2022-03-20 23:00:00|8430.1|8418.1|8419.8|8407.8|8432.3|8420.3|8417.7|8405.7|0
1647820800000|2022-03-21 00:00:00|8419.9|8407.9|8392.3|8380.3|8422.6|8410.6|8379.3|8367.3|0
1647824400000|2022-03-21 01:00:00|8392.7|8380.7|8367.1|8355.1|8408.3|8396.3|8366.1|8354.1|0
1647828000000|2022-03-21 02:00:00|8366.7|8354.7|8366.3|8354.3|8381.1|8369.1|8362|8350|0
1647831600000|2022-03-21 03:00:00|8367.1|8355.1|8368.9|8356.9|8377.5|8365.5|8366.3|8354.3|0
1647835200000|2022-03-21 04:00:00|8369.7|8357.7|8356.6|8344.6|8374.3|8362.3|8353.4|8341.4|0
1647838800000|2022-03-21 05:00:00|8358.8|8346.8|8372.8|8360.8|8374.9|8362.9|8343.1|8331.1|0
1647842400000|2022-03-21 06:00:00|8373.6|8361.6|8398.3|8386.3|8403.7|8391.7|8373.6|8361.6|0
1647846000000|2022-03-21 07:00:00|8398.2|8386.2|8401.7|8396.7|8419.2|8414.2|8390.7|8385.7|497
1647849600000|2022-03-21 08:00:00|8403.7|8398.7|8444.2|8439.2|8469.7|8464.7|8403.7|8398.7|2411
1647853200000|2022-03-21 09:00:00|8444.7|8439.7|8431.7|8426.7|8459.2|8454.2|8414.2|8409.2|1065
1647856800000|2022-03-21 10:00:00|8430.2|8425.2|8422.7|8417.7|8441.2|8436.2|8413.7|8408.7|460
1647860400000|2022-03-21 11:00:00|8423.2|8418.2|8438.2|8433.2|8443.7|8438.7|8416.7|8411.7|498
1647864000000|2022-03-21 12:00:00|8437.7|8432.7|8434.8|8429.8|8439.2|8434.2|8417.7|8412.7|349
1647867600000|2022-03-21 13:00:00|8435.3|8430.3|8423.3|8418.3|8447.8|8442.8|8417.8|8412.8|566
1647871200000|2022-03-21 14:00:00|8422.8|8417.8|8421.8|8416.8|8427.8|8422.8|8397.8|8392.8|994
1647874800000|2022-03-21 15:00:00|8422.3|8417.3|8403.9|8398.9|8429.8|8424.8|8397.4|8392.4|1052
1647878400000|2022-03-21 16:00:00|8403.4|8398.4|8372.9|8364.9|8407.4|8402.4|8365.9|8358.9|1565
1647882000000|2022-03-21 17:00:00|8371.9|8365.9|8362.9|8355.9|8373.9|8365.9|8350.9|8343.9|289
1647885600000|2022-03-21 18:00:00|8364.9|8354.9|8355.9|8343.9|8380.9|8374.9|8355.9|8343.9|210
1647889200000|2022-03-21 19:00:00|8355.8|8343.8|8390.8|8378.8|8390.8|8378.8|8355.8|8343.8|0
1647892800000|2022-03-21 20:00:00|8388.6|8376.6|8389.2|8377.2|8395.8|8383.8|8386|8374|0
1647896400000|2022-03-21 21:00:00|8387.3|8375.3|8384.1|8372.1|8388.4|8376.4|8381.6|8369.6|0
1647900000000|2022-03-21 22:00:00|8384|8372|8368.6|8356.6|8384.1|8372.1|8367.3|8355.3|0
1647903600000|2022-03-21 23:00:00|8368.4|8356.4|8350.9|8338.9|8370.1|8358.1|8350.9|8338.9|0
1647907200000|2022-03-22 00:00:00|8350.8|8338.8|8356.7|8344.7|8369.8|8357.8|8344|8332|0
1647910800000|2022-03-22 01:00:00|8357.1|8345.1|8377.2|8365.2|8384.8|8372.8|8346.9|8334.9|0
1647914400000|2022-03-22 02:00:00|8377.6|8365.6|8394.4|8382.4|8407.4|8395.4|8371.7|8359.7|0
1647918000000|2022-03-22 03:00:00|8394|8382|8382.5|8370.5|8397.6|8385.6|8382.5|8370.5|0
1647921600000|2022-03-22 04:00:00|8382.1|8370.1|8376|8364|8384.7|8372.7|8367.4|8355.4|0
1647925200000|2022-03-22 05:00:00|8376.8|8364.8|8379.4|8367.4|8381.6|8369.6|8360.9|8348.9|0
1647928800000|2022-03-22 06:00:00|8378.9|8366.9|8380.6|8368.6|8392.5|8380.5|8377.2|8365.2|0
1647932400000|2022-03-22 07:00:00|8380.5|8368.5|8422.4|8417.4|8424.4|8419.4|8373.4|8368.4|348
1647936000000|2022-03-22 08:00:00|8421.9|8416.9|8421.8|8416.8|8452.4|8447.4|8408.9|8403.9|1925
1647939600000|2022-03-22 09:00:00|8422.3|8417.3|8428.3|8423.3|8437.3|8432.3|8419.8|8414.8|755
1647943200000|2022-03-22 10:00:00|8428.8|8423.8|8415.8|8410.8|8430.3|8425.3|8406.3|8401.3|887
1647946800000|2022-03-22 11:00:00|8416.3|8411.3|8411.3|8406.3|8430.3|8425.3|8410.3|8405.3|413
1647950400000|2022-03-22 12:00:00|8411.8|8406.8|8426|8421|8426|8421|8403.3|8398.3|376
1647954000000|2022-03-22 13:00:00|8425.5|8420.5|8465|8460|8467|8462|8425.5|8420.5|721
1647957600000|2022-03-22 14:00:00|8466.5|8461.5|8465|8460|8474|8469|8456|8451|1248
1647961200000|2022-03-22 15:00:00|8465.5|8460.5|8477.2|8472.2|8477.7|8472.7|8441.5|8436.5|2278
1647964800000|2022-03-22 16:00:00|8476.7|8471.7|8496.7|8489.7|8498.7|8492.7|8468.2|8462.7|2128
1647968400000|2022-03-22 17:00:00|8495.7|8488.7|8499.7|8492.7|8513.7|8506.7|8491.7|8485.7|215
1647972000000|2022-03-22 18:00:00|8500.7|8493.7|8499.9|8487.9|8508.7|8501.7|8487.7|8480.7|223
1647975600000|2022-03-22 19:00:00|8500|8488|8506.7|8494.7|8523.5|8511.5|8497.7|8485.7|45
1647979200000|2022-03-22 20:00:00|8505.7|8493.7|8504.7|8492.7|8515.2|8503.2|8501.6|8489.6|0
1647982800000|2022-03-22 21:00:00|8504.5|8492.5|8501.1|8489.1|8504.5|8492.5|8499.4|8487.4|0
1647986400000|2022-03-22 22:00:00|8501|8489|8513.1|8501.1|8522.1|8510.1|8486.2|8474.2|0
1647990000000|2022-03-22 23:00:00|8513.5|8501.5|8515.2|8503.2|8517.2|8505.2|8507.7|8495.7|0
1647993600000|2022-03-23 00:00:00|8513.7|8501.7|8508.4|8496.4|8523.6|8511.6|8495.6|8483.6|0
1647997200000|2022-03-23 01:00:00|8507.2|8495.2|8527.9|8515.9|8527.9|8515.9|8505.2|8493.2|0
1648000800000|2022-03-23 02:00:00|8527.5|8515.5|8540.7|8528.7|8542.9|8530.9|8516.8|8504.8|0
1648004400000|2022-03-23 03:00:00|8542.9|8530.9|8529.8|8517.8|8542.9|8530.9|8529.7|8517.7|0
1648008000000|2022-03-23 04:00:00|8529.4|8517.4|8534.1|8522.1|8534.1|8522.1|8523.4|8511.4|0
1648011600000|2022-03-23 05:00:00|8534.9|8522.9|8542.2|8530.2|8544.3|8532.3|8531.8|8519.8|0
1648015200000|2022-03-23 06:00:00|8543|8531|8539.9|8527.9|8544.4|8532.4|8527|8515|0
1648018800000|2022-03-23 07:00:00|8542|8530|8508.2|8503.2|8542|8530|8506.2|8501.2|239
1648022400000|2022-03-23 08:00:00|8513.7|8508.7|8478.3|8473.3|8524.7|8519.7|8474.8|8469.8|1344
1648026000000|2022-03-23 09:00:00|8477.8|8472.8|8430.8|8425.8|8481.3|8476.3|8421.8|8416.8|872
1648029600000|2022-03-23 10:00:00|8431.3|8426.3|8433.3|8428.3|8438.3|8433.3|8419.8|8414.8|588
1648033200000|2022-03-23 11:00:00|8432.8|8427.8|8402.3|8397.3|8436.3|8431.3|8384.8|8379.8|705
1648036800000|2022-03-23 12:00:00|8402.8|8397.8|8369.5|8364.5|8408.3|8403.3|8364.5|8359.5|640
1648040400000|2022-03-23 13:00:00|8370|8365|8343|8338|8376|8371|8331.5|8326.5|746
1648044000000|2022-03-23 14:00:00|8342|8337|8348.5|8343.5|8378.5|8373.5|8340|8335|745
1648047600000|2022-03-23 15:00:00|8348|8343|8343.9|8338.9|8359.4|8354.4|8336.4|8331.4|780
1648051200000|2022-03-23 16:00:00|8344.9|8339.9|8315.9|8308.9|8359.4|8354.4|8314.9|8307.9|2902
1648054800000|2022-03-23 17:00:00|8316.9|8309.9|8301.9|8293.9|8320.9|8313.9|8291.9|8282.9|304
1648058400000|2022-03-23 18:00:00|8299.9|8294.9|8308.1|8296.1|8320.9|8312.9|8292.9|8285.9|339
1648062000000|2022-03-23 19:00:00|8306.2|8294.2|8262.6|8250.6|8323.6|8311.6|8262.6|8250.6|0
1648065600000|2022-03-23 20:00:00|8261.3|8249.3|8268.1|8256.1|8271.7|8259.7|8258.5|8246.5|0
1648069200000|2022-03-23 21:00:00|8294.4|8282.4|8293.1|8281.1|8294.4|8282.4|8290.8|8278.8|0
1648072800000|2022-03-23 22:00:00|8293.2|8281.2|8300.2|8288.2|8303.6|8291.6|8289.9|8277.9|0
1648076400000|2022-03-23 23:00:00|8299.7|8287.7|8304.9|8292.9|8309.6|8297.6|8297.4|8285.4|0
1648080000000|2022-03-24 00:00:00|8305.6|8293.6|8303.5|8291.5|8326.4|8314.4|8291.1|8279.1|0
1648083600000|2022-03-24 01:00:00|8303.9|8291.9|8306.6|8294.6|8317.3|8305.3|8287.3|8275.3|0
1648087200000|2022-03-24 02:00:00|8307|8295|8321.6|8309.6|8323.8|8311.8|8302.3|8290.3|0
1648090800000|2022-03-24 03:00:00|8320.8|8308.8|8305.1|8293.1|8325.9|8313.9|8285.9|8273.9|0
1648094400000|2022-03-24 04:00:00|8334.6|8322.6|8332.2|8320.2|8343.1|8331.1|8332.2|8320.2|0
1648098000000|2022-03-24 05:00:00|8333|8321|8355.9|8343.9|8358.1|8346.1|8332.2|8320.2|0
1648101600000|2022-03-24 06:00:00|8356.1|8344.1|8339|8327|8362.6|8350.6|8336.9|8324.9|0
1648105200000|2022-03-24 07:00:00|8339.3|8327.3|8357.9|8352.9|8371.9|8366.9|8334.4|8326.2|405
1648108800000|2022-03-24 08:00:00|8357.4|8352.4|8326.3|8321.3|8383.4|8378.4|8320.3|8315.3|1670
1648112400000|2022-03-24 09:00:00|8326.8|8321.8|8301.3|8296.3|8330.3|8325.3|8299.3|8294.3|737
1648116000000|2022-03-24 10:00:00|8300.8|8295.8|8286.3|8281.3|8300.8|8295.8|8276.3|8271.3|597
1648119600000|2022-03-24 11:00:00|8286.8|8281.8|8310.3|8305.3|8317.8|8312.8|8273.8|8268.8|1223
1648123200000|2022-03-24 12:00:00|8309.8|8304.8|8297.7|8292.7|8314.3|8309.3|8284.3|8279.3|478
1648126800000|2022-03-24 13:00:00|8298.2|8293.2|8285.2|8280.2|8303.7|8298.7|8279.2|8274.2|970
1648130400000|2022-03-24 14:00:00|8285.7|8280.7|8294.7|8289.7|8303.7|8298.7|8277.7|8272.7|1099
1648134000000|2022-03-24 15:00:00|8294.2|8289.2|8309.1|8304.1|8340.6|8335.6|8292.2|8287.2|1749
1648137600000|2022-03-24 16:00:00|8308.6|8303.6|8316.6|8309.6|8322.1|8317.1|8286.6|8281.6|3608
1648141200000|2022-03-24 17:00:00|8317.6|8310.6|8325.6|8317.6|8330.6|8322.6|8315.6|8308.6|98
1648144800000|2022-03-24 18:00:00|8324.6|8318.6|8318.5|8306.5|8330.6|8323.6|8309.6|8299.6|112
1648148400000|2022-03-24 19:00:00|8317.5|8305.5|8345|8333|8345|8333|8311.8|8299.8|0
1648152000000|2022-03-24 20:00:00|8345.1|8333.1|8343.3|8331.3|8349.5|8337.5|8334.4|8322.4|0
1648155600000|2022-03-24 21:00:00|8342.3|8330.3|8344.6|8332.6|8346.3|8334.3|8342.3|8330.3|0
1648159200000|2022-03-24 22:00:00|8345.1|8333.1|8336.6|8324.6|8348.8|8336.8|8335.5|8323.5|0
1648162800000|2022-03-24 23:00:00|8336.4|8324.4|8336|8324|8343.5|8331.5|8331.2|8319.2|0
1648166400000|2022-03-25 00:00:00|8336.8|8324.8|8317.7|8305.7|8337.3|8325.3|8306.8|8294.8|0
1648170000000|2022-03-25 01:00:00|8317.3|8305.3|8347.9|8335.9|8362.9|8350.9|8311.3|8299.3|0
1648173600000|2022-03-25 02:00:00|8347.1|8335.1|8330.8|8318.8|8347.9|8335.9|8324.3|8312.3|0
1648177200000|2022-03-25 03:00:00|8330|8318|8319.5|8307.5|8337.3|8325.3|8312.6|8300.6|0
1648180800000|2022-03-25 04:00:00|8318.7|8306.7|8349.7|8337.7|8356.1|8344.1|8317.4|8305.4|0
1648184400000|2022-03-25 05:00:00|8349.6|8337.6|8317.6|8305.6|8349.6|8337.6|8316.4|8304.4|0
1648188000000|2022-03-25 06:00:00|8318.4|8306.4|8335.1|8323.1|8337.1|8325.1|8315.8|8303.8|0
1648191600000|2022-03-25 07:00:00|8335.5|8323.5|8313.1|8308.1|8335.5|8326.1|8290.6|8285.6|295
1648195200000|2022-03-25 08:00:00|8312.6|8307.6|8322.9|8317.9|8323.4|8318.4|8286.6|8281.6|1171
1648198800000|2022-03-25 09:00:00|8322.4|8317.4|8309.9|8304.9|8344.9|8339.9|8287.4|8282.4|958
1648202400000|2022-03-25 10:00:00|8311.9|8306.9|8339.4|8334.4|8344.9|8339.9|8297.9|8292.9|781
1648206000000|2022-03-25 11:00:00|8339.9|8334.9|8351.9|8346.9|8356.9|8351.9|8334.9|8329.9|794
1648209600000|2022-03-25 12:00:00|8351.4|8346.4|8336.1|8331.1|8352.4|8347.4|8331.1|8326.1|512
1648213200000|2022-03-25 13:00:00|8336.6|8331.6|8347.6|8342.6|8352.6|8347.6|8320.6|8315.6|738
1648216800000|2022-03-25 14:00:00|8348.6|8343.6|8361.1|8356.1|8367.6|8362.6|8344.1|8339.1|828
1648220400000|2022-03-25 15:00:00|8361.6|8356.6|8324.4|8319.4|8362.6|8357.6|8312.9|8307.9|1090
1648224000000|2022-03-25 16:00:00|8324.9|8319.9|8334.9|8327.9|8336.9|8331.9|8312.9|8303.9|2155
1648227600000|2022-03-25 17:00:00|8333.9|8326.9|8367.9|8360.9|8368.9|8362.9|8332.9|8325.9|703
1648231200000|2022-03-25 18:00:00|8366.9|8359.9|8372.4|8360.4|8376.9|8368.9|8363.9|8354.9|140
1648234800000|2022-03-25 19:00:00|8372.5|8360.5|8376|8364|8380.9|8368.9|8346.7|8334.7|0
1648238400000|2022-03-25 20:00:00|8375.9|8363.9|8374|8362|8380|8368|8371.8|8359.8|0
1648242000000|2022-03-25 21:00:00|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|0
1648418400000|2022-03-27 22:00:00|8371.6|8359.6|8353.4|8341.4|8382.9|8370.9|8350|8338|0
1648422000000|2022-03-27 23:00:00|8354|8342|8347.1|8335.1|8363.1|8351.1|8347.1|8335.1|0
1648425600000|2022-03-28 00:00:00|8346.2|8334.2|8334.1|8322.1|8352.3|8340.3|8332|8320|0
1648429200000|2022-03-28 01:00:00|8333.3|8321.3|8344.7|8332.7|8346.9|8334.9|8325.5|8313.5|0
1648432800000|2022-03-28 02:00:00|8344.8|8332.8|8360.1|8348.1|8362.3|8350.3|8342.5|8330.5|0
1648436400000|2022-03-28 03:00:00|8360|8348|8357.8|8345.8|8366.4|8354.4|8352.4|8340.4|0
1648440000000|2022-03-28 04:00:00|8357.7|8345.7|8342.4|8330.4|8357.8|8345.8|8342.4|8330.4|0
1648443600000|2022-03-28 05:00:00|8342|8330|8327.1|8315.1|8345.6|8333.6|8324.9|8312.9|0
1648447200000|2022-03-28 06:00:00|8326.9|8314.9|8357.9|8352.9|8366.9|8361.9|8326.9|8314.9|174
1648450800000|2022-03-28 07:00:00|8355.4|8350.4|8437.2|8432.2|8438.7|8433.7|8354.9|8349.9|1277
1648454400000|2022-03-28 08:00:00|8437.7|8432.7|8475.2|8470.2|8477.2|8472.2|8428.2|8423.2|961
1648458000000|2022-03-28 09:00:00|8474.7|8469.7|8468.7|8463.7|8489.2|8484.2|8460.2|8455.2|1099
1648461600000|2022-03-28 10:00:00|8468.2|8463.2|8472.2|8467.2|8475.7|8470.7|8457.2|8452.2|371
1648465200000|2022-03-28 11:00:00|8472.7|8467.7|8479|8474|8489.2|8484.2|8472.7|8467.7|445
1648468800000|2022-03-28 12:00:00|8479.5|8474.5|8441.5|8436.5|8480.5|8475.5|8429.5|8424.5|619
1648472400000|2022-03-28 13:00:00|8442|8437|8411.5|8406.5|8444.5|8439.5|8406.5|8401.5|907
1648476000000|2022-03-28 14:00:00|8412|8407|8392.8|8387.8|8412|8407|8381.3|8376.3|1077
1648479600000|2022-03-28 15:00:00|8393.8|8388.8|8352.3|8345.3|8395.8|8390.8|8350.3|8343.3|2348
1648483200000|2022-03-28 16:00:00|8353.3|8346.3|8373.3|8366.3|8375.3|8369.3|8347.3|8341.3|203
1648486800000|2022-03-28 17:00:00|8375.3|8367.3|8372.9|8360.9|8382.3|8375.3|8366.3|8355.3|132
1648490400000|2022-03-28 18:00:00|8375.7|8363.7|8429.4|8417.4|8429.4|8417.4|8369.5|8357.5|0
1648494000000|2022-03-28 19:00:00|8429|8417|8458.7|8446.7|8471.7|8459.7|8414.8|8402.8|0
1648497600000|2022-03-28 20:00:00|8437.3|8425.3|8439.4|8427.4|8445.6|8433.6|8433.3|8421.3|0
1648501200000|2022-03-28 21:00:00|8439.6|8427.6|8438.6|8426.6|8439.6|8427.6|8436.7|8424.7|0
1648504800000|2022-03-28 22:00:00|8438.1|8426.1|8436.4|8424.4|8438.8|8426.8|8428.3|8416.3|0
1648508400000|2022-03-28 23:00:00|8436.6|8424.6|8433.8|8421.8|8443.8|8431.8|8432.6|8420.6|0
1648512000000|2022-03-29 00:00:00|8434.4|8422.4|8439.4|8427.4|8449|8437|8427.1|8415.1|0
1648515600000|2022-03-29 01:00:00|8440.2|8428.2|8456.5|8444.5|8460.9|8448.9|8439.4|8427.4|0
1648519200000|2022-03-29 02:00:00|8456.6|8444.6|8437.4|8425.4|8456.6|8444.6|8435.3|8423.3|0
1648522800000|2022-03-29 03:00:00|8436.6|8424.6|8439.5|8427.5|8448.1|8436.1|8435.3|8423.3|0
1648526400000|2022-03-29 04:00:00|8440.3|8428.3|8455.4|8443.4|8455.4|8443.4|8438.7|8426.7|0
1648530000000|2022-03-29 05:00:00|8456.4|8444.4|8479.8|8467.8|8484.1|8472.1|8450.9|8438.9|0
1648533600000|2022-03-29 06:00:00|8480.3|8468.3|8450.3|8445.3|8480.3|8468.3|8423.8|8418.8|333
1648537200000|2022-03-29 07:00:00|8452.3|8447.3|8451.9|8446.9|8484.8|8479.8|8433.3|8428.3|1542
1648540800000|2022-03-29 08:00:00|8451.4|8446.4|8436.9|8431.9|8466.9|8461.9|8422.9|8417.9|815
1648544400000|2022-03-29 09:00:00|8437.4|8432.4|8499.9|8494.9|8517.9|8512.9|8432.9|8427.9|1667
1648548000000|2022-03-29 10:00:00|8499.4|8494.4|8515.9|8510.9|8521.9|8516.9|8492.9|8487.9|569
1648551600000|2022-03-29 11:00:00|8516.4|8511.4|8570.3|8565.3|8577.3|8572.3|8494.9|8489.9|3403
1648555200000|2022-03-29 12:00:00|8569.3|8564.3|8621.3|8616.3|8624.3|8619.3|8568.3|8563.3|3503
1648558800000|2022-03-29 13:00:00|8620.8|8615.8|8588.3|8583.3|8626.3|8621.3|8571.3|8566.3|1776
1648562400000|2022-03-29 14:00:00|8588.8|8583.8|8606.4|8601.4|8612.4|8607.4|8579.9|8574.9|1998
1648566000000|2022-03-29 15:00:00|8605.9|8600.9|8597.3|8590.3|8620.3|8613.3|8593.3|8586.3|3109
1648569600000|2022-03-29 16:00:00|8598.3|8591.3|8573.3|8566.3|8598.3|8592.3|8564.3|8557.3|240
1648573200000|2022-03-29 17:00:00|8574.3|8567.3|8599.2|8587.2|8599.2|8588.8|8568.3|8562.3|179
1648576800000|2022-03-29 18:00:00|8606.2|8594.2|8634.3|8622.3|8641.3|8629.3|8592.8|8580.8|14
1648580400000|2022-03-29 19:00:00|8635|8623|8661.1|8649.1|8675.4|8663.4|8628|8616|0
1648584000000|2022-03-29 20:00:00|8650.8|8638.8|8633.1|8621.1|8651.1|8639.1|8628.6|8616.6|0
1648587600000|2022-03-29 21:00:00|8632.5|8620.5|8630.9|8618.9|8632.7|8620.7|8627.4|8615.4|0
1648591200000|2022-03-29 22:00:00|8632.2|8620.2|8628.6|8616.6|8634.4|8622.4|8619.4|8607.4|0
1648594800000|2022-03-29 23:00:00|8628.5|8616.5|8633.9|8621.9|8634.5|8622.5|8626.4|8614.4|0
1648598400000|2022-03-30 00:00:00|8633.8|8621.8|8607|8595|8633.8|8621.8|8601.7|8589.7|0
1648602000000|2022-03-30 01:00:00|8607.4|8595.4|8613.5|8601.5|8626.5|8614.5|8602.7|8590.7|0
1648605600000|2022-03-30 02:00:00|8612.7|8600.7|8590.1|8578.1|8612.7|8600.7|8590.1|8578.1|0
1648609200000|2022-03-30 03:00:00|8590.9|8578.9|8590.2|8578.2|8596.7|8584.7|8588.1|8576.1|0
1648612800000|2022-03-30 04:00:00|8590.3|8578.3|8569.2|8557.2|8594.6|8582.6|8562.2|8550.2|0
1648616400000|2022-03-30 05:00:00|8570|8558|8603|8591|8603|8591|8569.2|8557.2|0
1648620000000|2022-03-30 06:00:00|8603.5|8591.5|8583.3|8578.3|8607.7|8595.7|8562.8|8557.8|223
1648623600000|2022-03-30 07:00:00|8588.8|8583.8|8582|8577|8598.3|8593.3|8550.8|8545.8|1893
1648627200000|2022-03-30 08:00:00|8581.5|8576.5|8547|8542|8581.5|8576.5|8533|8528|933
1648630800000|2022-03-30 09:00:00|8547.5|8542.5|8560|8555|8562|8557|8542.5|8537.5|565
1648634400000|2022-03-30 10:00:00|8560.5|8555.5|8564.5|8559.5|8572.5|8567.5|8523|8518|993
1648638000000|2022-03-30 11:00:00|8565|8560|8543.2|8538.2|8566|8561|8542.2|8537.2|852
1648641600000|2022-03-30 12:00:00|8544.7|8539.7|8537.7|8532.7|8546.7|8541.7|8512.7|8507.7|826
1648645200000|2022-03-30 13:00:00|8537.2|8532.2|8546.7|8541.7|8561.2|8556.2|8527.7|8522.7|1247
1648648800000|2022-03-30 14:00:00|8547.2|8542.2|8548.5|8543.5|8560|8555|8530|8525|1332
1648652400000|2022-03-30 15:00:00|8548|8543|8552.5|8545.5|8564.5|8557.5|8525|8520|2687
1648656000000|2022-03-30 16:00:00|8551.5|8544.5|8546.5|8539.5|8556.5|8549.5|8538.5|8532.5|243
1648659600000|2022-03-30 17:00:00|8545.5|8538.5|8534.2|8522.2|8546.5|8539.5|8528.5|8522.2|175
1648663200000|2022-03-30 18:00:00|8532.7|8520.7|8512.8|8500.8|8552.1|8540.1|8510|8498|0
1648666800000|2022-03-30 19:00:00|8513.5|8501.5|8536.1|8524.1|8537.7|8525.7|8473.3|8461.3|0
1648670400000|2022-03-30 20:00:00|8531.4|8519.4|8542.6|8530.6|8548.4|8536.4|8527.3|8515.3|0
1648674000000|2022-03-30 21:00:00|8542.4|8530.4|8541.4|8529.4|8543.6|8531.6|8540.3|8528.3|0
1648677600000|2022-03-30 22:00:00|8541.3|8529.3|8539.8|8527.8|8543.2|8531.2|8537.4|8525.4|0
1648681200000|2022-03-30 23:00:00|8540.4|8528.4|8534.4|8522.4|8542.3|8530.3|8532.3|8520.3|0
1648684800000|2022-03-31 00:00:00|8535|8523|8567.8|8555.8|8569.7|8557.7|8532.9|8520.9|0
1648688400000|2022-03-31 01:00:00|8568.6|8556.6|8560.9|8548.9|8570|8558|8556.6|8544.6|0
1648692000000|2022-03-31 02:00:00|8560.5|8548.5|8569.4|8557.4|8573.7|8561.7|8558.7|8546.7|0
1648695600000|2022-03-31 03:00:00|8568.6|8556.6|8552.2|8540.2|8568.6|8556.6|8550|8538|0
1648699200000|2022-03-31 04:00:00|8552.6|8540.6|8556.5|8544.5|8558.7|8546.7|8550.1|8538.1|0
1648702800000|2022-03-31 05:00:00|8556.9|8544.9|8553.7|8541.7|8558.8|8546.8|8539.6|8527.6|0
1648706400000|2022-03-31 06:00:00|8553.5|8541.5|8560|8555|8560|8555|8524|8519|358
1648710000000|2022-03-31 07:00:00|8561|8556|8567|8562|8591.5|8586.5|8553.5|8548.5|1643
1648713600000|2022-03-31 08:00:00|8566.5|8561.5|8546.5|8541.5|8572.5|8567.5|8531.5|8526.5|846
1648717200000|2022-03-31 09:00:00|8547.5|8542.5|8525.5|8520.5|8550.5|8545.5|8524.5|8519.5|490
1648720800000|2022-03-31 10:00:00|8526|8521|8518|8513|8537.5|8532.5|8517.5|8512.5|504
1648724400000|2022-03-31 11:00:00|8516|8511|8526.1|8521.1|8528.6|8523.6|8512.6|8507.6|506
1648728000000|2022-03-31 12:00:00|8526.6|8521.6|8527.6|8522.6|8536.6|8531.6|8525.1|8520.1|952
1648731600000|2022-03-31 13:00:00|8528.6|8523.6|8500.1|8495.1|8535.6|8530.6|8491.1|8486.1|3447
1648735200000|2022-03-31 14:00:00|8499.6|8494.6|8487|8482|8505.1|8500.1|8453.5|8448.5|1265
1648738800000|2022-03-31 15:00:00|8486.5|8481.5|8459.5|8452.5|8488.5|8483.5|8439.5|8432.5|3707
1648742400000|2022-03-31 16:00:00|8458.5|8453.5|8446.5|8439.5|8462.5|8455.5|8442.5|8435.5|196
1648746000000|2022-03-31 17:00:00|8445.5|8438.5|8424.8|8412.8|8449.5|8442.5|8421|8412.8|209
1648749600000|2022-03-31 18:00:00|8426.3|8414.3|8417.7|8405.7|8427|8415|8397.1|8385.1|205
1648753200000|2022-03-31 19:00:00|8418.4|8406.4|8308.2|8296.2|8439.2|8427.2|8283.3|8271.3|0
1648756800000|2022-03-31 20:00:00|8388.1|8376.1|8422.7|8410.7|8430.8|8418.8|8388.1|8376.1|0
1648760400000|2022-03-31 21:00:00|8421.9|8409.9|8420|8408|8422.9|8410.9|8413.2|8401.2|0
1648764000000|2022-03-31 22:00:00|8419.9|8407.9|8424.7|8412.7|8431.5|8419.5|8412.6|8400.6|0
1648767600000|2022-03-31 23:00:00|8425.3|8413.3|8427.3|8415.3|8434.6|8422.6|8423.2|8411.2|0
1648771200000|2022-04-01 00:00:00|8427.9|8415.9|8433.8|8421.8|8433.8|8421.8|8409.8|8397.8|0
1648774800000|2022-04-01 01:00:00|8433.4|8421.4|8434.2|8422.2|8444.6|8432.6|8423|8411|0
1648778400000|2022-04-01 02:00:00|8433.4|8421.4|8445.1|8433.1|8447.3|8435.3|8427.9|8415.9|0
1648782000000|2022-04-01 03:00:00|8445.5|8433.5|8449.2|8437.2|8451.6|8439.6|8445.1|8433.1|0
1648785600000|2022-04-01 04:00:00|8449.6|8437.6|8448|8436|8451.2|8439.2|8442.6|8430.6|0
1648789200000|2022-04-01 05:00:00|8447.2|8435.2|8441.6|8429.6|8465.3|8453.3|8441.6|8429.6|0
1648792800000|2022-04-01 06:00:00|8441.3|8429.3|8484.5|8479.5|8484.5|8479.5|8425|8420|510
1648796400000|2022-04-01 07:00:00|8484|8479|8499.8|8494.8|8504.8|8499.8|8442.5|8437.5|2124
1648800000000|2022-04-01 08:00:00|8498.8|8493.8|8522.3|8517.3|8531.8|8526.8|8491.3|8486.3|972
1648803600000|2022-04-01 09:00:00|8522.8|8517.8|8525.3|8520.3|8535.8|8530.8|8503.8|8498.8|891
1648807200000|2022-04-01 10:00:00|8525.8|8520.8|8528.3|8523.3|8535.8|8530.8|8515.8|8510.8|461
1648810800000|2022-04-01 11:00:00|8530.8|8525.8|8521.2|8516.2|8531.8|8526.8|8507.8|8502.8|521
1648814400000|2022-04-01 12:00:00|8520.7|8515.7|8507.7|8502.7|8529.7|8524.7|8498.7|8493.7|445
1648818000000|2022-04-01 13:00:00|8507.2|8502.2|8531.7|8526.7|8531.7|8526.7|8499.2|8494.2|1262
1648821600000|2022-04-01 14:00:00|8531.2|8526.2|8517.2|8512.2|8533.7|8528.7|8491.7|8486.7|1215
1648825200000|2022-04-01 15:00:00|8516.2|8511.2|8487.2|8480.2|8523.7|8518.7|8485.2|8478.2|1968
1648828800000|2022-04-01 16:00:00|8488.2|8479.2|8474.2|8467.2|8489.2|8482.2|8470.2|8464.2|283
1648832400000|2022-04-01 17:00:00|8475.2|8468.2|8493.6|8481.6|8498.2|8490.2|8462.2|8455.2|151
1648836000000|2022-04-01 18:00:00|8493.5|8481.5|8507.3|8495.3|8518.8|8506.8|8493.5|8481.5|0
1648839600000|2022-04-01 19:00:00|8507.2|8495.2|8530.7|8518.7|8533.9|8521.9|8486.8|8474.8|0
1648843200000|2022-04-01 20:00:00|8526.7|8514.7|8524.4|8512.4|8530.1|8518.1|8506.5|8494.5|0
1649023200000|2022-04-03 22:00:00|8525.6|8513.6|8516.3|8504.3|8527.5|8515.5|8509.8|8497.8|0
1649026800000|2022-04-03 23:00:00|8515.8|8503.8|8503.1|8491.1|8521.4|8509.4|8497.9|8485.9|0
1649030400000|2022-04-04 00:00:00|8503.7|8491.7|8503.2|8491.2|8508.5|8496.5|8484.8|8472.8|0
1649034000000|2022-04-04 01:00:00|8503.1|8491.1|8511.8|8499.8|8516.2|8504.2|8497.7|8485.7|0
1649037600000|2022-04-04 02:00:00|8511|8499|8513.9|8501.9|8516.1|8504.1|8505.3|8493.3|0
1649041200000|2022-04-04 03:00:00|8514|8502|8524.9|8512.9|8524.9|8512.9|8511.8|8499.8|0
1649044800000|2022-04-04 04:00:00|8525.3|8513.3|8527.2|8515.2|8529.3|8517.3|8522.9|8510.9|0
1649048400000|2022-04-04 05:00:00|8526.4|8514.4|8540.3|8528.3|8546.8|8534.8|8522.9|8510.9|0
1649052000000|2022-04-04 06:00:00|8541|8529|8536.7|8531.7|8557.2|8552.2|8520.2|8515.2|189
1649055600000|2022-04-04 07:00:00|8539.2|8534.2|8480.9|8475.9|8545.7|8540.7|8454.2|8449.2|1879
1649059200000|2022-04-04 08:00:00|8480.4|8475.4|8457.9|8452.9|8480.9|8475.9|8445.9|8440.9|822
1649062800000|2022-04-04 09:00:00|8457.4|8452.4|8469.9|8464.9|8487.9|8482.9|8456.9|8451.9|713
1649066400000|2022-04-04 10:00:00|8470.4|8465.4|8451.9|8446.9|8478.9|8473.9|8446.4|8441.4|2804
1649070000000|2022-04-04 11:00:00|8451.4|8446.4|8453.6|8448.6|8460.9|8455.9|8434.9|8429.9|410
1649073600000|2022-04-04 12:00:00|8454.1|8449.1|8447.1|8442.1|8457.6|8452.6|8443.6|8438.6|1119
1649077200000|2022-04-04 13:00:00|8447.6|8442.6|8493.1|8488.1|8493.1|8488.1|8446.1|8441.1|770
1649080800000|2022-04-04 14:00:00|8493.6|8488.6|8508.7|8503.7|8514.2|8509.2|8484.7|8479.7|1297
1649084400000|2022-04-04 15:00:00|8508.2|8503.2|8536.7|8529.7|8539.7|8533.7|8507.7|8502.7|1633
1649088000000|2022-04-04 16:00:00|8535.7|8528.7|8535.7|8529.7|8537.7|8530.7|8528.7|8521.7|111
1649091600000|2022-04-04 17:00:00|8534.7|8528.7|8542.2|8530.2|8544.7|8535.2|8531.7|8525.7|122
1649095200000|2022-04-04 18:00:00|8542.1|8530.1|8545|8533|8549.4|8537.4|8531|8519|0
1649098800000|2022-04-04 19:00:00|8544.9|8532.9|8556.1|8544.1|8560.5|8548.5|8540.6|8528.6|0
1649102400000|2022-04-04 20:00:00|8555.1|8543.1|8548.9|8536.9|8558.9|8546.9|8547.3|8535.3|0
1649106000000|2022-04-04 21:00:00|8549.3|8537.3|8551.6|8539.6|8551.6|8539.6|8548.2|8536.2|0
1649109600000|2022-04-04 22:00:00|8551.3|8539.3|8546.5|8534.5|8551.4|8539.4|8544.6|8532.6|0
1649113200000|2022-04-04 23:00:00|8545.9|8533.9|8541.8|8529.8|8550|8538|8541.8|8529.8|0
1649116800000|2022-04-05 00:00:00|8542.5|8530.5|8536.9|8524.9|8542.5|8530.5|8528.4|8516.4|0
1649120400000|2022-04-05 01:00:00|8537.3|8525.3|8539.1|8527.1|8543.4|8531.4|8530.5|8518.5|0
1649124000000|2022-04-05 02:00:00|8538.3|8526.3|8536.9|8524.9|8539.1|8527.1|8532.7|8520.7|0
1649127600000|2022-04-05 03:00:00|8537.3|8525.3|8532.8|8520.8|8539.1|8527.1|8526.3|8514.3|0
1649131200000|2022-04-05 04:00:00|8533.6|8521.6|8532.8|8520.8|8537.1|8525.1|8530.7|8518.7|0
1649134800000|2022-04-05 05:00:00|8533.6|8521.6|8530.7|8518.7|8535|8523|8522.1|8510.1|0
1649138400000|2022-04-05 06:00:00|8530.8|8518.8|8520.2|8515.2|8548.7|8543.7|8504.2|8499.2|225
1649142000000|2022-04-05 07:00:00|8516.7|8511.7|8575.1|8570.1|8592.1|8587.1|8505.7|8500.7|2273
1649145600000|2022-04-05 08:00:00|8575.6|8570.6|8572.6|8567.6|8591.1|8586.1|8568.6|8563.6|933
1649149200000|2022-04-05 09:00:00|8573.1|8568.1|8560.6|8555.6|8588.1|8583.1|8557.1|8552.1|741
1649152800000|2022-04-05 10:00:00|8561.1|8556.1|8573.6|8568.6|8574.6|8569.6|8544.1|8539.1|1063
1649156400000|2022-04-05 11:00:00|8574.6|8569.6|8594.4|8589.4|8603.4|8598.4|8558.1|8553.1|753
1649160000000|2022-04-05 12:00:00|8594.9|8589.9|8606.9|8601.9|8613.9|8608.9|8591.4|8586.4|793
1649163600000|2022-04-05 13:00:00|8607.4|8602.4|8631.9|8626.9|8643.4|8638.4|8605.9|8600.9|1193
1649167200000|2022-04-05 14:00:00|8632.4|8627.4|8600.1|8595.1|8636.4|8631.4|8580.6|8575.6|1788
1649170800000|2022-04-05 15:00:00|8600.6|8595.6|8577|8570|8612.1|8607.1|8574|8568|1793
1649174400000|2022-04-05 16:00:00|8578|8571|8584|8576|8586|8580|8565|8559|118
1649178000000|2022-04-05 17:00:00|8583|8577|8588.8|8576.8|8603|8597|8581|8574|168
1649181600000|2022-04-05 18:00:00|8588.7|8576.7|8588.5|8576.5|8604.3|8592.3|8580.9|8568.9|0
1649185200000|2022-04-05 19:00:00|8588.6|8576.6|8584.8|8572.8|8595.3|8583.3|8557.8|8545.8|0
1649188800000|2022-04-05 20:00:00|8577.7|8565.7|8593.3|8581.3|8593.8|8581.8|8577.7|8565.7|0
1649192400000|2022-04-05 21:00:00|8593.5|8581.5|8594.9|8582.9|8597.3|8585.3|8592.9|8580.9|0
1649196000000|2022-04-05 22:00:00|8592.5|8580.5|8588.8|8576.8|8593.8|8581.8|8579.6|8567.6|0
1649199600000|2022-04-05 23:00:00|8589|8577|8584.4|8572.4|8591.9|8579.9|8582.4|8570.4|0
1649203200000|2022-04-06 00:00:00|8583.8|8571.8|8553.9|8541.9|8592.5|8580.5|8553.9|8541.9|0
1649206800000|2022-04-06 01:00:00|8553.1|8541.1|8556.1|8544.1|8573.8|8561.8|8549.5|8537.5|0
1649210400000|2022-04-06 02:00:00|8555.3|8543.3|8552.7|8540.7|8558.4|8546.4|8545.9|8533.9|0
1649214000000|2022-04-06 03:00:00|8560.8|8548.8|8550.5|8538.5|8565.3|8553.3|8546.1|8534.1|0
1649217600000|2022-04-06 04:00:00|8550.6|8538.6|8553.1|8541.1|8561.9|8549.9|8550.5|8538.5|0
1649221200000|2022-04-06 05:00:00|8553.2|8541.2|8573|8561|8575.4|8563.4|8553.1|8541.1|0
1649224800000|2022-04-06 06:00:00|8573.1|8561.1|8591.5|8586.5|8612|8607|8569|8558.9|217
1649228400000|2022-04-06 07:00:00|8595.5|8590.5|8573.2|8568.2|8635|8630|8571.2|8566.2|2527
1649232000000|2022-04-06 08:00:00|8572.7|8567.7|8552.2|8547.2|8590.7|8585.7|8532.2|8527.2|1360
1649235600000|2022-04-06 09:00:00|8553.7|8548.7|8550.2|8545.2|8556.2|8551.2|8529.7|8524.7|892
1649239200000|2022-04-06 10:00:00|8550.7|8545.7|8520.2|8515.2|8554.2|8549.2|8514.2|8509.2|1416
1649242800000|2022-04-06 11:00:00|8519.7|8514.7|8482.7|8477.7|8520.2|8515.2|8478.7|8473.7|967
1649246400000|2022-04-06 12:00:00|8482.2|8477.2|8460.2|8455.2|8493.2|8488.2|8453.7|8448.7|1419
1649250000000|2022-04-06 13:00:00|8459.7|8454.7|8428.7|8423.7|8474.2|8469.2|8425.7|8420.7|1427
1649253600000|2022-04-06 14:00:00|8429.7|8424.7|8455.2|8450.2|8475.7|8470.7|8419.2|8414.2|1778
1649257200000|2022-04-06 15:00:00|8454.7|8449.7|8482.2|8475.2|8497.2|8491.2|8452.2|8447.2|2133
1649260800000|2022-04-06 16:00:00|8481.2|8476.2|8472.2|8464.2|8489.2|8483.2|8469.2|8462.2|322
1649264400000|2022-04-06 17:00:00|8471.2|8465.2|8488.7|8476.7|8499.2|8492.2|8470.2|8462.2|188
1649268000000|2022-04-06 18:00:00|8490.6|8478.6|8545.7|8533.7|8560.2|8548.2|8416.9|8404.9|282
1649271600000|2022-04-06 19:00:00|8546.5|8534.5|8504.6|8492.6|8572.6|8560.6|8469.6|8457.6|0
1649275200000|2022-04-06 20:00:00|8498.7|8486.7|8485.4|8473.4|8503.6|8491.6|8484.7|8472.7|0
1649278800000|2022-04-06 21:00:00|8484.7|8472.7|8487.3|8475.3|8488.8|8476.8|8484.7|8472.7|0
1649282400000|2022-04-06 22:00:00|8487.6|8475.6|8497.1|8485.1|8502.7|8490.7|8485.3|8473.3|0
1649286000000|2022-04-06 23:00:00|8496.6|8484.6|8458.8|8446.8|8499.3|8487.3|8455.1|8443.1|0
1649289600000|2022-04-07 00:00:00|8458.7|8446.7|8466.9|8454.9|8469|8457|8450.3|8438.3|0
1649293200000|2022-04-07 01:00:00|8467.6|8455.6|8481.1|8469.1|8492.4|8480.4|8461.2|8449.2|0
1649296800000|2022-04-07 02:00:00|8480.3|8468.3|8472.5|8460.5|8482.5|8470.5|8469|8457|0
1649300400000|2022-04-07 03:00:00|8472.9|8460.9|8451.7|8439.7|8474.7|8462.7|8451.3|8439.3|0
1649304000000|2022-04-07 04:00:00|8452|8440|8453.5|8441.5|8459.5|8447.5|8443.6|8431.6|0
1649307600000|2022-04-07 05:00:00|8453.1|8441.1|8465.6|8453.6|8474.8|8462.8|8445|8433|0
1649311200000|2022-04-07 06:00:00|8469.3|8457.3|8523.7|8518.7|8525.2|8520.2|8457.2|8452.2|411
1649314800000|2022-04-07 07:00:00|8523.2|8518.2|8558.4|8553.4|8582.9|8577.9|8499.7|8494.7|3168
1649318400000|2022-04-07 08:00:00|8559.4|8554.4|8586.4|8581.4|8586.9|8581.9|8531.4|8526.4|870
1649322000000|2022-04-07 09:00:00|8586.9|8581.9|8609.4|8604.4|8612.9|8607.9|8583.9|8578.9|1094
1649325600000|2022-04-07 10:00:00|8608.9|8603.9|8601.9|8596.9|8616.4|8611.4|8600.9|8595.9|467
1649329200000|2022-04-07 11:00:00|8601.4|8596.4|8569.8|8564.8|8641.9|8636.9|8565.8|8560.8|2258
1649332800000|2022-04-07 12:00:00|8569.3|8564.3|8554.3|8549.3|8574.8|8569.8|8538.3|8533.3|798
1649336400000|2022-04-07 13:00:00|8555.3|8550.3|8538.8|8533.8|8566.8|8561.8|8535.8|8530.8|923
1649340000000|2022-04-07 14:00:00|8538.3|8533.3|8489.2|8484.2|8541.3|8536.3|8486.2|8481.2|1619
1649343600000|2022-04-07 15:00:00|8488.7|8483.7|8475.7|8468.7|8503.7|8498.7|8444.7|8438.7|2336
1649347200000|2022-04-07 16:00:00|8474.7|8467.7|8490.7|8483.7|8495.7|8488.7|8469.7|8462.7|165
1649350800000|2022-04-07 17:00:00|8489.7|8480.7|8530.9|8518.9|8530.9|8521.7|8488.7|8480.7|183
1649354400000|2022-04-07 18:00:00|8535.8|8523.8|8586.8|8574.8|8592.1|8580.1|8518.2|8506.2|710
1649358000000|2022-04-07 19:00:00|8583.2|8571.2|8573.3|8561.3|8625.4|8613.4|8563.3|8551.3|0
1649361600000|2022-04-07 20:00:00|8551.8|8539.8|8544|8532|8555.4|8543.4|8533.3|8521.3|0
1649365200000|2022-04-07 21:00:00|8544.4|8532.4|8542.5|8530.5|8545.1|8533.1|8540.3|8528.3|0
1649368800000|2022-04-07 22:00:00|8541.4|8529.4|8547.4|8535.4|8552.5|8540.5|8541.4|8529.4|0
1649372400000|2022-04-07 23:00:00|8547|8535|8561.5|8549.5|8565.8|8553.8|8543.8|8531.8|0
1649376000000|2022-04-08 00:00:00|8561.4|8549.4|8565.1|8553.1|8582.2|8570.2|8554.5|8542.5|0
1649379600000|2022-04-08 01:00:00|8565.8|8553.8|8556.6|8544.6|8567.9|8555.9|8555.8|8543.8|0
1649383200000|2022-04-08 02:00:00|8556.3|8544.3|8575.9|8563.9|8577.3|8565.3|8555.9|8543.9|0
1649386800000|2022-04-08 03:00:00|8576.6|8564.6|8524.2|8512.2|8578|8566|8521.9|8509.9|0
1649390400000|2022-04-08 04:00:00|8568|8556|8560.9|8548.9|8568.8|8556.8|8556.7|8544.7|0
1649394000000|2022-04-08 05:00:00|8560.6|8548.6|8582.1|8570.1|8584.2|8572.2|8556.7|8544.7|0
1649397600000|2022-04-08 06:00:00|8537.6|8525.6|8562.7|8557.7|8574.2|8569.2|8532.7|8523.4|260
1649401200000|2022-04-08 07:00:00|8561.2|8556.2|8579.7|8574.7|8593.2|8588.2|8557.7|8552.7|2048
1649404800000|2022-04-08 08:00:00|8579.2|8574.2|8555.2|8550.2|8609.2|8604.2|8548.2|8543.2|1090
1649408400000|2022-04-08 09:00:00|8555.7|8550.7|8578.2|8573.2|8580.2|8575.2|8544.2|8539.2|946
1649412000000|2022-04-08 10:00:00|8577.7|8572.7|8593.7|8588.7|8595.2|8590.2|8561.2|8556.2|701
1649415600000|2022-04-08 11:00:00|8594.2|8589.2|8623.8|8618.8|8628.3|8623.3|8593.2|8588.2|764
1649419200000|2022-04-08 12:00:00|8624.3|8619.3|8599.3|8594.3|8625.8|8620.8|8598.3|8593.3|921
1649422800000|2022-04-08 13:00:00|8598.8|8593.8|8575.3|8570.3|8600.3|8595.3|8573.8|8568.8|1108
1649426400000|2022-04-08 14:00:00|8572.3|8567.3|8604.6|8599.6|8605.1|8600.1|8568.3|8563.3|1813
1649430000000|2022-04-08 15:00:00|8604.1|8599.1|8607.6|8600.6|8614.6|8608.6|8591.1|8586.1|1820
1649433600000|2022-04-08 16:00:00|8608.6|8601.6|8612.6|8605.6|8614.6|8608.6|8596.6|8588.6|641
1649437200000|2022-04-08 17:00:00|8611.6|8606.6|8606.6|8594.6|8616.6|8610.6|8594.6|8587.6|258
1649440800000|2022-04-08 18:00:00|8605.9|8593.9|8599.9|8587.9|8620.5|8608.5|8572.3|8560.3|20
1649444400000|2022-04-08 19:00:00|8598.4|8586.4|8574.2|8562.2|8622.1|8610.1|8546.3|8534.3|0
1649448000000|2022-04-08 20:00:00|8593.9|8581.9|8586.4|8574.4|8604.6|8592.6|8579.2|8567.2|0
1649628000000|2022-04-10 22:00:00|8613.7|8601.7|8596.5|8584.5|8622.3|8610.3|8591.3|8579.3|0
1649631600000|2022-04-10 23:00:00|8597.2|8585.2|8566.4|8554.4|8598.7|8586.7|8566.4|8554.4|0
1649635200000|2022-04-11 00:00:00|8566.3|8554.3|8297.6|8285.6|8598.1|8586.1|8236.6|8224.6|0
1649638800000|2022-04-11 01:00:00|8602.6|8590.6|8258.9|8246.9|8607.1|8595.1|8248.2|8236.2|0
1649642400000|2022-04-11 02:00:00|8561.7|8549.7|8541.5|8529.5|8564.1|8552.1|8237.3|8225.3|0
1649646000000|2022-04-11 03:00:00|8543.7|8531.7|8543.6|8531.6|8557.2|8545.2|8237.5|8225.5|0
1649649600000|2022-04-11 04:00:00|8543.7|8531.7|8532.4|8520.4|8552.8|8540.8|8246.1|8234.1|0
1649653200000|2022-04-11 05:00:00|8532.5|8520.5|8260.6|8248.6|8543.7|8531.7|8224.2|8212.2|0
1649656800000|2022-04-11 06:00:00|8563.2|8551.2|8577.1|8572.1|8588.1|8583.1|8561.1|8551.1|613
1649660400000|2022-04-11 07:00:00|8583.1|8578.1|8606.8|8601.8|8642.3|8637.3|8544.6|8539.6|4123
1649664000000|2022-04-11 08:00:00|8607.3|8602.3|8595.8|8590.8|8619.3|8614.3|8565.8|8560.8|9857
1649667600000|2022-04-11 09:00:00|8597.3|8592.3|8614.3|8609.3|8633.3|8628.3|8587.3|8582.3|5170
1649671200000|2022-04-11 10:00:00|8613.8|8608.8|8622.3|8617.3|8627.3|8622.3|8612.3|8607.3|4773
1649674800000|2022-04-11 11:00:00|8621.8|8616.8|8603.6|8598.6|8626.8|8621.8|8595.6|8590.6|6044
1649678400000|2022-04-11 12:00:00|8603.1|8598.1|8574.1|8569.1|8606.6|8601.6|8568.6|8563.6|5949
1649682000000|2022-04-11 13:00:00|8574.6|8569.6|8611.1|8606.1|8614.1|8609.1|8557.6|8552.6|5362
1649685600000|2022-04-11 14:00:00|8610.6|8605.6|8587|8582|8622.1|8617.1|8579|8574|7183
1649689200000|2022-04-11 15:00:00|8586|8581|8587.5|8579.5|8594.5|8588.5|8565.5|8560.5|2488
1649692800000|2022-04-11 16:00:00|8586.5|8580.5|8575.5|8569.5|8588.5|8582.5|8572.5|8565.5|209
1649696400000|2022-04-11 17:00:00|8574.5|8568.5|8581.1|8569.1|8587.5|8580.5|8569.5|8562.5|224
1649700000000|2022-04-11 18:00:00|8581|8569|8583.4|8571.4|8592.6|8580.6|8562.5|8550.5|802
1649703600000|2022-04-11 19:00:00|8583.5|8571.5|8517.4|8505.4|8590.6|8578.6|8516.9|8504.9|0
1649707200000|2022-04-11 20:00:00|8522.7|8510.7|8531.5|8519.5|8531.9|8519.9|8511.1|8499.1|0
1649710800000|2022-04-11 21:00:00|8531.3|8519.3|8532.3|8520.3|8533.8|8521.8|8530.1|8518.1|0
1649714400000|2022-04-11 22:00:00|8532.4|8520.4|8548.1|8536.1|8549.7|8537.7|8532.4|8520.4|0
1649718000000|2022-04-11 23:00:00|8549|8537|8528|8516|8549|8537|8520.7|8508.7|0
1649721600000|2022-04-12 00:00:00|8527.1|8515.1|8536|8524|8562.8|8550.8|8522.4|8510.4|0
1649725200000|2022-04-12 01:00:00|8535.9|8523.9|8525.2|8513.2|8538.2|8526.2|8501.2|8489.2|0
1649728800000|2022-04-12 02:00:00|8524.8|8512.8|8501.5|8489.5|8527.5|8515.5|8492.6|8480.6|0
1649732400000|2022-04-12 03:00:00|8529|8517|8517.3|8505.3|8529.5|8517.5|8515.1|8503.1|0
1649736000000|2022-04-12 04:00:00|8488.2|8476.2|8486|8474|8500.5|8488.5|8482|8470|0
1649739600000|2022-04-12 05:00:00|8486.1|8474.1|8524|8512|8539|8527|8483.8|8471.8|0
1649743200000|2022-04-12 06:00:00|8496|8484|8479|8474|8522.5|8517.5|8472.5|8467.5|531
1649746800000|2022-04-12 07:00:00|8476|8471|8500.9|8495.9|8501.9|8496.9|8446|8441|6589
1649750400000|2022-04-12 08:00:00|8500.4|8495.4|8558.9|8553.9|8582.9|8577.9|8486.9|8481.9|3281
1649754000000|2022-04-12 09:00:00|8559.4|8554.4|8583.4|8578.4|8592.4|8587.4|8555.4|8550.4|2886
1649757600000|2022-04-12 10:00:00|8582.9|8577.9|8595.4|8590.4|8604.4|8599.4|8572.4|8567.4|2272
1649761200000|2022-04-12 11:00:00|8595.9|8590.9|8589.9|8584.9|8602.9|8597.9|8582.4|8577.4|2773
1649764800000|2022-04-12 12:00:00|8589.4|8584.4|8603.9|8598.9|8615.9|8610.9|8570.9|8565.9|2747
1649768400000|2022-04-12 13:00:00|8604.4|8599.4|8580.4|8575.4|8606.4|8601.4|8552.4|8547.4|2509
1649772000000|2022-04-12 14:00:00|8580.9|8575.9|8568.8|8563.8|8589.4|8584.4|8564.8|8559.8|2058
1649775600000|2022-04-12 15:00:00|8568.3|8563.3|8586.3|8579.3|8594.3|8588.3|8566.8|8561.8|3487
1649779200000|2022-04-12 16:00:00|8585.3|8578.3|8572.3|8565.3|8586.3|8578.3|8559.3|8553.3|213
1649782800000|2022-04-12 17:00:00|8574.3|8566.3|8555.1|8543.1|8583.3|8576.3|8548.3|8541.3|166
1649786400000|2022-04-12 18:00:00|8552.9|8540.9|8538.4|8526.4|8565.6|8553.6|8518|8506|593
1649790000000|2022-04-12 19:00:00|8536.2|8524.2|8529.5|8517.5|8538.6|8526.6|8507.7|8495.7|0
1649793600000|2022-04-12 20:00:00|8528.8|8516.8|8537|8525|8547.1|8535.1|8518.1|8506.1|0
1649797200000|2022-04-12 21:00:00|8538.4|8526.4|8539.5|8527.5|8540|8528|8537|8525|0
1649800800000|2022-04-12 22:00:00|8539.6|8527.6|8552.4|8540.4|8552.4|8540.4|8533.1|8521.1|0
1649804400000|2022-04-12 23:00:00|8552.3|8540.3|8566.2|8554.2|8567.7|8555.7|8551.2|8539.2|0
1649808000000|2022-04-13 00:00:00|8565.5|8553.5|8584.5|8572.5|8584.6|8572.6|8558.9|8546.9|0
1649811600000|2022-04-13 01:00:00|8582.3|8570.3|8576.8|8564.8|8586.8|8574.8|8573.4|8561.4|0
1649815200000|2022-04-13 02:00:00|8575.7|8563.7|8575.8|8563.8|8587|8575|8571.2|8559.2|0
1649818800000|2022-04-13 03:00:00|8578|8566|8587.1|8575.1|8591.6|8579.6|8578|8566|0
1649822400000|2022-04-13 04:00:00|8587|8575|8578.2|8566.2|8591.6|8579.6|8573.5|8561.5|0
1649826000000|2022-04-13 05:00:00|8578.1|8566.1|8644.1|8632.1|8651.3|8639.3|8575.9|8563.9|0
1649829600000|2022-04-13 06:00:00|8617.3|8605.3|8549.3|8544.3|8619.5|8607.5|8548.3|8543.3|267
1649833200000|2022-04-13 07:00:00|8550.8|8545.8|8579.8|8574.8|8590.8|8585.8|8527.8|8522.8|3300
1649836800000|2022-04-13 08:00:00|8580.3|8575.3|8585.8|8580.8|8595.8|8590.8|8569.3|8564.3|2165
1649840400000|2022-04-13 09:00:00|8585.3|8580.3|8571.3|8566.3|8595.3|8590.3|8564.3|8559.3|1261
1649844000000|2022-04-13 10:00:00|8570.8|8565.8|8597.8|8592.8|8597.8|8592.8|8568.8|8563.8|950
1649847600000|2022-04-13 11:00:00|8598.3|8593.3|8600.4|8595.4|8611.3|8606.3|8594.3|8589.3|1277
1649851200000|2022-04-13 12:00:00|8599.9|8594.9|8579.9|8574.9|8600.4|8595.4|8577.9|8572.9|437
1649854800000|2022-04-13 13:00:00|8580.4|8575.4|8604.9|8599.9|8615.4|8610.4|8574.9|8569.9|610
1649858400000|2022-04-13 14:00:00|8605.9|8600.9|8596.9|8591.9|8608.4|8603.4|8588.4|8583.4|710
1649862000000|2022-04-13 15:00:00|8596.4|8591.4|8586.3|8579.3|8610.9|8605.9|8583.3|8576.3|1855
1649865600000|2022-04-13 16:00:00|8585.3|8578.3|8590.3|8582.3|8591.3|8585.3|8578.3|8571.3|7544
1649869200000|2022-04-13 17:00:00|8588.3|8583.3|8592.5|8580.5|8597.3|8591.3|8581.3|8573.3|255
1649872800000|2022-04-13 18:00:00|8592.4|8580.4|8602|8590|8604.4|8592.4|8590|8578|623
1649876400000|2022-04-13 19:00:00|8602.1|8590.1|8620.7|8608.7|8623.5|8611.5|8592.7|8580.7|0
1649880000000|2022-04-13 20:00:00|8620.6|8608.6|8605|8593|8620.6|8608.6|8604.5|8592.5|0
1649883600000|2022-04-13 21:00:00|8606.1|8594.1|8607.3|8595.3|8608.2|8596.2|8604.7|8592.7|0
1649887200000|2022-04-13 22:00:00|8607.2|8595.2|8616.7|8604.7|8617.4|8605.4|8604.6|8592.6|0
1649890800000|2022-04-13 23:00:00|8617.1|8605.1|8605.9|8593.9|8617.4|8605.4|8604.3|8592.3|0
1649894400000|2022-04-14 00:00:00|8607.3|8595.3|8628.2|8616.2|8639.4|8627.4|8605.2|8593.2|0
1649898000000|2022-04-14 01:00:00|8627.8|8615.8|8634.7|8622.7|8636.9|8624.9|8620.9|8608.9|0
1649901600000|2022-04-14 02:00:00|8635.6|8623.6|8628.4|8616.4|8646|8634|8628.4|8616.4|0
1649905200000|2022-04-14 03:00:00|8628.7|8616.7|8630.3|8618.3|8635|8623|8623.3|8611.3|0
1649908800000|2022-04-14 04:00:00|8631.4|8619.4|8643|8631|8649.7|8637.7|8631.4|8619.4|0
1649912400000|2022-04-14 05:00:00|8641.6|8629.6|8644.6|8632.6|8658.1|8646.1|8640.2|8628.2|0
1649916000000|2022-04-14 06:00:00|8642.9|8630.9|8632.3|8627.3|8652.3|8647.3|8614.3|8609.3|404
1649919600000|2022-04-14 07:00:00|8634.3|8629.3|8643.5|8638.5|8660.3|8655.3|8607.3|8602.3|2385
1649923200000|2022-04-14 08:00:00|8644|8639|8628.5|8623.5|8647.5|8642.5|8616|8611|805
1649926800000|2022-04-14 09:00:00|8628|8623|8640|8635|8656.5|8651.5|8617.5|8612.5|1078
1649930400000|2022-04-14 10:00:00|8640.5|8635.5|8652|8647|8667|8662|8639.5|8634.5|504
1649934000000|2022-04-14 11:00:00|8652.5|8647.5|8650.5|8645.5|8668.5|8663.5|8639|8634|1310
1649937600000|2022-04-14 12:00:00|8650|8645|8670.5|8665.5|8670.5|8665.5|8648|8643|701
1649941200000|2022-04-14 13:00:00|8672.5|8667.5|8676|8671|8690|8685|8659.5|8654.5|1333
1649944800000|2022-04-14 14:00:00|8676.5|8671.5|8708.3|8703.3|8754.3|8749.3|8676.5|8671.5|4528
1649948400000|2022-04-14 15:00:00|8707.8|8702.8|8680.3|8673.3|8731.3|8725.3|8678.3|8671.3|2838
1649952000000|2022-04-14 16:00:00|8679.3|8672.3|8666.3|8658.3|8689.3|8682.3|8657.3|8651.3|231
1649955600000|2022-04-14 17:00:00|8665.3|8659.3|8688.3|8676.3|8690.3|8684.3|8660.3|8653.3|164
1649959200000|2022-04-14 18:00:00|8688.2|8676.2|8659.7|8647.7|8697.6|8685.6|8659.6|8647.6|0
1649962800000|2022-04-14 19:00:00|8659.6|8647.6|8657|8645|8673.8|8661.8|8652.2|8640.2|0
1649966400000|2022-04-14 20:00:00|8656.9|8644.9|8667|8655|8669.1|8657.1|8654.7|8642.7|0
1649970000000|2022-04-14 21:00:00|8658.1|8646.1|8658.1|8646.1|8658.1|8646.1|8658.1|8646.1|0
1650232800000|2022-04-17 22:00:00|8618.2|8606.2|8611.8|8599.8|8643.4|8631.4|8602.2|8590.2|0
1650236400000|2022-04-17 23:00:00|8612.7|8600.7|8578.1|8566.1|8613.4|8601.4|8574.9|8562.9|0
1650240000000|2022-04-18 00:00:00|8577.4|8565.4|8587.8|8575.8|8598.3|8586.3|8573.3|8561.3|0
1650243600000|2022-04-18 01:00:00|8588.7|8576.7|8599.5|8587.5|8605.9|8593.9|8582.5|8570.5|0
1650247200000|2022-04-18 02:00:00|8600.2|8588.2|8601.7|8589.7|8604.6|8592.6|8592.9|8580.9|0
1650250800000|2022-04-18 03:00:00|8602.3|8590.3|8614.1|8602.1|8616.8|8604.8|8596.8|8584.8|0
1650254400000|2022-04-18 04:00:00|8613.9|8601.9|8605.9|8593.9|8616.9|8604.9|8601.6|8589.6|0
1650258000000|2022-04-18 05:00:00|8606.5|8594.5|8621.1|8609.1|8624.3|8612.3|8605.9|8593.9|0
1650261600000|2022-04-18 06:00:00|8621.3|8609.3|8620|8608|8630.1|8618.1|8613.2|8601.2|0
1650265200000|2022-04-18 07:00:00|8619.8|8607.8|8616.1|8604.1|8621.4|8609.4|8603.3|8591.3|0
1650268800000|2022-04-18 08:00:00|8615.9|8603.9|8625.6|8613.6|8638.6|8626.6|8615.4|8603.4|0
1650272400000|2022-04-18 09:00:00|8625.2|8613.2|8611.7|8599.7|8626.3|8614.3|8601.2|8589.2|0
1650276000000|2022-04-18 10:00:00|8611.5|8599.5|8625.6|8613.6|8632.3|8620.3|8610.4|8598.4|0
1650279600000|2022-04-18 11:00:00|8625.7|8613.7|8641.8|8629.8|8664.5|8652.5|8625.7|8613.7|0
1650283200000|2022-04-18 12:00:00|8642.4|8630.4|8640|8628|8656.4|8644.4|8632.1|8620.1|0
1650286800000|2022-04-18 13:00:00|8639.6|8627.6|8676.5|8664.5|8725.4|8713.4|8636.4|8624.4|0
1650290400000|2022-04-18 14:00:00|8674.5|8662.5|8698.9|8686.9|8727.1|8715.1|8656.1|8644.1|0
1650294000000|2022-04-18 15:00:00|8699|8687|8657.5|8645.5|8709.9|8697.9|8629.5|8617.5|0
1650297600000|2022-04-18 16:00:00|8656.8|8644.8|8640.8|8628.8|8659.1|8647.1|8613.5|8601.5|0
1650301200000|2022-04-18 17:00:00|8642.1|8630.1|8713.5|8701.5|8732.6|8720.6|8636.4|8624.4|0
1650304800000|2022-04-18 18:00:00|8713.6|8701.6|8688.5|8676.5|8729.4|8717.4|8686.1|8674.1|0
1650308400000|2022-04-18 19:00:00|8689|8677|8683.9|8671.9|8694.1|8682.1|8616|8604|0
1650312000000|2022-04-18 20:00:00|8684.5|8672.5|8711.1|8699.1|8728.8|8716.8|8680.9|8668.9|0
1650315600000|2022-04-18 21:00:00|8711.7|8699.7|8704.5|8692.5|8714.7|8702.7|8700.9|8688.9|0
1650319200000|2022-04-18 22:00:00|8704.4|8692.4|8696.1|8684.1|8708.8|8696.8|8696.1|8684.1|0
1650322800000|2022-04-18 23:00:00|8697.7|8685.7|8724.1|8712.1|8727|8715|8691|8679|0
1650326400000|2022-04-19 00:00:00|8724.8|8712.8|8635|8623|8726.7|8714.7|8620.3|8608.3|0
1650330000000|2022-04-19 01:00:00|8632.8|8620.8|8649|8637|8663.8|8651.8|8625.8|8613.8|0
1650333600000|2022-04-19 02:00:00|8647.9|8635.9|8649.5|8637.5|8654|8642|8639.8|8627.8|0
1650337200000|2022-04-19 03:00:00|8650.6|8638.6|8663.5|8651.5|8674.7|8662.7|8647.3|8635.3|0
1650340800000|2022-04-19 04:00:00|8654.6|8642.6|8665.8|8653.8|8668|8656|8652.2|8640.2|0
1650344400000|2022-04-19 05:00:00|8665.7|8653.7|8664|8652|8675.6|8663.6|8656.5|8644.5|0
1650348000000|2022-04-19 06:00:00|8663.9|8651.9|8679.8|8674.8|8685.8|8680.8|8654.8|8643|490
1650351600000|2022-04-19 07:00:00|8679.3|8674.3|8653.2|8648.2|8683.8|8678.8|8624.8|8619.8|3328
1650355200000|2022-04-19 08:00:00|8652.7|8647.7|8646.7|8641.7|8675.2|8670.2|8642.7|8637.7|1386
1650358800000|2022-04-19 09:00:00|8647.2|8642.2|8632.2|8627.2|8648.7|8643.7|8621.2|8616.2|900
1650362400000|2022-04-19 10:00:00|8631.2|8626.2|8647.2|8642.2|8647.2|8642.2|8630.2|8625.2|484
1650366000000|2022-04-19 11:00:00|8646.7|8641.7|8658.3|8653.3|8659.8|8654.8|8642.7|8637.7|791
1650369600000|2022-04-19 12:00:00|8658.8|8653.8|8657.8|8652.8|8660.3|8655.3|8639.3|8634.3|709
1650373200000|2022-04-19 13:00:00|8657.3|8652.3|8697.8|8692.8|8698.8|8693.8|8643.8|8638.8|1167
1650376800000|2022-04-19 14:00:00|8698.3|8693.3|8707.6|8702.6|8725.1|8720.1|8691.1|8686.1|1514
1650380400000|2022-04-19 15:00:00|8708.1|8703.1|8717.6|8711.6|8724.6|8718.6|8691.6|8684.6|2201
1650384000000|2022-04-19 16:00:00|8718.6|8712.6|8710.6|8703.6|8722.6|8716.6|8708.6|8702.6|241
1650387600000|2022-04-19 17:00:00|8709.6|8704.6|8714.3|8702.3|8719.6|8711.6|8707.6|8700.6|256
1650391200000|2022-04-19 18:00:00|8714.2|8702.2|8712.3|8700.3|8714.6|8702.6|8695.4|8683.4|0
1650394800000|2022-04-19 19:00:00|8710.1|8698.1|8750.4|8738.4|8750.5|8738.5|8707.7|8695.7|0
1650398400000|2022-04-19 20:00:00|8750.3|8738.3|8722.7|8710.7|8751.5|8739.5|8707.8|8695.8|0
1650402000000|2022-04-19 21:00:00|8722.9|8710.9|8719.7|8707.7|8723.1|8711.1|8718.8|8706.8|0
1650405600000|2022-04-19 22:00:00|8720.6|8708.6|8728.9|8716.9|8734.6|8722.6|8718.3|8706.3|0
1650409200000|2022-04-19 23:00:00|8729.1|8717.1|8726.8|8714.8|8729.6|8717.6|8719.2|8707.2|0
1650412800000|2022-04-20 00:00:00|8726.3|8714.3|8742.6|8730.6|8747.8|8735.8|8723.7|8711.7|0
1650416400000|2022-04-20 01:00:00|8742.2|8730.2|8705.8|8693.8|8748.3|8736.3|8703.5|8691.5|0
1650420000000|2022-04-20 02:00:00|8707.1|8695.1|8721.7|8709.7|8722|8710|8704|8692|0
1650423600000|2022-04-20 03:00:00|8722.9|8710.9|8733|8721|8735.2|8723.2|8714.9|8702.9|0
1650427200000|2022-04-20 04:00:00|8733.1|8721.1|8732.9|8720.9|8735.2|8723.2|8723.9|8711.9|0
1650430800000|2022-04-20 05:00:00|8734.1|8722.1|8739.9|8727.9|8742.3|8730.3|8704|8692|0
1650434400000|2022-04-20 06:00:00|8737.2|8725.2|8720.6|8715.6|8741.7|8729.7|8697.6|8692.6|261
1650438000000|2022-04-20 07:00:00|8722.6|8717.6|8732.5|8727.5|8754.6|8749.6|8708.1|8703.1|2140
1650441600000|2022-04-20 08:00:00|8733|8728|8737.5|8732.5|8740|8735|8710|8705|776
1650445200000|2022-04-20 09:00:00|8738|8733|8802|8797|8815.5|8810.5|8738|8733|1371
1650448800000|2022-04-20 10:00:00|8802.5|8797.5|8805|8800|8809|8804|8794|8789|831
1650452400000|2022-04-20 11:00:00|8804.5|8799.5|8810.5|8805.5|8817.5|8812.5|8797|8792|780
1650456000000|2022-04-20 12:00:00|8810|8805|8810.5|8805.5|8820|8815|8803|8798|814
1650459600000|2022-04-20 13:00:00|8810|8805|8784|8779|8814|8809|8782.5|8777.5|894
1650463200000|2022-04-20 14:00:00|8784.5|8779.5|8772.8|8767.8|8788.5|8783.5|8763.8|8758.8|1141
1650466800000|2022-04-20 15:00:00|8772.3|8767.3|8770.3|8763.3|8782.3|8775.3|8761.8|8756.8|1672
1650470400000|2022-04-20 16:00:00|8769.3|8762.3|8775.3|8768.3|8778.3|8772.3|8753.3|8746.3|260
1650474000000|2022-04-20 17:00:00|8776.3|8769.3|8773.3|8761.3|8778.3|8771.3|8762.3|8755.3|111
1650477600000|2022-04-20 18:00:00|8773.2|8761.2|8733.7|8721.7|8777.9|8765.9|8726.5|8714.5|0
1650481200000|2022-04-20 19:00:00|8733.8|8721.8|8753.3|8741.3|8770.9|8758.9|8733.8|8721.8|0
1650484800000|2022-04-20 20:00:00|8757.5|8745.5|8778.7|8766.7|8781.9|8769.9|8755.1|8743.1|0
1650488400000|2022-04-20 21:00:00|8778.5|8766.5|8777|8765|8781.3|8769.3|8777|8765|3
1650492000000|2022-04-20 22:00:00|8775.2|8763.2|8772.2|8760.2|8783.2|8771.2|8770.1|8758.1|0
1650495600000|2022-04-20 23:00:00|8772.1|8760.1|8776|8764|8779.7|8767.7|8771|8759|0
1650499200000|2022-04-21 00:00:00|8775.6|8763.6|8781.2|8769.2|8783.4|8771.4|8768.4|8756.4|0
1650502800000|2022-04-21 01:00:00|8782.1|8770.1|8794.7|8782.7|8796.5|8784.5|8776.7|8764.7|0
1650506400000|2022-04-21 02:00:00|8795.4|8783.4|8792.3|8780.3|8805.4|8793.4|8788.9|8776.9|0
1650510000000|2022-04-21 03:00:00|8791.9|8779.9|8778.3|8766.3|8794.1|8782.1|8776.1|8764.1|0
1650513600000|2022-04-21 04:00:00|8778.4|8766.4|8789.6|8777.6|8789.6|8777.6|8776.1|8764.1|0
1650517200000|2022-04-21 05:00:00|8788.7|8776.7|8795.3|8783.3|8806.4|8794.4|8780.6|8768.6|0
1650520800000|2022-04-21 06:00:00|8794.6|8782.6|8798.8|8793.8|8801.3|8796.3|8772.3|8767.3|254
1650524400000|2022-04-21 07:00:00|8798.3|8793.3|8839.9|8834.9|8845.4|8840.4|8777.3|8772.3|2331
1650528000000|2022-04-21 08:00:00|8840.4|8835.4|8841.9|8836.9|8857.4|8852.4|8835.4|8830.4|916
1650531600000|2022-04-21 09:00:00|8842.9|8837.9|8843.9|8838.9|8855.9|8850.9|8831.4|8826.4|455
1650535200000|2022-04-21 10:00:00|8844.4|8839.4|8877.9|8872.9|8877.9|8872.9|8842.9|8837.9|517
1650538800000|2022-04-21 11:00:00|8878.4|8873.4|8854.9|8849.9|8880.4|8875.4|8851.4|8846.4|656
1650542400000|2022-04-21 12:00:00|8854.4|8849.4|8849.9|8844.9|8858.4|8853.4|8842.4|8837.4|387
1650546000000|2022-04-21 13:00:00|8849.4|8844.4|8844.4|8839.4|8857.4|8852.4|8834.9|8829.9|801
1650549600000|2022-04-21 14:00:00|8845.9|8840.9|8811.3|8806.3|8847.9|8842.9|8808.8|8803.8|942
1650553200000|2022-04-21 15:00:00|8811.8|8806.8|8786.3|8779.3|8818.3|8812.3|8785.3|8778.3|1901
1650556800000|2022-04-21 16:00:00|8785.3|8778.3|8757.3|8749.3|8788.3|8782.3|8754.3|8747.3|371
1650560400000|2022-04-21 17:00:00|8756.3|8747.3|8743.8|8731.8|8763.3|8756.3|8735.8|8728.3|397
1650564000000|2022-04-21 18:00:00|8743.7|8731.7|8715.1|8703.1|8751.8|8739.8|8708.1|8696.1|0
1650567600000|2022-04-21 19:00:00|8715|8703|8706.6|8694.6|8729.5|8717.5|8684.4|8672.4|0
1650571200000|2022-04-21 20:00:00|8706.7|8694.7|8694|8682|8706.7|8694.7|8685.3|8673.3|0
1650574800000|2022-04-21 21:00:00|8693.9|8681.9|8695.5|8683.5|8696|8684|8693.5|8681.5|0
1650578400000|2022-04-21 22:00:00|8695.6|8683.6|8696.9|8684.9|8702.8|8690.8|8690.2|8678.2|0
1650582000000|2022-04-21 23:00:00|8696.8|8684.8|8682.9|8670.9|8700.3|8688.3|8680.4|8668.4|0
1650585600000|2022-04-22 00:00:00|8683.4|8671.4|8662.8|8650.8|8690.8|8678.8|8643.8|8631.8|0
1650589200000|2022-04-22 01:00:00|8661.9|8649.9|8670.2|8658.2|8674.2|8662.2|8649.4|8637.4|0
1650592800000|2022-04-22 02:00:00|8669.8|8657.8|8673|8661|8675.3|8663.3|8659|8647|0
1650596400000|2022-04-22 03:00:00|8673.4|8661.4|8676.8|8664.8|8679.7|8667.7|8664|8652|0
1650600000000|2022-04-22 04:00:00|8677.2|8665.2|8692.8|8680.8|8692.8|8680.8|8668.2|8656.2|0
1650603600000|2022-04-22 05:00:00|8692.8|8680.8|8719.5|8707.5|8733|8721|8691|8679|0
1650607200000|2022-04-22 06:00:00|8718.8|8706.8|8702.8|8697.8|8718.9|8707.3|8686.8|8681.8|398
1650610800000|2022-04-22 07:00:00|8704.3|8699.3|8775.5|8770.5|8789.3|8784.3|8691.3|8686.3|2936
1650614400000|2022-04-22 08:00:00|8775|8770|8762|8757|8792|8787|8751.5|8746.5|701
1650618000000|2022-04-22 09:00:00|8761.5|8756.5|8715.5|8710.5|8770|8765|8715|8710|651
1650621600000|2022-04-22 10:00:00|8715|8710|8736|8731|8748|8743|8714|8709|977
1650625200000|2022-04-22 11:00:00|8736.5|8731.5|8729.6|8724.6|8743.5|8738.5|8726.6|8721.6|499
1650628800000|2022-04-22 12:00:00|8729.1|8724.1|8741.6|8736.6|8748.1|8743.1|8726.6|8721.6|558
1650632400000|2022-04-22 13:00:00|8742.1|8737.1|8697.1|8692.1|8742.6|8737.6|8691.1|8686.1|721
1650636000000|2022-04-22 14:00:00|8697.6|8692.6|8689.8|8684.8|8722.6|8717.6|8683.3|8678.3|1144
1650639600000|2022-04-22 15:00:00|8690.8|8685.8|8631.8|8624.8|8699.3|8694.3|8628.8|8622.8|1938
1650643200000|2022-04-22 16:00:00|8630.8|8623.8|8638.8|8631.8|8654.8|8647.8|8629.8|8623.8|217
1650646800000|2022-04-22 17:00:00|8639.8|8633.8|8624.5|8612.5|8641.8|8633.8|8622.3|8612.5|205
1650650400000|2022-04-22 18:00:00|8624.4|8612.4|8611.5|8599.5|8640.8|8628.8|8599.7|8587.7|0
1650654000000|2022-04-22 19:00:00|8611.6|8599.6|8604.9|8592.9|8651.4|8639.4|8587.1|8575.1|0
1650657600000|2022-04-22 20:00:00|8603.1|8591.1|8577.4|8565.4|8606.1|8594.1|8567.4|8555.4|0
1650661200000|2022-04-22 21:00:00|8576|8564|8576|8564|8576|8564|8576|8564|0
1650837600000|2022-04-24 22:00:00|8595.2|8583.2|8625.2|8613.2|8637.5|8625.5|8587.5|8575.5|0
1650841200000|2022-04-24 23:00:00|8625.3|8613.3|8620.8|8608.8|8635.5|8623.5|8615.1|8603.1|0
1650844800000|2022-04-25 00:00:00|8620.6|8608.6|8606.7|8594.7|8626.1|8614.1|8555.9|8543.9|0
1650848400000|2022-04-25 01:00:00|8576.1|8564.1|8556.1|8544.1|8584.1|8572.1|8520.9|8508.9|0
1650852000000|2022-04-25 02:00:00|8525.5|8513.5|8538.3|8526.3|8549.4|8537.4|8512.1|8500.1|0
1650855600000|2022-04-25 03:00:00|8510.3|8498.3|8517.3|8505.3|8528.6|8516.6|8508.1|8496.1|0
1650859200000|2022-04-25 04:00:00|8518.4|8506.4|8512.5|8500.5|8552.1|8540.1|8508|8496|0
1650862800000|2022-04-25 05:00:00|8514.7|8502.7|8545.5|8533.5|8567.1|8555.1|8510.1|8498.1|0
1650866400000|2022-04-25 06:00:00|8512.8|8500.8|8537.3|8532.3|8569.3|8564.3|8512.8|8500.8|594
1650870000000|2022-04-25 07:00:00|8536.8|8531.8|8596.8|8591.8|8659.8|8654.8|8521.3|8516.3|3899
1650873600000|2022-04-25 08:00:00|8596.3|8591.3|8542.3|8537.3|8615.3|8610.3|8536.3|8531.3|805
1650877200000|2022-04-25 09:00:00|8541.3|8536.3|8586.3|8581.3|8605.3|8600.3|8540.3|8535.3|1178
1650880800000|2022-04-25 10:00:00|8586.8|8581.8|8608.3|8603.3|8610.8|8605.8|8578.3|8573.3|871
1650884400000|2022-04-25 11:00:00|8606.8|8601.8|8622.2|8617.2|8632.8|8627.8|8594.8|8589.8|1116
1650888000000|2022-04-25 12:00:00|8622.7|8617.7|8647.2|8642.2|8648.7|8643.7|8613.2|8608.2|753
1650891600000|2022-04-25 13:00:00|8646.7|8641.7|8613.7|8608.7|8648.2|8643.2|8612.7|8607.7|1115
1650895200000|2022-04-25 14:00:00|8614.2|8609.2|8590.7|8585.7|8635.7|8630.7|8589.7|8584.7|1479
1650898800000|2022-04-25 15:00:00|8589.7|8584.7|8588.7|8581.7|8613.7|8608.7|8564.7|8558.7|2115
1650902400000|2022-04-25 16:00:00|8589.7|8582.7|8607.7|8599.7|8619.7|8612.7|8578.7|8571.7|352
1650906000000|2022-04-25 17:00:00|8608.7|8600.7|8625.8|8613.8|8635.7|8627.7|8592.7|8583.7|156
1650909600000|2022-04-25 18:00:00|8626.9|8614.9|8651.1|8639.1|8678.9|8666.9|8613.9|8601.9|0
1650913200000|2022-04-25 19:00:00|8651.3|8639.3|8685.1|8673.1|8697.9|8685.9|8632.3|8620.3|0
1650916800000|2022-04-25 20:00:00|8685|8673|8684.4|8672.4|8688.5|8676.5|8672.8|8660.8|1
1650920400000|2022-04-25 21:00:00|8683.9|8671.9|8681.6|8669.6|8684.1|8672.1|8680.4|8668.4|0
1650924000000|2022-04-25 22:00:00|8681.8|8669.8|8679.4|8667.4|8683.7|8671.7|8671.4|8659.4|0
1650927600000|2022-04-25 23:00:00|8679.7|8667.7|8676.3|8664.3|8683.7|8671.7|8674.2|8662.2|0
1650931200000|2022-04-26 00:00:00|8676.2|8664.2|8675.1|8663.1|8677.1|8665.1|8660.3|8648.3|0
1650934800000|2022-04-26 01:00:00|8675.2|8663.2|8679.8|8667.8|8687.8|8675.8|8667.4|8655.4|0
1650938400000|2022-04-26 02:00:00|8679.4|8667.4|8703.7|8691.7|8706|8694|8676.4|8664.4|0
1650942000000|2022-04-26 03:00:00|8704.6|8692.6|8712.3|8700.3|8717|8705|8703.4|8691.4|0
1650945600000|2022-04-26 04:00:00|8713.4|8701.4|8724.6|8712.6|8726.9|8714.9|8709.7|8697.7|0
1650949200000|2022-04-26 05:00:00|8724.5|8712.5|8715.4|8703.4|8731.3|8719.3|8707.1|8695.1|0
1650952800000|2022-04-26 06:00:00|8711.8|8699.8|8700.7|8695.7|8722.7|8717.7|8680.2|8675.2|443
1650956400000|2022-04-26 07:00:00|8699.7|8694.7|8669|8664|8706.7|8701.7|8659.2|8654.2|2888
1650960000000|2022-04-26 08:00:00|8668.5|8663.5|8644|8639|8672.5|8667.5|8635|8630|1036
1650963600000|2022-04-26 09:00:00|8644.5|8639.5|8636|8631|8649.5|8644.5|8622|8617|725
1650967200000|2022-04-26 10:00:00|8635.5|8630.5|8583.5|8578.5|8638|8633|8582.5|8577.5|898
1650970800000|2022-04-26 11:00:00|8583|8578|8580.3|8575.3|8600.5|8595.5|8572.5|8567.5|505
1650974400000|2022-04-26 12:00:00|8580.8|8575.8|8540.8|8535.8|8589.3|8584.3|8531.8|8526.8|1292
1650978000000|2022-04-26 13:00:00|8541.3|8536.3|8523.3|8518.3|8548.8|8543.8|8519.8|8514.8|1099
1650981600000|2022-04-26 14:00:00|8522.3|8517.3|8463.8|8458.8|8541.3|8536.3|8458.8|8453.8|2158
1650985200000|2022-04-26 15:00:00|8463.3|8458.3|8444.8|8437.8|8467.8|8462.3|8436.8|8430.8|3791
1650988800000|2022-04-26 16:00:00|8445.8|8438.8|8498.8|8489.8|8498.8|8490.8|8442.8|8435.8|425
1650992400000|2022-04-26 17:00:00|8497.8|8488.8|8453.8|8441.8|8498.8|8490.8|8436.8|8428.8|289
1650996000000|2022-04-26 18:00:00|8456.1|8444.1|8472.8|8460.8|8476.9|8464.9|8447|8435|0
1650999600000|2022-04-26 19:00:00|8475|8463|8398.4|8386.4|8479.7|8467.7|8398.4|8386.4|0
1651003200000|2022-04-26 20:00:00|8398.2|8386.2|8358.9|8346.9|8412.1|8400.1|8353.5|8341.5|0
1651006800000|2022-04-26 21:00:00|8359.1|8347.1|8381.4|8369.4|8381.4|8369.4|8359.1|8347.1|0
1651010400000|2022-04-26 22:00:00|8381.5|8369.5|8415.5|8403.5|8437|8425|8381.4|8369.4|0
1651014000000|2022-04-26 23:00:00|8415.8|8403.8|8428|8416|8433.1|8421.1|8415.3|8403.3|0
1651017600000|2022-04-27 00:00:00|8428.2|8416.2|8396.5|8384.5|8433.1|8421.1|8389.9|8377.9|0
1651021200000|2022-04-27 01:00:00|8395.6|8383.6|8435.1|8423.1|8448.6|8436.6|8394.3|8382.3|0
1651024800000|2022-04-27 02:00:00|8434.2|8422.2|8439.8|8427.8|8444.3|8432.3|8412.5|8400.5|0
1651028400000|2022-04-27 03:00:00|8439.3|8427.3|8439.7|8427.7|8448.7|8436.7|8430.6|8418.6|0
1651032000000|2022-04-27 04:00:00|8437.7|8425.7|8442.2|8430.2|8451.2|8439.2|8435.4|8423.4|0
1651035600000|2022-04-27 05:00:00|8444.4|8432.4|8466.1|8454.1|8472.9|8460.9|8433.8|8421.8|0
1651039200000|2022-04-27 06:00:00|8463.9|8451.9|8468.8|8463.8|8474.3|8469.3|8445.3|8440.3|543
1651042800000|2022-04-27 07:00:00|8476.8|8471.8|8423.1|8418.1|8476.8|8471.8|8344.8|8339.8|4168
1651046400000|2022-04-27 08:00:00|8423.6|8418.6|8441.1|8436.1|8449.1|8444.1|8401.1|8396.1|1331
1651050000000|2022-04-27 09:00:00|8440.6|8435.6|8476.1|8471.1|8480.6|8475.6|8436.1|8431.1|922
1651053600000|2022-04-27 10:00:00|8476.6|8471.6|8491.6|8486.6|8497.1|8492.1|8468.6|8463.6|1398
1651057200000|2022-04-27 11:00:00|8493.1|8488.1|8463.5|8458.5|8494.1|8489.1|8448.6|8443.6|1037
1651060800000|2022-04-27 12:00:00|8463|8458|8468|8463|8483|8478|8457.5|8452.5|717
1651064400000|2022-04-27 13:00:00|8467.5|8462.5|8507|8502|8509|8504|8450|8445|1217
1651068000000|2022-04-27 14:00:00|8506.5|8501.5|8465.3|8460.3|8512.5|8507.5|8445.3|8440.3|1817
1651071600000|2022-04-27 15:00:00|8465.8|8460.8|8453|8446|8487.3|8482.3|8441|8434|2486
1651075200000|2022-04-27 16:00:00|8454|8447|8474|8466|8484|8478|8443|8436|274
1651078800000|2022-04-27 17:00:00|8473|8467|8470.3|8458.3|8480|8469|8448|8439|202
1651082400000|2022-04-27 18:00:00|8469.2|8457.2|8424.4|8412.4|8469.2|8457.2|8415.3|8403.3|46
1651086000000|2022-04-27 19:00:00|8424.3|8412.3|8418.4|8406.4|8436.2|8424.2|8403.5|8391.5|0
1651089600000|2022-04-27 20:00:00|8420.8|8408.8|8472.1|8460.1|8479.2|8467.2|8413.9|8401.9|0
1651093200000|2022-04-27 21:00:00|8471|8459|8474.7|8462.7|8474.7|8462.7|8468|8456|0
1651096800000|2022-04-27 22:00:00|8474.9|8462.9|8472.9|8460.9|8481.6|8469.6|8469.4|8457.4|0
1651100400000|2022-04-27 23:00:00|8473.3|8461.3|8475.4|8463.4|8480.9|8468.9|8467.8|8455.8|0
1651104000000|2022-04-28 00:00:00|8474.9|8462.9|8463.7|8451.7|8474.9|8462.9|8434.4|8422.4|0
1651107600000|2022-04-28 01:00:00|8464.6|8452.6|8465.9|8453.9|8472.7|8460.7|8439.6|8427.6|0
1651111200000|2022-04-28 02:00:00|8466.5|8454.5|8471.2|8459.2|8480.3|8468.3|8461|8449|0
1651114800000|2022-04-28 03:00:00|8471|8459|8461.6|8449.6|8477.3|8465.3|8454.8|8442.8|0
1651118400000|2022-04-28 04:00:00|8463.5|8451.5|8469.4|8457.4|8473.8|8461.8|8452.6|8440.6|0
1651122000000|2022-04-28 05:00:00|8468.1|8456.1|8497.7|8485.7|8502.2|8490.2|8459.5|8447.5|0
1651125600000|2022-04-28 06:00:00|8496.2|8484.2|8514.5|8509.5|8518|8513|8484|8479|394
1651129200000|2022-04-28 07:00:00|8521|8516|8503|8498|8536|8531|8491|8486|3360
1651132800000|2022-04-28 08:00:00|8502.5|8497.5|8542|8537|8543|8538|8492.5|8487.5|950
1651136400000|2022-04-28 09:00:00|8542.5|8537.5|8530.5|8525.5|8553.5|8548.5|8523|8518|1036
1651140000000|2022-04-28 10:00:00|8530|8525|8510|8505|8538|8533|8495|8490|902
1651143600000|2022-04-28 11:00:00|8510.5|8505.5|8526|8521|8540|8535|8508|8503|477
1651147200000|2022-04-28 12:00:00|8525.5|8520.5|8513.5|8508.5|8530.5|8525.5|8496.5|8491.5|6498
1651150800000|2022-04-28 13:00:00|8511.5|8506.5|8440.5|8435.5|8517|8512|8440.5|8435.5|1598
1651154400000|2022-04-28 14:00:00|8440|8435|8465.6|8460.6|8469.6|8464.6|8420|8415|3049
1651158000000|2022-04-28 15:00:00|8465.1|8460.1|8500.6|8492.6|8518.6|8511.6|8462.1|8457.1|4405
1651161600000|2022-04-28 16:00:00|8499.6|8493.6|8541.6|8533.6|8544.6|8537.6|8486.6|8480.6|535
1651165200000|2022-04-28 17:00:00|8542.6|8534.6|8558.1|8546.1|8560.6|8553.6|8536.6|8530.6|219
1651168800000|2022-04-28 18:00:00|8558.2|8546.2|8567.9|8555.9|8570.4|8558.4|8551.2|8539.2|75
1651172400000|2022-04-28 19:00:00|8567.8|8555.8|8563.6|8551.6|8582.4|8570.4|8549.6|8537.6|0
1651176000000|2022-04-28 20:00:00|8561.8|8549.8|8524.5|8512.5|8568.9|8556.9|8512.1|8500.1|0
1651179600000|2022-04-28 21:00:00|8524.4|8512.4|8512.3|8500.3|8528.3|8516.3|8485|8473|0
1651183200000|2022-04-28 22:00:00|8512.1|8500.1|8508|8496|8521.2|8509.2|8491.1|8479.1|0
1651186800000|2022-04-28 23:00:00|8508.4|8496.4|8512.4|8500.4|8516.8|8504.8|8506.3|8494.3|0
1651190400000|2022-04-29 00:00:00|8512.6|8500.6|8531.2|8519.2|8534.8|8522.8|8512|8500|0
1651194000000|2022-04-29 01:00:00|8531.4|8519.4|8564.9|8552.9|8576.2|8564.2|8528.7|8516.7|0
1651197600000|2022-04-29 02:00:00|8566.9|8554.9|8561.7|8549.7|8569.3|8557.3|8549.2|8537.2|0
1651201200000|2022-04-29 03:00:00|8562.6|8550.6|8570.6|8558.6|8584|8572|8552.7|8540.7|0
1651204800000|2022-04-29 04:00:00|8571.5|8559.5|8579|8567|8582.3|8570.3|8568.4|8556.4|0
1651208400000|2022-04-29 05:00:00|8579.9|8567.9|8585.5|8573.5|8596.9|8584.9|8574.3|8562.3|0
1651212000000|2022-04-29 06:00:00|8582.9|8570.9|8579.6|8574.6|8603.6|8598.6|8572.1|8564.3|495
1651215600000|2022-04-29 07:00:00|8578.1|8573.1|8557.1|8552.1|8578.1|8573.1|8530.6|8525.6|2487
1651219200000|2022-04-29 08:00:00|8556.6|8551.6|8576.1|8571.1|8582.1|8577.1|8541.1|8536.1|843
1651222800000|2022-04-29 09:00:00|8576.6|8571.6|8560.6|8555.6|8581.6|8576.6|8555.6|8550.6|953
1651226400000|2022-04-29 10:00:00|8560.1|8555.1|8534.1|8529.1|8565.6|8560.6|8527.1|8522.1|722
1651230000000|2022-04-29 11:00:00|8533.6|8528.6|8560.8|8555.8|8567.3|8562.3|8533.1|8528.1|565
1651233600000|2022-04-29 12:00:00|8560.3|8555.3|8592.3|8587.3|8602.3|8597.3|8559.8|8554.8|632
1651237200000|2022-04-29 13:00:00|8591.8|8586.8|8612.3|8607.3|8613.3|8608.3|8570.8|8565.8|987
1651240800000|2022-04-29 14:00:00|8613.8|8608.8|8588.9|8583.9|8620.3|8615.3|8567.9|8562.9|1634
1651244400000|2022-04-29 15:00:00|8587.9|8582.9|8587.9|8581.9|8609.9|8603.9|8577.4|8572.4|2444
1651248000000|2022-04-29 16:00:00|8588.9|8580.9|8555.9|8547.9|8588.9|8580.9|8548.9|8541.9|397
1651251600000|2022-04-29 17:00:00|8554.9|8549.9|8558.6|8546.6|8579.9|8572.9|8551.9|8544.9|222
1651255200000|2022-04-29 18:00:00|8558.7|8546.7|8534.4|8522.4|8567.9|8555.9|8520.7|8508.7|0
1651258800000|2022-04-29 19:00:00|8533.3|8521.3|8464.7|8452.7|8538.9|8526.9|8456.4|8444.4|0
1651262400000|2022-04-29 20:00:00|8464.6|8452.6|8477.6|8465.6|8487.3|8475.3|8460|8448|0
1651442400000|2022-05-01 22:00:00|8487.4|8475.4|8476.4|8464.4|8500.6|8488.6|8440|8428|0
1651446000000|2022-05-01 23:00:00|8477.5|8465.5|8470.6|8458.6|8496.1|8484.1|8451.6|8439.6|0
1651449600000|2022-05-02 00:00:00|8470.9|8458.9|8484.3|8472.3|8486.5|8474.5|8442|8430|0
1651453200000|2022-05-02 01:00:00|8466.1|8454.1|8451|8439|8485.5|8473.5|8451|8439|0
1651456800000|2022-05-02 02:00:00|8434.2|8422.2|8476.2|8464.2|8485.2|8473.2|8429.2|8417.2|0
1651460400000|2022-05-02 03:00:00|8459.5|8447.5|8497.1|8485.1|8506.2|8494.2|8459.5|8447.5|0
1651464000000|2022-05-02 04:00:00|8480|8468|8481.5|8469.5|8497.3|8485.3|8470.2|8458.2|0
1651467600000|2022-05-02 05:00:00|8481.4|8469.4|8438.6|8426.6|8499.6|8487.6|8436.4|8424.4|0
1651471200000|2022-05-02 06:00:00|8456.4|8444.4|8521.9|8516.9|8521.9|8516.9|8455.4|8444.4|417
1651474800000|2022-05-02 07:00:00|8521.4|8516.4|8390.2|8385.2|8561.9|8556.9|8359.2|8354.2|3034
1651478400000|2022-05-02 08:00:00|8388.2|8383.2|8492.2|8487.2|8506.7|8501.7|8367.7|8362.7|2893
1651482000000|2022-05-02 09:00:00|8491.7|8486.7|8534.7|8529.7|8550.7|8545.7|8491.2|8486.2|1061
1651485600000|2022-05-02 10:00:00|8534.2|8529.2|8533.7|8528.7|8546.7|8541.7|8522.7|8517.7|574
1651489200000|2022-05-02 11:00:00|8534.2|8529.2|8477.8|8472.8|8538.2|8533.2|8474.3|8469.3|601
1651492800000|2022-05-02 12:00:00|8478.3|8473.3|8499.3|8494.3|8501.3|8496.3|8465.3|8460.3|587
1651496400000|2022-05-02 13:00:00|8498.8|8493.8|8478.8|8473.8|8510.3|8505.3|8448.3|8443.3|1490
1651500000000|2022-05-02 14:00:00|8478.3|8473.3|8436.6|8431.6|8491.3|8486.3|8429.6|8424.6|1902
1651503600000|2022-05-02 15:00:00|8437.1|8432.1|8448.6|8441.6|8459.6|8453.6|8412.1|8405.6|3345
1651507200000|2022-05-02 16:00:00|8449.6|8440.6|8421.6|8413.6|8463.6|8457.6|8419.6|8412.6|402
1651510800000|2022-05-02 17:00:00|8420.6|8414.6|8420.2|8408.2|8435.6|8424.6|8402.6|8395.6|220
1651514400000|2022-05-02 18:00:00|8420.3|8408.3|8408.4|8396.4|8436.6|8424.6|8390.1|8378.1|0
1651518000000|2022-05-02 19:00:00|8410.6|8398.6|8485.8|8473.8|8498.7|8486.7|8408.3|8396.3|0
1651521600000|2022-05-02 20:00:00|8491.1|8479.1|8479|8467|8498.9|8486.9|8472.3|8460.3|0
1651525200000|2022-05-02 21:00:00|8479.1|8467.1|8478.7|8466.7|8482.4|8470.4|8477.4|8465.4|0
1651528800000|2022-05-02 22:00:00|8478.2|8466.2|8471.8|8459.8|8479.6|8467.6|8469.3|8457.3|0
1651532400000|2022-05-02 23:00:00|8471.5|8459.5|8482.6|8470.6|8484.2|8472.2|8471.5|8459.5|0
1651536000000|2022-05-03 00:00:00|8482.5|8470.5|8498.8|8486.8|8507.9|8495.9|8478|8466|0
1651539600000|2022-05-03 01:00:00|8498.9|8486.9|8503.4|8491.4|8508|8496|8478.5|8466.5|0
1651543200000|2022-05-03 02:00:00|8504.3|8492.3|8532.2|8520.2|8536.9|8524.9|8503.4|8491.4|0
1651546800000|2022-05-03 03:00:00|8531.1|8519.1|8522.6|8510.6|8538.6|8526.6|8520.3|8508.3|0
1651550400000|2022-05-03 04:00:00|8524.9|8512.9|8515|8503|8531.7|8519.7|8515|8503|0
1651554000000|2022-05-03 05:00:00|8514.1|8502.1|8532.6|8520.6|8544|8532|8512.7|8500.7|0
1651557600000|2022-05-03 06:00:00|8530.4|8518.4|8496.1|8491.1|8530.4|8518.4|8476.1|8471.1|231
1651561200000|2022-05-03 07:00:00|8499.6|8494.6|8557|8552|8558.5|8553.5|8479.6|8474.6|2705
1651564800000|2022-05-03 08:00:00|8557.5|8552.5|8570|8565|8584.5|8579.5|8555|8550|1269
1651568400000|2022-05-03 09:00:00|8569.5|8564.5|8574.5|8569.5|8582|8577|8561|8556|926
1651572000000|2022-05-03 10:00:00|8574|8569|8535.5|8530.5|8577|8572|8530.5|8525.5|953
1651575600000|2022-05-03 11:00:00|8536.5|8531.5|8556.7|8551.7|8566|8561|8534.5|8529.5|571
1651579200000|2022-05-03 12:00:00|8556.2|8551.2|8569.7|8564.7|8582.2|8577.2|8556.2|8551.2|643
1651582800000|2022-05-03 13:00:00|8570.2|8565.2|8555.7|8550.7|8574.2|8569.2|8541.2|8536.2|1495
1651586400000|2022-05-03 14:00:00|8557.2|8552.2|8573.9|8568.9|8578.9|8573.9|8545.7|8540.7|1428
1651590000000|2022-05-03 15:00:00|8574.4|8569.4|8588.9|8582.9|8604.9|8598.9|8572.4|8567.4|2876
1651593600000|2022-05-03 16:00:00|8587.9|8581.9|8590.9|8581.9|8601.9|8594.9|8574.9|8567.9|218
1651597200000|2022-05-03 17:00:00|8591.9|8582.9|8606.4|8594.4|8610.9|8603.9|8588.9|8579.9|214
1651600800000|2022-05-03 18:00:00|8606.3|8594.3|8611.3|8599.3|8611.4|8599.4|8562.2|8550.2|500
1651604400000|2022-05-03 19:00:00|8611.4|8599.4|8601.7|8589.7|8621.2|8609.2|8571.8|8559.8|0
1651608000000|2022-05-03 20:00:00|8608.9|8596.9|8614.8|8602.8|8633|8621|8603.7|8591.7|0
1651611600000|2022-05-03 21:00:00|8614.1|8602.1|8616.8|8604.8|8618.4|8606.4|8613.6|8601.6|0
1651615200000|2022-05-03 22:00:00|8616.6|8604.6|8612.8|8600.8|8622.5|8610.5|8607.5|8595.5|0
1651618800000|2022-05-03 23:00:00|8613.3|8601.3|8618.6|8606.6|8623.7|8611.7|8611.4|8599.4|0
1651622400000|2022-05-04 00:00:00|8618.4|8606.4|8602.7|8590.7|8618.6|8606.6|8600.3|8588.3|0
1651626000000|2022-05-04 01:00:00|8603.4|8591.4|8609.5|8597.5|8618.6|8606.6|8603.4|8591.4|0
1651629600000|2022-05-04 02:00:00|8612|8600|8595.3|8583.3|8615.5|8603.5|8593.5|8581.5|0
1651633200000|2022-05-04 03:00:00|8597.6|8585.6|8590.8|8578.8|8606.7|8594.7|8588.3|8576.3|0
1651636800000|2022-05-04 04:00:00|8593.1|8581.1|8597.6|8585.6|8609.1|8597.1|8593|8581|0
1651640400000|2022-05-04 05:00:00|8597|8585|8596.9|8584.9|8604.5|8592.5|8587.7|8575.7|0
1651644000000|2022-05-04 06:00:00|8597.2|8585.2|8599.9|8594.9|8614.9|8609.9|8591.4|8582.9|243
1651647600000|2022-05-04 07:00:00|8598.9|8593.9|8575.4|8570.4|8614.9|8609.9|8567.4|8562.4|2158
1651651200000|2022-05-04 08:00:00|8575.9|8570.9|8563.9|8558.9|8575.9|8570.9|8556.4|8551.4|894
1651654800000|2022-05-04 09:00:00|8564.4|8559.4|8568.9|8563.9|8571.4|8566.4|8552.9|8547.9|957
1651658400000|2022-05-04 10:00:00|8569.4|8564.4|8565.9|8560.9|8571.4|8566.4|8563.4|8558.4|446
1651662000000|2022-05-04 11:00:00|8564.9|8559.9|8559.6|8554.6|8572.4|8567.4|8558.9|8553.9|704
1651665600000|2022-05-04 12:00:00|8560.1|8555.1|8545.6|8540.6|8565.1|8560.1|8543.1|8538.1|555
1651669200000|2022-05-04 13:00:00|8546.1|8541.1|8533.1|8528.1|8553.1|8548.1|8533.1|8528.1|1253
1651672800000|2022-05-04 14:00:00|8533.6|8528.6|8516.2|8511.2|8538.1|8533.1|8504.7|8499.7|1245
1651676400000|2022-05-04 15:00:00|8515.7|8510.7|8523.2|8516.2|8525.2|8519.2|8499.2|8493.2|1889
1651680000000|2022-05-04 16:00:00|8524.2|8517.2|8542.2|8535.2|8543.2|8536.2|8514.2|8508.2|159
1651683600000|2022-05-04 17:00:00|8544.2|8536.2|8534.5|8522.5|8545.2|8538.2|8524.2|8516.2|174
1651687200000|2022-05-04 18:00:00|8534.6|8522.6|8596.8|8584.8|8607.6|8595.6|8486.8|8474.8|0
1651690800000|2022-05-04 19:00:00|8599|8587|8662.6|8650.6|8674.8|8662.8|8593.7|8581.7|0
1651694400000|2022-05-04 20:00:00|8662.7|8650.7|8640.3|8628.3|8664.5|8652.5|8639.6|8627.6|0
1651698000000|2022-05-04 21:00:00|8640.5|8628.5|8643.3|8631.3|8646.6|8634.6|8639.1|8627.1|0
1651701600000|2022-05-04 22:00:00|8645.3|8633.3|8639.9|8627.9|8658.2|8646.2|8637.5|8625.5|0
1651705200000|2022-05-04 23:00:00|8640|8628|8641.4|8629.4|8646|8634|8637|8625|0
1651708800000|2022-05-05 00:00:00|8641.9|8629.9|8663.3|8651.3|8667.9|8655.9|8636.1|8624.1|0
1651712400000|2022-05-05 01:00:00|8662.9|8650.9|8647.2|8635.2|8667.9|8655.9|8642.6|8630.6|0
1651716000000|2022-05-05 02:00:00|8647.9|8635.9|8651.5|8639.5|8661|8649|8647|8635|0
1651719600000|2022-05-05 03:00:00|8653.7|8641.7|8669.5|8657.5|8672.4|8660.4|8653.7|8641.7|0
1651723200000|2022-05-05 04:00:00|8669.6|8657.6|8674.9|8662.9|8676.5|8664.5|8668.9|8656.9|0
1651726800000|2022-05-05 05:00:00|8675.6|8663.6|8666.6|8654.6|8684.3|8672.3|8662|8650|0
1651730400000|2022-05-05 06:00:00|8666.5|8654.5|8633.7|8628.7|8671|8659|8620.2|8615.2|757
1651734000000|2022-05-05 07:00:00|8634.7|8629.7|8628.6|8623.6|8657.2|8652.2|8617.1|8612.1|2779
1651737600000|2022-05-05 08:00:00|8628.1|8623.1|8604.6|8599.6|8640.1|8635.1|8581.1|8576.1|1000
1651741200000|2022-05-05 09:00:00|8604.1|8599.1|8605.6|8600.6|8613.6|8608.6|8588.6|8583.6|656
1651744800000|2022-05-05 10:00:00|8606.1|8601.1|8610.6|8605.6|8617.6|8612.6|8597.6|8592.6|588
1651748400000|2022-05-05 11:00:00|8611.1|8606.1|8593.8|8588.8|8618.6|8613.6|8583.6|8578.6|780
1651752000000|2022-05-05 12:00:00|8593.3|8588.3|8571.3|8566.3|8599.8|8594.8|8569.3|8564.3|922
1651755600000|2022-05-05 13:00:00|8572.8|8567.8|8542.8|8537.8|8572.8|8567.8|8538.8|8533.8|1103
1651759200000|2022-05-05 14:00:00|8541.8|8536.8|8483.3|8478.3|8544.3|8539.3|8468.3|8463.3|1918
1651762800000|2022-05-05 15:00:00|8482.8|8477.8|8404.8|8398.8|8482.8|8477.8|8401.8|8394.8|2650
1651766400000|2022-05-05 16:00:00|8402.8|8397.8|8436.8|8430.8|8442.8|8435.8|8386.8|8380.8|441
1651770000000|2022-05-05 17:00:00|8438.8|8431.8|8430.5|8418.5|8458.8|8451.8|8417.8|8409.8|225
1651773600000|2022-05-05 18:00:00|8430.4|8418.4|8425.6|8413.6|8456.2|8444.2|8409.2|8397.2|75
1651777200000|2022-05-05 19:00:00|8425.7|8413.7|8432.1|8420.1|8441.3|8429.3|8379.5|8367.5|0
1651780800000|2022-05-05 20:00:00|8433.6|8421.6|8446.5|8434.5|8459.1|8447.1|8426|8414|0
1651784400000|2022-05-05 21:00:00|8447.8|8435.8|8424|8412|8448.8|8436.8|8421.9|8409.9|0
1651788000000|2022-05-05 22:00:00|8423.9|8411.9|8423.8|8411.8|8428.6|8416.6|8408.8|8396.8|0
1651791600000|2022-05-05 23:00:00|8423.6|8411.6|8430|8418|8432.1|8420.1|8417.3|8405.3|0
1651795200000|2022-05-06 00:00:00|8430.1|8418.1|8412.5|8400.5|8433.7|8421.7|8404.6|8392.6|0
1651798800000|2022-05-06 01:00:00|8411.6|8399.6|8408|8396|8417.1|8405.1|8398.8|8386.8|0
1651802400000|2022-05-06 02:00:00|8408.8|8396.8|8417|8405|8421.7|8409.7|8397.7|8385.7|0
1651806000000|2022-05-06 03:00:00|8418.2|8406.2|8437.9|8425.9|8437.9|8425.9|8403.6|8391.6|0
1651809600000|2022-05-06 04:00:00|8437.8|8425.8|8415.2|8403.2|8437.9|8425.9|8406.1|8394.1|0
1651813200000|2022-05-06 05:00:00|8414.1|8402.1|8410.2|8398.2|8416.3|8404.3|8396.6|8384.6|0
1651816800000|2022-05-06 06:00:00|8410.3|8398.3|8407.3|8402.3|8429.3|8424.3|8382.3|8377.3|563
1651820400000|2022-05-06 07:00:00|8412.8|8407.8|8375.8|8370.8|8412.8|8407.8|8321.8|8316.8|3060
1651824000000|2022-05-06 08:00:00|8376.3|8371.3|8384.8|8379.8|8409.8|8404.8|8362.3|8357.3|1140
1651827600000|2022-05-06 09:00:00|8385.3|8380.3|8377.3|8372.3|8391.8|8386.8|8353.8|8348.8|1198
1651831200000|2022-05-06 10:00:00|8376.8|8371.8|8373.8|8368.8|8389.3|8384.3|8359.8|8354.8|926
1651834800000|2022-05-06 11:00:00|8373.3|8368.3|8369.9|8364.9|8373.3|8368.3|8351.8|8346.8|546
1651838400000|2022-05-06 12:00:00|8369.4|8364.4|8360.4|8355.4|8411.9|8406.9|8359.9|8354.9|1261
1651842000000|2022-05-06 13:00:00|8359.9|8354.9|8290.9|8285.9|8367.4|8362.4|8284.9|8279.9|1673
1651845600000|2022-05-06 14:00:00|8289.9|8284.9|8348.7|8343.7|8356.2|8351.2|8287.4|8282.4|2420
1651849200000|2022-05-06 15:00:00|8348.2|8343.2|8295.2|8288.2|8356.7|8351.7|8292.2|8285.2|2145
1651852800000|2022-05-06 16:00:00|8294.2|8287.2|8352.2|8344.2|8355.2|8348.2|8290.2|8283.2|327
1651856400000|2022-05-06 17:00:00|8353.2|8345.2|8323.7|8311.7|8361.2|8353.2|8318.2|8308.2|214
1651860000000|2022-05-06 18:00:00|8323.6|8311.6|8300.5|8288.5|8331.6|8319.6|8285.8|8273.8|0
1651863600000|2022-05-06 19:00:00|8301.6|8289.6|8328.6|8316.6|8357.5|8345.5|8287|8275|0
1651867200000|2022-05-06 20:00:00|8327.3|8315.3|8311.1|8299.1|8327.3|8315.3|8294.6|8282.6|0
1651870800000|2022-05-06 21:00:00|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|0
1652047200000|2022-05-08 22:00:00|8267.7|8255.7|8281.9|8269.9|8289.5|8277.5|8254.3|8242.3|0
1652050800000|2022-05-08 23:00:00|8281.7|8269.7|8255|8243|8284.9|8272.9|8245.4|8233.4|0
1652054400000|2022-05-09 00:00:00|8254.9|8242.9|8224.7|8212.7|8260.5|8248.5|8220.2|8208.2|0
1652058000000|2022-05-09 01:00:00|8257.6|8245.6|8268.7|8256.7|8277.8|8265.8|8243.4|8231.4|0
1652061600000|2022-05-09 02:00:00|8268.6|8256.6|8242.7|8230.7|8271|8259|8224.5|8212.5|0
1652065200000|2022-05-09 03:00:00|8274.8|8262.8|8252.1|8240.1|8291.8|8279.8|8247.4|8235.4|0
1652068800000|2022-05-09 04:00:00|8254.3|8242.3|8242.5|8230.5|8254.4|8242.4|8240.7|8228.7|0
1652072400000|2022-05-09 05:00:00|8275.7|8263.7|8261.5|8249.5|8282.2|8270.2|8257|8245|0
1652076000000|2022-05-09 06:00:00|8231|8219|8283.2|8278.2|8292.2|8287.2|8228.7|8216.7|338
1652079600000|2022-05-09 07:00:00|8286.2|8281.2|8302.1|8297.1|8362.2|8357.2|8281.2|8276.2|2860
1652083200000|2022-05-09 08:00:00|8301.6|8296.6|8283.1|8278.1|8302.6|8297.6|8247.1|8242.1|1289
1652086800000|2022-05-09 09:00:00|8282.6|8277.6|8282.1|8277.1|8297.6|8292.6|8268.1|8263.1|1450
1652090400000|2022-05-09 10:00:00|8282.6|8277.6|8251.1|8246.1|8286.6|8281.6|8239.1|8234.1|1156
1652094000000|2022-05-09 11:00:00|8250.6|8245.6|8258|8253|8262.1|8257.1|8231.5|8226.5|1198
1652097600000|2022-05-09 12:00:00|8257.5|8252.5|8236.5|8231.5|8266.5|8261.5|8204.5|8199.5|1368
1652101200000|2022-05-09 13:00:00|8236|8231|8203|8198|8237|8232|8190.5|8185.5|1724
1652104800000|2022-05-09 14:00:00|8202.5|8197.5|8179.3|8174.3|8222.8|8217.8|8179.3|8174.3|1402
1652108400000|2022-05-09 15:00:00|8178.8|8173.8|8183.8|8177.8|8190.8|8183.8|8135.8|8129.8|3146
1652112000000|2022-05-09 16:00:00|8182.8|8176.8|8176.8|8168.8|8226.8|8219.8|8163.8|8157.8|739
1652115600000|2022-05-09 17:00:00|8177.8|8169.8|8178.7|8166.7|8190.8|8181.8|8157.8|8149.8|203
1652119200000|2022-05-09 18:00:00|8176.4|8164.4|8180.4|8168.4|8192|8180|8153.9|8141.9|0
1652122800000|2022-05-09 19:00:00|8180.5|8168.5|8138|8126|8194.5|8182.5|8109.8|8097.8|0
1652126400000|2022-05-09 20:00:00|8140.5|8128.5|8146.1|8134.1|8169.9|8157.9|8137.9|8125.9|0
1652130000000|2022-05-09 21:00:00|8145.7|8133.7|8150.2|8138.2|8151.1|8139.1|8143.6|8131.6|0
1652133600000|2022-05-09 22:00:00|8150.3|8138.3|8168.8|8156.8|8172.1|8160.1|8150.3|8138.3|0
1652137200000|2022-05-09 23:00:00|8169.5|8157.5|8166.9|8154.9|8169.9|8157.9|8150.2|8138.2|0
1652140800000|2022-05-10 00:00:00|8166.5|8154.5|8077.4|8065.4|8168.3|8156.3|8065.3|8053.3|0
1652144400000|2022-05-10 01:00:00|8078.6|8066.6|8122.8|8110.8|8127.4|8115.4|8069.3|8057.3|0
1652148000000|2022-05-10 02:00:00|8123.2|8111.2|8146.2|8134.2|8162|8150|8118.2|8106.2|0
1652151600000|2022-05-10 03:00:00|8146.6|8134.6|8158.3|8146.3|8158.3|8146.3|8130.5|8118.5|0
1652155200000|2022-05-10 04:00:00|8156.3|8144.3|8161.6|8149.6|8172.6|8160.6|8151.3|8139.3|0
1652158800000|2022-05-10 05:00:00|8162.4|8150.4|8188.6|8176.6|8207.9|8195.9|8159.2|8147.2|0
1652162400000|2022-05-10 06:00:00|8184.1|8172.1|8230.3|8225.3|8245.8|8240.8|8176.8|8165.3|333
1652166000000|2022-05-10 07:00:00|8229.8|8224.8|8190.8|8185.8|8236.8|8231.8|8185.3|8180.3|2737
1652169600000|2022-05-10 08:00:00|8190.3|8185.3|8226.8|8221.8|8241.8|8236.8|8179.3|8174.3|1374
1652173200000|2022-05-10 09:00:00|8227.3|8222.3|8219.3|8214.3|8255.3|8250.3|8216.3|8211.3|1297
1652176800000|2022-05-10 10:00:00|8219.8|8214.8|8226.8|8221.8|8236.3|8231.3|8204.8|8199.8|919
1652180400000|2022-05-10 11:00:00|8226.3|8221.3|8218.1|8213.1|8243.3|8238.3|8207.6|8202.6|1053
1652184000000|2022-05-10 12:00:00|8217.6|8212.6|8253.6|8248.6|8254.6|8249.6|8214.6|8209.6|1009
1652187600000|2022-05-10 13:00:00|8253.1|8248.1|8233.6|8228.6|8264.6|8259.6|8213.1|8208.1|1625
1652191200000|2022-05-10 14:00:00|8233.1|8228.1|8173.1|8168.1|8245.6|8240.6|8172.6|8167.6|2142
1652194800000|2022-05-10 15:00:00|8173.6|8168.6|8144.8|8136.8|8183.1|8178.1|8127.8|8121.8|3561
1652198400000|2022-05-10 16:00:00|8145.8|8137.8|8120.8|8112.8|8159.8|8151.8|8110.8|8103.8|347
1652202000000|2022-05-10 17:00:00|8119.8|8111.8|8200.2|8188.2|8200.2|8190.8|8118.8|8110.8|212
1652205600000|2022-05-10 18:00:00|8201.3|8189.3|8186.1|8174.1|8202.6|8190.6|8155.3|8143.3|0
1652209200000|2022-05-10 19:00:00|8186.2|8174.2|8182.8|8170.8|8202.7|8190.7|8174.6|8162.6|0
1652212800000|2022-05-10 20:00:00|8167|8155|8157.9|8145.9|8172.9|8160.9|8148|8136|0
1652216400000|2022-05-10 21:00:00|8157.6|8145.6|8157.4|8145.4|8159.2|8147.2|8155.8|8143.8|0
1652220000000|2022-05-10 22:00:00|8156.3|8144.3|8167.1|8155.1|8169.6|8157.6|8151.9|8139.9|0
1652223600000|2022-05-10 23:00:00|8167.3|8155.3|8158.6|8146.6|8171.7|8159.7|8147.3|8135.3|0
1652227200000|2022-05-11 00:00:00|8158.5|8146.5|8147|8135|8179.1|8167.1|8139.9|8127.9|0
1652230800000|2022-05-11 01:00:00|8147.9|8135.9|8182.8|8170.8|8185.1|8173.1|8137.9|8125.9|0
1652234400000|2022-05-11 02:00:00|8181.9|8169.9|8191.9|8179.9|8198.9|8186.9|8176|8164|0
1652238000000|2022-05-11 03:00:00|8191.3|8179.3|8194.1|8182.1|8200.8|8188.8|8187|8175|0
1652241600000|2022-05-11 04:00:00|8193.1|8181.1|8185.8|8173.8|8194.3|8182.3|8175.9|8163.9|0
1652245200000|2022-05-11 05:00:00|8185.9|8173.9|8189.7|8177.7|8210.2|8198.2|8185.2|8173.2|0
1652248800000|2022-05-11 06:00:00|8189.9|8177.9|8190.8|8185.8|8207.8|8202.8|8177.3|8172.3|307
1652252400000|2022-05-11 07:00:00|8192.3|8187.3|8178.8|8173.8|8205.8|8200.8|8138.8|8133.8|2184
1652256000000|2022-05-11 08:00:00|8179.3|8174.3|8232.3|8227.3|8242.3|8237.3|8175.8|8170.8|948
1652259600000|2022-05-11 09:00:00|8231.8|8226.8|8241.3|8236.3|8248.3|8243.3|8227.3|8222.3|674
1652263200000|2022-05-11 10:00:00|8241.8|8236.8|8256.3|8251.3|8256.3|8251.3|8230.3|8225.3|870
1652266800000|2022-05-11 11:00:00|8255.8|8250.8|8266.8|8261.8|8271.3|8266.3|8239.8|8234.8|1096
1652270400000|2022-05-11 12:00:00|8267.3|8262.3|8160.3|8155.3|8273.8|8268.8|8151.3|8146.3|2384
1652274000000|2022-05-11 13:00:00|8159.8|8154.8|8294.8|8289.8|8301.3|8296.3|8156.8|8151.8|2547
1652277600000|2022-05-11 14:00:00|8294.3|8289.3|8307.2|8302.2|8320.2|8315.2|8272.7|8267.7|1787
1652281200000|2022-05-11 15:00:00|8306.7|8301.7|8315.7|8308.7|8351.7|8345.7|8295.2|8290.2|2941
1652284800000|2022-05-11 16:00:00|8313.7|8307.7|8251.7|8243.7|8316.7|8309.7|8248.7|8241.7|549
1652288400000|2022-05-11 17:00:00|8250.7|8241.7|8215.7|8203.7|8253.7|8245.7|8206.7|8198.7|375
1652292000000|2022-05-11 18:00:00|8215.8|8203.8|8239.4|8227.4|8277.9|8265.9|8215.7|8203.7|0
1652295600000|2022-05-11 19:00:00|8238.3|8226.3|8196.3|8184.3|8242.2|8230.2|8188.1|8176.1|0
1652299200000|2022-05-11 20:00:00|8197.2|8185.2|8219.4|8207.4|8227.9|8215.9|8188.9|8176.9|0
1652302800000|2022-05-11 21:00:00|8219.8|8207.8|8212.3|8200.3|8220.8|8208.8|8206.7|8194.7|0
1652306400000|2022-05-11 22:00:00|8212.2|8200.2|8216.6|8204.6|8217|8205|8187.6|8175.6|0
1652310000000|2022-05-11 23:00:00|8216.8|8204.8|8221.9|8209.9|8229|8217|8205.5|8193.5|0
1652313600000|2022-05-12 00:00:00|8222.3|8210.3|8213.1|8201.1|8222.3|8210.3|8154.8|8142.8|0
1652317200000|2022-05-12 01:00:00|8212.6|8200.6|8214.2|8202.2|8223.4|8211.4|8195.8|8183.8|0
1652320800000|2022-05-12 02:00:00|8213.4|8201.4|8193.7|8181.7|8221.1|8209.1|8182.2|8170.2|0
1652324400000|2022-05-12 03:00:00|8196.5|8184.5|8189.1|8177.1|8198.8|8186.8|8179.9|8167.9|0
1652328000000|2022-05-12 04:00:00|8189.7|8177.7|8179.8|8167.8|8192|8180|8163.9|8151.9|0
1652331600000|2022-05-12 05:00:00|8182.4|8170.4|8146.7|8134.7|8184.8|8172.8|8142.3|8130.3|0
1652335200000|2022-05-12 06:00:00|8144.5|8132.5|8190.2|8185.2|8202.2|8197.2|8144.5|8132.5|556
1652338800000|2022-05-12 07:00:00|8191.2|8186.2|8248.3|8243.3|8262.3|8257.3|8167.7|8162.7|4130
1652342400000|2022-05-12 08:00:00|8248.8|8243.8|8200.3|8195.3|8254.3|8249.3|8198.8|8193.8|1414
1652346000000|2022-05-12 09:00:00|8200.8|8195.8|8185.3|8180.3|8203.3|8198.3|8166.3|8161.3|1444
1652349600000|2022-05-12 10:00:00|8185.8|8180.8|8205.3|8200.3|8205.8|8200.8|8176.3|8171.3|710
1652353200000|2022-05-12 11:00:00|8204.8|8199.8|8156.7|8151.7|8222.8|8217.8|8156.7|8151.7|1485
1652356800000|2022-05-12 12:00:00|8156.2|8151.2|8173.7|8168.7|8178.7|8173.7|8146.2|8141.2|1080
1652360400000|2022-05-12 13:00:00|8173.2|8168.2|8160.2|8155.2|8186.2|8181.2|8136.2|8131.2|1595
1652364000000|2022-05-12 14:00:00|8160.7|8155.7|8221.1|8216.1|8226.1|8221.1|8148.7|8143.7|1965
1652367600000|2022-05-12 15:00:00|8221.6|8216.6|8148.5|8142.5|8247.1|8242.1|8147.5|8141.5|2022
1652371200000|2022-05-12 16:00:00|8149.5|8141.5|8182.5|8174.5|8204.5|8197.5|8140.5|8133.5|427
1652374800000|2022-05-12 17:00:00|8181.5|8172.5|8149.6|8137.6|8188.5|8181.5|8137.5|8128.5|251
1652378400000|2022-05-12 18:00:00|8148.5|8136.5|8134.5|8122.5|8168.9|8156.9|8127.5|8115.5|25
1652382000000|2022-05-12 19:00:00|8134.4|8122.4|8204.8|8192.8|8207.2|8195.2|8129.9|8117.9|0
1652385600000|2022-05-12 20:00:00|8204.9|8192.9|8158.9|8146.9|8217.4|8205.4|8148.9|8136.9|0
1652389200000|2022-05-12 21:00:00|8159|8147|8169.6|8157.6|8169.6|8157.6|8158.7|8146.7|0
1652392800000|2022-05-12 22:00:00|8169.7|8157.7|8185|8173|8189.9|8177.9|8169.7|8157.7|0
1652396400000|2022-05-12 23:00:00|8185.7|8173.7|8234.5|8222.5|8238.8|8226.8|8184.3|8172.3|0
1652400000000|2022-05-13 00:00:00|8234.4|8222.4|8282.1|8270.1|8284.4|8272.4|8225.8|8213.8|0
1652403600000|2022-05-13 01:00:00|8282|8270|8300.1|8288.1|8304.6|8292.6|8279.7|8267.7|0
1652407200000|2022-05-13 02:00:00|8301|8289|8290.3|8278.3|8309.2|8297.2|8288.1|8276.1|0
1652410800000|2022-05-13 03:00:00|8289.5|8277.5|8314|8302|8324.3|8312.3|8288|8276|0
1652414400000|2022-05-13 04:00:00|8314.4|8302.4|8303.8|8291.8|8315.1|8303.1|8299|8287|0
1652418000000|2022-05-13 05:00:00|8306|8294|8312.6|8300.6|8315.2|8303.2|8294.6|8282.6|0
1652421600000|2022-05-13 06:00:00|8305.7|8293.7|8252|8247|8305.8|8293.8|8237.5|8232.5|457
1652425200000|2022-05-13 07:00:00|8254|8249|8276.1|8271.1|8302.5|8297.5|8241|8236|2566
1652428800000|2022-05-13 08:00:00|8276.6|8271.6|8282.6|8277.6|8316.6|8311.6|8276.1|8271.1|914
1652432400000|2022-05-13 09:00:00|8283.1|8278.1|8285.1|8280.1|8294.6|8289.6|8271.1|8266.1|444
1652436000000|2022-05-13 10:00:00|8284.6|8279.6|8303.6|8298.6|8308.6|8303.6|8284.6|8279.6|693
1652439600000|2022-05-13 11:00:00|8303.1|8298.1|8291|8286|8309.1|8304.1|8284.5|8279.5|787
1652443200000|2022-05-13 12:00:00|8291.5|8286.5|8288|8283|8304|8299|8288|8283|522
1652446800000|2022-05-13 13:00:00|8288.5|8283.5|8293|8288|8299|8294|8275|8270|917
1652450400000|2022-05-13 14:00:00|8293.5|8288.5|8304.3|8299.3|8330.3|8325.3|8293.5|8288.5|1324
1652454000000|2022-05-13 15:00:00|8304.8|8299.8|8341.2|8334.2|8341.8|8336.8|8303.8|8298.8|2563
1652457600000|2022-05-13 16:00:00|8340.2|8333.2|8357.2|8350.2|8364.2|8357.2|8339.2|8332.2|342
1652461200000|2022-05-13 17:00:00|8358.2|8351.2|8338.7|8326.7|8360.2|8354.2|8333.2|8326.7|151
1652464800000|2022-05-13 18:00:00|8338.6|8326.6|8361.4|8349.4|8361.4|8349.4|8314.9|8302.9|0
1652468400000|2022-05-13 19:00:00|8361.3|8349.3|8374.9|8362.9|8377.7|8365.7|8350.7|8338.7|0
1652472000000|2022-05-13 20:00:00|8371.7|8359.7|8354.8|8342.8|8371.7|8359.7|8348.8|8336.8|0
1652475600000|2022-05-13 21:00:00|8355|8343|8355|8343|8355|8343|8355|8343|0
1652652000000|2022-05-15 22:00:00|8367.8|8355.8|8401.8|8389.8|8411|8399|8367.2|8355.2|0
1652655600000|2022-05-15 23:00:00|8402|8390|8403.8|8391.8|8416.2|8404.2|8390.2|8378.2|0
1652659200000|2022-05-16 00:00:00|8403.7|8391.7|8397.7|8385.7|8404.9|8392.9|8374.3|8362.3|0
1652662800000|2022-05-16 01:00:00|8396.8|8384.8|8346.5|8334.5|8408.9|8396.9|8339.7|8327.7|0
1652666400000|2022-05-16 02:00:00|8358.4|8346.4|8336.6|8324.6|8358.4|8346.4|8310.6|8298.6|0
1652670000000|2022-05-16 03:00:00|8325.9|8313.9|8320.7|8308.7|8334.4|8322.4|8309.4|8297.4|0
1652673600000|2022-05-16 04:00:00|8321.5|8309.5|8340.9|8328.9|8343.2|8331.2|8320.7|8308.7|0
1652677200000|2022-05-16 05:00:00|8341.4|8329.4|8340.2|8328.2|8350|8338|8319.1|8307.1|0
1652680800000|2022-05-16 06:00:00|8329.5|8317.5|8320.2|8315.2|8342.2|8337.2|8309.7|8304.7|331
1652684400000|2022-05-16 07:00:00|8318.2|8313.2|8331.3|8326.3|8341.8|8336.8|8286.7|8281.7|2779
1652688000000|2022-05-16 08:00:00|8331.8|8326.8|8379.3|8374.3|8383.8|8378.8|8331.8|8326.8|1228
1652691600000|2022-05-16 09:00:00|8378.3|8373.3|8357.8|8352.8|8386.3|8381.3|8357.3|8352.3|1596
1652695200000|2022-05-16 10:00:00|8358.3|8353.3|8354.3|8349.3|8371.8|8366.8|8353.8|8348.8|1974
1652698800000|2022-05-16 11:00:00|8354.8|8349.8|8352.1|8347.1|8368.8|8363.8|8348.6|8343.6|921
1652702400000|2022-05-16 12:00:00|8352.6|8347.6|8362.1|8357.1|8371.6|8366.6|8347.6|8342.6|1086
1652706000000|2022-05-16 13:00:00|8362.6|8357.6|8349.1|8344.1|8365.6|8360.6|8332.6|8327.6|2222
1652709600000|2022-05-16 14:00:00|8350.1|8345.1|8329.7|8324.7|8365.2|8360.2|8326.7|8321.7|1503
1652713200000|2022-05-16 15:00:00|8329.2|8324.2|8381.7|8373.7|8382.7|8376.7|8327.2|8322.2|2272
1652716800000|2022-05-16 16:00:00|8380.7|8374.7|8367.7|8359.7|8383.7|8377.7|8360.7|8353.7|120
1652720400000|2022-05-16 17:00:00|8366.7|8358.7|8399.8|8387.8|8405.7|8398.7|8361.7|8354.7|247
1652724000000|2022-05-16 18:00:00|8402|8390|8409.9|8397.9|8428.4|8416.4|8391.7|8379.7|0
1652727600000|2022-05-16 19:00:00|8409.8|8397.8|8381.9|8369.9|8412.3|8400.3|8365.7|8353.7|0
1652731200000|2022-05-16 20:00:00|8379|8367|8367.5|8355.5|8380.5|8368.5|8365.7|8353.7|0
1652734800000|2022-05-16 21:00:00|8367.4|8355.4|8366.4|8354.4|8368.6|8356.6|8364.1|8352.1|0
1652738400000|2022-05-16 22:00:00|8366.5|8354.5|8379.1|8367.1|8382.5|8370.5|8366.5|8354.5|0
1652742000000|2022-05-16 23:00:00|8379.3|8367.3|8384.8|8372.8|8385.7|8373.7|8372.3|8360.3|0
1652745600000|2022-05-17 00:00:00|8385.5|8373.5|8391.4|8379.4|8409.6|8397.6|8375.5|8363.5|0
1652749200000|2022-05-17 01:00:00|8391|8379|8420.8|8408.8|8420.8|8408.8|8384.6|8372.6|0
1652752800000|2022-05-17 02:00:00|8419.9|8407.9|8401.5|8389.5|8420.8|8408.8|8396.9|8384.9|0
1652756400000|2022-05-17 03:00:00|8401.9|8389.9|8413.9|8401.9|8416.2|8404.2|8400.3|8388.3|0
1652760000000|2022-05-17 04:00:00|8413.5|8401.5|8413.9|8401.9|8416.2|8404.2|8407.2|8395.2|0
1652763600000|2022-05-17 05:00:00|8413.5|8401.5|8426.7|8414.7|8431.2|8419.2|8408.3|8396.3|0
1652767200000|2022-05-17 06:00:00|8417.7|8412.7|8429.2|8424.2|8429.2|8424.2|8409.2|8404.2|362
1652770800000|2022-05-17 07:00:00|8426.7|8421.7|8448.1|8443.1|8457.1|8452.1|8408.2|8403.2|3402
1652774400000|2022-05-17 08:00:00|8448.6|8443.6|8459.1|8454.1|8493.6|8488.6|8448.1|8443.1|7638
1652778000000|2022-05-17 09:00:00|8458.6|8453.6|8472.6|8467.6|8483.1|8478.1|8450.1|8445.1|4486
1652781600000|2022-05-17 10:00:00|8473.1|8468.1|8468.1|8463.1|8475.6|8470.6|8446.6|8441.6|5450
1652785200000|2022-05-17 11:00:00|8467.6|8462.6|8465.6|8460.6|8475.6|8470.6|8454.6|8449.6|691
1652788800000|2022-05-17 12:00:00|8466.1|8461.1|8478.6|8473.6|8478.6|8473.6|8460.6|8455.6|6945
1652792400000|2022-05-17 13:00:00|8479.1|8474.1|8473.6|8468.6|8483.6|8478.6|8464.6|8459.6|4419
1652796000000|2022-05-17 14:00:00|8473.1|8468.1|8456.8|8451.8|8484.6|8479.6|8438.8|8433.8|2468
1652799600000|2022-05-17 15:00:00|8457.3|8452.3|8480.8|8473.8|8483.8|8477.8|8456.8|8451.8|7543
1652803200000|2022-05-17 16:00:00|8479.8|8474.8|8490.8|8484.8|8494.8|8488.8|8468.8|8462.8|750
1652806800000|2022-05-17 17:00:00|8491.8|8483.8|8492.4|8480.4|8499.8|8493.8|8485.8|8479.8|246
1652810400000|2022-05-17 18:00:00|8492.5|8480.5|8505.2|8493.2|8510.1|8498.1|8455.1|8443.1|0
1652814000000|2022-05-17 19:00:00|8505.3|8493.3|8519.2|8507.2|8522.5|8510.5|8503|8491|0
1652817600000|2022-05-17 20:00:00|8520.3|8508.3|8526.9|8514.9|8527.9|8515.9|8510.5|8498.5|0
1652821200000|2022-05-17 21:00:00|8526.7|8514.7|8527.4|8515.4|8527.4|8515.4|8526|8514|0
1652824800000|2022-05-17 22:00:00|8528|8516|8525.8|8513.8|8535.7|8523.7|8525.6|8513.6|0
1652828400000|2022-05-17 23:00:00|8526|8514|8515.6|8503.6|8527|8515|8514|8502|0
1652832000000|2022-05-18 00:00:00|8516|8504|8510.9|8498.9|8530.1|8518.1|8509.7|8497.7|0
1652835600000|2022-05-18 01:00:00|8511.3|8499.3|8498.5|8486.5|8514.3|8502.3|8484.9|8472.9|0
1652839200000|2022-05-18 02:00:00|8499.3|8487.3|8494.5|8482.5|8505.3|8493.3|8490.6|8478.6|0
1652842800000|2022-05-18 03:00:00|8495|8483|8481.5|8469.5|8498.7|8486.7|8467.9|8455.9|0
1652846400000|2022-05-18 04:00:00|8482.4|8470.4|8482.9|8470.9|8488.7|8476.7|8474.9|8462.9|0
1652850000000|2022-05-18 05:00:00|8484.2|8472.2|8497.2|8485.2|8502.7|8490.7|8483.1|8471.1|0
1652853600000|2022-05-18 06:00:00|8499.4|8487.4|8499.3|8494.3|8508.8|8503.8|8489.8|8480.7|345
1652857200000|2022-05-18 07:00:00|8501.3|8496.3|8511.7|8506.7|8540.8|8535.8|8497.3|8492.3|10018
1652860800000|2022-05-18 08:00:00|8511.2|8506.2|8521.2|8516.2|8523.2|8518.2|8506.2|8501.2|4687
1652864400000|2022-05-18 09:00:00|8520.7|8515.7|8539.7|8534.7|8541.2|8536.2|8508.7|8503.7|1878
1652868000000|2022-05-18 10:00:00|8540.2|8535.2|8518.7|8513.7|8549.7|8544.7|8518.2|8513.2|2247
1652871600000|2022-05-18 11:00:00|8519.2|8514.2|8508.4|8503.4|8519.7|8514.7|8491.7|8486.7|4025
1652875200000|2022-05-18 12:00:00|8507.9|8502.9|8495.4|8490.4|8528.9|8523.9|8493.9|8488.9|1505
1652878800000|2022-05-18 13:00:00|8495.9|8490.9|8479.9|8474.9|8503.9|8498.9|8477.4|8472.4|1630
1652882400000|2022-05-18 14:00:00|8480.4|8475.4|8505.4|8500.4|8505.4|8500.4|8478.9|8473.9|1765
1652886000000|2022-05-18 15:00:00|8504.9|8499.9|8450.9|8444.9|8504.9|8499.9|8450.9|8444.9|3505
1652889600000|2022-05-18 16:00:00|8451.9|8443.9|8467.9|8460.9|8467.9|8460.9|8441.9|8435.9|266
1652893200000|2022-05-18 17:00:00|8465.9|8458.9|8435.7|8423.7|8465.9|8458.9|8422.9|8414.9|255
1652896800000|2022-05-18 18:00:00|8433.4|8421.4|8414.2|8402.2|8445.8|8433.8|8409.4|8397.4|0
1652900400000|2022-05-18 19:00:00|8414.1|8402.1|8415.2|8403.2|8435.7|8423.7|8405.1|8393.1|0
1652904000000|2022-05-18 20:00:00|8418.3|8406.3|8402.2|8390.2|8422|8410|8381.6|8369.6|0
1652907600000|2022-05-18 21:00:00|8401.7|8389.7|8405.7|8393.7|8408|8396|8401.1|8389.1|0
1652911200000|2022-05-18 22:00:00|8405.8|8393.8|8407.3|8395.3|8412.6|8400.6|8396.4|8384.4|0
1652914800000|2022-05-18 23:00:00|8407.5|8395.5|8367|8355|8409.4|8397.4|8366.3|8354.3|0
1652918400000|2022-05-19 00:00:00|8366.1|8354.1|8399.1|8387.1|8405.1|8393.1|8358.9|8346.9|0
1652922000000|2022-05-19 01:00:00|8399.5|8387.5|8389.5|8377.5|8408.3|8396.3|8380.2|8368.2|0
1652925600000|2022-05-19 02:00:00|8389.9|8377.9|8421.7|8409.7|8421.7|8409.7|8387.2|8375.2|0
1652929200000|2022-05-19 03:00:00|8421.8|8409.8|8436.3|8424.3|8445.5|8433.5|8415.6|8403.6|0
1652932800000|2022-05-19 04:00:00|8435.9|8423.9|8443.1|8431.1|8450.1|8438.1|8431.6|8419.6|0
1652936400000|2022-05-19 05:00:00|8444|8432|8427.9|8415.9|8449.9|8437.9|8413.4|8401.4|0
1652940000000|2022-05-19 06:00:00|8425.3|8413.3|8415.9|8410.9|8437.9|8432.9|8411.4|8406.4|448
1652943600000|2022-05-19 07:00:00|8416.4|8411.4|8388.5|8383.5|8440.4|8435.4|8350|8345|2565
1652947200000|2022-05-19 08:00:00|8389|8384|8381.5|8376.5|8402.5|8397.5|8371.5|8366.5|2187
1652950800000|2022-05-19 09:00:00|8381|8376|8360.5|8355.5|8389.5|8384.5|8343.5|8338.5|2125
1652954400000|2022-05-19 10:00:00|8360|8355|8385|8380|8386.5|8381.5|8357|8352|849
1652958000000|2022-05-19 11:00:00|8384|8379|8406.5|8401.5|8411.5|8406.5|8371|8366|943
1652961600000|2022-05-19 12:00:00|8407|8402|8372.5|8367.5|8410|8405|8366|8361|1037
1652965200000|2022-05-19 13:00:00|8373|8368|8386.5|8381.5|8411|8406|8360.5|8355.5|1059
1652968800000|2022-05-19 14:00:00|8386|8381|8401.8|8396.8|8421.8|8416.8|8383.8|8378.8|1762
1652972400000|2022-05-19 15:00:00|8401.3|8396.3|8427.8|8421.8|8445|8437|8386.8|8381.8|2888
1652976000000|2022-05-19 16:00:00|8428.8|8422.8|8414|8407|8439.8|8432.8|8396|8389|220
1652979600000|2022-05-19 17:00:00|8415|8408|8427.6|8415.6|8432|8422|8370|8364|282
1652983200000|2022-05-19 18:00:00|8427.7|8415.7|8443.8|8431.8|8446.3|8434.3|8401.8|8389.8|6165
1652986800000|2022-05-19 19:00:00|8443.9|8431.9|8406.3|8394.3|8458.2|8446.2|8398.4|8386.4|0
1652990400000|2022-05-19 20:00:00|8399.1|8387.1|8404.3|8392.3|8410.6|8398.6|8383.8|8371.8|0
1652994000000|2022-05-19 21:00:00|8404.1|8392.1|8402.1|8390.1|8404.4|8392.4|8400.9|8388.9|0
1652997600000|2022-05-19 22:00:00|8402.2|8390.2|8411.4|8399.4|8420.9|8408.9|8402.2|8390.2|0
1653001200000|2022-05-19 23:00:00|8411.5|8399.5|8423.2|8411.2|8428|8416|8404.3|8392.3|0
1653004800000|2022-05-20 00:00:00|8424.1|8412.1|8430.4|8418.4|8447.7|8435.7|8423.2|8411.2|0
1653008400000|2022-05-20 01:00:00|8430|8418|8463.6|8451.6|8470.6|8458.6|8427|8415|0
1653012000000|2022-05-20 02:00:00|8464.1|8452.1|8465.8|8453.8|8469.3|8457.3|8442.8|8430.8|0
1653015600000|2022-05-20 03:00:00|8465|8453|8454.3|8442.3|8465.8|8453.8|8449.7|8437.7|0
1653019200000|2022-05-20 04:00:00|8453.5|8441.5|8472.8|8460.8|8477.4|8465.4|8452|8440|0
1653022800000|2022-05-20 05:00:00|8472|8460|8488.4|8476.4|8499.9|8487.9|8457.4|8445.4|0
1653026400000|2022-05-20 06:00:00|8463.7|8451.7|8467|8462|8474.5|8469.5|8448|8443|350
1653030000000|2022-05-20 07:00:00|8466|8461|8501.7|8496.7|8511.5|8506.5|8457|8452|2264
1653033600000|2022-05-20 08:00:00|8502.7|8497.7|8510.7|8505.7|8512.7|8507.7|8479.7|8474.7|1196
1653037200000|2022-05-20 09:00:00|8511.2|8506.2|8531.2|8526.2|8535.7|8530.7|8508.7|8503.7|1394
1653040800000|2022-05-20 10:00:00|8531.7|8526.7|8549.2|8544.2|8549.2|8544.2|8518.2|8513.2|879
1653044400000|2022-05-20 11:00:00|8549.7|8544.7|8528.4|8523.4|8551.2|8546.2|8519.9|8514.9|755
1653048000000|2022-05-20 12:00:00|8528.9|8523.9|8519.4|8514.4|8538.9|8533.9|8508.4|8503.4|726
1653051600000|2022-05-20 13:00:00|8518.9|8513.9|8542.4|8537.4|8550.4|8545.4|8518.9|8513.9|1262
1653055200000|2022-05-20 14:00:00|8542.9|8537.9|8475.8|8470.8|8545.9|8540.9|8474.8|8469.8|2556
1653058800000|2022-05-20 15:00:00|8475.3|8470.3|8476.8|8469.8|8500.8|8494.8|8469.8|8464.8|1813
1653062400000|2022-05-20 16:00:00|8475.8|8468.8|8447.8|8440.8|8477.8|8470.8|8434.8|8427.8|374
1653066000000|2022-05-20 17:00:00|8446.8|8438.8|8460.2|8448.2|8463.3|8455.8|8421.8|8413.8|261
1653069600000|2022-05-20 18:00:00|8460.3|8448.3|8463.1|8451.1|8483.1|8471.1|8427.8|8415.8|60
1653073200000|2022-05-20 19:00:00|8463|8451|8530.1|8518.1|8543.9|8531.9|8444.2|8432.2|0
1653076800000|2022-05-20 20:00:00|8526.9|8514.9|8533.4|8521.4|8541.1|8529.1|8511.6|8499.6|0
1653080400000|2022-05-20 21:00:00|8533.5|8521.5|8533.5|8521.5|8533.5|8521.5|8533.5|8521.5|0
1653256800000|2022-05-22 22:00:00|8577|8565|8583.8|8571.8|8586.6|8574.6|8561.7|8549.7|0
1653260400000|2022-05-22 23:00:00|8584.5|8572.5|8598.7|8586.7|8607.9|8595.9|8584.5|8572.5|0
1653264000000|2022-05-23 00:00:00|8597.8|8585.8|8578.5|8566.5|8599.9|8587.9|8558.2|8546.2|0
1653267600000|2022-05-23 01:00:00|8607.6|8595.6|8562.2|8550.2|8620.1|8608.1|8559.9|8547.9|0
1653271200000|2022-05-23 02:00:00|8562.7|8550.7|8582|8570|8582|8570|8536.7|8524.7|0
1653274800000|2022-05-23 03:00:00|8552.8|8540.8|8586.6|8574.6|8588.9|8576.9|8544.8|8532.8|0
1653278400000|2022-05-23 04:00:00|8588.8|8576.8|8564.9|8552.9|8602.7|8590.7|8560.3|8548.3|0
1653282000000|2022-05-23 05:00:00|8564.5|8552.5|8595|8583|8608.8|8596.8|8560.3|8548.3|0
1653285600000|2022-05-23 06:00:00|8622.7|8610.7|8590.8|8585.8|8625|8613|8562.3|8557.3|477
1653289200000|2022-05-23 07:00:00|8593.3|8588.3|8573.7|8568.7|8599.8|8594.8|8557.7|8552.7|1905
1653292800000|2022-05-23 08:00:00|8572.7|8567.7|8534.2|8529.2|8583.2|8578.2|8533.7|8528.7|1020
1653296400000|2022-05-23 09:00:00|8534.7|8529.7|8527.7|8522.7|8542.2|8537.2|8515.7|8510.7|803
1653300000000|2022-05-23 10:00:00|8528.2|8523.2|8557.2|8552.2|8558.7|8553.7|8524.2|8519.2|451
1653303600000|2022-05-23 11:00:00|8557.7|8552.7|8559.1|8554.1|8559.6|8554.6|8539.2|8534.2|580
1653307200000|2022-05-23 12:00:00|8559.6|8554.6|8556.1|8551.1|8570.6|8565.6|8552.6|8547.6|453
1653310800000|2022-05-23 13:00:00|8555.6|8550.6|8569.1|8564.1|8581.6|8576.6|8547.6|8542.6|892
1653314400000|2022-05-23 14:00:00|8570.1|8565.1|8595.9|8590.9|8605.4|8600.4|8551.1|8546.1|1371
1653318000000|2022-05-23 15:00:00|8595.4|8590.4|8629.9|8622.9|8632.9|8626.9|8594.4|8589.4|2010
1653321600000|2022-05-23 16:00:00|8628.9|8623.9|8614.9|8607.9|8640.9|8633.9|8602.9|8596.9|240
1653325200000|2022-05-23 17:00:00|8613.9|8608.9|8628.7|8616.7|8628.9|8619.9|8600.9|8592.9|215
1653328800000|2022-05-23 18:00:00|8631|8619|8622|8610|8639.9|8627.9|8619.6|8607.6|258
1653332400000|2022-05-23 19:00:00|8621.9|8609.9|8629.3|8617.3|8640.7|8628.7|8605.2|8593.2|0
1653336000000|2022-05-23 20:00:00|8630.2|8618.2|8637.8|8625.8|8649.3|8637.3|8630.2|8618.2|0
1653339600000|2022-05-23 21:00:00|8637.6|8625.6|8598.6|8586.6|8638.7|8626.7|8593.3|8581.3|0
1653343200000|2022-05-23 22:00:00|8598.1|8586.1|8594.4|8582.4|8598.1|8586.1|8548.1|8536.1|0
1653346800000|2022-05-23 23:00:00|8595.1|8583.1|8598.1|8586.1|8600.9|8588.9|8583|8571|0
1653350400000|2022-05-24 00:00:00|8597.2|8585.2|8591.6|8579.6|8605.7|8593.7|8584.8|8572.8|0
1653354000000|2022-05-24 01:00:00|8592|8580|8596.7|8584.7|8607.6|8595.6|8577.7|8565.7|0
1653357600000|2022-05-24 02:00:00|8597.6|8585.6|8584.4|8572.4|8598.4|8586.4|8577.4|8565.4|0
1653361200000|2022-05-24 03:00:00|8584.3|8572.3|8589.4|8577.4|8591.7|8579.7|8575.5|8563.5|0
1653364800000|2022-05-24 04:00:00|8588.9|8576.9|8575.6|8563.6|8591.5|8579.5|8571|8559|0
1653368400000|2022-05-24 05:00:00|8575.2|8563.2|8550.4|8538.4|8581.5|8569.5|8545.7|8533.7|0
1653372000000|2022-05-24 06:00:00|8567.9|8562.9|8552.4|8547.4|8574.9|8569.9|8541.4|8536.4|521
1653375600000|2022-05-24 07:00:00|8561.9|8556.9|8564.8|8559.8|8575.9|8570.9|8539.4|8534.4|2801
1653379200000|2022-05-24 08:00:00|8564.3|8559.3|8555.3|8550.3|8590.3|8585.3|8551.3|8546.3|720
1653382800000|2022-05-24 09:00:00|8554.8|8549.8|8606.8|8601.8|8610.8|8605.8|8550.8|8545.8|916
1653386400000|2022-05-24 10:00:00|8606.3|8601.3|8611.3|8606.3|8622.8|8617.8|8603.8|8598.8|808
1653390000000|2022-05-24 11:00:00|8612.3|8607.3|8619.3|8614.3|8630.8|8625.8|8610.3|8605.3|1123
1653393600000|2022-05-24 12:00:00|8619.8|8614.8|8622.3|8617.3|8628.3|8623.3|8612.3|8607.3|635
1653397200000|2022-05-24 13:00:00|8622.8|8617.8|8653.3|8648.3|8654.8|8649.8|8617.8|8612.8|1229
1653400800000|2022-05-24 14:00:00|8652.8|8647.8|8622.2|8617.2|8653.8|8648.8|8599.2|8594.2|1610
1653404400000|2022-05-24 15:00:00|8621.7|8616.7|8634.2|8627.2|8655.2|8649.2|8617.2|8610.2|1916
1653408000000|2022-05-24 16:00:00|8633.2|8628.2|8648.2|8642.2|8663.2|8657.2|8631.2|8624.2|245
1653411600000|2022-05-24 17:00:00|8647.2|8641.2|8663.2|8651.2|8665.2|8659.2|8633.2|8627.2|191
1653415200000|2022-05-24 18:00:00|8665.5|8653.5|8649.4|8637.4|8689.1|8677.1|8637.4|8625.4|0
1653418800000|2022-05-24 19:00:00|8649.3|8637.3|8683.4|8671.4|8709.4|8697.4|8647|8635|0
1653422400000|2022-05-24 20:00:00|8685|8673|8700.2|8688.2|8703|8691|8680|8668|0
1653426000000|2022-05-24 21:00:00|8698.8|8686.8|8700.5|8688.5|8701.4|8689.4|8698.5|8686.5|0
1653429600000|2022-05-24 22:00:00|8700.2|8688.2|8706.2|8694.2|8714.9|8702.9|8700.2|8688.2|0
1653433200000|2022-05-24 23:00:00|8706.3|8694.3|8703.5|8691.5|8715|8703|8699|8687|0
1653436800000|2022-05-25 00:00:00|8703|8691|8692.1|8680.1|8703|8691|8671.1|8659.1|0
1653440400000|2022-05-25 01:00:00|8691.3|8679.3|8699.1|8687.1|8706.2|8694.2|8689.8|8677.8|0
1653444000000|2022-05-25 02:00:00|8699.2|8687.2|8701.5|8689.5|8711|8699|8692.1|8680.1|0
1653447600000|2022-05-25 03:00:00|8701.6|8689.6|8722.5|8710.5|8726|8714|8699.8|8687.8|0
1653451200000|2022-05-25 04:00:00|8722.6|8710.6|8711|8699|8723.4|8711.4|8706.4|8694.4|0
1653454800000|2022-05-25 05:00:00|8709.9|8697.9|8701.4|8689.4|8715.5|8703.5|8696.7|8684.7|0
1653458400000|2022-05-25 06:00:00|8693.2|8688.2|8718.2|8713.2|8718.2|8713.2|8667.7|8662.7|489
1653462000000|2022-05-25 07:00:00|8716.2|8711.2|8700.8|8695.8|8737.7|8732.7|8693.2|8688.2|1906
1653465600000|2022-05-25 08:00:00|8700.3|8695.3|8678.8|8673.8|8702.3|8697.3|8671.8|8666.8|608
1653469200000|2022-05-25 09:00:00|8679.3|8674.3|8689.8|8684.8|8691.3|8686.3|8655.8|8650.8|513
1653472800000|2022-05-25 10:00:00|8689.3|8684.3|8684.3|8679.3|8702.3|8697.3|8684.3|8679.3|532
1653476400000|2022-05-25 11:00:00|8683.3|8678.3|8672.6|8667.6|8690.8|8685.8|8655.1|8650.1|2025
1653480000000|2022-05-25 12:00:00|8672.1|8667.1|8709.6|8704.6|8709.6|8704.6|8666.1|8661.1|915
1653483600000|2022-05-25 13:00:00|8709.1|8704.1|8734.1|8729.1|8734.1|8729.1|8698.1|8693.1|923
1653487200000|2022-05-25 14:00:00|8733.6|8728.6|8770.2|8765.2|8777.7|8772.7|8729.1|8724.1|1421
1653490800000|2022-05-25 15:00:00|8769.7|8764.7|8763.7|8756.7|8775.2|8770.2|8751.7|8744.7|2068
1653494400000|2022-05-25 16:00:00|8762.7|8757.7|8764.7|8758.7|8772.7|8765.7|8742.7|8735.7|255
1653498000000|2022-05-25 17:00:00|8763.7|8757.7|8774.5|8762.5|8778.7|8769.7|8747.7|8739.7|274
1653501600000|2022-05-25 18:00:00|8774.4|8762.4|8812.6|8800.6|8818.7|8806.7|8747.1|8735.1|0
1653505200000|2022-05-25 19:00:00|8813.8|8801.8|8802.1|8790.1|8842.1|8830.1|8789.8|8777.8|0
1653508800000|2022-05-25 20:00:00|8804.2|8792.2|8785.3|8773.3|8805.2|8793.2|8758.8|8746.8|0
1653512400000|2022-05-25 21:00:00|8785.6|8773.6|8787.4|8775.4|8788.1|8776.1|8784|8772|0
1653516000000|2022-05-25 22:00:00|8787.5|8775.5|8796.7|8784.7|8799.5|8787.5|8787.1|8775.1|0
1653519600000|2022-05-25 23:00:00|8797.2|8785.2|8782.3|8770.3|8801.1|8789.1|8779.7|8767.7|0
1653523200000|2022-05-26 00:00:00|8781.2|8769.2|8819.5|8807.5|8824.2|8812.2|8779.6|8767.6|0
1653526800000|2022-05-26 01:00:00|8818.6|8806.6|8772.2|8760.2|8821.9|8809.9|8769.8|8757.8|0
1653530400000|2022-05-26 02:00:00|8773.1|8761.1|8778.1|8766.1|8791.1|8779.1|8765.1|8753.1|0
1653534000000|2022-05-26 03:00:00|8778.5|8766.5|8786.1|8774.1|8788.5|8776.5|8758.8|8746.8|0
1653537600000|2022-05-26 04:00:00|8786.3|8774.3|8763.4|8751.4|8786.3|8774.3|8759.9|8747.9|0
1653541200000|2022-05-26 05:00:00|8763|8751|8753.1|8741.1|8774.1|8762.1|8748.3|8736.3|0
1653544800000|2022-05-26 06:00:00|8753.3|8741.3|8788.7|8783.7|8795.2|8790.2|8753.2|8741.3|280
1653548400000|2022-05-26 07:00:00|8804.7|8799.7|8834.9|8829.9|8840.4|8835.4|8784.7|8779.7|2143
1653552000000|2022-05-26 08:00:00|8834.4|8829.4|8817.9|8812.9|8842.9|8837.9|8804.9|8799.9|842
1653555600000|2022-05-26 09:00:00|8818.4|8813.4|8841.4|8836.4|8846.4|8841.4|8814.4|8809.4|624
1653559200000|2022-05-26 10:00:00|8840.9|8835.9|8823.9|8818.9|8846.9|8841.9|8814.4|8809.4|738
1653562800000|2022-05-26 11:00:00|8824.9|8819.9|8840.2|8835.2|8850.9|8845.9|8822.9|8817.9|482
1653566400000|2022-05-26 12:00:00|8839.7|8834.7|8856.7|8851.7|8862.2|8857.2|8834.2|8829.2|776
1653570000000|2022-05-26 13:00:00|8857.2|8852.2|8878.2|8873.2|8885.7|8880.7|8843.2|8838.2|1434
1653573600000|2022-05-26 14:00:00|8877.7|8872.7|8890.3|8885.3|8901.8|8896.8|8872.2|8867.2|1444
1653577200000|2022-05-26 15:00:00|8889.8|8884.8|8878.3|8871.3|8904.3|8899.3|8877.3|8870.3|2810
1653580800000|2022-05-26 16:00:00|8877.3|8870.3|8899.3|8892.3|8901.3|8894.3|8876.3|8870.3|267
1653584400000|2022-05-26 17:00:00|8898.3|8891.3|8890.8|8878.8|8902.3|8895.3|8884.3|8877.3|215
1653588000000|2022-05-26 18:00:00|8888.5|8876.5|8879.4|8867.4|8893.2|8881.2|8869.6|8857.6|89
1653591600000|2022-05-26 19:00:00|8877.1|8865.1|8879.3|8867.3|8895.3|8883.3|8862.4|8850.4|0
1653595200000|2022-05-26 20:00:00|8874.2|8862.2|8865|8853|8875.8|8863.8|8856.9|8844.9|0
1653598800000|2022-05-26 21:00:00|8865.7|8853.7|8861.4|8849.4|8868.3|8856.3|8861.4|8849.4|0
1653602400000|2022-05-26 22:00:00|8861.3|8849.3|8873.8|8861.8|8881.2|8869.2|8858.3|8846.3|0
1653606000000|2022-05-26 23:00:00|8873.6|8861.6|8879.5|8867.5|8883.8|8871.8|8871|8859|0
1653609600000|2022-05-27 00:00:00|8879.3|8867.3|8866.6|8854.6|8887.8|8875.8|8854.6|8842.6|0
1653613200000|2022-05-27 01:00:00|8866.5|8854.5|8875.9|8863.9|8882.9|8870.9|8866.4|8854.4|0
1653616800000|2022-05-27 02:00:00|8875|8863|8871.1|8859.1|8885.3|8873.3|8871.1|8859.1|0
1653620400000|2022-05-27 03:00:00|8871.1|8859.1|8875.8|8863.8|8885.3|8873.3|8871|8859|0
1653624000000|2022-05-27 04:00:00|8875.4|8863.4|8882.8|8870.8|8887.6|8875.6|8874.6|8862.6|0
1653627600000|2022-05-27 05:00:00|8880.5|8868.5|8871.1|8859.1|8885.4|8873.4|8864|8852|0
1653631200000|2022-05-27 06:00:00|8871.1|8859.1|8902.3|8897.3|8905.8|8900.8|8866.4|8854.4|352
1653634800000|2022-05-27 07:00:00|8906.8|8901.8|8888.1|8883.1|8929.3|8924.3|8875.1|8870.1|2784
1653638400000|2022-05-27 08:00:00|8887.6|8882.6|8902.6|8897.6|8912.6|8907.6|8881.1|8876.1|950
1653642000000|2022-05-27 09:00:00|8903.1|8898.1|8908.6|8903.6|8916.6|8911.6|8888.1|8883.1|665
1653645600000|2022-05-27 10:00:00|8909.1|8904.1|8921.1|8916.1|8921.1|8916.1|8905.1|8900.1|531
1653649200000|2022-05-27 11:00:00|8920.1|8915.1|8905.6|8900.6|8920.1|8915.1|8903.1|8898.1|417
1653652800000|2022-05-27 12:00:00|8904.1|8899.1|8928.6|8923.6|8930.1|8925.1|8903.1|8898.1|509
1653656400000|2022-05-27 13:00:00|8929.1|8924.1|8937.6|8932.6|8940.1|8935.1|8924.1|8919.1|705
1653660000000|2022-05-27 14:00:00|8938.1|8933.1|8909.5|8904.5|8940.1|8935.1|8908|8903|968
1653663600000|2022-05-27 15:00:00|8909|8904|8935.5|8928.5|8941.5|8934.5|8907|8902|1866
1653667200000|2022-05-27 16:00:00|8934.5|8929.5|8930.5|8924.5|8939.5|8932.5|8928.5|8922.5|268
1653670800000|2022-05-27 17:00:00|8929.5|8923.5|8928.9|8916.9|8933.5|8926.5|8921.5|8915.5|146
1653674400000|2022-05-27 18:00:00|8928.8|8916.8|8933.8|8921.8|8936.1|8924.1|8924.2|8912.2|0
1653678000000|2022-05-27 19:00:00|8933.7|8921.7|8949.8|8937.8|8950.7|8938.7|8931.4|8919.4|0
1653681600000|2022-05-27 20:00:00|8951.4|8939.4|8969.2|8957.2|8969.9|8957.9|8944.1|8932.1|0
1653685200000|2022-05-27 21:00:00|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|0
1653861600000|2022-05-29 22:00:00|8970.3|8958.3|8961.9|8949.9|8970.3|8958.3|8950.6|8938.6|0
1653865200000|2022-05-29 23:00:00|8962|8950|8965|8953|8980.3|8968.3|8959.8|8947.8|0
1653868800000|2022-05-30 00:00:00|8964.5|8952.5|8928.4|8916.4|8965.9|8953.9|8909.8|8897.8|0
1653872400000|2022-05-30 01:00:00|8927.5|8915.5|8961.2|8949.2|8972.8|8960.8|8919.1|8907.1|0
1653876000000|2022-05-30 02:00:00|8928.6|8916.6|8975.2|8963.2|8982.2|8970.2|8926.2|8914.2|0
1653879600000|2022-05-30 03:00:00|8975.1|8963.1|8969.5|8957.5|8977.5|8965.5|8964.8|8952.8|0
1653883200000|2022-05-30 04:00:00|8969.4|8957.4|8948.4|8936.4|8974|8962|8939.1|8927.1|0
1653886800000|2022-05-30 05:00:00|8978.8|8966.8|8997.7|8985.7|9000|8988|8948.5|8936.5|0
1653890400000|2022-05-30 06:00:00|8995.4|8983.4|8974.5|8969.5|9002.5|8997.5|8974|8969|563
1653894000000|2022-05-30 07:00:00|8974|8969|8944.9|8939.9|8992.5|8987.5|8940.4|8935.4|1643
1653897600000|2022-05-30 08:00:00|8945.4|8940.4|8929.9|8924.9|8962.4|8957.4|8922.4|8917.4|668
1653901200000|2022-05-30 09:00:00|8930.4|8925.4|8920.9|8915.9|8935.4|8930.4|8913.4|8908.4|768
1653904800000|2022-05-30 10:00:00|8921.4|8916.4|8922.4|8917.4|8933.9|8928.9|8911.9|8906.9|580
1653908400000|2022-05-30 11:00:00|8922.9|8917.9|8925.5|8920.5|8929.4|8924.4|8918.9|8913.9|489
1653912000000|2022-05-30 12:00:00|8925|8920|8929.5|8924.5|8930.5|8925.5|8919.5|8914.5|465
1653915600000|2022-05-30 13:00:00|8930|8925|8910.5|8905.5|8931.5|8926.5|8907.5|8902.5|434
1653919200000|2022-05-30 14:00:00|8911|8906|8921.1|8916.1|8924.6|8919.6|8908.5|8903.5|593
1653922800000|2022-05-30 15:00:00|8919.1|8914.1|8927.6|8919.6|8941.6|8935.6|8910.1|8905.1|1405
1653926400000|2022-05-30 16:00:00|8926.6|8920.6|8935.6|8927.6|8935.6|8928.6|8925.6|8917.6|40
1653930000000|2022-05-30 17:00:00|8934.6|8926.6|8940.6|8928.6|8940.6|8932.6|8931.6|8925.6|28
1653933600000|2022-05-30 18:00:00|8942.8|8930.8|8945.2|8933.2|8945.2|8933.2|8942.8|8930.8|0
1653937200000|2022-05-30 19:00:00|8943|8931|8945.2|8933.2|8947.5|8935.5|8942.9|8930.9|0
1653940800000|2022-05-30 20:00:00|8945.4|8933.4|8945.2|8933.2|8945.4|8933.4|8945.2|8933.2|0
1653944400000|2022-05-30 21:00:00|8945.1|8933.1|8945.3|8933.3|8945.3|8933.3|8945.1|8933.1|0
1653948000000|2022-05-30 22:00:00|8945.1|8933.1|8922.3|8910.3|8945.1|8933.1|8910.8|8898.8|0
1653951600000|2022-05-30 23:00:00|8922|8910|8941|8929|8945.4|8933.4|8921.2|8909.2|0
1653955200000|2022-05-31 00:00:00|8941.4|8929.4|8917.8|8905.8|8945.9|8933.9|8904|8892|0
1653958800000|2022-05-31 01:00:00|8917.7|8905.7|8917.7|8905.7|8932.5|8920.5|8898.9|8886.9|0
1653962400000|2022-05-31 02:00:00|8916.9|8904.9|8933.8|8921.8|8936|8924|8914.3|8902.3|0
1653966000000|2022-05-31 03:00:00|8934.4|8922.4|8921.5|8909.5|8936.3|8924.3|8913|8901|0
1653969600000|2022-05-31 04:00:00|8920.3|8908.3|8920.4|8908.4|8925|8913|8913.4|8901.4|0
1653973200000|2022-05-31 05:00:00|8920.4|8908.4|8904.9|8892.9|8925.6|8913.6|8902.6|8890.6|0
1653976800000|2022-05-31 06:00:00|8902.7|8890.7|8893.6|8888.6|8912.1|8907.1|8875.1|8870.1|299
1653980400000|2022-05-31 07:00:00|8895.1|8890.1|8904.5|8899.5|8924.6|8919.6|8880.1|8875.1|2217
1653984000000|2022-05-31 08:00:00|8905.5|8900.5|8919|8914|8925|8920|8905.5|8900.5|814
1653987600000|2022-05-31 09:00:00|8918.5|8913.5|8910.5|8905.5|8918.5|8913.5|8894.5|8889.5|821
1653991200000|2022-05-31 10:00:00|8910|8905|8894.5|8889.5|8914|8909|8888.5|8883.5|604
1653994800000|2022-05-31 11:00:00|8895|8890|8889.8|8884.8|8905.5|8900.5|8880.8|8875.8|401
1653998400000|2022-05-31 12:00:00|8889.3|8884.3|8858.8|8853.8|8892.3|8887.3|8857.8|8852.8|854
1654002000000|2022-05-31 13:00:00|8858.3|8853.3|8867.8|8862.8|8887.8|8882.8|8855.3|8850.3|1028
1654005600000|2022-05-31 14:00:00|8868.3|8863.3|8860.8|8855.8|8876.8|8871.8|8854.8|8849.8|1364
1654009200000|2022-05-31 15:00:00|8860.3|8855.3|8873.9|8867.9|8873.9|8867.9|8816.9|8810.9|3517
1654012800000|2022-05-31 16:00:00|8874.9|8866.9|8870.9|8863.9|8881.9|8875.9|8856.9|8850.9|309
1654016400000|2022-05-31 17:00:00|8869.9|8862.9|8871.5|8859.5|8875.9|8868.9|8850.9|8843.9|257
1654020000000|2022-05-31 18:00:00|8869.2|8857.2|8823.7|8811.7|8871.7|8859.7|8813|8801|0
1654023600000|2022-05-31 19:00:00|8824.8|8812.8|8821.2|8809.2|8855.2|8843.2|8812.5|8800.5|0
1654027200000|2022-05-31 20:00:00|8822.3|8810.3|8829.4|8817.4|8833.4|8821.4|8812.9|8800.9|0
1654030800000|2022-05-31 21:00:00|8829.1|8817.1|8838.6|8826.6|8839.1|8827.1|8828.2|8816.2|0
1654034400000|2022-05-31 22:00:00|8838.9|8826.9|8854.1|8842.1|8855.5|8843.5|8837.4|8825.4|0
1654038000000|2022-05-31 23:00:00|8854.6|8842.6|8863.2|8851.2|8864.6|8852.6|8848.7|8836.7|0
1654041600000|2022-06-01 00:00:00|8863.6|8851.6|8874.2|8862.2|8887.9|8875.9|8863.2|8851.2|0
1654045200000|2022-06-01 01:00:00|8873.7|8861.7|8879.2|8867.2|8888.2|8876.2|8869.5|8857.5|0
1654048800000|2022-06-01 02:00:00|8877|8865|8868.7|8856.7|8881.6|8869.6|8867.5|8855.5|0
1654052400000|2022-06-01 03:00:00|8867.6|8855.6|8872.1|8860.1|8875.4|8863.4|8865.1|8853.1|0
1654056000000|2022-06-01 04:00:00|8874.4|8862.4|8873.2|8861.2|8874.4|8862.4|8855.8|8843.8|0
1654059600000|2022-06-01 05:00:00|8873.7|8861.7|8849.1|8837.1|8880.2|8868.2|8842.1|8830.1|0
1654063200000|2022-06-01 06:00:00|8846.7|8834.7|8869.9|8864.9|8869.9|8864.9|8839.8|8827.8|137
1654066800000|2022-06-01 07:00:00|8875.9|8870.9|8861.6|8856.6|8910.9|8905.9|8849.6|8844.6|2757
1654070400000|2022-06-01 08:00:00|8862.1|8857.1|8836.6|8831.6|8867.6|8862.6|8830.6|8825.6|1073
1654074000000|2022-06-01 09:00:00|8836.1|8831.1|8835.6|8830.6|8854.6|8849.6|8835.6|8830.6|490
1654077600000|2022-06-01 10:00:00|8836.1|8831.1|8810.1|8805.1|8836.6|8831.6|8806.6|8801.6|628
1654081200000|2022-06-01 11:00:00|8810.6|8805.6|8821.5|8816.5|8822.6|8817.6|8808.1|8803.1|596
1654084800000|2022-06-01 12:00:00|8822|8817|8826.5|8821.5|8845|8840|8821|8816|715
1654088400000|2022-06-01 13:00:00|8827|8822|8813.5|8808.5|8829|8824|8804|8799|946
1654092000000|2022-06-01 14:00:00|8814|8809|8767.8|8762.8|8817.5|8812.5|8761.3|8756.3|2052
1654095600000|2022-06-01 15:00:00|8767.3|8762.3|8749.8|8742.8|8767.3|8762.3|8737.8|8731.8|2941
1654099200000|2022-06-01 16:00:00|8750.8|8743.8|8751.8|8744.8|8753.8|8746.8|8733.8|8727.8|1019
1654102800000|2022-06-01 17:00:00|8750.8|8743.8|8781.1|8769.1|8784.8|8777.8|8750.8|8742.8|277
1654106400000|2022-06-01 18:00:00|8781|8769|8790.9|8778.9|8808.5|8796.5|8778.7|8766.7|0
1654110000000|2022-06-01 19:00:00|8790.8|8778.8|8765.2|8753.2|8805.4|8793.4|8762.9|8750.9|0
1654113600000|2022-06-01 20:00:00|8764.3|8752.3|8760.3|8748.3|8770.6|8758.6|8754.5|8742.5|0
1654117200000|2022-06-01 21:00:00|8760.1|8748.1|8760.2|8748.2|8761.5|8749.5|8758.4|8746.4|0
1654120800000|2022-06-01 22:00:00|8759.1|8747.1|8751.5|8739.5|8764.7|8752.7|8748.3|8736.3|0
1654124400000|2022-06-01 23:00:00|8752|8740|8747|8735|8757.1|8745.1|8744.2|8732.2|0
1654128000000|2022-06-02 00:00:00|8747.5|8735.5|8774|8762|8781|8769|8740.5|8728.5|0
1654131600000|2022-06-02 01:00:00|8774.9|8762.9|8764.8|8752.8|8781|8769|8764.7|8752.7|0
1654135200000|2022-06-02 02:00:00|8764.9|8752.9|8757.4|8745.4|8776|8764|8757.3|8745.3|0
1654138800000|2022-06-02 03:00:00|8757.5|8745.5|8757.5|8745.5|8764.4|8752.4|8750.5|8738.5|0
1654142400000|2022-06-02 04:00:00|8759.8|8747.8|8764.4|8752.4|8766.8|8754.8|8755.1|8743.1|0
1654146000000|2022-06-02 05:00:00|8764.5|8752.5|8759.8|8747.8|8766.8|8754.8|8745.7|8733.7|0
1654149600000|2022-06-02 06:00:00|8759.7|8747.7|8782.8|8777.8|8784.3|8779.3|8759.7|8747.7|191
1654153200000|2022-06-02 07:00:00|8783.8|8778.8|8757.7|8752.7|8791.8|8786.8|8750.2|8745.2|1387
1654156800000|2022-06-02 08:00:00|8758.2|8753.2|8763.7|8758.7|8776.2|8771.2|8745.2|8740.2|658
1654160400000|2022-06-02 09:00:00|8763.2|8758.2|8769.2|8764.2|8771.2|8766.2|8755.7|8750.7|517
1654164000000|2022-06-02 10:00:00|8768.2|8763.2|8777.7|8772.7|8779.2|8774.2|8752.7|8747.7|462
1654167600000|2022-06-02 11:00:00|8778.2|8773.2|8771.2|8766.2|8778.2|8773.2|8767.7|8762.7|259
1654171200000|2022-06-02 12:00:00|8770.7|8765.7|8761.2|8756.2|8780.2|8775.2|8760.7|8755.7|480
1654174800000|2022-06-02 13:00:00|8762.2|8757.2|8726.7|8721.7|8764.2|8759.2|8721.2|8716.2|722
1654178400000|2022-06-02 14:00:00|8726.2|8721.2|8716.1|8711.1|8740.6|8735.6|8709.6|8704.6|1066
1654182000000|2022-06-02 15:00:00|8715.6|8710.6|8763.1|8757.1|8781.1|8775.1|8715.1|8710.1|1607
1654185600000|2022-06-02 16:00:00|8764.1|8756.1|8782.1|8775.1|8787.1|8780.1|8759.1|8752.1|595
1654189200000|2022-06-02 17:00:00|8781.1|8774.1|8785.4|8773.4|8787.1|8779.6|8773.1|8767.1|145
1654192800000|2022-06-02 18:00:00|8785.3|8773.3|8781.6|8769.6|8795.7|8783.7|8780.7|8768.7|171
1654196400000|2022-06-02 19:00:00|8781.5|8769.5|8813.1|8801.1|8817.9|8805.9|8779.3|8767.3|0
1654200000000|2022-06-02 20:00:00|8815.1|8803.1|8819.3|8807.3|8820.3|8808.3|8804.2|8792.2|0
1654203600000|2022-06-02 21:00:00|8819.1|8807.1|8818.1|8806.1|8820.6|8808.6|8818|8806|0
1654207200000|2022-06-02 22:00:00|8818.4|8806.4|8824.2|8812.2|8837.4|8825.4|8818.4|8806.4|0
1654210800000|2022-06-02 23:00:00|8823.7|8811.7|8825.6|8813.6|8831.1|8819.1|8823.3|8811.3|0
1654214400000|2022-06-03 00:00:00|8825.1|8813.1|8806.6|8794.6|8834.1|8822.1|8804.4|8792.4|0
1654218000000|2022-06-03 01:00:00|8806.8|8794.8|8816|8804|8818.3|8806.3|8805.6|8793.6|0
1654221600000|2022-06-03 02:00:00|8816.3|8804.3|8813.6|8801.6|8818.2|8806.2|8809|8797|0
1654225200000|2022-06-03 03:00:00|8813.7|8801.7|8804.6|8792.6|8813.7|8801.7|8804.5|8792.5|0
1654228800000|2022-06-03 04:00:00|8805.7|8793.7|8804.2|8792.2|8815.5|8803.5|8804.2|8792.2|0
1654232400000|2022-06-03 05:00:00|8802|8790|8811|8799|8813.3|8801.3|8802|8790|0
1654236000000|2022-06-03 06:00:00|8811.1|8799.1|8791.1|8786.1|8811.1|8799.1|8784.1|8779.1|240
1654239600000|2022-06-03 07:00:00|8792.6|8787.6|8755.3|8750.3|8808.1|8803.1|8751.8|8746.8|1809
1654243200000|2022-06-03 08:00:00|8754.8|8749.8|8757.8|8752.8|8767.3|8762.3|8739.8|8734.8|629
1654246800000|2022-06-03 09:00:00|8757.3|8752.3|8746.8|8741.8|8763.3|8758.3|8742.3|8737.3|519
1654250400000|2022-06-03 10:00:00|8746.3|8741.3|8742.3|8737.3|8750.3|8745.3|8729.8|8724.8|451
1654254000000|2022-06-03 11:00:00|8741.8|8736.8|8726.8|8721.8|8746.8|8741.8|8726.3|8721.3|432
1654257600000|2022-06-03 12:00:00|8727.3|8722.3|8735.8|8730.8|8754.8|8749.8|8724.3|8719.3|646
1654261200000|2022-06-03 13:00:00|8736.3|8731.3|8722.8|8717.8|8739.3|8734.3|8715.8|8710.8|507
1654264800000|2022-06-03 14:00:00|8723.3|8718.3|8720.7|8715.7|8730.8|8725.8|8709.7|8704.7|505
1654268400000|2022-06-03 15:00:00|8721.2|8716.2|8725.7|8719.7|8734.7|8727.7|8713.7|8707.7|1386
1654272000000|2022-06-03 16:00:00|8726.7|8720.7|8747.7|8740.7|8747.7|8740.7|8725.7|8719.7|162
1654275600000|2022-06-03 17:00:00|8746.7|8739.7|8732.1|8720.1|8755.7|8748.7|8728.7|8717.7|112
1654279200000|2022-06-03 18:00:00|8732|8720|8744|8732|8748.7|8736.7|8727.4|8715.4|26
1654282800000|2022-06-03 19:00:00|8744.1|8732.1|8737.7|8725.7|8746.4|8734.4|8727.2|8715.2|0
1654286400000|2022-06-03 20:00:00|8741.9|8729.9|8743.8|8731.8|8751.3|8739.3|8735.2|8723.2|0
1654290000000|2022-06-03 21:00:00|8743.3|8731.3|8743.3|8731.3|8743.3|8731.3|8743.3|8731.3|0
1654466400000|2022-06-05 22:00:00|8752.4|8740.4|8743.5|8731.5|8757.2|8745.2|8736.6|8724.6|0
1654470000000|2022-06-05 23:00:00|8743.8|8731.8|8743.4|8731.4|8750.6|8738.6|8737.4|8725.4|0
1654473600000|2022-06-06 00:00:00|8742.5|8730.5|8750.1|8738.1|8752.8|8740.8|8736.5|8724.5|0
1654477200000|2022-06-06 01:00:00|8745|8733|8755.2|8743.2|8755.2|8743.2|8736.8|8724.8|0
1654480800000|2022-06-06 02:00:00|8756.1|8744.1|8768.6|8756.6|8770.8|8758.8|8752.9|8740.9|0
1654484400000|2022-06-06 03:00:00|8769.7|8757.7|8775|8763|8780.2|8768.2|8766.2|8754.2|0
1654488000000|2022-06-06 04:00:00|8769.9|8757.9|8782.6|8770.6|8786.5|8774.5|8766.2|8754.2|0
1654491600000|2022-06-06 05:00:00|8778.9|8766.9|8777.9|8765.9|8783.1|8771.1|8771.1|8759.1|0
1654495200000|2022-06-06 06:00:00|8776.8|8764.8|8788.2|8783.2|8791.2|8786.2|8766.7|8761.7|262
1654498800000|2022-06-06 07:00:00|8785.7|8780.7|8804|8799|8805.7|8800.7|8770.2|8765.2|1981
1654502400000|2022-06-06 08:00:00|8805.5|8800.5|8808|8803|8819.5|8814.5|8799|8794|616
1654506000000|2022-06-06 09:00:00|8807|8802|8804.5|8799.5|8813|8808|8796.5|8791.5|337
1654509600000|2022-06-06 10:00:00|8804|8799|8805|8800|8807|8802|8798.5|8793.5|321
1654513200000|2022-06-06 11:00:00|8804|8799|8821.5|8816.5|8821.5|8816.5|8799.5|8794.5|384
1654516800000|2022-06-06 12:00:00|8822|8817|8838.5|8833.5|8839|8834|8817.5|8812.5|473
1654520400000|2022-06-06 13:00:00|8838|8833|8837.5|8832.5|8843.5|8838.5|8824.5|8819.5|503
1654524000000|2022-06-06 14:00:00|8838|8833|8851.4|8846.4|8855.4|8850.4|8835.5|8830.5|727
1654527600000|2022-06-06 15:00:00|8852.4|8847.4|8838.4|8831.4|8854.9|8849.9|8822.9|8817.9|1877
1654531200000|2022-06-06 16:00:00|8837.4|8832.4|8826.4|8818.4|8839.4|8832.4|8804.4|8797.4|261
1654534800000|2022-06-06 17:00:00|8825.4|8817.4|8837.9|8825.9|8838.4|8830.9|8813.4|8806.4|231
1654538400000|2022-06-06 18:00:00|8840.2|8828.2|8812.4|8800.4|8840.2|8828.2|8802.9|8790.9|0
1654542000000|2022-06-06 19:00:00|8812.3|8800.3|8819.5|8807.5|8831.1|8819.1|8800.8|8788.8|0
1654545600000|2022-06-06 20:00:00|8817|8805|8819.1|8807.1|8822.6|8810.6|8812.2|8800.2|0
1654549200000|2022-06-06 21:00:00|8819.3|8807.3|8820.6|8808.6|8820.7|8808.7|8817.2|8805.2|0
1654552800000|2022-06-06 22:00:00|8820.2|8808.2|8811.3|8799.3|8823.8|8811.8|8808.7|8796.7|0
1654556400000|2022-06-06 23:00:00|8811.2|8799.2|8819.8|8807.8|8824.5|8812.5|8809.9|8797.9|0
1654560000000|2022-06-07 00:00:00|8820.1|8808.1|8796|8784|8820.8|8808.8|8784.6|8772.6|0
1654563600000|2022-06-07 01:00:00|8796.1|8784.1|8780|8768|8803|8791|8763.7|8751.7|0
1654567200000|2022-06-07 02:00:00|8780.3|8768.3|8775.1|8763.1|8782.2|8770.2|8770.6|8758.6|0
1654570800000|2022-06-07 03:00:00|8776.2|8764.2|8779.9|8767.9|8789|8777|8772.8|8760.8|0
1654574400000|2022-06-07 04:00:00|8778.9|8766.9|8775.7|8763.7|8782.3|8770.3|8770.7|8758.7|0
1654578000000|2022-06-07 05:00:00|8776.5|8764.5|8768.7|8756.7|8778|8766|8761.9|8749.9|0
1654581600000|2022-06-07 06:00:00|8768.8|8756.8|8786.9|8781.9|8799.9|8794.9|8768.8|8756.8|184
1654585200000|2022-06-07 07:00:00|8784.9|8779.9|8818.1|8813.1|8833.9|8828.9|8784.9|8779.9|2073
1654588800000|2022-06-07 08:00:00|8818.6|8813.6|8827.6|8822.6|8835.1|8830.1|8814.6|8809.6|778
1654592400000|2022-06-07 09:00:00|8827.1|8822.1|8839.1|8834.1|8842.6|8837.6|8815.6|8810.6|648
1654596000000|2022-06-07 10:00:00|8839.6|8834.6|8818.1|8813.1|8848.6|8843.6|8814.1|8809.1|591
1654599600000|2022-06-07 11:00:00|8818.6|8813.6|8837|8832|8851.6|8846.6|8800.1|8795.1|590
1654603200000|2022-06-07 12:00:00|8837.5|8832.5|8821|8816|8845|8840|8820|8815|648
1654606800000|2022-06-07 13:00:00|8820.5|8815.5|8805.5|8800.5|8832|8827|8804|8799|742
1654610400000|2022-06-07 14:00:00|8806|8801|8842.3|8837.3|8853.3|8848.3|8805.5|8800.5|1217
1654614000000|2022-06-07 15:00:00|8842.8|8837.8|8843.8|8836.8|8850.8|8843.8|8836.8|8829.8|2108
1654617600000|2022-06-07 16:00:00|8844.8|8837.8|8854.8|8847.8|8854.8|8848.8|8835.8|8829.8|153
1654621200000|2022-06-07 17:00:00|8853.8|8846.8|8861.8|8849.8|8861.8|8854.8|8851.8|8844.8|172
1654624800000|2022-06-07 18:00:00|8861.7|8849.7|8871.6|8859.6|8883.4|8871.4|8859.4|8847.4|31
1654628400000|2022-06-07 19:00:00|8869.4|8857.4|8886.6|8874.6|8893.7|8881.7|8869.3|8857.3|0
1654632000000|2022-06-07 20:00:00|8888.4|8876.4|8871.3|8859.3|8888.4|8876.4|8869.6|8857.6|0
1654635600000|2022-06-07 21:00:00|8871.5|8859.5|8874.1|8862.1|8875|8863|8870.3|8858.3|0
1654639200000|2022-06-07 22:00:00|8874|8862|8875.2|8863.2|8882|8870|8870.8|8858.8|0
1654642800000|2022-06-07 23:00:00|8875.5|8863.5|8864.7|8852.7|8879.7|8867.7|8862.9|8850.9|0
1654646400000|2022-06-08 00:00:00|8864.3|8852.3|8888.5|8876.5|8890.9|8878.9|8861.9|8849.9|0
1654650000000|2022-06-08 01:00:00|8888.6|8876.6|8893|8881|8897.9|8885.9|8883.9|8871.9|0
1654653600000|2022-06-08 02:00:00|8892.8|8880.8|8886.3|8874.3|8900|8888|8886.3|8874.3|0
1654657200000|2022-06-08 03:00:00|8886.1|8874.1|8879.2|8867.2|8888.3|8876.3|8872.3|8860.3|0
1654660800000|2022-06-08 04:00:00|8878.7|8866.7|8869.3|8857.3|8883.8|8871.8|8867|8855|0
1654664400000|2022-06-08 05:00:00|8868.2|8856.2|8888.4|8876.4|8889.6|8877.6|8867|8855|0
1654668000000|2022-06-08 06:00:00|8889.1|8877.1|8875.8|8870.8|8914.8|8909.8|8870.8|8865.8|330
1654671600000|2022-06-08 07:00:00|8876.3|8871.3|8823.3|8818.3|8880.8|8875.8|8822.8|8817.8|1850
1654675200000|2022-06-08 08:00:00|8823.8|8818.8|8845.8|8840.8|8847.8|8842.8|8821.8|8816.8|632
1654678800000|2022-06-08 09:00:00|8845.3|8840.3|8847.8|8842.8|8855.8|8850.8|8828.8|8823.8|591
1654682400000|2022-06-08 10:00:00|8847.3|8842.3|8839.3|8834.3|8849.3|8844.3|8838.3|8833.3|638
1654686000000|2022-06-08 11:00:00|8839.8|8834.8|8835.2|8830.2|8850.8|8845.8|8829.7|8824.7|474
1654689600000|2022-06-08 12:00:00|8836.2|8831.2|8831.2|8826.2|8840.2|8835.2|8824.2|8819.2|532
1654693200000|2022-06-08 13:00:00|8831.7|8826.7|8829.2|8824.2|8834.2|8829.2|8812.2|8807.2|713
1654696800000|2022-06-08 14:00:00|8829.7|8824.7|8822.1|8817.1|8830.2|8825.2|8791.6|8786.6|919
1654700400000|2022-06-08 15:00:00|8822.6|8817.6|8847.1|8840.1|8854.1|8848.1|8821.1|8816.1|1805
1654704000000|2022-06-08 16:00:00|8848.1|8841.1|8825.1|8818.1|8851.1|8844.1|8804.1|8797.1|349
1654707600000|2022-06-08 17:00:00|8824.1|8817.1|8813.8|8801.8|8826.1|8818.1|8802.1|8795.1|231
1654711200000|2022-06-08 18:00:00|8813.7|8801.7|8814.9|8802.9|8822.1|8810.1|8797.3|8785.3|0
1654714800000|2022-06-08 19:00:00|8815|8803|8813|8801|8831.8|8819.8|8805.3|8793.3|0
1654718400000|2022-06-08 20:00:00|8812.9|8800.9|8819.7|8807.7|8822.5|8810.5|8810.9|8798.9|0
1654722000000|2022-06-08 21:00:00|8819.8|8807.8|8820.5|8808.5|8823.7|8811.7|8819.5|8807.5|0
1654725600000|2022-06-08 22:00:00|8820.4|8808.4|8822.1|8810.1|8822.8|8810.8|8813.4|8801.4|0
1654729200000|2022-06-08 23:00:00|8822.4|8810.4|8821.6|8809.6|8824.2|8812.2|8818.6|8806.6|0
1654732800000|2022-06-09 00:00:00|8821.7|8809.7|8797.6|8785.6|8827.3|8815.3|8797.6|8785.6|0
1654736400000|2022-06-09 01:00:00|8798|8786|8799.6|8787.6|8810.2|8798.2|8792.7|8780.7|0
1654740000000|2022-06-09 02:00:00|8800.7|8788.7|8806.6|8794.6|8808.9|8796.9|8797.2|8785.2|0
1654743600000|2022-06-09 03:00:00|8808.8|8796.8|8809.1|8797.1|8811.4|8799.4|8799.6|8787.6|0
1654747200000|2022-06-09 04:00:00|8809|8797|8806.7|8794.7|8811.4|8799.4|8802|8790|0
1654750800000|2022-06-09 05:00:00|8805.8|8793.8|8787.1|8775.1|8813.7|8801.7|8787.1|8775.1|0
1654754400000|2022-06-09 06:00:00|8784.8|8772.8|8813.1|8808.1|8813.1|8808.1|8784.8|8772.8|208
1654758000000|2022-06-09 07:00:00|8813.6|8808.6|8794.5|8789.5|8838.6|8833.6|8773.6|8768.6|2282
1654761600000|2022-06-09 08:00:00|8794|8789|8829|8824|8829.5|8824.5|8778|8773|932
1654765200000|2022-06-09 09:00:00|8828.5|8823.5|8809|8804|8837|8832|8802.5|8797.5|681
1654768800000|2022-06-09 10:00:00|8809.5|8804.5|8814.5|8809.5|8820.5|8815.5|8794.5|8789.5|797
1654772400000|2022-06-09 11:00:00|8814|8809|8786.6|8781.6|8830|8825|8783.1|8778.1|1369
1654776000000|2022-06-09 12:00:00|8787.1|8782.1|8728.6|8723.6|8788.1|8783.1|8727.1|8722.1|1464
1654779600000|2022-06-09 13:00:00|8728.1|8723.1|8762.1|8757.1|8762.1|8757.1|8710.6|8705.6|1491
1654783200000|2022-06-09 14:00:00|8762.6|8757.6|8750|8745|8763.1|8758.1|8725.5|8720.5|1624
1654786800000|2022-06-09 15:00:00|8749|8744|8731.5|8724.5|8750.5|8745.5|8716.5|8710.5|2784
1654790400000|2022-06-09 16:00:00|8732.5|8723.5|8728.5|8720.5|8735.5|8728.5|8712.5|8705.5|245
1654794000000|2022-06-09 17:00:00|8729.5|8721.5|8717.2|8705.2|8733.5|8726.5|8703.5|8696.5|216
1654797600000|2022-06-09 18:00:00|8715|8703|8684.5|8672.5|8716.1|8704.1|8684.5|8672.5|0
1654801200000|2022-06-09 19:00:00|8684.4|8672.4|8638.8|8626.8|8686.9|8674.9|8633.8|8621.8|0
1654804800000|2022-06-09 20:00:00|8638.7|8626.7|8652.1|8640.1|8653.6|8641.6|8637.4|8625.4|0
1654808400000|2022-06-09 21:00:00|8650.7|8638.7|8656.7|8644.7|8657.7|8645.7|8648.9|8636.9|0
1654812000000|2022-06-09 22:00:00|8656.8|8644.8|8647.3|8635.3|8658.2|8646.2|8643.8|8631.8|0
1654815600000|2022-06-09 23:00:00|8647.8|8635.8|8651.2|8639.2|8656.9|8644.9|8646.6|8634.6|0
1654819200000|2022-06-10 00:00:00|8652.1|8640.1|8632.4|8620.4|8655.9|8643.9|8627.8|8615.8|0
1654822800000|2022-06-10 01:00:00|8632|8620|8630.1|8618.1|8637.3|8625.3|8623.2|8611.2|0
1654826400000|2022-06-10 02:00:00|8629.3|8617.3|8635.2|8623.2|8637.6|8625.6|8625.5|8613.5|0
1654830000000|2022-06-10 03:00:00|8635.3|8623.3|8644.5|8632.5|8653.9|8641.9|8635.2|8623.2|0
1654833600000|2022-06-10 04:00:00|8644.6|8632.6|8630.5|8618.5|8644.6|8632.6|8621.4|8609.4|0
1654837200000|2022-06-10 05:00:00|8630.6|8618.6|8638.1|8626.1|8644.7|8632.7|8628.3|8616.3|0
1654840800000|2022-06-10 06:00:00|8639.2|8627.2|8670.5|8665.5|8679.5|8674.5|8638.1|8626.1|457
1654844400000|2022-06-10 07:00:00|8669.5|8664.5|8568.8|8563.8|8671|8666|8563|8558|3367
1654848000000|2022-06-10 08:00:00|8569.3|8564.3|8568.3|8563.3|8607.8|8602.8|8558.3|8553.3|1696
1654851600000|2022-06-10 09:00:00|8567.8|8562.8|8546.8|8541.8|8581.3|8576.3|8539.8|8534.8|945
1654855200000|2022-06-10 10:00:00|8547.3|8542.3|8509.3|8504.3|8550.8|8545.8|8500.8|8495.8|1195
1654858800000|2022-06-10 11:00:00|8509.8|8504.8|8502.9|8497.9|8512.3|8507.3|8487.8|8482.8|1449
1654862400000|2022-06-10 12:00:00|8503.4|8498.4|8427.4|8422.4|8515.4|8510.4|8426.4|8421.4|2269
1654866000000|2022-06-10 13:00:00|8426.9|8421.9|8416.9|8411.9|8447.9|8442.9|8407.9|8402.9|1897
1654869600000|2022-06-10 14:00:00|8416.4|8411.4|8400|8395|8417|8412|8364|8359|2531
1654873200000|2022-06-10 15:00:00|8399.5|8394.5|8401.5|8395.5|8408|8403|8376.5|8369.5|3221
1654876800000|2022-06-10 16:00:00|8402.5|8394.5|8401.5|8394.5|8414.5|8407.5|8389.5|8382.5|365
1654880400000|2022-06-10 17:00:00|8400.5|8393.5|8405.4|8393.4|8419.5|8411.5|8390.5|8383.5|293
1654884000000|2022-06-10 18:00:00|8405.5|8393.5|8433.2|8421.2|8437.9|8425.9|8398.1|8386.1|1
1654887600000|2022-06-10 19:00:00|8433.3|8421.3|8386.6|8374.6|8442.8|8430.8|8386.6|8374.6|0
1654891200000|2022-06-10 20:00:00|8391.3|8379.3|8406.1|8394.1|8415.5|8403.5|8387.5|8375.5|0
1654894800000|2022-06-10 21:00:00|8402.2|8390.2|8402.2|8390.2|8402.2|8390.2|8402.2|8390.2|0
1655071200000|2022-06-12 22:00:00|8341|8329|8327.2|8315.2|8354.6|8342.6|8322.3|8310.3|0
1655074800000|2022-06-12 23:00:00|8327|8315|8326.4|8314.4|8332.3|8320.3|8321.7|8309.7|0
1655078400000|2022-06-13 00:00:00|8326.5|8314.5|8255.9|8243.9|8328.8|8316.8|8254.3|8242.3|0
1655082000000|2022-06-13 01:00:00|8257|8245|8231.7|8219.7|8257.1|8245.1|8222.7|8210.7|0
1655085600000|2022-06-13 02:00:00|8231.8|8219.8|8253.1|8241.1|8255.5|8243.5|8231.8|8219.8|0
1655089200000|2022-06-13 03:00:00|8253.2|8241.2|8254.2|8242.2|8257.7|8245.7|8246.2|8234.2|0
1655092800000|2022-06-13 04:00:00|8255.3|8243.3|8247.5|8235.5|8273.2|8261.2|8240.5|8228.5|0
1655096400000|2022-06-13 05:00:00|8245.2|8233.2|8249.8|8237.8|8264.6|8252.6|8242.9|8230.9|0
1655100000000|2022-06-13 06:00:00|8247.6|8235.6|8287.5|8282.5|8294|8289|8246.4|8234.4|843
1655103600000|2022-06-13 07:00:00|8283.5|8278.5|8285|8280|8305|8300|8252.5|8247.5|4823
1655107200000|2022-06-13 08:00:00|8285.5|8280.5|8219.5|8214.5|8285.5|8280.5|8215.5|8210.5|2452
1655110800000|2022-06-13 09:00:00|8217.5|8212.5|8230.5|8225.5|8254.5|8249.5|8213.5|8208.5|8527
1655114400000|2022-06-13 10:00:00|8231|8226|8222.5|8217.5|8250.5|8245.5|8221.5|8216.5|5288
1655118000000|2022-06-13 11:00:00|8223|8218|8208.3|8203.3|8241.5|8236.5|8202.8|8197.8|2050
1655121600000|2022-06-13 12:00:00|8207.8|8202.8|8229.3|8224.3|8253.8|8248.8|8207.8|8202.8|1938
1655125200000|2022-06-13 13:00:00|8228.8|8223.8|8218.8|8213.8|8246.3|8241.3|8204.8|8199.8|3308
1655128800000|2022-06-13 14:00:00|8218.3|8213.3|8175.3|8170.3|8226.8|8221.8|8162.3|8157.3|2334
1655132400000|2022-06-13 15:00:00|8173.3|8168.3|8209.8|8202.8|8224.8|8218.8|8166.3|8161.3|4455
1655136000000|2022-06-13 16:00:00|8208.8|8201.8|8212.8|8205.8|8251.8|8244.8|8199.8|8192.8|969
1655139600000|2022-06-13 17:00:00|8211.8|8203.8|8224.1|8212.1|8236.8|8228.8|8192.8|8185.8|425
1655143200000|2022-06-13 18:00:00|8224|8212|8195.9|8183.9|8226.3|8214.3|8184.1|8172.1|3
1655146800000|2022-06-13 19:00:00|8195.8|8183.8|8178.2|8166.2|8224.4|8212.4|8152.4|8140.4|0
1655150400000|2022-06-13 20:00:00|8178.3|8166.3|8188|8176|8195.6|8183.6|8163.9|8151.9|0
1655154000000|2022-06-13 21:00:00|8188.4|8176.4|8190.3|8178.3|8191.5|8179.5|8186.3|8174.3|0
1655157600000|2022-06-13 22:00:00|8191|8179|8199.8|8187.8|8208.5|8196.5|8191|8179|0
1655161200000|2022-06-13 23:00:00|8200.1|8188.1|8196.9|8184.9|8201.5|8189.5|8183.9|8171.9|0
1655164800000|2022-06-14 00:00:00|8196.7|8184.7|8205.6|8193.6|8219.4|8207.4|8182.2|8170.2|0
1655168400000|2022-06-14 01:00:00|8207.9|8195.9|8171.1|8159.1|8208|8196|8168.7|8156.7|0
1655172000000|2022-06-14 02:00:00|8171|8159|8189.7|8177.7|8192|8180|8168.7|8156.7|0
1655175600000|2022-06-14 03:00:00|8189.8|8177.8|8199.3|8187.3|8208.5|8196.5|8189.7|8177.7|0
1655179200000|2022-06-14 04:00:00|8199.4|8187.4|8233.9|8221.9|8240.6|8228.6|8199.4|8187.4|0
1655182800000|2022-06-14 05:00:00|8233.8|8221.8|8255.9|8243.9|8267.4|8255.4|8231.5|8219.5|0
1655186400000|2022-06-14 06:00:00|8256|8244|8249.8|8244.8|8271.3|8266.3|8241.8|8236.8|489
1655190000000|2022-06-14 07:00:00|8249.3|8244.3|8251.8|8246.8|8279.3|8274.3|8207.3|8202.3|5164
1655193600000|2022-06-14 08:00:00|8250.8|8245.8|8222.8|8217.8|8255.3|8250.3|8211.3|8206.3|6739
1655197200000|2022-06-14 09:00:00|8221.8|8216.8|8165.8|8160.8|8230.8|8225.8|8164.3|8159.3|6816
1655200800000|2022-06-14 10:00:00|8165.3|8160.3|8126.3|8121.3|8167.8|8162.8|8121.3|8116.3|2436
1655204400000|2022-06-14 11:00:00|8127.3|8122.3|8107.4|8102.4|8151.3|8146.3|8105.8|8100.8|1873
1655208000000|2022-06-14 12:00:00|8108.4|8103.4|8152.4|8147.4|8161.9|8156.9|8105.4|8100.4|2622
1655211600000|2022-06-14 13:00:00|8151.9|8146.9|8176.4|8171.4|8178.9|8173.9|8124.9|8119.9|2618
1655215200000|2022-06-14 14:00:00|8175.9|8170.9|8106.9|8101.9|8182.4|8177.4|8092.9|8087.9|7596
1655218800000|2022-06-14 15:00:00|8107.4|8102.4|8065.2|8058.2|8117.4|8112.4|8059.2|8052.2|4122
1655222400000|2022-06-14 16:00:00|8063.2|8057.2|8051.2|8044.2|8063.2|8057.2|8029.2|8022.2|662
1655226000000|2022-06-14 17:00:00|8050.2|8042.2|8026.5|8014.5|8081.2|8075.2|8014.2|8005.2|984
1655229600000|2022-06-14 18:00:00|8026.6|8014.6|8019.8|8007.8|8047.6|8035.6|8013.8|8001.8|0
1655233200000|2022-06-14 19:00:00|8019.7|8007.7|8062.3|8050.3|8065.3|8053.3|7994.8|7982.8|0
1655236800000|2022-06-14 20:00:00|8064.3|8052.3|8064.9|8052.9|8067.8|8055.8|8049.6|8037.6|0
1655240400000|2022-06-14 21:00:00|8064.7|8052.7|8064.4|8052.4|8065.6|8053.6|8061.6|8049.6|0
1655244000000|2022-06-14 22:00:00|8066.2|8054.2|8074.5|8062.5|8084.1|8072.1|8066.2|8054.2|0
1655247600000|2022-06-14 23:00:00|8075|8063|8095.5|8083.5|8101.3|8089.3|8066.9|8054.9|0
1655251200000|2022-06-15 00:00:00|8095.1|8083.1|8067.4|8055.4|8097.1|8085.1|8062.7|8050.7|0
1655254800000|2022-06-15 01:00:00|8068.6|8056.6|8083.4|8071.4|8099.6|8087.6|8060.7|8048.7|0
1655258400000|2022-06-15 02:00:00|8083.5|8071.5|8094.9|8082.9|8099.7|8087.7|8083.4|8071.4|0
1655262000000|2022-06-15 03:00:00|8097.2|8085.2|8092.6|8080.6|8110.9|8098.9|8092.4|8080.4|0
1655265600000|2022-06-15 04:00:00|8092.7|8080.7|8078.7|8066.7|8099.3|8087.3|8076.4|8064.4|0
1655269200000|2022-06-15 05:00:00|8081|8069|8119.7|8107.7|8133.6|8121.6|8058.3|8046.3|0
1655272800000|2022-06-15 06:00:00|8119.6|8107.6|8213.7|8208.7|8235.7|8230.7|8098.7|8093.7|2473
1655276400000|2022-06-15 07:00:00|8214.2|8209.2|8132.2|8127.2|8219.7|8214.7|8099.2|8094.2|5968
1655280000000|2022-06-15 08:00:00|8131.7|8126.7|8154.2|8149.2|8185.7|8180.7|8127.2|8122.2|2262
1655283600000|2022-06-15 09:00:00|8154.7|8149.7|8161.2|8156.2|8177.7|8172.7|8126.7|8121.7|4991
1655287200000|2022-06-15 10:00:00|8160.7|8155.7|8177.7|8172.7|8183.7|8178.7|8143.7|8138.7|3900
1655290800000|2022-06-15 11:00:00|8177.2|8172.2|8205.5|8200.5|8206.5|8201.5|8169.2|8164.2|1499
1655294400000|2022-06-15 12:00:00|8205|8200|8190.5|8185.5|8215.5|8210.5|8141.5|8136.5|4135
1655298000000|2022-06-15 13:00:00|8191|8186|8221.5|8216.5|8233|8228|8173.5|8168.5|4410
1655301600000|2022-06-15 14:00:00|8222|8217|8216|8211|8245|8240|8203|8198|3945
1655305200000|2022-06-15 15:00:00|8216.5|8211.5|8189|8182|8220.5|8215.5|8172|8166|3150
1655308800000|2022-06-15 16:00:00|8188|8181|8165|8158|8197|8191|8163|8156|318
1655312400000|2022-06-15 17:00:00|8164|8157|8195|8183|8197|8188.5|8159|8152|307
1655316000000|2022-06-15 18:00:00|8194.9|8182.9|8194.6|8182.6|8258.9|8246.9|8113.3|8101.3|0
1655319600000|2022-06-15 19:00:00|8195.7|8183.7|8215.2|8203.2|8269.5|8257.5|8193.9|8181.9|0
1655323200000|2022-06-15 20:00:00|8222.3|8210.3|8217.8|8205.8|8226.3|8214.3|8204.9|8192.9|0
1655326800000|2022-06-15 21:00:00|8219.2|8207.2|8226.7|8214.7|8227.4|8215.4|8217.6|8205.6|0
1655330400000|2022-06-15 22:00:00|8226.9|8214.9|8247.5|8235.5|8251.5|8239.5|8226.9|8214.9|0
1655334000000|2022-06-15 23:00:00|8247.9|8235.9|8259.2|8247.2|8259.7|8247.7|8238.9|8226.9|0
1655337600000|2022-06-16 00:00:00|8258.8|8246.8|8272.6|8260.6|8280.6|8268.6|8253.8|8241.8|0
1655341200000|2022-06-16 01:00:00|8270.3|8258.3|8247.2|8235.2|8290|8278|8240.4|8228.4|0
1655344800000|2022-06-16 02:00:00|8246.1|8234.1|8247.2|8235.2|8256.2|8244.2|8233.2|8221.2|0
1655348400000|2022-06-16 03:00:00|8247.3|8235.3|8232.1|8220.1|8259|8247|8228.6|8216.6|0
1655352000000|2022-06-16 04:00:00|8233.2|8221.2|8215|8203|8235.6|8223.6|8215|8203|0
1655355600000|2022-06-16 05:00:00|8214.9|8202.9|8183.1|8171.1|8215.1|8203.1|8178.7|8166.7|0
1655359200000|2022-06-16 06:00:00|8183.2|8171.2|8162|8157|8201.5|8196.5|8143|8138|357
1655362800000|2022-06-16 07:00:00|8159|8154|8104.4|8099.4|8176|8171|8065.4|8060.4|4214
1655366400000|2022-06-16 08:00:00|8103.9|8098.9|8094.9|8089.9|8136.9|8131.9|8094.4|8089.4|1977
1655370000000|2022-06-16 09:00:00|8094.4|8089.4|8061.4|8056.4|8094.9|8089.9|8038.9|8033.9|1169
1655373600000|2022-06-16 10:00:00|8060.9|8055.9|8041.9|8036.9|8074.9|8069.9|8040.9|8035.9|959
1655377200000|2022-06-16 11:00:00|8041.4|8036.4|8048.4|8043.4|8092.9|8087.9|8034.9|8029.9|617
1655380800000|2022-06-16 12:00:00|8047.9|8042.9|8074.9|8069.9|8095.9|8090.9|8047.9|8042.9|681
1655384400000|2022-06-16 13:00:00|8075.4|8070.4|8079.4|8074.4|8091.9|8086.9|8066.4|8061.4|1133
1655388000000|2022-06-16 14:00:00|8078.9|8073.9|8073.2|8068.2|8096.2|8091.2|8061.7|8056.7|1740
1655391600000|2022-06-16 15:00:00|8072.7|8067.7|8077.2|8068.2|8107.7|8102.7|8060.2|8053.2|1737
1655395200000|2022-06-16 16:00:00|8076.2|8066.2|8080.2|8074.2|8090.2|8083.2|8053.2|8047.2|258
1655398800000|2022-06-16 17:00:00|8083.2|8075.2|8088.2|8076.2|8105.2|8094.2|8072.2|8065.2|235
1655402400000|2022-06-16 18:00:00|8086|8074|8053.6|8041.6|8093.1|8081.1|8048.7|8036.7|0
1655406000000|2022-06-16 19:00:00|8053.5|8041.5|8075.9|8063.9|8089.7|8077.7|8053.5|8041.5|0
1655409600000|2022-06-16 20:00:00|8076.1|8064.1|8088.4|8076.4|8092|8080|8061.9|8049.9|0
1655413200000|2022-06-16 21:00:00|8087.9|8075.9|8089.6|8077.6|8091.3|8079.3|8087.2|8075.2|0
1655416800000|2022-06-16 22:00:00|8089.7|8077.7|8095.3|8083.3|8098.4|8086.4|8089.7|8077.7|0
1655420400000|2022-06-16 23:00:00|8086|8074|8085|8073|8091.5|8079.5|8071.7|8059.7|0
1655424000000|2022-06-17 00:00:00|8084.9|8072.9|8107.9|8095.9|8131.3|8119.3|8075.1|8063.1|0
1655427600000|2022-06-17 01:00:00|8109.1|8097.1|8146|8134|8150.7|8138.7|8105.5|8093.5|0
1655431200000|2022-06-17 02:00:00|8147.2|8135.2|8135.8|8123.8|8160.3|8148.3|8127.5|8115.5|0
1655434800000|2022-06-17 03:00:00|8137|8125|8153.2|8141.2|8167|8155|8129.9|8117.9|0
1655438400000|2022-06-17 04:00:00|8154.3|8142.3|8198.3|8186.3|8205.4|8193.4|8152|8140|0
1655442000000|2022-06-17 05:00:00|8200.6|8188.6|8156.9|8144.9|8205.2|8193.2|8156.9|8144.9|0
1655445600000|2022-06-17 06:00:00|8154.6|8142.6|8113.2|8108.2|8157|8148.2|8104.7|8099.7|514
1655449200000|2022-06-17 07:00:00|8112.7|8107.7|8104.5|8099.5|8116.5|8111.5|8028|8023|4398
1655452800000|2022-06-17 08:00:00|8104|8099|8149.5|8144.5|8161.5|8156.5|8089|8084|1827
1655456400000|2022-06-17 09:00:00|8149|8144|8179|8174|8185.5|8180.5|8137.5|8132.5|2202
1655460000000|2022-06-17 10:00:00|8178.5|8173.5|8187|8182|8193|8188|8168.5|8163.5|1399
1655463600000|2022-06-17 11:00:00|8189.5|8184.5|8208.7|8203.7|8238|8233|8181.5|8176.5|1129
1655467200000|2022-06-17 12:00:00|8209.2|8204.2|8185.7|8180.7|8224.2|8219.2|8184.7|8179.7|611
1655470800000|2022-06-17 13:00:00|8185.2|8180.2|8210.7|8205.7|8218.2|8213.2|8158.7|8153.7|1442
1655474400000|2022-06-17 14:00:00|8211.2|8206.2|8147.9|8142.9|8212.7|8207.7|8122.9|8117.9|2152
1655478000000|2022-06-17 15:00:00|8147.4|8142.4|8122.9|8116.9|8162.4|8157.4|8120.9|8114.9|2883
1655481600000|2022-06-17 16:00:00|8123.9|8115.9|8149.9|8141.9|8159.9|8153.9|8116.9|8110.9|472
1655485200000|2022-06-17 17:00:00|8150.9|8142.9|8169.6|8157.6|8190.9|8183.9|8144.9|8137.9|216
1655488800000|2022-06-17 18:00:00|8171.9|8159.9|8175.5|8163.5|8199.2|8187.2|8169.3|8157.3|3440
1655492400000|2022-06-17 19:00:00|8176.6|8164.6|8156.9|8144.9|8188.4|8176.4|8145.7|8133.7|0
1655496000000|2022-06-17 20:00:00|8159.9|8147.9|8174.6|8162.6|8183.2|8171.2|8158|8146|0
1655499600000|2022-06-17 21:00:00|8159.5|8147.5|8159.5|8147.5|8159.5|8147.5|8159.5|8147.5|0
1655676000000|2022-06-19 22:00:00|8175.2|8163.2|8188.5|8176.5|8188.7|8176.7|8153.8|8141.8|0
1655679600000|2022-06-19 23:00:00|8188.2|8176.2|8194.1|8182.1|8198.3|8186.3|8176.6|8164.6|0
1655683200000|2022-06-20 00:00:00|8193.6|8181.6|8142.3|8130.3|8194.8|8182.8|8135.4|8123.4|0
1655686800000|2022-06-20 01:00:00|8141.2|8129.2|8086.9|8074.9|8146|8134|8082.2|8070.2|0
1655690400000|2022-06-20 02:00:00|8087|8075|8117.6|8105.6|8122.3|8110.3|8082.3|8070.3|0
1655694000000|2022-06-20 03:00:00|8118.7|8106.7|8136.4|8124.4|8143.5|8131.5|8111.8|8099.8|0
1655697600000|2022-06-20 04:00:00|8150.8|8138.8|8126.4|8114.4|8152|8140|8124.7|8112.7|0
1655701200000|2022-06-20 05:00:00|8110.9|8098.9|8132.8|8120.8|8137.3|8125.3|8102.1|8090.1|0
1655704800000|2022-06-20 06:00:00|8137.4|8125.4|8181.4|8176.4|8185.4|8180.4|8137.4|8125.4|265
1655708400000|2022-06-20 07:00:00|8181.9|8176.9|8189.5|8184.5|8196.9|8191.9|8163.9|8158.9|2067
1655712000000|2022-06-20 08:00:00|8189|8184|8204|8199|8210.5|8205.5|8182.5|8177.5|727
1655715600000|2022-06-20 09:00:00|8204.5|8199.5|8222|8217|8222|8217|8192.5|8187.5|671
1655719200000|2022-06-20 10:00:00|8223|8218|8233|8228|8254|8249|8222|8217|673
1655722800000|2022-06-20 11:00:00|8234|8229|8246.5|8241.5|8250|8245|8230.5|8225.5|324
1655726400000|2022-06-20 12:00:00|8246|8241|8258|8253|8263|8258|8240.5|8235.5|438
1655730000000|2022-06-20 13:00:00|8258.5|8253.5|8298.5|8293.5|8301|8296|8254.5|8249.5|1042
1655733600000|2022-06-20 14:00:00|8297.5|8292.5|8272.6|8267.6|8300.1|8295.1|8271.1|8266.1|919
1655737200000|2022-06-20 15:00:00|8271.6|8266.6|8296.1|8289.1|8300.1|8293.1|8270.6|8265.6|1218
1655740800000|2022-06-20 16:00:00|8295.1|8290.1|8281.1|8270.1|8296.1|8290.1|8272.1|8266.1|161
1655744400000|2022-06-20 17:00:00|8280.1|8271.1|8289.1|8277.1|8292.1|8286.1|8276.1|8269.1|34
1655748000000|2022-06-20 18:00:00|8286.8|8274.8|8282|8270|8286.8|8274.8|8282|8270|0
1655751600000|2022-06-20 19:00:00|8279.7|8267.7|8284.6|8272.6|8287|8275|8279.6|8267.6|0
1655755200000|2022-06-20 20:00:00|8282.8|8270.8|8282.3|8270.3|8283.2|8271.2|8282.3|8270.3|0
1655758800000|2022-06-20 21:00:00|8281.8|8269.8|8280.3|8268.3|8281.8|8269.8|8280.3|8268.3|0
1655762400000|2022-06-20 22:00:00|8280.2|8268.2|8282.5|8270.5|8284.2|8272.2|8272.4|8260.4|0
1655766000000|2022-06-20 23:00:00|8282.3|8270.3|8283.9|8271.9|8294|8282|8271.4|8259.4|0
1655769600000|2022-06-21 00:00:00|8283.5|8271.5|8297.4|8285.4|8304.6|8292.6|8275|8263|0
1655773200000|2022-06-21 01:00:00|8298.6|8286.6|8299.8|8287.8|8302|8290|8280.9|8268.9|0
1655776800000|2022-06-21 02:00:00|8299.9|8287.9|8310.2|8298.2|8313.7|8301.7|8299.9|8287.9|0
1655780400000|2022-06-21 03:00:00|8310.3|8298.3|8335.7|8323.7|8338.6|8326.6|8310.2|8298.2|0
1655784000000|2022-06-21 04:00:00|8338|8326|8333|8321|8338|8326|8326.3|8314.3|0
1655787600000|2022-06-21 05:00:00|8334.2|8322.2|8333.8|8321.8|8335.5|8323.5|8317.6|8305.6|0
1655791200000|2022-06-21 06:00:00|8331.5|8319.5|8329.1|8324.1|8331.6|8326.6|8307.6|8302.6|278
1655794800000|2022-06-21 07:00:00|8332.1|8327.1|8327.7|8322.7|8362.1|8357.1|8317.6|8312.6|2298
1655798400000|2022-06-21 08:00:00|8327.2|8322.2|8324.2|8319.2|8339.7|8334.7|8302.7|8297.7|697
1655802000000|2022-06-21 09:00:00|8324.7|8319.7|8273.2|8268.2|8328.7|8323.7|8271.7|8266.7|720
1655805600000|2022-06-21 10:00:00|8273.7|8268.7|8298.7|8293.7|8298.7|8293.7|8259.2|8254.2|805
1655809200000|2022-06-21 11:00:00|8298.2|8293.2|8248.8|8243.8|8302.7|8297.7|8246.3|8241.3|373
1655812800000|2022-06-21 12:00:00|8248.3|8243.3|8232.8|8227.8|8257.3|8252.3|8228.8|8223.8|586
1655816400000|2022-06-21 13:00:00|8232.3|8227.3|8242.8|8237.8|8256.8|8251.8|8228.3|8223.3|788
1655820000000|2022-06-21 14:00:00|8242.3|8237.3|8238.4|8233.4|8249.3|8244.3|8224.4|8219.4|658
1655823600000|2022-06-21 15:00:00|8238.9|8233.9|8217.4|8210.4|8249.4|8243.4|8217.4|8210.4|1402
1655827200000|2022-06-21 16:00:00|8218.4|8211.4|8236.4|8229.4|8236.4|8229.4|8216.4|8209.4|107
1655830800000|2022-06-21 17:00:00|8237.4|8228.4|8218.4|8206.4|8241.4|8233.4|8215.4|8206.4|75
1655834400000|2022-06-21 18:00:00|8216.1|8204.1|8235.3|8223.3|8235.4|8223.4|8211.3|8199.3|0
1655838000000|2022-06-21 19:00:00|8235.2|8223.2|8223.6|8211.6|8242.8|8230.8|8221.1|8209.1|0
1655841600000|2022-06-21 20:00:00|8224.5|8212.5|8226.1|8214.1|8230.4|8218.4|8216.2|8204.2|0
1655845200000|2022-06-21 21:00:00|8225.7|8213.7|8224.7|8212.7|8228|8216|8223.1|8211.1|0
1655848800000|2022-06-21 22:00:00|8224.6|8212.6|8218.8|8206.8|8224.6|8212.6|8210.1|8198.1|0
1655852400000|2022-06-21 23:00:00|8218.6|8206.6|8217.1|8205.1|8219|8207|8207.2|8195.2|0
1655856000000|2022-06-22 00:00:00|8217.2|8205.2|8191|8179|8218.5|8206.5|8186.3|8174.3|0
1655859600000|2022-06-22 01:00:00|8189.8|8177.8|8179.2|8167.2|8200.3|8188.3|8174.5|8162.5|0
1655863200000|2022-06-22 02:00:00|8179.3|8167.3|8150.1|8138.1|8183.9|8171.9|8149.6|8137.6|0
1655866800000|2022-06-22 03:00:00|8151.2|8139.2|8141.4|8129.4|8157.1|8145.1|8131.9|8119.9|0
1655870400000|2022-06-22 04:00:00|8141.3|8129.3|8146.2|8134.2|8146.3|8134.3|8134.4|8122.4|0
1655874000000|2022-06-22 05:00:00|8143.9|8131.9|8122.7|8110.7|8157.7|8145.7|8115.8|8103.8|0
1655877600000|2022-06-22 06:00:00|8120.5|8108.5|8163.9|8158.9|8163.9|8158.9|8109.4|8104.4|589
1655881200000|2022-06-22 07:00:00|8162.9|8157.9|8105.2|8100.2|8169.9|8164.9|8073.9|8068.9|3053
1655884800000|2022-06-22 08:00:00|8104.7|8099.7|8092.7|8087.7|8111.7|8106.7|8074.2|8069.2|1032
1655888400000|2022-06-22 09:00:00|8090.7|8085.7|8071.7|8066.7|8100.2|8095.2|8066.7|8061.7|592
1655892000000|2022-06-22 10:00:00|8072.7|8067.7|8090.7|8085.7|8107.2|8102.2|8070.2|8065.2|592
1655895600000|2022-06-22 11:00:00|8091.2|8086.2|8099.5|8094.5|8124.7|8119.7|8091.2|8086.2|374
1655899200000|2022-06-22 12:00:00|8099|8094|8084.5|8079.5|8100|8095|8073.5|8068.5|459
1655902800000|2022-06-22 13:00:00|8085|8080|8129.5|8124.5|8146|8141|8073|8068|1629
1655906400000|2022-06-22 14:00:00|8129|8124|8185.7|8180.7|8196.7|8191.7|8116.5|8111.5|1754
1655910000000|2022-06-22 15:00:00|8185.2|8180.2|8104.3|8098.3|8187.7|8182.7|8104.3|8097.3|2180
1655913600000|2022-06-22 16:00:00|8106.3|8097.3|8121.3|8115.3|8129.3|8123.3|8098.3|8091.3|237
1655917200000|2022-06-22 17:00:00|8123.3|8116.3|8135.8|8123.8|8136.3|8127.3|8112.3|8104.3|200
1655920800000|2022-06-22 18:00:00|8135.9|8123.9|8138|8126|8157.3|8145.3|8128.5|8116.5|1
1655924400000|2022-06-22 19:00:00|8138.1|8126.1|8100|8088|8142.8|8130.8|8099.9|8087.9|0
1655928000000|2022-06-22 20:00:00|8097.5|8085.5|8096.4|8084.4|8110.7|8098.7|8094.3|8082.3|0
1655931600000|2022-06-22 21:00:00|8095.9|8083.9|8096.2|8084.2|8097.1|8085.1|8094.3|8082.3|0
1655935200000|2022-06-22 22:00:00|8096.3|8084.3|8090.1|8078.1|8102.5|8090.5|8083.9|8071.9|0
1655938800000|2022-06-22 23:00:00|8090.2|8078.2|8067.5|8055.5|8090.6|8078.6|8053.9|8041.9|0
1655942400000|2022-06-23 00:00:00|8067.4|8055.4|8122.3|8110.3|8134.2|8122.2|8066.1|8054.1|0
1655946000000|2022-06-23 01:00:00|8121.2|8109.2|8073.3|8061.3|8127|8115|8071|8059|0
1655949600000|2022-06-23 02:00:00|8074.4|8062.4|8085.2|8073.2|8096.8|8084.8|8064.2|8052.2|0
1655953200000|2022-06-23 03:00:00|8085.1|8073.1|8093.2|8081.2|8105.9|8093.9|8078.2|8066.2|0
1655956800000|2022-06-23 04:00:00|8093.3|8081.3|8107.2|8095.2|8123.3|8111.3|8081.7|8069.7|0
1655960400000|2022-06-23 05:00:00|8109.5|8097.5|8108.7|8096.7|8129.6|8117.6|8102.6|8090.6|0
1655964000000|2022-06-23 06:00:00|8106.5|8094.5|8103.8|8098.8|8120.3|8115.3|8093.3|8088.3|312
1655967600000|2022-06-23 07:00:00|8105.8|8100.8|8039.8|8034.8|8108.8|8103.8|8027.8|8022.8|3553
1655971200000|2022-06-23 08:00:00|8039.3|8034.3|8072.7|8067.7|8102.2|8097.2|8034.8|8029.8|1252
1655974800000|2022-06-23 09:00:00|8073.2|8068.2|8096.2|8091.2|8119.7|8114.7|8072.7|8067.7|1222
1655978400000|2022-06-23 10:00:00|8097.7|8092.7|8149.7|8144.7|8160.2|8155.2|8090.7|8085.7|761
1655982000000|2022-06-23 11:00:00|8150.7|8145.7|8165.8|8160.8|8176.8|8171.8|8138.7|8133.7|939
1655985600000|2022-06-23 12:00:00|8164.3|8159.3|8115.3|8110.3|8174.8|8169.8|8111.8|8106.8|886
1655989200000|2022-06-23 13:00:00|8114.8|8109.8|8106.3|8101.3|8129.8|8124.8|8081.3|8076.3|1342
1655992800000|2022-06-23 14:00:00|8106.8|8101.8|8127.6|8122.6|8130.1|8125.1|8080.1|8075.1|1155
1655996400000|2022-06-23 15:00:00|8127.1|8122.1|8102.6|8095.6|8134.6|8129.6|8098.6|8091.6|1812
1656000000000|2022-06-23 16:00:00|8100.6|8096.6|8064.6|8057.6|8101.6|8096.6|8058.6|8051.6|370
1656003600000|2022-06-23 17:00:00|8063.6|8056.6|8086.5|8074.5|8088.6|8081.6|8053.6|8047.6|231
1656007200000|2022-06-23 18:00:00|8087.6|8075.6|8108.2|8096.2|8115.3|8103.3|8079.5|8067.5|0
1656010800000|2022-06-23 19:00:00|8108.1|8096.1|8149.4|8137.4|8152|8140|8103.3|8091.3|0
1656014400000|2022-06-23 20:00:00|8145.8|8133.8|8118.6|8106.6|8145.8|8133.8|8113.9|8101.9|0
1656018000000|2022-06-23 21:00:00|8118.9|8106.9|8121.9|8109.9|8122.2|8110.2|8117.2|8105.2|0
1656021600000|2022-06-23 22:00:00|8120|8108|8131.4|8119.4|8133.5|8121.5|8119.2|8107.2|0
1656025200000|2022-06-23 23:00:00|8131.2|8119.2|8122.2|8110.2|8136.6|8124.6|8120.3|8108.3|0
1656028800000|2022-06-24 00:00:00|8122.7|8110.7|8161|8149|8163.3|8151.3|8116.3|8104.3|0
1656032400000|2022-06-24 01:00:00|8158.7|8146.7|8180|8168|8189.2|8177.2|8154.1|8142.1|0
1656036000000|2022-06-24 02:00:00|8181.2|8169.2|8196.7|8184.7|8201.3|8189.3|8176.3|8164.3|0
1656039600000|2022-06-24 03:00:00|8195.7|8183.7|8176.6|8164.6|8195.8|8183.8|8169.8|8157.8|0
1656043200000|2022-06-24 04:00:00|8176.5|8164.5|8195.1|8183.1|8207.1|8195.1|8176.5|8164.5|0
1656046800000|2022-06-24 05:00:00|8197.4|8185.4|8194.1|8182.1|8207.9|8195.9|8189.5|8177.5|0
1656050400000|2022-06-24 06:00:00|8191.9|8179.9|8124.6|8119.6|8191.9|8179.9|8124.6|8119.6|589
1656054000000|2022-06-24 07:00:00|8125.6|8120.6|8128.6|8123.6|8160.6|8155.6|8112.6|8107.6|1830
1656057600000|2022-06-24 08:00:00|8129.1|8124.1|8145.1|8140.1|8149.1|8144.1|8119.1|8114.1|735
1656061200000|2022-06-24 09:00:00|8144.6|8139.6|8175.1|8170.1|8175.1|8170.1|8141.6|8136.6|1328
1656064800000|2022-06-24 10:00:00|8174.6|8169.6|8178.1|8173.1|8187.1|8182.1|8155.6|8150.6|652
1656068400000|2022-06-24 11:00:00|8177.6|8172.6|8202.6|8197.6|8203.6|8198.6|8175.6|8170.6|742
1656072000000|2022-06-24 12:00:00|8203.1|8198.1|8173.6|8168.6|8212.1|8207.1|8168.1|8163.1|638
1656075600000|2022-06-24 13:00:00|8174.6|8169.6|8198.1|8193.1|8210.6|8205.6|8174.6|8169.6|943
1656079200000|2022-06-24 14:00:00|8200.6|8195.6|8241.3|8236.3|8265.8|8260.8|8200.6|8195.6|2075
1656082800000|2022-06-24 15:00:00|8241.8|8236.8|8247.1|8241.1|8271.1|8265.1|8238.1|8232.1|2550
1656086400000|2022-06-24 16:00:00|8248.1|8242.1|8253.1|8247.1|8258.1|8251.1|8246.1|8239.1|151
1656090000000|2022-06-24 17:00:00|8252.1|8245.1|8245.6|8233.6|8259.1|8252.1|8242.1|8233.6|205
1656093600000|2022-06-24 18:00:00|8245.5|8233.5|8257.2|8245.2|8259.5|8247.5|8243.2|8231.2|0
1656097200000|2022-06-24 19:00:00|8259.5|8247.5|8292.7|8280.7|8294.9|8282.9|8255.1|8243.1|0
1656100800000|2022-06-24 20:00:00|8292.8|8280.8|8283|8271|8299.5|8287.5|8273|8261|0
1656104400000|2022-06-24 21:00:00|8298|8286|8298|8286|8298|8286|8298|8286|0
1656280800000|2022-06-26 22:00:00|8297.3|8285.3|8282.9|8270.9|8306.8|8294.8|8275.4|8263.4|0
1656284400000|2022-06-26 23:00:00|8284.1|8272.1|8271.6|8259.6|8296.2|8284.2|8271.6|8259.6|0
1656288000000|2022-06-27 00:00:00|8270.9|8258.9|8254.1|8242.1|8277.1|8265.1|7878|7866|0
1656291600000|2022-06-27 01:00:00|8255.2|8243.2|8281.7|8269.7|8283.9|8271.9|8254.1|8242.1|0
1656295200000|2022-06-27 02:00:00|8279.4|8267.4|8291.6|8279.6|8296.8|8284.8|8274.7|8262.7|0
1656298800000|2022-06-27 03:00:00|8289.3|8277.3|8297.4|8285.4|8297.4|8285.4|8288.5|8276.5|0
1656302400000|2022-06-27 04:00:00|8297.3|8285.3|8294.9|8282.9|8297.4|8285.4|8292.4|8280.4|0
1656306000000|2022-06-27 05:00:00|8294.8|8282.8|8285.4|8273.4|8297|8285|8276.1|8264.1|0
1656309600000|2022-06-27 06:00:00|8283.1|8271.1|8265.1|8260.1|8283.1|8271.1|8250.1|8245.1|311
1656313200000|2022-06-27 07:00:00|8264.6|8259.6|8298.5|8293.5|8313.1|8308.1|8255.1|8250.1|2403
1656316800000|2022-06-27 08:00:00|8299|8294|8257.5|8252.5|8309|8304|8253.5|8248.5|852
1656320400000|2022-06-27 09:00:00|8258.5|8253.5|8251.5|8246.5|8269|8264|8249.5|8244.5|607
1656324000000|2022-06-27 10:00:00|8252.5|8247.5|8262.5|8257.5|8263|8258|8243|8238|591
1656327600000|2022-06-27 11:00:00|8263.5|8258.5|8235|8230|8265.5|8260.5|8235|8230|406
1656331200000|2022-06-27 12:00:00|8236|8231|8225|8220|8246.5|8241.5|8217.5|8212.5|793
1656334800000|2022-06-27 13:00:00|8225.5|8220.5|8188.5|8183.5|8226.5|8221.5|8185.5|8180.5|1026
1656338400000|2022-06-27 14:00:00|8189|8184|8253.2|8248.2|8257.7|8252.7|8189|8184|1684
1656342000000|2022-06-27 15:00:00|8254.2|8249.2|8253.2|8246.2|8276.2|8270.7|8243.2|8236.2|2050
1656345600000|2022-06-27 16:00:00|8252.2|8245.2|8250.2|8242.2|8256.2|8249.2|8231.2|8224.2|158
1656349200000|2022-06-27 17:00:00|8249.2|8241.2|8224.2|8212.2|8249.2|8241.2|8219.2|8212.2|215
1656352800000|2022-06-27 18:00:00|8226.4|8214.4|8226.6|8214.6|8236.1|8224.1|8217.2|8205.2|0
1656356400000|2022-06-27 19:00:00|8228.9|8216.9|8226.4|8214.4|8238.2|8226.2|8212.4|8200.4|0
1656360000000|2022-06-27 20:00:00|8233.6|8221.6|8241.7|8229.7|8246.9|8234.9|8232.4|8220.4|0
1656363600000|2022-06-27 21:00:00|8242|8230|8241.3|8229.3|8244.3|8232.3|8239.4|8227.4|0
1656367200000|2022-06-27 22:00:00|8241.4|8229.4|8239.2|8227.2|8247.1|8235.1|8233.6|8221.6|0
1656370800000|2022-06-27 23:00:00|8239.9|8227.9|8235.2|8223.2|8246.2|8234.2|8230.8|8218.8|0
1656374400000|2022-06-28 00:00:00|8235.3|8223.3|8254.1|8242.1|8262.2|8250.2|8234.3|8222.3|0
1656378000000|2022-06-28 01:00:00|8254|8242|8219.2|8207.2|8260.9|8248.9|8216.9|8204.9|0
1656381600000|2022-06-28 02:00:00|8220.3|8208.3|8218|8206|8233.1|8221.1|8202.8|8190.8|0
1656385200000|2022-06-28 03:00:00|8219.1|8207.1|8232.8|8220.8|8237.5|8225.5|8215.6|8203.6|0
1656388800000|2022-06-28 04:00:00|8232.9|8220.9|8237.3|8225.3|8242.1|8230.1|8225.9|8213.9|0
1656392400000|2022-06-28 05:00:00|8239.6|8227.6|8245.9|8233.9|8250.5|8238.5|8232.1|8220.1|0
1656396000000|2022-06-28 06:00:00|8248.2|8236.2|8300.2|8295.2|8301.2|8296.2|8240.7|8231.7|448
1656399600000|2022-06-28 07:00:00|8301.2|8296.2|8309.7|8304.7|8338.2|8333.2|8278.2|8273.2|2467
1656403200000|2022-06-28 08:00:00|8310.7|8305.7|8353.7|8348.7|8355.2|8350.2|8310.7|8305.7|890
1656406800000|2022-06-28 09:00:00|8354.2|8349.2|8346.7|8341.7|8374.7|8369.7|8332.7|8327.7|1067
1656410400000|2022-06-28 10:00:00|8346.2|8341.2|8367.7|8362.7|8371.2|8366.2|8341.2|8336.2|612
1656414000000|2022-06-28 11:00:00|8368.2|8363.2|8373.3|8368.3|8377.8|8372.8|8360.7|8355.7|1040
1656417600000|2022-06-28 12:00:00|8372.8|8367.8|8345.3|8340.3|8378.3|8373.3|8345.3|8340.3|2032
1656421200000|2022-06-28 13:00:00|8345.8|8340.8|8357.8|8352.8|8371.3|8366.3|8335.3|8330.3|960
1656424800000|2022-06-28 14:00:00|8357.3|8352.3|8326.7|8321.7|8363.8|8358.8|8309.7|8304.7|1066
1656428400000|2022-06-28 15:00:00|8326.2|8321.2|8273.4|8267.4|8330.2|8325.2|8271.4|8265.4|2138
1656432000000|2022-06-28 16:00:00|8272.4|8266.4|8275.4|8267.4|8283.4|8277.4|8263.4|8256.4|487
1656435600000|2022-06-28 17:00:00|8274.4|8266.4|8258.4|8246.4|8275.4|8267.4|8247.4|8240.4|225
1656439200000|2022-06-28 18:00:00|8256.1|8244.1|8239.7|8227.7|8267.9|8255.9|8226.7|8214.7|0
1656442800000|2022-06-28 19:00:00|8238.5|8226.5|8227.7|8215.7|8254.7|8242.7|8224.8|8212.8|0
1656446400000|2022-06-28 20:00:00|8228.2|8216.2|8233.6|8221.6|8235.7|8223.7|8221.4|8209.4|0
1656450000000|2022-06-28 21:00:00|8233.8|8221.8|8231.7|8219.7|8233.8|8221.8|8231.5|8219.5|0
1656453600000|2022-06-28 22:00:00|8233.4|8221.4|8240.4|8228.4|8240.4|8228.4|8230.8|8218.8|0
1656457200000|2022-06-28 23:00:00|8239.9|8227.9|8236.9|8224.9|8241.2|8229.2|8229.1|8217.1|0
1656460800000|2022-06-29 00:00:00|8236.5|8224.5|8221.7|8209.7|8255.9|8243.9|8216.7|8204.7|0
1656464400000|2022-06-29 01:00:00|8219.5|8207.5|8233.6|8221.6|8245|8233|8217.2|8205.2|0
1656468000000|2022-06-29 02:00:00|8231.3|8219.3|8242.9|8230.9|8247.6|8235.6|8222.1|8210.1|0
1656471600000|2022-06-29 03:00:00|8245.2|8233.2|8240.5|8228.5|8245.3|8233.3|8229.1|8217.1|0
1656475200000|2022-06-29 04:00:00|8238.2|8226.2|8258.4|8246.4|8272.1|8260.1|8235.9|8223.9|0
1656478800000|2022-06-29 05:00:00|8256.2|8244.2|8258.8|8246.8|8267.7|8255.7|8251.5|8239.5|0
1656482400000|2022-06-29 06:00:00|8256.5|8244.5|8227.9|8222.9|8265.4|8260.4|8223.9|8218.9|481
1656486000000|2022-06-29 07:00:00|8226.9|8221.9|8226.7|8221.7|8263.9|8258.9|8221.7|8216.7|3608
1656489600000|2022-06-29 08:00:00|8227.2|8222.2|8220.2|8215.2|8246.2|8241.2|8208.2|8203.2|932
1656493200000|2022-06-29 09:00:00|8219.2|8214.2|8177.7|8172.7|8232.7|8227.7|8172.2|8167.2|1089
1656496800000|2022-06-29 10:00:00|8178.2|8173.2|8173.2|8168.2|8195.7|8190.7|8167.2|8162.2|590
1656500400000|2022-06-29 11:00:00|8173.7|8168.7|8202|8197|8208|8203|8159.7|8154.7|813
1656504000000|2022-06-29 12:00:00|8200.5|8195.5|8203.5|8198.5|8229.5|8224.5|8196|8191|660
1656507600000|2022-06-29 13:00:00|8202.5|8197.5|8210|8205|8228|8223|8182.5|8177.5|930
1656511200000|2022-06-29 14:00:00|8209.5|8204.5|8184.9|8179.9|8226.5|8221.5|8173.4|8168.4|1096
1656514800000|2022-06-29 15:00:00|8185.4|8180.4|8195.9|8188.9|8206.9|8200.9|8176.9|8169.9|1482
1656518400000|2022-06-29 16:00:00|8194.9|8187.9|8186.9|8178.9|8198.9|8191.9|8168.9|8162.9|175
1656522000000|2022-06-29 17:00:00|8185.9|8177.9|8200.1|8188.1|8200.1|8192.9|8174.9|8168.9|107
1656525600000|2022-06-29 18:00:00|8197.8|8185.8|8184.4|8172.4|8212|8200|8177.4|8165.4|0
1656529200000|2022-06-29 19:00:00|8184.5|8172.5|8173.7|8161.7|8205.1|8193.1|8170.3|8158.3|0
1656532800000|2022-06-29 20:00:00|8175.1|8163.1|8178.7|8166.7|8181.3|8169.3|8168.8|8156.8|0
1656536400000|2022-06-29 21:00:00|8178.9|8166.9|8178.5|8166.5|8179.9|8167.9|8178.2|8166.2|0
1656540000000|2022-06-29 22:00:00|8178.6|8166.6|8176.7|8164.7|8181.7|8169.7|8173.8|8161.8|0
1656543600000|2022-06-29 23:00:00|8176.9|8164.9|8168.7|8156.7|8177.3|8165.3|8164.7|8152.7|0
1656547200000|2022-06-30 00:00:00|8168.3|8156.3|8171.7|8159.7|8180.9|8168.9|8155|8143|0
1656550800000|2022-06-30 01:00:00|8169.4|8157.4|8146.8|8134.8|8169.4|8157.4|8142.3|8130.3|0
1656554400000|2022-06-30 02:00:00|8146.9|8134.9|8167.6|8155.6|8167.7|8155.7|8146.8|8134.8|0
1656558000000|2022-06-30 03:00:00|8167.5|8155.5|8143.8|8131.8|8172.2|8160.2|8142.5|8130.5|0
1656561600000|2022-06-30 04:00:00|8142.7|8130.7|8147.1|8135.1|8151.7|8139.7|8140.3|8128.3|0
1656565200000|2022-06-30 05:00:00|8148.2|8136.2|8116.7|8104.7|8151.7|8139.7|8112|8100|0
1656568800000|2022-06-30 06:00:00|8121.2|8109.2|8094.4|8089.4|8136.4|8131.4|8078.4|8073.4|550
1656572400000|2022-06-30 07:00:00|8095.9|8090.9|8084.1|8079.1|8118.1|8113.1|8047.4|8042.4|3293
1656576000000|2022-06-30 08:00:00|8084.6|8079.6|8085.1|8080.1|8119.1|8114.1|8051.1|8046.1|1486
1656579600000|2022-06-30 09:00:00|8084.6|8079.6|8067.1|8062.1|8090.1|8085.1|8037.6|8032.6|943
1656583200000|2022-06-30 10:00:00|8066.1|8061.1|8029.1|8024.1|8070.1|8065.1|8013.6|8008.6|789
1656586800000|2022-06-30 11:00:00|8029.6|8024.6|8015.4|8010.4|8031.6|8026.6|8001.9|7996.9|983
1656590400000|2022-06-30 12:00:00|8014.9|8009.9|8021.4|8016.4|8057.4|8052.4|8012.4|8007.4|918
1656594000000|2022-06-30 13:00:00|8020.9|8015.9|8014.4|8009.4|8034.4|8029.4|7995.9|7990.9|1146
1656597600000|2022-06-30 14:00:00|8014.9|8009.9|8077.9|8072.9|8079.9|8074.9|8009.9|8004.9|2431
1656601200000|2022-06-30 15:00:00|8077.4|8072.4|8119.1|8112.1|8121.1|8114.1|8065.9|8060.9|2777
1656604800000|2022-06-30 16:00:00|8118.1|8111.1|8132.1|8124.1|8146.1|8140.1|8099.1|8092.1|274
1656608400000|2022-06-30 17:00:00|8133.1|8125.1|8137.4|8125.4|8144.1|8137.1|8105.1|8097.1|135
1656612000000|2022-06-30 18:00:00|8137.5|8125.5|8108.5|8096.5|8144.4|8132.4|8103.3|8091.3|0
1656615600000|2022-06-30 19:00:00|8108.4|8096.4|8145.2|8133.2|8145.4|8133.4|8086.9|8074.9|0
1656619200000|2022-06-30 20:00:00|8146.8|8134.8|8117|8105|8146.8|8134.8|8111.1|8099.1|0
1656622800000|2022-06-30 21:00:00|8117.1|8105.1|8118.2|8106.2|8119.8|8107.8|8116.5|8104.5|0
1656626400000|2022-06-30 22:00:00|8118.3|8106.3|8109.3|8097.3|8120.1|8108.1|8101.8|8089.8|0
1656630000000|2022-06-30 23:00:00|8109.5|8097.5|8134.7|8122.7|8136.1|8124.1|8106.8|8094.8|0
1656633600000|2022-07-01 00:00:00|8135.2|8123.2|8119|8107|8145.5|8133.5|8112.2|8100.2|0
1656637200000|2022-07-01 01:00:00|8119.1|8107.1|8098.1|8086.1|8124.9|8112.9|8088.7|8076.7|0
1656640800000|2022-07-01 02:00:00|8099.3|8087.3|8073.5|8061.5|8114.5|8102.5|8064.2|8052.2|0
1656644400000|2022-07-01 03:00:00|8071.2|8059.2|8042.4|8030.4|8073.5|8061.5|8035|8023|0
1656648000000|2022-07-01 04:00:00|8042.3|8030.3|8042.1|8030.1|8053.8|8041.8|8025.8|8013.8|0
1656651600000|2022-07-01 05:00:00|8042|8030|8047.9|8035.9|8057.6|8045.6|8030.4|8018.4|0
1656655200000|2022-07-01 06:00:00|8050.2|8038.2|8044.1|8039.1|8053.5|8048.1|8029.1|8024.1|521
1656658800000|2022-07-01 07:00:00|8044.6|8039.6|8134.5|8129.5|8147.5|8142.5|8028.1|8023.1|2687
1656662400000|2022-07-01 08:00:00|8136|8131|8182|8177|8201.5|8196.5|8125.5|8120.5|1595
1656666000000|2022-07-01 09:00:00|8184.5|8179.5|8203.5|8198.5|8211.5|8206.5|8169.5|8164.5|1130
1656669600000|2022-07-01 10:00:00|8204|8199|8141.5|8136.5|8208|8203|8137|8132|1189
1656673200000|2022-07-01 11:00:00|8142.5|8137.5|8115.5|8110.5|8146.5|8141.5|8114.5|8109.5|967
1656676800000|2022-07-01 12:00:00|8115|8110|8140.5|8135.5|8143|8138|8110.5|8105.5|705
1656680400000|2022-07-01 13:00:00|8141|8136|8192.5|8187.5|8200.5|8195.5|8128|8123|1146
1656684000000|2022-07-01 14:00:00|8193|8188|8142|8137|8202.5|8197.5|8118|8113|1963
1656687600000|2022-07-01 15:00:00|8141.5|8136.5|8160|8154|8196|8189|8137|8132|2532
1656691200000|2022-07-01 16:00:00|8159|8153|8189|8182|8203|8196|8159|8152|454
1656694800000|2022-07-01 17:00:00|8190|8183|8239.2|8227.2|8239.2|8230|8188|8182|372
1656698400000|2022-07-01 18:00:00|8239.3|8227.3|8253.7|8241.7|8258.4|8246.4|8224.7|8212.7|0
1656702000000|2022-07-01 19:00:00|8253.6|8241.6|8267.1|8255.1|8272.8|8260.8|8241.5|8229.5|0
1656705600000|2022-07-01 20:00:00|8265|8253|8262.3|8250.3|8268.8|8256.8|8259|8247|0
1656709200000|2022-07-01 21:00:00|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|0
1656885600000|2022-07-03 22:00:00|8260.6|8248.6|8254.1|8242.1|8262.2|8250.2|8245.3|8233.3|0
1656889200000|2022-07-03 23:00:00|8254|8242|8230.9|8218.9|8259.4|8247.4|8226.4|8214.4|0
1656892800000|2022-07-04 00:00:00|8230.7|8218.7|8231.4|8219.4|8259.7|8247.7|8221.4|8209.4|0
1656896400000|2022-07-04 01:00:00|8230.3|8218.3|8226.6|8214.6|8238.5|8226.5|8189.9|8177.9|0
1656900000000|2022-07-04 02:00:00|8228.9|8216.9|8217.3|8205.3|8238.3|8226.3|8205.4|8193.4|0
1656903600000|2022-07-04 03:00:00|8218.4|8206.4|8222.3|8210.3|8229|8217|8217.2|8205.2|0
1656907200000|2022-07-04 04:00:00|8223.5|8211.5|8216.2|8204.2|8227.1|8215.1|8209.1|8197.1|0
1656910800000|2022-07-04 05:00:00|8213.9|8201.9|8237.4|8225.4|8237.4|8225.4|8213.7|8201.7|0
1656914400000|2022-07-04 06:00:00|8235.1|8223.1|8223|8218|8252.5|8247.5|8212.5|8207.5|407
1656918000000|2022-07-04 07:00:00|8220|8215|8197.8|8192.8|8241|8236|8186.8|8181.8|1523
1656921600000|2022-07-04 08:00:00|8196.3|8191.3|8197.3|8192.3|8209.3|8204.3|8184.3|8179.3|482
1656925200000|2022-07-04 09:00:00|8196.8|8191.8|8233.3|8228.3|8237.8|8232.8|8196.3|8191.3|790
1656928800000|2022-07-04 10:00:00|8233.8|8228.8|8233.3|8228.3|8233.8|8228.8|8210.8|8205.8|404
1656932400000|2022-07-04 11:00:00|8233.8|8228.8|8225.1|8220.1|8237.8|8232.8|8222.3|8217.3|317
1656936000000|2022-07-04 12:00:00|8225.6|8220.6|8226.6|8221.6|8232.6|8227.6|8219.6|8214.6|188
1656939600000|2022-07-04 13:00:00|8226.1|8221.1|8209.6|8204.6|8231.1|8226.1|8209.6|8204.6|501
1656943200000|2022-07-04 14:00:00|8210.1|8205.1|8173|8168|8210.1|8205.1|8165|8160|1967
1656946800000|2022-07-04 15:00:00|8173.5|8168.5|8151.3|8144.3|8189.5|8184.5|8142.3|8136.3|1309
1656950400000|2022-07-04 16:00:00|8149.3|8143.3|8149.3|8140.3|8156.3|8149.3|8148.3|8140.3|65
1656954000000|2022-07-04 17:00:00|8148.3|8141.3|8146.3|8134.3|8149.3|8141.3|8141.3|8133.3|53
1656957600000|2022-07-04 18:00:00|8147.4|8135.4|8146.3|8134.3|8147.5|8135.5|8146.3|8134.3|0
1656961200000|2022-07-04 19:00:00|8148.6|8136.6|8151|8139|8151|8139|8146.3|8134.3|0
1656964800000|2022-07-04 20:00:00|8150.9|8138.9|8151|8139|8151|8139|8148.6|8136.6|0
1656968400000|2022-07-04 21:00:00|8148.7|8136.7|8151|8139|8151|8139|8148.7|8136.7|0
1656972000000|2022-07-04 22:00:00|8151.1|8139.1|8186.5|8174.5|8189.1|8177.1|8148.6|8136.6|0
1656975600000|2022-07-04 23:00:00|8187|8175|8201.9|8189.9|8230.7|8218.7|8187|8175|0
1656979200000|2022-07-05 00:00:00|8202.2|8190.2|8226|8214|8230.7|8218.7|8192.4|8180.4|0
1656982800000|2022-07-05 01:00:00|8228.3|8216.3|8229.8|8217.8|8232.9|8220.9|8209.5|8197.5|0
1656986400000|2022-07-05 02:00:00|8229.9|8217.9|8198.9|8186.9|8232.2|8220.2|8196.5|8184.5|0
1656990000000|2022-07-05 03:00:00|8201.2|8189.2|8198.5|8186.5|8212.9|8200.9|8196.6|8184.6|0
1656993600000|2022-07-05 04:00:00|8198.6|8186.6|8209.4|8197.4|8211.6|8199.6|8194|8182|0
1656997200000|2022-07-05 05:00:00|8209.3|8197.3|8205.8|8193.8|8216.4|8204.4|8196.4|8184.4|0
1657000800000|2022-07-05 06:00:00|8203.5|8191.5|8186.8|8181.8|8205.8|8198.8|8178.8|8173.8|304
1657004400000|2022-07-05 07:00:00|8187.3|8182.3|8177.8|8172.8|8206.3|8201.3|8169.3|8164.3|1767
1657008000000|2022-07-05 08:00:00|8177.3|8172.3|8107.3|8102.3|8183.8|8178.8|8107.3|8102.3|1318
1657011600000|2022-07-05 09:00:00|8108.8|8103.8|8117.3|8112.3|8124.8|8119.8|8095.3|8090.3|919
1657015200000|2022-07-05 10:00:00|8116.3|8111.3|8128.8|8123.8|8142.3|8137.3|8113.8|8108.8|429
1657018800000|2022-07-05 11:00:00|8131.8|8126.8|8093.6|8088.6|8138.3|8133.3|8088.1|8083.1|546
1657022400000|2022-07-05 12:00:00|8094.6|8089.6|8022.1|8017.1|8095.1|8090.1|8016.1|8011.1|1783
1657026000000|2022-07-05 13:00:00|8021.6|8016.6|8015.1|8010.1|8036.1|8031.1|7995.1|7990.1|1418
1657029600000|2022-07-05 14:00:00|8014.1|8009.1|7988.6|7983.6|8034.1|8029.1|7985.6|7980.6|1375
1657033200000|2022-07-05 15:00:00|7988.1|7983.1|7984.7|7977.7|7995.7|7988.7|7955.7|7949.7|2466
1657036800000|2022-07-05 16:00:00|7985.7|7978.7|7982.7|7975.7|8004.7|7997.7|7975.7|7968.7|453
1657040400000|2022-07-05 17:00:00|7981.7|7976.7|8008.5|7996.5|8018.7|8009.7|7980.7|7974.7|286
1657044000000|2022-07-05 18:00:00|8008.6|7996.6|8044|8032|8051.8|8039.8|8003.8|7991.8|0
1657047600000|2022-07-05 19:00:00|8041.7|8029.7|8070|8058|8072.2|8060.2|8034.5|8022.5|0
1657051200000|2022-07-05 20:00:00|8071.6|8059.6|8067.5|8055.5|8071.8|8059.8|8058.5|8046.5|0
1657054800000|2022-07-05 21:00:00|8067.8|8055.8|8067.2|8055.2|8068.2|8056.2|8065.1|8053.1|0
1657058400000|2022-07-05 22:00:00|8067.4|8055.4|8057.5|8045.5|8081.2|8069.2|8054.6|8042.6|0
1657062000000|2022-07-05 23:00:00|8058|8046|8043.3|8031.3|8061.9|8049.9|8039.5|8027.5|0
1657065600000|2022-07-06 00:00:00|8043.8|8031.8|8095.9|8083.9|8101|8089|8043.8|8031.8|0
1657069200000|2022-07-06 01:00:00|8095.8|8083.8|8071.2|8059.2|8112.2|8100.2|8052.5|8040.5|0
1657072800000|2022-07-06 02:00:00|8073.5|8061.5|8050.3|8038.3|8082.9|8070.9|8043.2|8031.2|0
1657076400000|2022-07-06 03:00:00|8050.2|8038.2|8081.3|8069.3|8081.3|8069.3|8047.8|8035.8|0
1657080000000|2022-07-06 04:00:00|8081.2|8069.2|8068.2|8056.2|8085.8|8073.8|8064.6|8052.6|0
1657083600000|2022-07-06 05:00:00|8069.3|8057.3|8037.7|8025.7|8071.6|8059.6|8037.7|8025.7|0
1657087200000|2022-07-06 06:00:00|8037.8|8025.8|8050.2|8045.2|8053.7|8048.7|8019.2|8014.2|489
1657090800000|2022-07-06 07:00:00|8049.7|8044.7|8020.2|8015.2|8069.2|8064.2|8009.7|8004.7|2872
1657094400000|2022-07-06 08:00:00|8019.7|8014.7|7973.7|7968.7|8028.2|8023.2|7965.7|7960.7|1356
1657098000000|2022-07-06 09:00:00|7971.7|7966.7|7980.7|7975.7|7991.2|7986.2|7948.2|7943.2|1021
1657101600000|2022-07-06 10:00:00|7980.2|7975.2|8000.7|7995.7|8018.7|8013.7|7979.2|7974.2|793
1657105200000|2022-07-06 11:00:00|8000.2|7995.2|7968.4|7963.4|8005.2|8000.2|7959.9|7954.9|762
1657108800000|2022-07-06 12:00:00|7967.9|7962.9|7967.9|7962.9|7981.9|7976.9|7945.4|7940.4|1178
1657112400000|2022-07-06 13:00:00|7968.4|7963.4|7989.4|7984.4|8005.4|8000.4|7961.9|7956.9|1403
1657116000000|2022-07-06 14:00:00|7987.4|7982.4|7971.6|7966.6|8023.9|8018.9|7965.6|7960.6|1633
1657119600000|2022-07-06 15:00:00|7972.6|7967.6|7965.1|7958.1|7979.1|7974.1|7940.1|7935.1|2456
1657123200000|2022-07-06 16:00:00|7966.1|7957.1|7963.1|7955.1|7966.1|7959.1|7947.1|7940.1|169
1657126800000|2022-07-06 17:00:00|7964.1|7956.1|7970.5|7958.5|7979.1|7971.1|7962.1|7954.1|102
1657130400000|2022-07-06 18:00:00|7968.2|7956.2|8003.2|7991.2|8015.9|8003.9|7952.3|7940.3|0
1657134000000|2022-07-06 19:00:00|8002.1|7990.1|7993.2|7981.2|8019.7|8007.7|7985.9|7973.9|0
1657137600000|2022-07-06 20:00:00|7997.7|7985.7|8005.8|7993.8|8006.3|7994.3|7995.8|7983.8|0
1657141200000|2022-07-06 21:00:00|8005.4|7993.4|8007.2|7995.2|8009|7997|8004.9|7992.9|0
1657144800000|2022-07-06 22:00:00|8007.1|7995.1|7999.6|7987.6|8010.2|7998.2|7998.2|7986.2|0
1657148400000|2022-07-06 23:00:00|8000.5|7988.5|8002.5|7990.5|8007.6|7995.6|7996.9|7984.9|0
1657152000000|2022-07-07 00:00:00|8002.7|7990.7|7987|7975|8002.7|7990.7|7974.8|7962.8|0
1657155600000|2022-07-07 01:00:00|7986.9|7974.9|7973.4|7961.4|7986.9|7974.9|7960.7|7948.7|0
1657159200000|2022-07-07 02:00:00|7974.5|7962.5|8006.6|7994.6|8009.3|7997.3|7973.4|7961.4|0
1657162800000|2022-07-07 03:00:00|8007.8|7995.8|8026.5|8014.5|8035.8|8023.8|8001.9|7989.9|0
1657166400000|2022-07-07 04:00:00|8026.6|8014.6|8028.4|8016.4|8033.5|8021.5|8020.1|8008.1|0
1657170000000|2022-07-07 05:00:00|8028.3|8016.3|8026.7|8014.7|8047.9|8035.9|8025.1|8013.1|0
1657173600000|2022-07-07 06:00:00|8029|8017|8023.1|8018.1|8034.1|8029.1|8010.6|8005.6|276
1657177200000|2022-07-07 07:00:00|8024.6|8019.6|8065.7|8060.7|8069.1|8064.1|8001.6|7996.6|2726
1657180800000|2022-07-07 08:00:00|8066.2|8061.2|8090.2|8085.2|8108.7|8103.7|8063.2|8058.2|1637
1657184400000|2022-07-07 09:00:00|8088.2|8083.2|8065.2|8060.2|8092.7|8087.7|8064.2|8059.2|1694
1657188000000|2022-07-07 10:00:00|8065.7|8060.7|8074.7|8069.7|8089.2|8084.2|8049.7|8044.7|1245
1657191600000|2022-07-07 11:00:00|8075.2|8070.2|8104.7|8099.7|8109.2|8104.2|8049.7|8044.7|890
1657195200000|2022-07-07 12:00:00|8105.2|8100.2|8089.2|8084.2|8109.7|8104.7|8089.2|8084.2|1088
1657198800000|2022-07-07 13:00:00|8088.7|8083.7|8126.2|8121.2|8129.2|8124.2|8086.7|8081.7|1250
1657202400000|2022-07-07 14:00:00|8125.7|8120.7|8123.3|8118.3|8131.8|8126.8|8110.3|8105.3|3735
1657206000000|2022-07-07 15:00:00|8123.8|8118.8|8095.1|8088.1|8131.8|8126.8|8077.1|8071.1|2540
1657209600000|2022-07-07 16:00:00|8094.1|8087.1|8093.1|8085.1|8100.1|8094.1|8090.1|8084.1|197
1657213200000|2022-07-07 17:00:00|8092.1|8086.1|8098.1|8086.1|8098.1|8090.1|8084.1|8076.1|85
1657216800000|2022-07-07 18:00:00|8098.2|8086.2|8101.8|8089.8|8106.4|8094.4|8094.7|8082.7|0
1657220400000|2022-07-07 19:00:00|8101.9|8089.9|8108.9|8096.9|8113.6|8101.6|8099.5|8087.5|0
1657224000000|2022-07-07 20:00:00|8106.2|8094.2|8095.7|8083.7|8106.2|8094.2|8093.6|8081.6|0
1657227600000|2022-07-07 21:00:00|8095.9|8083.9|8092.2|8080.2|8097.6|8085.6|8091.5|8079.5|0
1657231200000|2022-07-07 22:00:00|8092.9|8080.9|8097.1|8085.1|8098.7|8086.7|8090.1|8078.1|0
1657234800000|2022-07-07 23:00:00|8097.2|8085.2|8091.6|8079.6|8098.6|8086.6|8088.8|8076.8|0
1657238400000|2022-07-08 00:00:00|8091.7|8079.7|8112.6|8100.6|8114.9|8102.9|8083.8|8071.8|0
1657242000000|2022-07-08 01:00:00|8114.8|8102.8|8104.7|8092.7|8121.8|8109.8|8100.1|8088.1|0
1657245600000|2022-07-08 02:00:00|8107|8095|8076.8|8064.8|8118.4|8106.4|8074.5|8062.5|0
1657249200000|2022-07-08 03:00:00|8076.9|8064.9|8090|8078|8101.8|8089.8|8067.7|8055.7|0
1657252800000|2022-07-08 04:00:00|8087.8|8075.8|8101.8|8089.8|8104.1|8092.1|8087.7|8075.7|0
1657256400000|2022-07-08 05:00:00|8102.9|8090.9|8077.8|8065.8|8104|8092|8073.2|8061.2|0
1657260000000|2022-07-08 06:00:00|8075.5|8063.5|8095.1|8090.1|8095.6|8090.6|8067.1|8062.1|260
1657263600000|2022-07-08 07:00:00|8096.6|8091.6|8078|8073|8106.6|8101.6|8058.1|8053.1|1980
1657267200000|2022-07-08 08:00:00|8077.5|8072.5|8051|8046|8086|8081|8039|8034|1070
1657270800000|2022-07-08 09:00:00|8052|8047|8088|8083|8093|8088|8034|8029|1040
1657274400000|2022-07-08 10:00:00|8088.5|8083.5|8093.5|8088.5|8142.5|8137.5|8085.5|8080.5|2801
1657278000000|2022-07-08 11:00:00|8094|8089|8099.7|8094.7|8106.5|8101.5|8087.5|8082.5|685
1657281600000|2022-07-08 12:00:00|8099.2|8094.2|8084.7|8079.7|8106.2|8101.2|8056.2|8051.2|1509
1657285200000|2022-07-08 13:00:00|8085.7|8080.7|8063.2|8058.2|8100.7|8095.7|8060.7|8055.7|1620
1657288800000|2022-07-08 14:00:00|8063.7|8058.7|8100.4|8095.4|8110.4|8105.4|8048.2|8043.2|1295
1657292400000|2022-07-08 15:00:00|8100.9|8095.9|8082.4|8076.4|8111.4|8104.4|8072.4|8065.4|1480
1657296000000|2022-07-08 16:00:00|8083.4|8077.4|8058.4|8051.4|8084.4|8078.4|8057.4|8050.4|253
1657299600000|2022-07-08 17:00:00|8059.4|8052.4|8066.5|8054.5|8073.4|8066.4|8051.4|8044.4|156
1657303200000|2022-07-08 18:00:00|8068.7|8056.7|8085.5|8073.5|8090.1|8078.1|8061.7|8049.7|0
1657306800000|2022-07-08 19:00:00|8085.4|8073.4|8075.4|8063.4|8089.9|8077.9|8068.6|8056.6|0
1657310400000|2022-07-08 20:00:00|8077.9|8065.9|8084.6|8072.6|8085.8|8073.8|8072.7|8060.7|0
1657490400000|2022-07-10 22:00:00|8067|8055|8059.1|8047.1|8069.5|8057.5|8055.4|8043.4|0
1657494000000|2022-07-10 23:00:00|8059.3|8047.3|8068.9|8056.9|8074.9|8062.9|8056.5|8044.5|0
1657497600000|2022-07-11 00:00:00|8068.7|8056.7|8070.5|8058.5|8078.5|8066.5|8051.2|8039.2|0
1657501200000|2022-07-11 01:00:00|8069.4|8057.4|8017.4|8005.4|8071.7|8059.7|8014.6|8002.6|0
1657504800000|2022-07-11 02:00:00|8017.5|8005.5|8007.7|7995.7|8021.3|8009.3|8005.3|7993.3|0
1657508400000|2022-07-11 03:00:00|8005.5|7993.5|8010|7998|8012.3|8000.3|7990.3|7978.3|0
1657512000000|2022-07-11 04:00:00|8010.1|7998.1|8007.1|7995.1|8014.6|8002.6|8000.8|7988.8|0
1657515600000|2022-07-11 05:00:00|8004.8|7992.8|7997.5|7985.5|8014|8002|7993.2|7981.2|0
1657519200000|2022-07-11 06:00:00|7999.7|7987.7|7992.4|7987.4|8000.9|7995.9|7965.4|7960.4|641
1657522800000|2022-07-11 07:00:00|7991.9|7986.9|8012.2|8007.2|8048.9|8043.9|7981.4|7976.4|2957
1657526400000|2022-07-11 08:00:00|8011.7|8006.7|8050.7|8045.7|8050.7|8045.7|8008.2|8003.2|1374
1657530000000|2022-07-11 09:00:00|8050.2|8045.2|8068.2|8063.2|8073.2|8068.2|8044.7|8039.7|2026
1657533600000|2022-07-11 10:00:00|8067.7|8062.7|8094.2|8089.2|8094.7|8089.7|8060.7|8055.7|2312
1657537200000|2022-07-11 11:00:00|8092.7|8087.7|8088.1|8083.1|8102.7|8097.7|8078.6|8073.6|1196
1657540800000|2022-07-11 12:00:00|8087.1|8082.1|8074.1|8069.1|8091.6|8086.6|8058.6|8053.6|6031
1657544400000|2022-07-11 13:00:00|8074.6|8069.6|8076.6|8071.6|8095.6|8090.6|8051.1|8046.1|1534
1657548000000|2022-07-11 14:00:00|8075.1|8070.1|8064.8|8059.8|8080.1|8075.1|8043.3|8038.3|1288
1657551600000|2022-07-11 15:00:00|8064.3|8059.3|8078.8|8071.8|8085.8|8078.8|8061.3|8056.3|2019
1657555200000|2022-07-11 16:00:00|8079.8|8072.8|8085.8|8078.8|8088.8|8081.8|8076.8|8069.8|168
1657558800000|2022-07-11 17:00:00|8086.8|8079.8|8096.5|8084.5|8107.8|8098.8|8085.8|8078.8|235
1657562400000|2022-07-11 18:00:00|8096.4|8084.4|8068.3|8056.3|8096.5|8084.5|8068.3|8056.3|1
1657566000000|2022-07-11 19:00:00|8067.2|8055.2|8053.9|8041.9|8068.5|8056.5|8046.7|8034.7|0
1657569600000|2022-07-11 20:00:00|8054|8042|8061|8049|8065.4|8053.4|8053.5|8041.5|0
1657573200000|2022-07-11 21:00:00|8061.2|8049.2|8057.5|8045.5|8062.2|8050.2|8057.5|8045.5|0
1657576800000|2022-07-11 22:00:00|8057.4|8045.4|8045.6|8033.6|8057.4|8045.4|8044.4|8032.4|0
1657580400000|2022-07-11 23:00:00|8045.8|8033.8|8059.9|8047.9|8061.1|8049.1|8045.2|8033.2|0
1657584000000|2022-07-12 00:00:00|8060.6|8048.6|8010.1|7998.1|8063|8051|8005|7993|0
1657587600000|2022-07-12 01:00:00|8008.9|7996.9|8010.2|7998.2|8021.7|8009.7|8003.1|7991.1|0
1657591200000|2022-07-12 02:00:00|8012.5|8000.5|8006.2|7994.2|8017.1|8005.1|7999.2|7987.2|0
1657594800000|2022-07-12 03:00:00|8005|7993|8010.5|7998.5|8010.5|7998.5|7990|7978|0
1657598400000|2022-07-12 04:00:00|8009.3|7997.3|8001.4|7989.4|8010.5|7998.5|7996.7|7984.7|0
1657602000000|2022-07-12 05:00:00|8001.3|7989.3|7995.6|7983.6|8010.7|7998.7|7995.6|7983.6|0
1657605600000|2022-07-12 06:00:00|8007.8|8002.8|8036.8|8031.8|8036.8|8031.8|7996.8|7991.8|1237
1657609200000|2022-07-12 07:00:00|8033.8|8028.8|8027|8022|8051.3|8046.3|8007.8|8002.8|5960
1657612800000|2022-07-12 08:00:00|8028|8023|8029.5|8024.5|8049|8044|8012|8007|4732
1657616400000|2022-07-12 09:00:00|8029|8024|8049.5|8044.5|8069|8064|8013|8008|5218
1657620000000|2022-07-12 10:00:00|8050|8045|7935|7930|8075.5|8070.5|7934.5|7929.5|4166
1657623600000|2022-07-12 11:00:00|7934|7929|7935.1|7930.1|7968|7963|7931|7926|6866
1657627200000|2022-07-12 12:00:00|7935.6|7930.6|7919.6|7914.6|7937.6|7932.6|7896.6|7891.6|4234
1657630800000|2022-07-12 13:00:00|7921.1|7916.1|7963.6|7958.6|7976.6|7971.6|7921.1|7916.1|2806
1657634400000|2022-07-12 14:00:00|7963.1|7958.1|8003.2|7998.2|8012.2|8007.2|7950.6|7945.6|4582
1657638000000|2022-07-12 15:00:00|8002.7|7997.7|8013.5|8006.5|8021.5|8015.5|8002.7|7997.7|2890
1657641600000|2022-07-12 16:00:00|8012.5|8007.5|8018.5|8011.5|8023.5|8017.5|8006.5|7999.5|289
1657645200000|2022-07-12 17:00:00|8019.5|8012.5|8024.7|8012.7|8024.7|8017.5|8007.5|8000.5|243
1657648800000|2022-07-12 18:00:00|8024.8|8012.8|7995.4|7983.4|8024.9|8012.9|7995.4|7983.4|0
1657652400000|2022-07-12 19:00:00|7995.3|7983.3|7969.5|7957.5|7995.3|7983.3|7945.5|7933.5|0
1657656000000|2022-07-12 20:00:00|7971.3|7959.3|7967.9|7955.9|7972.2|7960.2|7959.2|7947.2|0
1657659600000|2022-07-12 21:00:00|7967.5|7955.5|7967.3|7955.3|7968.2|7956.2|7966.3|7954.3|0
1657663200000|2022-07-12 22:00:00|7967.7|7955.7|7967.5|7955.5|7973.7|7961.7|7963.8|7951.8|0
1657666800000|2022-07-12 23:00:00|7968|7956|7966.2|7954.2|7976.4|7964.4|7960.4|7948.4|0
1657670400000|2022-07-13 00:00:00|7965.7|7953.7|7979.4|7967.4|7988.4|7976.4|7961.4|7949.4|0
1657674000000|2022-07-13 01:00:00|7980.5|7968.5|7969.6|7957.6|7993.1|7981.1|7965|7953|0
1657677600000|2022-07-13 02:00:00|7969.7|7957.7|7985.6|7973.6|7990.1|7978.1|7965.1|7953.1|0
1657681200000|2022-07-13 03:00:00|7986.7|7974.7|7983.4|7971.4|7990.2|7978.2|7978.8|7966.8|0
1657684800000|2022-07-13 04:00:00|7984.5|7972.5|7976.6|7964.6|7984.5|7972.5|7974.3|7962.3|0
1657688400000|2022-07-13 05:00:00|7974.3|7962.3|7978.9|7966.9|7981.2|7969.2|7967.5|7955.5|0
1657692000000|2022-07-13 06:00:00|7978.8|7966.8|7981.5|7976.5|7992.5|7987.5|7963.5|7958.5|320
1657695600000|2022-07-13 07:00:00|7981|7976|7973.5|7968.5|8000|7995|7952|7947|6617
1657699200000|2022-07-13 08:00:00|7974|7969|7972.5|7967.5|7983.5|7978.5|7937.5|7932.5|3636
1657702800000|2022-07-13 09:00:00|7972|7967|7970|7965|7985.5|7980.5|7955|7950|1867
1657706400000|2022-07-13 10:00:00|7970.5|7965.5|7966.5|7961.5|7973.5|7968.5|7948.5|7943.5|1804
1657710000000|2022-07-13 11:00:00|7966|7961|7968.4|7963.4|7980.9|7975.9|7957.5|7952.5|1523
1657713600000|2022-07-13 12:00:00|7968.9|7963.9|7941.9|7936.9|8007.4|8002.4|7900.9|7895.9|3993
1657717200000|2022-07-13 13:00:00|7940.9|7935.9|7941.9|7936.9|7952.9|7947.9|7893.4|7888.4|3925
1657720800000|2022-07-13 14:00:00|7942.9|7937.9|7945.8|7940.8|7953.8|7948.8|7896.8|7891.8|3763
1657724400000|2022-07-13 15:00:00|7946.3|7941.3|7954.8|7947.8|7966.3|7961.3|7940.8|7935.8|3218
1657728000000|2022-07-13 16:00:00|7955.8|7948.8|7968.8|7961.8|7971.8|7965.8|7951.8|7945.8|262
1657731600000|2022-07-13 17:00:00|7967.8|7962.8|7974|7962|7982.8|7975.8|7960.8|7953.8|310
1657735200000|2022-07-13 18:00:00|7971.7|7959.7|7987|7975|7987|7975|7942.4|7930.4|0
1657738800000|2022-07-13 19:00:00|7984.8|7972.8|7958.2|7946.2|7987.1|7975.1|7953.7|7941.7|0
1657742400000|2022-07-13 20:00:00|7959.9|7947.9|7946.7|7934.7|7962.7|7950.7|7944.7|7932.7|0
1657746000000|2022-07-13 21:00:00|7947.2|7935.2|7945.8|7933.8|7948.2|7936.2|7944.9|7932.9|0
1657749600000|2022-07-13 22:00:00|7945.6|7933.6|7930.3|7918.3|7947.2|7935.2|7924|7912|0
1657753200000|2022-07-13 23:00:00|7930.2|7918.2|7918.4|7906.4|7936.6|7924.6|7910|7898|0
1657756800000|2022-07-14 00:00:00|7918|7906|7924.8|7912.8|7932.7|7920.7|7912.7|7900.7|0
1657760400000|2022-07-14 01:00:00|7924.9|7912.9|7954.3|7942.3|7958.9|7946.9|7922.5|7910.5|0
1657764000000|2022-07-14 02:00:00|7955.4|7943.4|7958.9|7946.9|7968|7956|7945.3|7933.3|0
1657767600000|2022-07-14 03:00:00|7961.1|7949.1|7965.4|7953.4|7979.1|7967.1|7958.9|7946.9|0
1657771200000|2022-07-14 04:00:00|7966.5|7954.5|7969.6|7957.6|7972|7960|7960.8|7948.8|0
1657774800000|2022-07-14 05:00:00|7969.7|7957.7|7935.6|7923.6|7974.2|7962.2|7933.3|7921.3|0
1657778400000|2022-07-14 06:00:00|7937.9|7925.9|7910.3|7905.3|7950.3|7945.3|7901.3|7896.3|310
1657782000000|2022-07-14 07:00:00|7908.8|7903.8|7879.4|7874.4|7926.8|7921.8|7874.9|7869.9|2352
1657785600000|2022-07-14 08:00:00|7879.9|7874.9|7838.4|7833.4|7890.4|7885.4|7826.4|7821.4|1804
1657789200000|2022-07-14 09:00:00|7837.9|7832.9|7864.4|7859.4|7867.4|7862.4|7834.9|7829.9|1547
1657792800000|2022-07-14 10:00:00|7863.4|7858.4|7819.4|7814.4|7864.4|7859.4|7810.9|7805.9|940
1657796400000|2022-07-14 11:00:00|7818.9|7813.9|7818.4|7813.4|7840.9|7835.9|7805.9|7800.9|684
1657800000000|2022-07-14 12:00:00|7817.9|7812.9|7783.9|7778.9|7820.9|7815.9|7771.9|7766.9|760
1657803600000|2022-07-14 13:00:00|7783.4|7778.4|7791.9|7786.9|7802.4|7797.4|7766.9|7761.9|1574
1657807200000|2022-07-14 14:00:00|7791.4|7786.4|7786.9|7781.9|7802.9|7797.9|7770.9|7765.9|1548
1657810800000|2022-07-14 15:00:00|7787.4|7782.4|7846.9|7838.9|7846.9|7840.9|7786.4|7781.4|2554
1657814400000|2022-07-14 16:00:00|7847.9|7839.9|7786.9|7778.9|7849.9|7842.9|7768.9|7761.9|427
1657818000000|2022-07-14 17:00:00|7787.9|7779.9|7794.6|7782.6|7801.4|7792.9|7770.9|7761.4|228
1657821600000|2022-07-14 18:00:00|7796.8|7784.8|7833.8|7821.8|7838.6|7826.6|7792.3|7780.3|2500
1657825200000|2022-07-14 19:00:00|7836|7824|7845.6|7833.6|7846.6|7834.6|7824.4|7812.4|0
1657828800000|2022-07-14 20:00:00|7847|7835|7855.9|7843.9|7860.5|7848.5|7846|7834|0
1657832400000|2022-07-14 21:00:00|7856.6|7844.6|7856.8|7844.8|7856.8|7844.8|7853.8|7841.8|0
1657836000000|2022-07-14 22:00:00|7856.9|7844.9|7872|7860|7878.2|7866.2|7856.9|7844.9|0
1657839600000|2022-07-14 23:00:00|7872.2|7860.2|7883.9|7871.9|7885.3|7873.3|7870|7858|0
1657843200000|2022-07-15 00:00:00|7883.2|7871.2|7838.3|7826.3|7885.3|7873.3|7831.6|7819.6|0
1657846800000|2022-07-15 01:00:00|7838.2|7826.2|7861.1|7849.1|7861.1|7849.1|7827|7815|0
1657850400000|2022-07-15 02:00:00|7858.8|7846.8|7875.6|7863.6|7876.8|7864.8|7856.5|7844.5|0
1657854000000|2022-07-15 03:00:00|7873.4|7861.4|7881.7|7869.7|7881.7|7869.7|7853|7841|0
1657857600000|2022-07-15 04:00:00|7883.9|7871.9|7874.6|7862.6|7884|7872|7872.3|7860.3|0
1657861200000|2022-07-15 05:00:00|7876.8|7864.8|7854.2|7842.2|7879.1|7867.1|7840.5|7828.5|0
1657864800000|2022-07-15 06:00:00|7852|7840|7822.4|7817.4|7852|7844.4|7813.9|7808.9|338
1657868400000|2022-07-15 07:00:00|7827.4|7822.4|7892.8|7887.8|7895.3|7890.3|7807.4|7802.4|2311
1657872000000|2022-07-15 08:00:00|7893.3|7888.3|7898.3|7893.3|7917.3|7912.3|7883.8|7878.8|1093
1657875600000|2022-07-15 09:00:00|7898.8|7893.8|7869.3|7864.3|7913.3|7908.3|7860.3|7855.3|1220
1657879200000|2022-07-15 10:00:00|7870.3|7865.3|7891.8|7886.8|7892.8|7887.8|7849.8|7844.8|815
1657882800000|2022-07-15 11:00:00|7892.3|7887.3|7891.6|7886.6|7908.8|7903.8|7887.8|7882.8|816
1657886400000|2022-07-15 12:00:00|7892.1|7887.1|7897.6|7892.6|7912.1|7907.1|7872.1|7867.1|1191
1657890000000|2022-07-15 13:00:00|7898.1|7893.1|7888.6|7883.6|7932.1|7927.1|7880.6|7875.6|1271
1657893600000|2022-07-15 14:00:00|7901.6|7896.6|7949|7944|7956|7951|7893.1|7888.1|2281
1657897200000|2022-07-15 15:00:00|7948.5|7943.5|7952|7945|7973|7968|7948.5|7942|2484
1657900800000|2022-07-15 16:00:00|7951|7944|7933|7926|7957|7951|7929|7922|238
1657904400000|2022-07-15 17:00:00|7934|7927|7948.3|7936.3|7950|7943|7934|7927|177
1657908000000|2022-07-15 18:00:00|7950.5|7938.5|7948.9|7936.9|7955.4|7943.4|7941.3|7929.3|0
1657911600000|2022-07-15 19:00:00|7946.7|7934.7|7971.5|7959.5|7976.1|7964.1|7937.3|7925.3|0
1657915200000|2022-07-15 20:00:00|7968.9|7956.9|7967.1|7955.1|7970.9|7958.9|7963.8|7951.8|0
1657918800000|2022-07-15 21:00:00|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|0
1658095200000|2022-07-17 22:00:00|7980.4|7968.4|7971.7|7959.7|7982.1|7970.1|7968.4|7956.4|0
1658098800000|2022-07-17 23:00:00|7971.4|7959.4|7979.7|7967.7|7982.9|7970.9|7970|7958|0
1658102400000|2022-07-18 00:00:00|7979.4|7967.4|7956.4|7944.4|7983.1|7971.1|7951.8|7939.8|0
1658106000000|2022-07-18 01:00:00|7958.7|7946.7|7972.3|7960.3|7981.3|7969.3|7956.4|7944.4|0
1658109600000|2022-07-18 02:00:00|7974.5|7962.5|7983.4|7971.4|7983.4|7971.4|7969.8|7957.8|0
1658113200000|2022-07-18 03:00:00|7974.2|7962.2|8003.3|7991.3|8003.3|7991.3|7974.2|7962.2|0
1658116800000|2022-07-18 04:00:00|8005.6|7993.6|8013.6|8001.6|8013.7|8001.7|8000.4|7988.4|0
1658120400000|2022-07-18 05:00:00|8011.4|7999.4|8012.5|8000.5|8014.5|8002.5|7999.8|7987.8|0
1658124000000|2022-07-18 06:00:00|8023.9|8011.9|7998.5|7993.5|8023.9|8011.9|7980|7975|247
1658127600000|2022-07-18 07:00:00|7999|7994|8017|8012|8027.5|8022.5|7986.5|7981.5|2349
1658131200000|2022-07-18 08:00:00|8016.5|8011.5|8010.5|8005.5|8034|8029|8007|8002|794
1658134800000|2022-07-18 09:00:00|8010|8005|7990|7985|8016|8011|7974.5|7969.5|674
1658138400000|2022-07-18 10:00:00|7989.5|7984.5|7989|7984|8005.5|8000.5|7988|7983|434
1658142000000|2022-07-18 11:00:00|7989.5|7984.5|7993.7|7988.7|8011|8006|7984|7979|508
1658145600000|2022-07-18 12:00:00|7994.2|7989.2|7936.7|7931.7|7998.7|7993.7|7930.2|7925.2|1154
1658149200000|2022-07-18 13:00:00|7937.2|7932.2|7974.7|7969.7|7979.7|7974.7|7927.7|7922.7|1646
1658152800000|2022-07-18 14:00:00|7975.2|7970.2|7965.2|7960.2|7981.2|7976.2|7943.7|7938.7|1625
1658156400000|2022-07-18 15:00:00|7964.7|7959.7|7979.2|7972.2|7979.2|7973.2|7950.2|7943.2|2591
1658160000000|2022-07-18 16:00:00|7978.2|7971.2|7961.2|7955.2|7983.2|7975.2|7961.2|7954.2|240
1658163600000|2022-07-18 17:00:00|7962.2|7953.2|7924.3|7912.3|7964.2|7958.2|7917.7|7907.7|209
1658167200000|2022-07-18 18:00:00|7924.2|7912.2|7911.2|7899.2|7939.1|7927.1|7909.8|7897.8|0
1658170800000|2022-07-18 19:00:00|7911.1|7899.1|7900.2|7888.2|7922.6|7910.6|7884|7872|0
1658174400000|2022-07-18 20:00:00|7900.3|7888.3|7914.4|7902.4|7915.8|7903.8|7898.4|7886.4|0
1658178000000|2022-07-18 21:00:00|7913.5|7901.5|7914.6|7902.6|7915.3|7903.3|7911|7899|0
1658181600000|2022-07-18 22:00:00|7912.6|7900.6|7916.9|7904.9|7920.5|7908.5|7908|7896|0
1658185200000|2022-07-18 23:00:00|7916.5|7904.5|7925.5|7913.5|7926.6|7914.6|7910.6|7898.6|0
1658188800000|2022-07-19 00:00:00|7926|7914|7907.6|7895.6|7927.8|7915.8|7896.4|7884.4|0
1658192400000|2022-07-19 01:00:00|7907.5|7895.5|7909.8|7897.8|7925.5|7913.5|7903.1|7891.1|0
1658196000000|2022-07-19 02:00:00|7912|7900|7914.5|7902.5|7925.6|7913.6|7909.8|7897.8|0
1658199600000|2022-07-19 03:00:00|7915.6|7903.6|7905.5|7893.5|7916.9|7904.9|7901|7889|0
1658203200000|2022-07-19 04:00:00|7904.4|7892.4|7898.6|7886.6|7905.4|7893.4|7896.3|7884.3|0
1658206800000|2022-07-19 05:00:00|7898.7|7886.7|7912|7900|7918.8|7906.8|7894.3|7882.3|0
1658210400000|2022-07-19 06:00:00|7909.8|7897.8|7920.7|7915.7|7934.7|7929.7|7909.8|7897.8|177
1658214000000|2022-07-19 07:00:00|7921.2|7916.2|7975.4|7970.4|7990.4|7985.4|7919.2|7914.2|2331
1658217600000|2022-07-19 08:00:00|7976.4|7971.4|8017.4|8012.4|8023.4|8018.4|7974.9|7969.9|889
1658221200000|2022-07-19 09:00:00|8016.9|8011.9|8048.4|8043.4|8058.4|8053.4|8014.4|8009.4|975
1658224800000|2022-07-19 10:00:00|8047.9|8042.9|8058.4|8053.4|8069.4|8064.4|8041.9|8036.9|1040
1658228400000|2022-07-19 11:00:00|8057.9|8052.9|8055.9|8050.9|8070.9|8065.9|8048.4|8043.4|557
1658232000000|2022-07-19 12:00:00|8056.4|8051.4|8093.4|8088.4|8094.4|8089.4|8054.4|8049.4|756
1658235600000|2022-07-19 13:00:00|8093.9|8088.9|8126.4|8121.4|8127.4|8122.4|8082.9|8077.9|1144
1658239200000|2022-07-19 14:00:00|8126.9|8121.9|8135.6|8130.6|8164.6|8159.6|8113.1|8108.1|2408
1658242800000|2022-07-19 15:00:00|8135.1|8130.1|8131.6|8125.6|8146.1|8141.1|8105.6|8099.6|3416
1658246400000|2022-07-19 16:00:00|8132.6|8124.6|8117.6|8110.6|8132.6|8126.6|8111.6|8105.6|292
1658250000000|2022-07-19 17:00:00|8116.6|8108.6|8131.7|8119.7|8137.6|8128.6|8108.6|8100.6|135
1658253600000|2022-07-19 18:00:00|8133.9|8121.9|8133.5|8121.5|8140.9|8128.9|8122.6|8110.6|0
1658257200000|2022-07-19 19:00:00|8133.4|8121.4|8146.9|8134.9|8153.8|8141.8|8126.6|8114.6|0
1658260800000|2022-07-19 20:00:00|8145.6|8133.6|8161.5|8149.5|8166.3|8154.3|8142.3|8130.3|0
1658264400000|2022-07-19 21:00:00|8161.3|8149.3|8165.3|8153.3|8165.3|8153.3|8160.6|8148.6|0
1658268000000|2022-07-19 22:00:00|8164.6|8152.6|8161.7|8149.7|8166.5|8154.5|8154.4|8142.4|0
1658271600000|2022-07-19 23:00:00|8162.1|8150.1|8158.3|8146.3|8163.3|8151.3|8154.2|8142.2|0
1658275200000|2022-07-20 00:00:00|8157.8|8145.8|8167.7|8155.7|8192.1|8180.1|8149.6|8137.6|0
1658278800000|2022-07-20 01:00:00|8167.6|8155.6|8181.6|8169.6|8186.1|8174.1|8158.7|8146.7|0
1658282400000|2022-07-20 02:00:00|8180.5|8168.5|8179.7|8167.7|8188.7|8176.7|8170.6|8158.6|0
1658286000000|2022-07-20 03:00:00|8179.8|8167.8|8177.5|8165.5|8182|8170|8172.9|8160.9|0
1658289600000|2022-07-20 04:00:00|8179.7|8167.7|8175.3|8163.3|8184.2|8172.2|8166.4|8154.4|0
1658293200000|2022-07-20 05:00:00|8175.2|8163.2|8144.3|8132.3|8177.5|8165.5|8137.5|8125.5|0
1658296800000|2022-07-20 06:00:00|8144.2|8132.2|8161.1|8156.1|8173.6|8168.6|8131.6|8126.6|420
1658300400000|2022-07-20 07:00:00|8159.6|8154.6|8106|8101|8175.1|8170.1|8094|8089|1956
1658304000000|2022-07-20 08:00:00|8105.5|8100.5|8100|8095|8142|8137|8096.5|8091.5|798
1658307600000|2022-07-20 09:00:00|8100.5|8095.5|8101|8096|8121|8116|8094.5|8089.5|709
1658311200000|2022-07-20 10:00:00|8100.5|8095.5|8065.5|8060.5|8115|8110|8050|8045|1080
1658314800000|2022-07-20 11:00:00|8066|8061|8031.1|8026.1|8068.5|8063.5|8014.6|8009.6|766
1658318400000|2022-07-20 12:00:00|8029.1|8024.1|8033.6|8028.6|8053.1|8048.1|7989.6|7984.6|2271
1658322000000|2022-07-20 13:00:00|8033.1|8028.1|8018.6|8013.6|8039.6|8034.6|8014.6|8009.6|750
1658325600000|2022-07-20 14:00:00|8019.1|8014.1|8028.9|8023.9|8041.4|8036.4|8010.9|8005.9|1882
1658329200000|2022-07-20 15:00:00|8029.4|8024.4|8026.9|8020.9|8041.9|8035.9|8009.4|8004.4|1757
1658332800000|2022-07-20 16:00:00|8025.9|8019.9|8008.9|8001.9|8037.9|8030.9|7992.9|7985.9|592
1658336400000|2022-07-20 17:00:00|8009.9|8002.9|7960.9|7948.9|8010.9|8003.9|7955.9|7944.9|582
1658340000000|2022-07-20 18:00:00|7960.8|7948.8|7989.9|7977.9|7996.6|7984.6|7960.8|7948.8|0
1658343600000|2022-07-20 19:00:00|7989.8|7977.8|7997.7|7985.7|8003.9|7991.9|7987|7975|0
1658347200000|2022-07-20 20:00:00|7995.1|7983.1|7982|7970|8003.7|7991.7|7981.5|7969.5|0
1658350800000|2022-07-20 21:00:00|7982.2|7970.2|7984.5|7972.5|7989|7977|7981.5|7969.5|0
1658354400000|2022-07-20 22:00:00|7983.8|7971.8|7978|7966|7985.6|7973.6|7975.5|7963.5|0
1658358000000|2022-07-20 23:00:00|7978.5|7966.5|7986.1|7974.1|7991.3|7979.3|7977.6|7965.6|0
1658361600000|2022-07-21 00:00:00|7985.5|7973.5|7995.6|7983.6|7997.8|7985.8|7976.5|7964.5|0
1658365200000|2022-07-21 01:00:00|7995.5|7983.5|7988.8|7976.8|7995.5|7983.5|7973.1|7961.1|0
1658368800000|2022-07-21 02:00:00|7988.7|7976.7|7993.8|7981.8|7999.9|7987.9|7984.3|7972.3|0
1658372400000|2022-07-21 03:00:00|7991.6|7979.6|7991.8|7979.8|8004.9|7992.9|7989.4|7977.4|0
1658376000000|2022-07-21 04:00:00|7994|7982|8022.3|8010.3|8030.2|8018.2|7989.4|7977.4|0
1658379600000|2022-07-21 05:00:00|8022.2|8010.2|8050.8|8038.8|8070.3|8058.3|8004.8|7992.8|0
1658383200000|2022-07-21 06:00:00|8053|8041|7991.4|7986.4|8057.4|8045.4|7983.4|7978.4|501
1658386800000|2022-07-21 07:00:00|7989.9|7984.9|7994|7989|8049.4|8044.4|7985.5|7980.5|2216
1658390400000|2022-07-21 08:00:00|7994.5|7989.5|8028.5|8023.5|8030.5|8025.5|7972.5|7967.5|1445
1658394000000|2022-07-21 09:00:00|8029|8024|8041.5|8036.5|8043.5|8038.5|8005.5|8000.5|629
1658397600000|2022-07-21 10:00:00|8041|8036|8050|8045|8071.5|8066.5|8038.5|8033.5|650
1658401200000|2022-07-21 11:00:00|8049.5|8044.5|8036.7|8031.7|8052.5|8047.5|8025.5|8020.5|232
1658404800000|2022-07-21 12:00:00|8036.2|8031.2|8072.7|8067.7|8111.2|8106.2|8001.2|7996.2|2642
1658408400000|2022-07-21 13:00:00|8073.2|8068.2|8034.2|8029.2|8075.7|8070.7|7976.2|7971.2|1991
1658412000000|2022-07-21 14:00:00|8034.7|8029.7|8023.3|8018.3|8042.2|8037.2|7986.3|7981.3|1891
1658415600000|2022-07-21 15:00:00|8022.8|8017.8|8004.1|7998.1|8024.3|8019.3|7984.3|7979.3|2772
1658419200000|2022-07-21 16:00:00|8005.1|7997.1|8014.1|8006.1|8021.1|8014.1|8005.1|7997.1|126
1658422800000|2022-07-21 17:00:00|8015.1|8007.1|7992.9|7980.9|8018.1|8011.1|7979.1|7972.1|265
1658426400000|2022-07-21 18:00:00|7995.1|7983.1|7997|7985|8005.4|7993.4|7989.6|7977.6|0
1658430000000|2022-07-21 19:00:00|7997.1|7985.1|8023.8|8011.8|8036.9|8024.9|7997|7985|0
1658433600000|2022-07-21 20:00:00|8028.1|8016.1|8007.6|7995.6|8031.7|8019.7|7998.8|7986.8|0
1658437200000|2022-07-21 21:00:00|8007.5|7995.5|8004.1|7992.1|8008.4|7996.4|8003.7|7991.7|0
1658440800000|2022-07-21 22:00:00|8004|7992|8000.7|7988.7|8007.2|7995.2|7992|7980|0
1658444400000|2022-07-21 23:00:00|8000.9|7988.9|7996.9|7984.9|8003.6|7991.6|7995.7|7983.7|0
1658448000000|2022-07-22 00:00:00|7997.3|7985.3|8010|7998|8010|7998|7990.1|7978.1|0
1658451600000|2022-07-22 01:00:00|8009.9|7997.9|8003.5|7991.5|8014.4|8002.4|7992.2|7980.2|0
1658455200000|2022-07-22 02:00:00|8003.4|7991.4|7998.8|7986.8|8005.7|7993.7|7992.3|7980.3|0
1658458800000|2022-07-22 03:00:00|7999.9|7987.9|8003.2|7991.2|8005.6|7993.6|7996.5|7984.5|0
1658462400000|2022-07-22 04:00:00|8005.4|7993.4|7998.8|7986.8|8009.8|7997.8|7996.6|7984.6|0
1658466000000|2022-07-22 05:00:00|7996.6|7984.6|7968.1|7956.1|8001|7989|7968.1|7956.1|0
1658469600000|2022-07-22 06:00:00|7970.3|7958.3|8006.1|8001.1|8006.1|8001.1|7970.1|7958.3|179
1658473200000|2022-07-22 07:00:00|8009.6|8004.6|8035.7|8030.7|8065.6|8060.6|7995.1|7990.1|2173
1658476800000|2022-07-22 08:00:00|8036.2|8031.2|8059.2|8054.2|8070.7|8065.7|8029.2|8024.2|767
1658480400000|2022-07-22 09:00:00|8059.7|8054.7|8043.7|8038.7|8089.7|8084.7|8042.2|8037.2|950
1658484000000|2022-07-22 10:00:00|8044.2|8039.2|8035.2|8030.2|8073.2|8068.2|8033.2|8028.2|596
1658487600000|2022-07-22 11:00:00|8034.7|8029.7|8025.4|8020.4|8038.7|8033.7|8015.2|8010.2|506
1658491200000|2022-07-22 12:00:00|8024.9|8019.9|8049.4|8044.4|8052.9|8047.9|8020.4|8015.4|405
1658494800000|2022-07-22 13:00:00|8048.9|8043.9|8049.4|8044.4|8073.4|8068.4|8046.4|8041.4|899
1658498400000|2022-07-22 14:00:00|8049.9|8044.9|8068.3|8063.3|8073.3|8068.3|8039.4|8034.4|1002
1658502000000|2022-07-22 15:00:00|8067.3|8062.3|8049.3|8042.3|8074.3|8069.3|8033.3|8026.3|2761
1658505600000|2022-07-22 16:00:00|8050.3|8043.3|8026.3|8019.3|8052.3|8046.3|8023.3|8016.3|211
1658509200000|2022-07-22 17:00:00|8025.3|8018.3|8014.8|8002.8|8028.3|8020.3|7998.3|7992.3|158
1658512800000|2022-07-22 18:00:00|8014.9|8002.9|7997.9|7985.9|8014.9|8002.9|7986|7974|0
1658516400000|2022-07-22 19:00:00|7997.8|7985.8|8018.7|8006.7|8020.9|8008.9|7995.5|7983.5|0
1658520000000|2022-07-22 20:00:00|8020.2|8008.2|8017.3|8005.3|8020.2|8008.2|8007.8|7995.8|0
1658700000000|2022-07-24 22:00:00|8009.9|7997.9|8008.1|7996.1|8014.6|8002.6|8001.1|7989.1|0
1658703600000|2022-07-24 23:00:00|8008.5|7996.5|8004.3|7992.3|8015.7|8003.7|8004|7992|0
1658707200000|2022-07-25 00:00:00|8004.5|7992.5|7998.4|7986.4|8029.5|8017.5|7998.4|7986.4|0
1658710800000|2022-07-25 01:00:00|7999.5|7987.5|7994.2|7982.2|8011.7|7999.7|7987.5|7975.5|0
1658714400000|2022-07-25 02:00:00|7994.1|7982.1|8005.3|7993.3|8009.8|7997.8|7993|7981|0
1658718000000|2022-07-25 03:00:00|8005.4|7993.4|8014.2|8002.2|8014.2|8002.2|8000.8|7988.8|0
1658721600000|2022-07-25 04:00:00|8014.1|8002.1|8013.9|8001.9|8016.2|8004.2|8007.5|7995.5|0
1658725200000|2022-07-25 05:00:00|8011.7|7999.7|8007|7995|8013.9|8001.9|7994.9|7982.9|0
1658728800000|2022-07-25 06:00:00|8009.2|7997.2|8034.3|8029.3|8034.8|8029.8|8006.3|7997.2|234
1658732400000|2022-07-25 07:00:00|8033.3|8028.3|8073.1|8068.1|8089.1|8084.1|8031.3|8026.3|2328
1658736000000|2022-07-25 08:00:00|8072.6|8067.6|8076.1|8071.1|8092.1|8087.1|8067.1|8062.1|502
1658739600000|2022-07-25 09:00:00|8076.6|8071.6|8092.6|8087.6|8101.1|8096.1|8074.6|8069.6|588
1658743200000|2022-07-25 10:00:00|8092.1|8087.1|8092.1|8087.1|8097.1|8092.1|8084.1|8079.1|302
1658746800000|2022-07-25 11:00:00|8091.1|8086.1|8097.5|8092.5|8103.1|8098.1|8083.6|8078.6|692
1658750400000|2022-07-25 12:00:00|8098|8093|8093.5|8088.5|8107|8102|8082.5|8077.5|310
1658754000000|2022-07-25 13:00:00|8093|8088|8090|8085|8095.5|8090.5|8069|8064|587
1658757600000|2022-07-25 14:00:00|8089|8084|8081.5|8076.5|8104.5|8099.5|8052|8047|1733
1658761200000|2022-07-25 15:00:00|8081|8076|8105.5|8099.5|8110.5|8103.5|8072.5|8067.5|1247
1658764800000|2022-07-25 16:00:00|8106.5|8098.5|8106.5|8098.5|8110.5|8103.5|8087.5|8080.5|164
1658768400000|2022-07-25 17:00:00|8105.5|8099.5|8096.5|8084.5|8109.5|8102.5|8088.5|8082.5|93
1658772000000|2022-07-25 18:00:00|8094.3|8082.3|8085.4|8073.4|8098.8|8086.8|8083.2|8071.2|0
1658775600000|2022-07-25 19:00:00|8083.2|8071.2|8112.9|8100.9|8115.2|8103.2|8076.3|8064.3|0
1658779200000|2022-07-25 20:00:00|8113.8|8101.8|8099.1|8087.1|8124.4|8112.4|8097.6|8085.6|0
1658782800000|2022-07-25 21:00:00|8098.9|8086.9|8086.6|8074.6|8099.1|8087.1|8081.8|8069.8|0
1658786400000|2022-07-25 22:00:00|8086.8|8074.8|8098.1|8086.1|8100|8088|8086.8|8074.8|0
1658790000000|2022-07-25 23:00:00|8097.7|8085.7|8093.6|8081.6|8098.4|8086.4|8088.4|8076.4|0
1658793600000|2022-07-26 00:00:00|8093.2|8081.2|8075.5|8063.5|8097.2|8085.2|8071.1|8059.1|0
1658797200000|2022-07-26 01:00:00|8076.6|8064.6|8080.1|8068.1|8091.2|8079.2|8075.5|8063.5|0
1658800800000|2022-07-26 02:00:00|8077.9|8065.9|8091.2|8079.2|8098|8086|8073.4|8061.4|0
1658804400000|2022-07-26 03:00:00|8091.3|8079.3|8093.4|8081.4|8097.9|8085.9|8090.1|8078.1|0
1658808000000|2022-07-26 04:00:00|8091.2|8079.2|8093.4|8081.4|8093.4|8081.4|8086.7|8074.7|0
1658811600000|2022-07-26 05:00:00|8092.3|8080.3|8089|8077|8095.7|8083.7|8082.3|8070.3|0
1658815200000|2022-07-26 06:00:00|8086.8|8074.8|8076.5|8071.5|8095|8090|8066.5|8061.5|169
1658818800000|2022-07-26 07:00:00|8075|8070|8047.4|8042.4|8080|8075|8043.5|8038.5|1537
1658822400000|2022-07-26 08:00:00|8047.9|8042.9|8061.4|8056.4|8069.4|8064.4|8042.4|8037.4|671
1658826000000|2022-07-26 09:00:00|8061.9|8056.9|8084.9|8079.9|8092.9|8087.9|8061.9|8056.9|604
1658829600000|2022-07-26 10:00:00|8085.4|8080.4|8049.4|8044.4|8095.4|8090.4|8033.4|8028.4|693
1658833200000|2022-07-26 11:00:00|8048.9|8043.9|8063.5|8058.5|8070.4|8065.4|8040.9|8035.9|344
1658836800000|2022-07-26 12:00:00|8063|8058|8071|8066|8072.5|8067.5|8051.5|8046.5|433
1658840400000|2022-07-26 13:00:00|8071.5|8066.5|8070.5|8065.5|8073.5|8068.5|8042.5|8037.5|1660
1658844000000|2022-07-26 14:00:00|8071|8066|8100.9|8095.9|8100.9|8095.9|8059.9|8054.9|1600
1658847600000|2022-07-26 15:00:00|8100.4|8095.4|8052.9|8045.9|8101.4|8096.4|8048.9|8041.9|2053
1658851200000|2022-07-26 16:00:00|8053.9|8046.9|8072.9|8064.9|8075.9|8068.9|8051.9|8044.9|151
1658854800000|2022-07-26 17:00:00|8071.9|8062.9|8067.2|8055.2|8080.9|8073.9|8061.4|8053.9|94
1658858400000|2022-07-26 18:00:00|8069.4|8057.4|8063.6|8051.6|8083.2|8071.2|8052.4|8040.4|0
1658862000000|2022-07-26 19:00:00|8061.4|8049.4|8055.2|8043.2|8068.7|8056.7|8050.1|8038.1|0
1658865600000|2022-07-26 20:00:00|8055|8043|8083.1|8071.1|8083.3|8071.3|8043.8|8031.8|0
1658869200000|2022-07-26 21:00:00|8083.6|8071.6|8084.3|8072.3|8086.4|8074.4|8078.8|8066.8|0
1658872800000|2022-07-26 22:00:00|8083.9|8071.9|8095.6|8083.6|8116.3|8104.3|8083.9|8071.9|0
1658876400000|2022-07-26 23:00:00|8095.7|8083.7|8103.8|8091.8|8108.9|8096.9|8094|8082|0
1658880000000|2022-07-27 00:00:00|8104|8092|8102.2|8090.2|8125.1|8113.1|8094.1|8082.1|0
1658883600000|2022-07-27 01:00:00|8102.3|8090.3|8086.7|8074.7|8108.9|8096.9|8082.2|8070.2|0
1658887200000|2022-07-27 02:00:00|8087.8|8075.8|8091.2|8079.2|8093.4|8081.4|8082.3|8070.3|0
1658890800000|2022-07-27 03:00:00|8091.1|8079.1|8093.4|8081.4|8097.9|8085.9|8091.1|8079.1|0
1658894400000|2022-07-27 04:00:00|8095.6|8083.6|8109.2|8097.2|8111.4|8099.4|8093.5|8081.5|0
1658898000000|2022-07-27 05:00:00|8111.4|8099.4|8099.5|8087.5|8119.4|8107.4|8099.4|8087.4|0
1658901600000|2022-07-27 06:00:00|8101.7|8089.7|8096.9|8091.9|8108.9|8103.9|8080.9|8075.9|326
1658905200000|2022-07-27 07:00:00|8098.4|8093.4|8076.5|8071.5|8128.9|8123.9|8073.5|8068.5|1858
1658908800000|2022-07-27 08:00:00|8076|8071|8065.5|8060.5|8083.5|8078.5|8056.5|8051.5|978
1658912400000|2022-07-27 09:00:00|8066|8061|8075.5|8070.5|8077.5|8072.5|8061|8056|562
1658916000000|2022-07-27 10:00:00|8076|8071|8094.5|8089.5|8095.5|8090.5|8073.5|8068.5|379
1658919600000|2022-07-27 11:00:00|8093|8088|8111.1|8106.1|8112.6|8107.6|8078.5|8073.5|425
1658923200000|2022-07-27 12:00:00|8110.6|8105.6|8129.6|8124.6|8133.6|8128.6|8108.1|8103.1|574
1658926800000|2022-07-27 13:00:00|8129.1|8124.1|8130.6|8125.6|8140.1|8135.1|8114.1|8109.1|1059
1658930400000|2022-07-27 14:00:00|8130.1|8125.1|8137.1|8132.1|8153.6|8148.6|8122.6|8117.6|924
1658934000000|2022-07-27 15:00:00|8136.6|8131.6|8127.1|8121.1|8145.6|8140.6|8120.1|8113.1|1465
1658937600000|2022-07-27 16:00:00|8128.1|8122.1|8129.1|8121.1|8138.1|8131.1|8123.1|8117.1|138
1658941200000|2022-07-27 17:00:00|8128.1|8120.1|8121.9|8109.9|8128.1|8121.1|8113.1|8105.1|83
1658944800000|2022-07-27 18:00:00|8122|8110|8163.9|8151.9|8183.7|8171.7|8115.9|8103.9|0
1658948400000|2022-07-27 19:00:00|8166.1|8154.1|8197.1|8185.1|8214|8202|8159.3|8147.3|0
1658952000000|2022-07-27 20:00:00|8197.6|8185.6|8189.2|8177.2|8197.6|8185.6|8180.7|8168.7|0
1658955600000|2022-07-27 21:00:00|8189|8177|8189.6|8177.6|8191.2|8179.2|8187.5|8175.5|0
1658959200000|2022-07-27 22:00:00|8190|8178|8188.2|8176.2|8191.6|8179.6|8185.3|8173.3|0
1658962800000|2022-07-27 23:00:00|8188.5|8176.5|8187.3|8175.3|8192.6|8180.6|8185.3|8173.3|0
1658966400000|2022-07-28 00:00:00|8187.4|8175.4|8179.7|8167.7|8191|8179|8164.2|8152.2|0
1658970000000|2022-07-28 01:00:00|8181.9|8169.9|8184.3|8172.3|8186.5|8174.5|8168.7|8156.7|0
1658973600000|2022-07-28 02:00:00|8184.2|8172.2|8201.8|8189.8|8206.3|8194.3|8184.2|8172.2|0
1658977200000|2022-07-28 03:00:00|8199.6|8187.6|8186.2|8174.2|8201.8|8189.8|8184|8172|0
1658980800000|2022-07-28 04:00:00|8188.4|8176.4|8195|8183|8197.2|8185.2|8179.6|8167.6|0
1658984400000|2022-07-28 05:00:00|8197.2|8185.2|8199.5|8187.5|8201.7|8189.7|8183.9|8171.9|0
1658988000000|2022-07-28 06:00:00|8160.1|8155.1|8192.6|8187.6|8207.6|8202.6|8158.1|8153.1|361
1658991600000|2022-07-28 07:00:00|8190.6|8185.6|8016.1|8011.1|8195.6|8190.6|8015.1|8010.1|3566
1658995200000|2022-07-28 08:00:00|8015.6|8010.6|8028.1|8023.1|8031.1|8026.1|7995.1|7990.1|1760
1658998800000|2022-07-28 09:00:00|8029.1|8024.1|8022.1|8017.1|8032.6|8027.6|7996.1|7991.1|713
1659002400000|2022-07-28 10:00:00|8022.6|8017.6|8031.1|8026.1|8041.6|8036.6|8013.6|8008.6|547
1659006000000|2022-07-28 11:00:00|8032.1|8027.1|8076.7|8071.7|8084.7|8079.7|8031.6|8026.6|1189
1659009600000|2022-07-28 12:00:00|8076.2|8071.2|8056.7|8051.7|8100.7|8095.7|8052.7|8047.7|912
1659013200000|2022-07-28 13:00:00|8057.7|8052.7|8043.7|8038.7|8074.7|8069.7|8028.7|8023.7|955
1659016800000|2022-07-28 14:00:00|8044.2|8039.2|8067.1|8062.1|8072.6|8067.6|8031.7|8026.7|810
1659020400000|2022-07-28 15:00:00|8067.6|8062.6|8089.6|8082.6|8108.6|8101.6|8064.6|8059.6|1891
1659024000000|2022-07-28 16:00:00|8090.6|8083.6|8094.6|8087.6|8104.6|8097.6|8089.6|8082.6|141
1659027600000|2022-07-28 17:00:00|8095.6|8084.6|8110.5|8098.5|8118.1|8107.1|8082.6|8075.6|224
1659031200000|2022-07-28 18:00:00|8110.4|8098.4|8112|8100|8114.6|8102.6|8101.3|8089.3|0
1659034800000|2022-07-28 19:00:00|8114.2|8102.2|8115|8103|8126.5|8114.5|8109.8|8097.8|0
1659038400000|2022-07-28 20:00:00|8117.1|8105.1|8162.9|8150.9|8173.7|8161.7|8115.1|8103.1|0
1659042000000|2022-07-28 21:00:00|8163.4|8151.4|8160.1|8148.1|8165.8|8153.8|8151.1|8139.1|0
1659045600000|2022-07-28 22:00:00|8159.9|8147.9|8141.8|8129.8|8159.9|8147.9|8138.6|8126.6|0
1659049200000|2022-07-28 23:00:00|8142.2|8130.2|8143.8|8131.8|8146.2|8134.2|8136.9|8124.9|0
1659052800000|2022-07-29 00:00:00|8143.7|8131.7|8124.1|8112.1|8143.7|8131.7|8121.9|8109.9|0
1659056400000|2022-07-29 01:00:00|8122|8110|8133.2|8121.2|8133.2|8121.2|8117.8|8105.8|0
1659060000000|2022-07-29 02:00:00|8132.1|8120.1|8122.6|8110.6|8135.4|8123.4|8120.3|8108.3|0
1659063600000|2022-07-29 03:00:00|8121.5|8109.5|8105.3|8093.3|8124.8|8112.8|8103.2|8091.2|0
1659067200000|2022-07-29 04:00:00|8103.2|8091.2|8105.6|8093.6|8109.9|8097.9|8101.2|8089.2|0
1659070800000|2022-07-29 05:00:00|8105.5|8093.5|8114.9|8102.9|8119.3|8107.3|8097.3|8085.3|0
1659074400000|2022-07-29 06:00:00|8114.8|8102.8|8120.1|8115.1|8140.6|8135.6|8112.6|8100.6|450
1659078000000|2022-07-29 07:00:00|8119.1|8114.1|8172.3|8167.3|8205.6|8200.6|8116.1|8111.1|3835
1659081600000|2022-07-29 08:00:00|8172.8|8167.8|8182.8|8177.8|8202.8|8197.8|8172.3|8167.3|701
1659085200000|2022-07-29 09:00:00|8183.3|8178.3|8180.8|8175.8|8196.3|8191.3|8159.3|8154.3|829
1659088800000|2022-07-29 10:00:00|8181.3|8176.3|8186.3|8181.3|8186.3|8181.3|8154.8|8149.8|1211
1659092400000|2022-07-29 11:00:00|8185.8|8180.8|8143.7|8138.7|8189.3|8184.3|8139.7|8134.7|1086
1659096000000|2022-07-29 12:00:00|8144.2|8139.2|8164.2|8159.2|8166.7|8161.7|8141.7|8136.7|487
1659099600000|2022-07-29 13:00:00|8164.7|8159.7|8169.7|8164.7|8181.2|8176.2|8143.2|8138.2|892
1659103200000|2022-07-29 14:00:00|8168.7|8163.7|8168.1|8163.1|8183.6|8178.6|8165.1|8160.1|1072
1659106800000|2022-07-29 15:00:00|8167.6|8162.6|8163.6|8156.6|8176.1|8171.1|8152.6|8145.6|2535
1659110400000|2022-07-29 16:00:00|8162.6|8157.6|8172.6|8165.6|8173.6|8166.6|8151.6|8144.6|339
1659114000000|2022-07-29 17:00:00|8171.6|8164.6|8174.9|8162.9|8180.6|8171.6|8165.6|8158.6|108
1659117600000|2022-07-29 18:00:00|8177|8165|8190.4|8178.4|8192.7|8180.7|8172.6|8160.6|0
1659121200000|2022-07-29 19:00:00|8188.2|8176.2|8209.3|8197.3|8211.4|8199.4|8184|8172|0
1659124800000|2022-07-29 20:00:00|8207.6|8195.6|8204.8|8192.8|8210.7|8198.7|8201.7|8189.7|0
1659128400000|2022-07-29 21:00:00|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|0
1659304800000|2022-07-31 22:00:00|8197.2|8185.2|8175|8163|8197.2|8185.2|8171|8159|0
1659308400000|2022-07-31 23:00:00|8174.9|8162.9|8176.7|8164.7|8185.1|8173.1|8171.8|8159.8|0
1659312000000|2022-08-01 00:00:00|8175.8|8163.8|8165.4|8153.4|8177.6|8165.6|8161.9|8149.9|0
1659315600000|2022-08-01 01:00:00|8167.6|8155.6|8171.9|8159.9|8171.9|8159.9|8158.9|8146.9|0
1659319200000|2022-08-01 02:00:00|8169.8|8157.8|8160|8148|8171.9|8159.9|8159.9|8147.9|0
1659322800000|2022-08-01 03:00:00|8159.2|8147.2|8133.2|8121.2|8159.2|8147.2|8131|8119|0
1659326400000|2022-08-01 04:00:00|8131|8119|8132.4|8120.4|8132.4|8120.4|8128|8116|0
1659330000000|2022-08-01 05:00:00|8132.3|8120.3|8145.4|8133.4|8145.4|8133.4|8125.9|8113.9|0
1659333600000|2022-08-01 06:00:00|8145.5|8133.5|8169.1|8164.1|8169.6|8164.6|8145.1|8133.5|177
1659337200000|2022-08-01 07:00:00|8175.1|8170.1|8215.6|8210.6|8226.6|8221.6|8162.1|8157.1|1733
1659340800000|2022-08-01 08:00:00|8216.1|8211.1|8211.6|8206.6|8234.1|8229.1|8209.6|8204.6|376
1659344400000|2022-08-01 09:00:00|8212.1|8207.1|8163.6|8158.6|8215.6|8210.6|8162.6|8157.6|699
1659348000000|2022-08-01 10:00:00|8163.1|8158.1|8165.6|8160.6|8182.6|8177.6|8152.1|8147.1|492
1659351600000|2022-08-01 11:00:00|8166.1|8161.1|8146.3|8141.3|8166.1|8161.1|8140.3|8135.3|564
1659355200000|2022-08-01 12:00:00|8145.8|8140.8|8126.3|8121.3|8153.3|8148.3|8122.3|8117.3|680
1659358800000|2022-08-01 13:00:00|8125.8|8120.8|8111.8|8106.8|8127.3|8122.3|8105.3|8100.3|1042
1659362400000|2022-08-01 14:00:00|8112.3|8107.3|8101.1|8096.1|8135.3|8130.3|8091.1|8086.1|2427
1659366000000|2022-08-01 15:00:00|8101.6|8096.6|8081.6|8075.6|8103.1|8098.1|8072.1|8067.1|2177
1659369600000|2022-08-01 16:00:00|8082.6|8074.6|8067.6|8060.6|8082.6|8075.6|8062.6|8055.6|248
1659373200000|2022-08-01 17:00:00|8066.6|8059.6|8055.3|8043.3|8072.6|8064.6|8043.6|8036.6|368
1659376800000|2022-08-01 18:00:00|8053.2|8041.2|8077.6|8065.6|8084.1|8072.1|8046.4|8034.4|0
1659380400000|2022-08-01 19:00:00|8079.7|8067.7|8081.5|8069.5|8086.3|8074.3|8066.7|8054.7|0
1659384000000|2022-08-01 20:00:00|8078.6|8066.6|8084.5|8072.5|8085.6|8073.6|8075.9|8063.9|0
1659387600000|2022-08-01 21:00:00|8083.6|8071.6|8078.5|8066.5|8084.3|8072.3|8078.5|8066.5|0
1659391200000|2022-08-01 22:00:00|8078.1|8066.1|8075.4|8063.4|8081.2|8069.2|8070.1|8058.1|0
1659394800000|2022-08-01 23:00:00|8075.2|8063.2|8066.7|8054.7|8082.2|8070.2|8066.2|8054.2|0
1659398400000|2022-08-02 00:00:00|8067.8|8055.8|8038.2|8026.2|8069.9|8057.9|8037.1|8025.1|0
1659402000000|2022-08-02 01:00:00|8037.1|8025.1|8032.9|8020.9|8047.8|8035.8|8026.1|8014.1|0
1659405600000|2022-08-02 02:00:00|8034|8022|8039.4|8027.4|8039.4|8027.4|8024.2|8012.2|0
1659409200000|2022-08-02 03:00:00|8040.5|8028.5|8039.5|8027.5|8050.2|8038.2|8037.2|8025.2|0
1659412800000|2022-08-02 04:00:00|8037.4|8025.4|8045.8|8033.8|8045.8|8033.8|8035.3|8023.3|0
1659416400000|2022-08-02 05:00:00|8043.7|8031.7|8028.8|8016.8|8050.2|8038.2|8026.6|8014.6|0
1659420000000|2022-08-02 06:00:00|8028.9|8016.9|8057.1|8052.1|8057.6|8052.6|8028.8|8016.8|191
1659423600000|2022-08-02 07:00:00|8057.6|8052.6|8093.5|8088.5|8113.5|8108.5|8050.6|8045.6|2223
1659427200000|2022-08-02 08:00:00|8094|8089|8097.5|8092.5|8104.5|8099.5|8079|8074|579
1659430800000|2022-08-02 09:00:00|8097|8092|8065|8060|8108|8103|8064.5|8059.5|929
1659434400000|2022-08-02 10:00:00|8064|8059|8075.5|8070.5|8078|8073|8057|8052|623
1659438000000|2022-08-02 11:00:00|8073|8068|8089.9|8084.9|8096.9|8091.9|8061|8056|496
1659441600000|2022-08-02 12:00:00|8090.4|8085.4|8103.4|8098.4|8106.9|8101.9|8084.9|8079.9|640
1659445200000|2022-08-02 13:00:00|8103.9|8098.9|8097.4|8092.4|8120.9|8115.9|8089.4|8084.4|1009
1659448800000|2022-08-02 14:00:00|8096.4|8091.4|8118.7|8113.7|8127.2|8122.2|8084.2|8079.2|1092
1659452400000|2022-08-02 15:00:00|8118.2|8113.2|8102.2|8094.2|8119.2|8114.2|8099.2|8092.2|1953
1659456000000|2022-08-02 16:00:00|8101.2|8095.2|8122.2|8116.2|8126.2|8119.2|8101.2|8094.2|111
1659459600000|2022-08-02 17:00:00|8121.2|8114.2|8088.2|8076.2|8122.2|8115.2|8085.2|8076.2|116
1659463200000|2022-08-02 18:00:00|8088.3|8076.3|8096.3|8084.3|8112|8100|8083.8|8071.8|0
1659466800000|2022-08-02 19:00:00|8097.4|8085.4|8082.6|8070.6|8102.9|8090.9|8078.2|8066.2|0
1659470400000|2022-08-02 20:00:00|8083|8071|8086.5|8074.5|8087.6|8075.6|8074.2|8062.2|0
1659474000000|2022-08-02 21:00:00|8086.1|8074.1|8087.5|8075.5|8088|8076|8084.8|8072.8|0
1659477600000|2022-08-02 22:00:00|8087.6|8075.6|8092.1|8080.1|8097.9|8085.9|8086.2|8074.2|0
1659481200000|2022-08-02 23:00:00|8091.7|8079.7|8082.8|8070.8|8095.9|8083.9|8081.5|8069.5|0
1659484800000|2022-08-03 00:00:00|8082|8070|8075.5|8063.5|8085.6|8073.6|8060.1|8048.1|0
1659488400000|2022-08-03 01:00:00|8075.6|8063.6|8088.8|8076.8|8093.2|8081.2|8071.3|8059.3|0
1659492000000|2022-08-03 02:00:00|8088.9|8076.9|8088|8076|8097.6|8085.6|8082.5|8070.5|0
1659495600000|2022-08-03 03:00:00|8088.1|8076.1|8084.9|8072.9|8091.4|8079.4|8082.6|8070.6|0
1659499200000|2022-08-03 04:00:00|8084.8|8072.8|8089.3|8077.3|8095.9|8083.9|8082.7|8070.7|0
1659502800000|2022-08-03 05:00:00|8091.4|8079.4|8104.5|8092.5|8111|8099|8091.4|8079.4|0
1659506400000|2022-08-03 06:00:00|8106.6|8094.6|8093.2|8088.2|8108.8|8097.2|8084.2|8079.2|211
1659510000000|2022-08-03 07:00:00|8097.7|8092.7|8117.5|8112.5|8133.5|8128.5|8065.2|8060.2|1560
1659513600000|2022-08-03 08:00:00|8118|8113|8130.5|8125.5|8140.5|8135.5|8116.5|8111.5|475
1659517200000|2022-08-03 09:00:00|8131|8126|8136.5|8131.5|8148|8143|8125.5|8120.5|561
1659520800000|2022-08-03 10:00:00|8135.5|8130.5|8133.5|8128.5|8140.5|8135.5|8128.5|8123.5|498
1659524400000|2022-08-03 11:00:00|8134|8129|8139|8134|8141|8136|8130|8125|342
1659528000000|2022-08-03 12:00:00|8139.5|8134.5|8147.5|8142.5|8152|8147|8138.5|8133.5|408
1659531600000|2022-08-03 13:00:00|8147|8142|8148|8143|8151|8146|8137|8132|465
1659535200000|2022-08-03 14:00:00|8148.5|8143.5|8144.1|8139.1|8153.1|8148.1|8127.6|8122.6|862
1659538800000|2022-08-03 15:00:00|8144.6|8139.6|8150.5|8143.5|8165.6|8160.6|8140.1|8134.5|1656
1659542400000|2022-08-03 16:00:00|8149.5|8142.5|8152.5|8145.5|8154.5|8148.5|8134.5|8128.5|139
1659546000000|2022-08-03 17:00:00|8153.5|8146.5|8161.3|8149.3|8162.5|8155.5|8148.5|8141.5|163
1659549600000|2022-08-03 18:00:00|8161.4|8149.4|8163.7|8151.7|8170.5|8158.5|8152.9|8140.9|0
1659553200000|2022-08-03 19:00:00|8163.8|8151.8|8157.3|8145.3|8170.7|8158.7|8156.1|8144.1|0
1659556800000|2022-08-03 20:00:00|8161.1|8149.1|8153.2|8141.2|8161.1|8149.1|8149.7|8137.7|0
1659560400000|2022-08-03 21:00:00|8153|8141|8153.5|8141.5|8154.3|8142.3|8152.1|8140.1|0
1659564000000|2022-08-03 22:00:00|8154.3|8142.3|8154.4|8142.4|8155.4|8143.4|8148|8136|0
1659567600000|2022-08-03 23:00:00|8154.2|8142.2|8149.2|8137.2|8154.9|8142.9|8149.2|8137.2|0
1659571200000|2022-08-04 00:00:00|8148.7|8136.7|8161.5|8149.5|8169.9|8157.9|8145.5|8133.5|0
1659574800000|2022-08-04 01:00:00|8161.4|8149.4|8159.7|8147.7|8165.8|8153.8|8152.8|8140.8|0
1659578400000|2022-08-04 02:00:00|8159.8|8147.8|8157.5|8145.5|8166.1|8154.1|8150|8138|0
1659582000000|2022-08-04 03:00:00|8157.6|8145.6|8153.1|8141.1|8159.7|8147.7|8144.5|8132.5|0
1659585600000|2022-08-04 04:00:00|8153.2|8141.2|8159.8|8147.8|8162|8150|8153.2|8141.2|0
1659589200000|2022-08-04 05:00:00|8159.9|8147.9|8165.8|8153.8|8170.5|8158.5|8155.5|8143.5|0
1659592800000|2022-08-04 06:00:00|8167.9|8155.9|8144|8139|8167.9|8155.9|8136|8131|141
1659596400000|2022-08-04 07:00:00|8143|8138|8203.5|8198.5|8212.5|8207.5|8142.5|8137.5|1663
1659600000000|2022-08-04 08:00:00|8203|8198|8176.5|8171.5|8206.5|8201.5|8172.5|8167.5|623
1659603600000|2022-08-04 09:00:00|8176|8171|8167.5|8162.5|8178|8173|8162.5|8157.5|489
1659607200000|2022-08-04 10:00:00|8167|8162|8194.5|8189.5|8197|8192|8167|8162|749
1659610800000|2022-08-04 11:00:00|8195.5|8190.5|8174.5|8169.5|8203.5|8198.5|8173.5|8168.5|715
1659614400000|2022-08-04 12:00:00|8175.5|8170.5|8170.5|8165.5|8181.5|8176.5|8166.5|8161.5|411
1659618000000|2022-08-04 13:00:00|8170|8165|8173|8168|8179|8174|8145|8140|865
1659621600000|2022-08-04 14:00:00|8174|8169|8154|8149|8175|8170|8135|8130|864
1659625200000|2022-08-04 15:00:00|8154.5|8149.5|8162.5|8156.5|8169.5|8163.5|8144|8139|1169
1659628800000|2022-08-04 16:00:00|8161.5|8154.5|8152.5|8145.5|8173.5|8165.5|8150.5|8143.5|301
1659632400000|2022-08-04 17:00:00|8153.5|8146.5|8150.4|8138.4|8160.5|8154.5|8149.5|8138.4|98
1659636000000|2022-08-04 18:00:00|8150.3|8138.3|8143.2|8131.2|8152.6|8140.6|8135.2|8123.2|0
1659639600000|2022-08-04 19:00:00|8141.1|8129.1|8141|8129|8152.2|8140.2|8128|8116|0
1659643200000|2022-08-04 20:00:00|8142.7|8130.7|8140.7|8128.7|8150.1|8138.1|8138.7|8126.7|0
1659646800000|2022-08-04 21:00:00|8141.4|8129.4|8141.6|8129.6|8143.8|8131.8|8141.4|8129.4|0
1659650400000|2022-08-04 22:00:00|8142.5|8130.5|8142.7|8130.7|8144.9|8132.9|8137.4|8125.4|0
1659654000000|2022-08-04 23:00:00|8142.8|8130.8|8143.6|8131.6|8149.7|8137.7|8142.7|8130.7|0
1659657600000|2022-08-05 00:00:00|8144.9|8132.9|8149.6|8137.6|8153.9|8141.9|8143.1|8131.1|0
1659661200000|2022-08-05 01:00:00|8148.6|8136.6|8161.1|8149.1|8163.3|8151.3|8148.6|8136.6|0
1659664800000|2022-08-05 02:00:00|8163.2|8151.2|8163.3|8151.3|8165.5|8153.5|8159|8147|0
1659668400000|2022-08-05 03:00:00|8163.4|8151.4|8163.3|8151.3|8163.4|8151.4|8159|8147|0
1659672000000|2022-08-05 04:00:00|8165.4|8153.4|8165.3|8153.3|8169.3|8157.3|8162.8|8150.8|0
1659675600000|2022-08-05 05:00:00|8166.3|8154.3|8161.2|8149.2|8167.4|8155.4|8156.9|8144.9|0
1659679200000|2022-08-05 06:00:00|8159.1|8147.1|8151.5|8146.5|8173.5|8168.5|8149.5|8144.5|178
1659682800000|2022-08-05 07:00:00|8150.5|8145.5|8153.5|8148.5|8169|8164|8123.5|8118.5|1296
1659686400000|2022-08-05 08:00:00|8153|8148|8156.5|8151.5|8160.5|8155.5|8144.5|8139.5|535
1659690000000|2022-08-05 09:00:00|8157|8152|8159|8154|8164.5|8159.5|8141.5|8136.5|475
1659693600000|2022-08-05 10:00:00|8159.5|8154.5|8165|8160|8174.5|8169.5|8153|8148|549
1659697200000|2022-08-05 11:00:00|8166|8161|8175.1|8170.1|8190|8185|8162|8157|822
1659700800000|2022-08-05 12:00:00|8175.6|8170.6|8171.1|8166.1|8187.6|8182.6|8150.6|8145.6|989
1659704400000|2022-08-05 13:00:00|8170.6|8165.6|8177.1|8172.1|8191.1|8186.1|8154.1|8149.1|1032
1659708000000|2022-08-05 14:00:00|8176.1|8171.1|8191.3|8186.3|8201.3|8196.3|8169.6|8164.6|1364
1659711600000|2022-08-05 15:00:00|8190.3|8185.3|8176.3|8170.3|8190.8|8185.8|8160.8|8155.3|1314
1659715200000|2022-08-05 16:00:00|8175.3|8169.3|8186.3|8178.3|8188.3|8181.3|8172.3|8166.3|209
1659718800000|2022-08-05 17:00:00|8187.3|8179.3|8201.3|8189.3|8201.3|8195.3|8184.3|8178.3|217
1659722400000|2022-08-05 18:00:00|8201.2|8189.2|8189.3|8177.3|8201.3|8189.3|8181.5|8169.5|0
1659726000000|2022-08-05 19:00:00|8191.4|8179.4|8206.1|8194.1|8217.9|8205.9|8189.1|8177.1|0
1659729600000|2022-08-05 20:00:00|8204.6|8192.6|8196.6|8184.6|8204.6|8192.6|8193.8|8181.8|0
1659733200000|2022-08-05 21:00:00|8203.7|8191.7|8203.7|8191.7|8203.7|8191.7|8203.7|8191.7|0
1659909600000|2022-08-07 22:00:00|8205.7|8193.7|8189.8|8177.8|8205.7|8193.7|8184.3|8172.3|0
1659913200000|2022-08-07 23:00:00|8189.6|8177.6|8188.6|8176.6|8192.3|8180.3|8187|8175|0
1659916800000|2022-08-08 00:00:00|8188.8|8176.8|8204.6|8192.6|8215.4|8203.4|8187.5|8175.5|0
1659920400000|2022-08-08 01:00:00|8202.4|8190.4|8206.7|8194.7|8206.7|8194.7|8193.7|8181.7|0
1659924000000|2022-08-08 02:00:00|8204.6|8192.6|8207|8195|8211.3|8199.3|8200.3|8188.3|0
1659927600000|2022-08-08 03:00:00|8206.9|8194.9|8209.7|8197.7|8213.4|8201.4|8204.7|8192.7|0
1659931200000|2022-08-08 04:00:00|8204.7|8192.7|8215.5|8203.5|8215.5|8203.5|8204.7|8192.7|0
1659934800000|2022-08-08 05:00:00|8221.7|8209.7|8224|8212|8227.2|8215.2|8215.4|8203.4|0
1659938400000|2022-08-08 06:00:00|8223.9|8211.9|8219.8|8214.8|8223.9|8216.3|8200.8|8195.8|78
1659942000000|2022-08-08 07:00:00|8214.8|8209.8|8205.5|8200.5|8259.8|8254.8|8197.5|8192.5|1686
1659945600000|2022-08-08 08:00:00|8205|8200|8221.5|8216.5|8227.5|8222.5|8196|8191|589
1659949200000|2022-08-08 09:00:00|8221|8216|8228.5|8223.5|8237.5|8232.5|8216.5|8211.5|435
1659952800000|2022-08-08 10:00:00|8229.5|8224.5|8237|8232|8242|8237|8225.5|8220.5|515
1659956400000|2022-08-08 11:00:00|8238|8233|8234.8|8229.8|8242.3|8237.3|8224|8219|416
1659960000000|2022-08-08 12:00:00|8236.3|8231.3|8259.8|8254.8|8261.3|8256.3|8232.8|8227.8|547
1659963600000|2022-08-08 13:00:00|8259.3|8254.3|8283.3|8278.3|8296.3|8291.3|8252.3|8247.3|1113
1659967200000|2022-08-08 14:00:00|8284.3|8279.3|8281.2|8276.2|8296.2|8291.2|8281.2|8276.2|887
1659970800000|2022-08-08 15:00:00|8281.7|8276.7|8270.2|8263.2|8286.2|8279.7|8262.2|8255.2|1490
1659974400000|2022-08-08 16:00:00|8269.2|8264.2|8262.2|8254.2|8271.2|8265.2|8247.2|8240.2|209
1659978000000|2022-08-08 17:00:00|8261.2|8255.2|8272.6|8260.6|8274.2|8268.2|8253.2|8246.2|137
1659981600000|2022-08-08 18:00:00|8270.5|8258.5|8255.6|8243.6|8272.6|8260.6|8247.3|8235.3|0
1659985200000|2022-08-08 19:00:00|8257.7|8245.7|8264.7|8252.7|8271.2|8259.2|8253.2|8241.2|0
1659988800000|2022-08-08 20:00:00|8265.8|8253.8|8281.4|8269.4|8282.6|8270.6|8263.4|8251.4|0
1659992400000|2022-08-08 21:00:00|8281.7|8269.7|8283.8|8271.8|8297.9|8285.9|8279.7|8267.7|0
1659996000000|2022-08-08 22:00:00|8283.7|8271.7|8275.7|8263.7|8283.7|8271.7|8274.8|8262.8|0
1659999600000|2022-08-08 23:00:00|8275.6|8263.6|8284.8|8272.8|8291.4|8279.4|8272.4|8260.4|0
1660003200000|2022-08-09 00:00:00|8284.4|8272.4|8275.5|8263.5|8293.1|8281.1|8275.5|8263.5|0
1660006800000|2022-08-09 01:00:00|8276.6|8264.6|8258.1|8246.1|8277.7|8265.7|8258|8246|0
1660010400000|2022-08-09 02:00:00|8260.2|8248.2|8266.9|8254.9|8269|8257|8260.2|8248.2|0
1660014000000|2022-08-09 03:00:00|8266.8|8254.8|8282.2|8270.2|8285.4|8273.4|8266.8|8254.8|0
1660017600000|2022-08-09 04:00:00|8283.3|8271.3|8275.7|8263.7|8284.4|8272.4|8273.5|8261.5|0
1660021200000|2022-08-09 05:00:00|8273.5|8261.5|8267.1|8255.1|8277.9|8265.9|8267|8255|0
1660024800000|2022-08-09 06:00:00|8269.2|8257.2|8263.7|8258.7|8269.2|8261.7|8254.2|8249.2|128
1660028400000|2022-08-09 07:00:00|8264.7|8259.7|8282.1|8277.1|8289.2|8284.2|8249.7|8244.7|1650
1660032000000|2022-08-09 08:00:00|8282.6|8277.6|8299.6|8294.6|8300.1|8295.1|8273.6|8268.6|728
1660035600000|2022-08-09 09:00:00|8299.1|8294.1|8278.6|8273.6|8304.1|8299.1|8278.6|8273.6|606
1660039200000|2022-08-09 10:00:00|8278.1|8273.1|8272.6|8267.6|8284.6|8279.6|8262.1|8257.1|755
1660042800000|2022-08-09 11:00:00|8272.1|8267.1|8276|8271|8278.1|8273.1|8266.6|8261.6|408
1660046400000|2022-08-09 12:00:00|8276.5|8271.5|8292|8287|8294.5|8289.5|8275|8270|429
1660050000000|2022-08-09 13:00:00|8291.5|8286.5|8324|8319|8329|8324|8287.5|8282.5|953
1660053600000|2022-08-09 14:00:00|8323.5|8318.5|8320.1|8315.1|8342.6|8337.6|8317|8312|1166
1660057200000|2022-08-09 15:00:00|8319.6|8314.6|8314.1|8307.1|8332.1|8327.1|8311.1|8304.1|2171
1660060800000|2022-08-09 16:00:00|8315.1|8308.1|8310.1|8303.1|8318.1|8311.1|8308.1|8301.1|63
1660064400000|2022-08-09 17:00:00|8311.1|8304.1|8323.6|8311.6|8323.6|8315.6|8308.1|8301.1|69
1660068000000|2022-08-09 18:00:00|8323.5|8311.5|8324.2|8312.2|8330.9|8318.9|8307.7|8295.7|0
1660071600000|2022-08-09 19:00:00|8324.3|8312.3|8323.2|8311.2|8333.3|8321.3|8315.3|8303.3|0
1660075200000|2022-08-09 20:00:00|8324.7|8312.7|8333.2|8321.2|8333.7|8321.7|8324.7|8312.7|0
1660078800000|2022-08-09 21:00:00|8333.4|8321.4|8331.8|8319.8|8335.2|8323.2|8331.4|8319.4|0
1660082400000|2022-08-09 22:00:00|8331.9|8319.9|8329.1|8317.1|8332.8|8320.8|8327.8|8315.8|0
1660086000000|2022-08-09 23:00:00|8329|8317|8332.5|8320.5|8333.5|8321.5|8327.7|8315.7|0
1660089600000|2022-08-10 00:00:00|8332.3|8320.3|8317.7|8305.7|8334.1|8322.1|8315.5|8303.5|0
1660093200000|2022-08-10 01:00:00|8319.9|8307.9|8320.2|8308.2|8330.1|8318.1|8318|8306|0
1660096800000|2022-08-10 02:00:00|8320.3|8308.3|8315.4|8303.4|8320.3|8308.3|8310.8|8298.8|0
1660100400000|2022-08-10 03:00:00|8317.6|8305.6|8310.9|8298.9|8317.6|8305.6|8310.9|8298.9|0
1660104000000|2022-08-10 04:00:00|8311|8299|8315.9|8303.9|8318.1|8306.1|8311|8299|0
1660107600000|2022-08-10 05:00:00|8318.1|8306.1|8306.6|8294.6|8318.1|8306.1|8304.4|8292.4|0
1660111200000|2022-08-10 06:00:00|8306.5|8294.5|8302.1|8297.1|8307.6|8302.6|8294.1|8289.1|109
1660114800000|2022-08-10 07:00:00|8304.6|8299.6|8310.7|8305.7|8333.1|8328.1|8298.1|8293.1|1779
1660118400000|2022-08-10 08:00:00|8311.2|8306.2|8335.2|8330.2|8337.7|8332.7|8309.2|8304.2|503
1660122000000|2022-08-10 09:00:00|8335.7|8330.7|8323.7|8318.7|8335.7|8330.7|8321.2|8316.2|377
1660125600000|2022-08-10 10:00:00|8323.2|8318.2|8303.7|8298.7|8323.7|8318.7|8300.7|8295.7|501
1660129200000|2022-08-10 11:00:00|8303.2|8298.2|8314.6|8309.6|8317.1|8312.1|8297.2|8292.2|370
1660132800000|2022-08-10 12:00:00|8313.6|8308.6|8355.6|8350.6|8372.6|8367.6|8312.6|8307.6|1755
1660136400000|2022-08-10 13:00:00|8356.1|8351.1|8345.6|8340.6|8361.1|8356.1|8334.1|8329.1|783
1660140000000|2022-08-10 14:00:00|8346.1|8341.1|8345.2|8340.2|8351.2|8346.2|8327.2|8322.2|1063
1660143600000|2022-08-10 15:00:00|8345.7|8340.7|8356.2|8349.2|8363.2|8357.2|8339.7|8334.7|1306
1660147200000|2022-08-10 16:00:00|8357.2|8350.2|8349.2|8342.2|8362.2|8355.2|8347.2|8341.2|124
1660150800000|2022-08-10 17:00:00|8348.2|8341.2|8355.2|8343.2|8361.2|8354.2|8345.2|8339.2|106
1660154400000|2022-08-10 18:00:00|8355.3|8343.3|8341.6|8329.6|8359.7|8347.7|8341.6|8329.6|0
1660158000000|2022-08-10 19:00:00|8341.5|8329.5|8366.2|8354.2|8368.5|8356.5|8339.3|8327.3|0
1660161600000|2022-08-10 20:00:00|8365.7|8353.7|8366.1|8354.1|8370.8|8358.8|8359.9|8347.9|0
1660165200000|2022-08-10 21:00:00|8365.9|8353.9|8365.6|8353.6|8366.5|8354.5|8364.3|8352.3|0
1660168800000|2022-08-10 22:00:00|8365.7|8353.7|8361.1|8349.1|8366.1|8354.1|8358.8|8346.8|0
1660172400000|2022-08-10 23:00:00|8361|8349|8369.1|8357.1|8371.3|8359.3|8360.6|8348.6|0
1660176000000|2022-08-11 00:00:00|8369.5|8357.5|8384.6|8372.6|8389|8377|8369.1|8357.1|0
1660179600000|2022-08-11 01:00:00|8383.5|8371.5|8383.7|8371.7|8393.8|8381.8|8382.6|8370.6|0
1660183200000|2022-08-11 02:00:00|8382.6|8370.6|8383.5|8371.5|8391.4|8379.4|8382.5|8370.5|0
1660186800000|2022-08-11 03:00:00|8383.6|8371.6|8391.4|8379.4|8394.6|8382.6|8383.5|8371.5|0
1660190400000|2022-08-11 04:00:00|8391.3|8379.3|8386.9|8374.9|8393.5|8381.5|8386.9|8374.9|0
1660194000000|2022-08-11 05:00:00|8386.8|8374.8|8389.2|8377.2|8395.7|8383.7|8384.7|8372.7|0
1660197600000|2022-08-11 06:00:00|8389.3|8377.3|8389.7|8384.7|8393.2|8388.2|8372.7|8367.7|155
1660201200000|2022-08-11 07:00:00|8391.7|8386.7|8393|8388|8414.7|8409.7|8378|8373|1921
1660204800000|2022-08-11 08:00:00|8392.5|8387.5|8379.5|8374.5|8393|8388|8371.5|8366.5|574
1660208400000|2022-08-11 09:00:00|8379|8374|8373|8368|8382|8377|8371|8366|799
1660212000000|2022-08-11 10:00:00|8372.5|8367.5|8401|8396|8405.5|8400.5|8369.5|8364.5|1149
1660215600000|2022-08-11 11:00:00|8401.5|8396.5|8403|8398|8410.5|8405.5|8397.5|8392.5|804
1660219200000|2022-08-11 12:00:00|8403.5|8398.5|8417.5|8412.5|8424|8419|8403.5|8398.5|801
1660222800000|2022-08-11 13:00:00|8418.5|8413.5|8391|8386|8423|8418|8386.5|8381.5|1810
1660226400000|2022-08-11 14:00:00|8391.5|8386.5|8382.2|8377.2|8394.7|8389.7|8377.7|8372.7|995
1660230000000|2022-08-11 15:00:00|8381.7|8376.7|8361.2|8354.2|8388.2|8383.2|8359.2|8352.2|2205
1660233600000|2022-08-11 16:00:00|8360.2|8355.2|8373.2|8366.2|8377.2|8371.2|8360.2|8354.2|163
1660237200000|2022-08-11 17:00:00|8374.2|8367.2|8378.4|8366.4|8387.2|8380.2|8367.2|8360.2|75
1660240800000|2022-08-11 18:00:00|8376.3|8364.3|8354.4|8342.4|8376.3|8364.3|8345.3|8333.3|0
1660244400000|2022-08-11 19:00:00|8354.3|8342.3|8360.4|8348.4|8360.4|8348.4|8343|8331|0
1660248000000|2022-08-11 20:00:00|8362.5|8350.5|8369.9|8357.9|8372.1|8360.1|8361.7|8349.7|0
1660251600000|2022-08-11 21:00:00|8370.1|8358.1|8369.4|8357.4|8370.1|8358.1|8367.6|8355.6|0
1660255200000|2022-08-11 22:00:00|8369.7|8357.7|8362.3|8350.3|8370.6|8358.6|8358.7|8346.7|0
1660258800000|2022-08-11 23:00:00|8361.8|8349.8|8363.3|8351.3|8365|8353|8359.9|8347.9|0
1660262400000|2022-08-12 00:00:00|8363.7|8351.7|8362.9|8350.9|8378.3|8366.3|8360.1|8348.1|0
1660266000000|2022-08-12 01:00:00|8360.7|8348.7|8363|8351|8369.7|8357.7|8360.7|8348.7|0
1660269600000|2022-08-12 02:00:00|8363.1|8351.1|8369.7|8357.7|8371.9|8359.9|8363|8351|0
1660273200000|2022-08-12 03:00:00|8369.8|8357.8|8369.8|8357.8|8374.2|8362.2|8365.3|8353.3|0
1660276800000|2022-08-12 04:00:00|8372|8360|8371.9|8359.9|8376.3|8364.3|8367.6|8355.6|0
1660280400000|2022-08-12 05:00:00|8372|8360|8376.5|8364.5|8378.6|8366.6|8371.9|8359.9|0
1660284000000|2022-08-12 06:00:00|8376.4|8364.4|8379.7|8374.7|8386.7|8381.7|8368.7|8363.7|1202
1660287600000|2022-08-12 07:00:00|8382.7|8377.7|8430.5|8425.5|8438.5|8433.5|8374.2|8369.2|1365
1660291200000|2022-08-12 08:00:00|8431|8426|8448.5|8443.5|8454.5|8449.5|8430|8425|667
1660294800000|2022-08-12 09:00:00|8448|8443|8452|8447|8456|8451|8439.5|8434.5|616
1660298400000|2022-08-12 10:00:00|8451|8446|8422|8417|8451|8446|8416.5|8411.5|666
1660302000000|2022-08-12 11:00:00|8421.5|8416.5|8411.4|8406.4|8421.5|8416.5|8406.5|8401.5|1296
1660305600000|2022-08-12 12:00:00|8410.9|8405.9|8408.9|8403.9|8415.4|8410.4|8402.9|8397.9|349
1660309200000|2022-08-12 13:00:00|8409.4|8404.4|8412.9|8407.9|8416.9|8411.9|8397.9|8392.9|1323
1660312800000|2022-08-12 14:00:00|8410.4|8405.4|8402.4|8397.4|8410.4|8405.4|8397.9|8392.9|611
1660316400000|2022-08-12 15:00:00|8403.4|8398.4|8418.4|8411.4|8421.4|8416.4|8397.4|8392.4|1221
1660320000000|2022-08-12 16:00:00|8419.4|8412.4|8417.4|8410.4|8421.4|8415.4|8413.4|8406.4|131
1660323600000|2022-08-12 17:00:00|8419.4|8411.4|8433.9|8421.9|8438.9|8429.4|8416.4|8409.4|127
1660327200000|2022-08-12 18:00:00|8436|8424|8445.7|8433.7|8447.9|8435.9|8433.8|8421.8|0
1660330800000|2022-08-12 19:00:00|8443.5|8431.5|8460.6|8448.6|8460.6|8448.6|8443.5|8431.5|0
1660334400000|2022-08-12 20:00:00|8457.8|8445.8|8455.9|8443.9|8458.6|8446.6|8451.5|8439.5|0
1660338000000|2022-08-12 21:00:00|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|0
1660514400000|2022-08-14 22:00:00|8445.5|8433.5|8438.9|8426.9|8446.4|8434.4|8436.6|8424.6|0
1660518000000|2022-08-14 23:00:00|8438.8|8426.8|8430.7|8418.7|8443.3|8431.3|8430.3|8418.3|0
1660521600000|2022-08-15 00:00:00|8431.2|8419.2|8430.7|8418.7|8443.8|8431.8|8430.6|8418.6|0
1660525200000|2022-08-15 01:00:00|8428.5|8416.5|8439|8427|8443.3|8431.3|8424|8412|0
1660528800000|2022-08-15 02:00:00|8438.9|8426.9|8425.8|8413.8|8439|8427|8423.6|8411.6|0
1660532400000|2022-08-15 03:00:00|8425.7|8413.7|8430.2|8418.2|8432.4|8420.4|8423.6|8411.6|0
1660536000000|2022-08-15 04:00:00|8432.3|8420.3|8428.1|8416.1|8434.5|8422.5|8428.1|8416.1|0
1660539600000|2022-08-15 05:00:00|8430.3|8418.3|8428.1|8416.1|8432.5|8420.5|8421.5|8409.5|0
1660543200000|2022-08-15 06:00:00|8428.2|8416.2|8425.9|8420.9|8432.9|8427.9|8421.9|8416.2|159
1660546800000|2022-08-15 07:00:00|8429.4|8424.4|8405.3|8400.3|8433.4|8428.4|8402.3|8397.3|1224
1660550400000|2022-08-15 08:00:00|8404.8|8399.8|8417.3|8412.3|8424.8|8419.8|8402.8|8397.8|646
1660554000000|2022-08-15 09:00:00|8416.8|8411.8|8429.3|8424.3|8431.3|8426.3|8414.8|8409.8|541
1660557600000|2022-08-15 10:00:00|8429.8|8424.8|8424.3|8419.3|8433.3|8428.3|8420.8|8415.8|862
1660561200000|2022-08-15 11:00:00|8424.8|8419.8|8401.8|8396.8|8424.8|8419.8|8398.3|8393.3|420
1660564800000|2022-08-15 12:00:00|8401.3|8396.3|8386.3|8381.3|8409.3|8404.3|8386.3|8381.3|1407
1660568400000|2022-08-15 13:00:00|8386.8|8381.8|8422.3|8417.3|8424.3|8419.3|8386.3|8381.3|4077
1660572000000|2022-08-15 14:00:00|8421.3|8416.3|8420.4|8415.4|8431.9|8426.9|8405.4|8400.4|4759
1660575600000|2022-08-15 15:00:00|8420.9|8415.9|8451.3|8444.3|8453.3|8447.3|8417.4|8412.4|1233
1660579200000|2022-08-15 16:00:00|8450.3|8443.3|8457.3|8450.3|8459.3|8452.3|8448.3|8441.3|164
1660582800000|2022-08-15 17:00:00|8456.3|8449.3|8455.8|8443.8|8460.3|8453.3|8447.3|8441.3|126
1660586400000|2022-08-15 18:00:00|8453.6|8441.6|8464.6|8452.6|8464.6|8452.6|8449.1|8437.1|0
1660590000000|2022-08-15 19:00:00|8464.7|8452.7|8468.3|8456.3|8475.1|8463.1|8462.4|8450.4|0
1660593600000|2022-08-15 20:00:00|8470|8458|8462.2|8450.2|8470.5|8458.5|8460.7|8448.7|0
1660597200000|2022-08-15 21:00:00|8462.3|8450.3|8462.8|8450.8|8463.8|8451.8|8462.2|8450.2|0
1660600800000|2022-08-15 22:00:00|8461.9|8449.9|8459.4|8447.4|8463.2|8451.2|8458.1|8446.1|0
1660604400000|2022-08-15 23:00:00|8459.5|8447.5|8462.6|8450.6|8465.7|8453.7|8458.1|8446.1|0
1660608000000|2022-08-16 00:00:00|8462.2|8450.2|8459.3|8447.3|8462.2|8450.2|8444.2|8432.2|0
1660611600000|2022-08-16 01:00:00|8459.4|8447.4|8459.4|8447.4|8465.8|8453.8|8448.2|8436.2|0
1660615200000|2022-08-16 02:00:00|8458.3|8446.3|8470.5|8458.5|8472.7|8460.7|8457.2|8445.2|0
1660618800000|2022-08-16 03:00:00|8470.4|8458.4|8459.4|8447.4|8470.5|8458.5|8459.4|8447.4|0
1660622400000|2022-08-16 04:00:00|8461.6|8449.6|8461.7|8449.7|8463.8|8451.8|8457.2|8445.2|0
1660626000000|2022-08-16 05:00:00|8461.6|8449.6|8457.3|8445.3|8461.7|8449.7|8452.7|8440.7|0
1660629600000|2022-08-16 06:00:00|8459.4|8447.4|8451.3|8446.3|8461.8|8456.8|8442.3|8437.3|341
1660633200000|2022-08-16 07:00:00|8449.8|8444.8|8491.1|8486.1|8491.6|8486.6|8439.3|8434.3|6910
1660636800000|2022-08-16 08:00:00|8491.6|8486.6|8521.1|8516.1|8532.6|8527.6|8483.1|8478.1|6078
1660640400000|2022-08-16 09:00:00|8520.6|8515.6|8514.1|8509.1|8523.6|8518.6|8506.6|8501.6|3079
1660644000000|2022-08-16 10:00:00|8513.6|8508.6|8504.1|8499.1|8518.1|8513.1|8495.6|8490.6|2313
1660647600000|2022-08-16 11:00:00|8503.6|8498.6|8510.2|8505.2|8517.1|8512.1|8497.6|8492.6|2505
1660651200000|2022-08-16 12:00:00|8509.7|8504.7|8483.2|8478.2|8510.2|8505.2|8481.2|8476.2|3928
1660654800000|2022-08-16 13:00:00|8483.7|8478.7|8510.2|8505.2|8511.2|8506.2|8479.2|8474.2|1247
1660658400000|2022-08-16 14:00:00|8509.7|8504.7|8505.8|8500.8|8525.3|8520.3|8499.8|8494.8|3938
1660662000000|2022-08-16 15:00:00|8506.8|8501.8|8519.3|8512.3|8519.3|8513.8|8504.8|8499.8|2484
1660665600000|2022-08-16 16:00:00|8518.3|8513.3|8513.3|8506.3|8523.3|8517.3|8512.3|8505.3|529
1660669200000|2022-08-16 17:00:00|8514.3|8507.3|8536.6|8524.6|8537.3|8531.3|8513.3|8507.3|382
1660672800000|2022-08-16 18:00:00|8534.4|8522.4|8518.2|8506.2|8545.9|8533.9|8502.4|8490.4|0
1660676400000|2022-08-16 19:00:00|8518.1|8506.1|8533.2|8521.2|8535.5|8523.5|8507.4|8495.4|0
1660680000000|2022-08-16 20:00:00|8531.9|8519.9|8537.1|8525.1|8537.8|8525.8|8522.9|8510.9|0
1660683600000|2022-08-16 21:00:00|8536.6|8524.6|8534|8522|8536.9|8524.9|8531.2|8519.2|0
1660687200000|2022-08-16 22:00:00|8533.6|8521.6|8527.8|8515.8|8533.6|8521.6|8525.7|8513.7|0
1660690800000|2022-08-16 23:00:00|8527.6|8515.6|8530.2|8518.2|8532.5|8520.5|8523.5|8511.5|0
1660694400000|2022-08-17 00:00:00|8529.8|8517.8|8535.4|8523.4|8544.4|8532.4|8526.2|8514.2|0
1660698000000|2022-08-17 01:00:00|8533.2|8521.2|8534.9|8522.9|8537.6|8525.6|8528.2|8516.2|0
1660701600000|2022-08-17 02:00:00|8532.7|8520.7|8537.4|8525.4|8541.3|8529.3|8528.3|8516.3|0
1660705200000|2022-08-17 03:00:00|8539.6|8527.6|8537.4|8525.4|8541.8|8529.8|8533|8521|0
1660708800000|2022-08-17 04:00:00|8537.5|8525.5|8544.1|8532.1|8544.2|8532.2|8537.5|8525.5|0
1660712400000|2022-08-17 05:00:00|8544.2|8532.2|8545.9|8533.9|8548.6|8536.6|8539.2|8527.2|0
1660716000000|2022-08-17 06:00:00|8543.8|8531.8|8521.3|8516.3|8545.9|8536.3|8519.8|8514.8|290
1660719600000|2022-08-17 07:00:00|8523.3|8518.3|8521.4|8516.4|8542.3|8537.3|8516.4|8511.4|5736
1660723200000|2022-08-17 08:00:00|8519.4|8514.4|8483.4|8478.4|8520.4|8515.4|8479.9|8474.9|3401
1660726800000|2022-08-17 09:00:00|8482.9|8477.9|8486.4|8481.4|8499.9|8494.9|8479.4|8474.4|2410
1660730400000|2022-08-17 10:00:00|8485.9|8480.9|8469.9|8464.9|8486.9|8481.9|8458.4|8453.4|2858
1660734000000|2022-08-17 11:00:00|8470.4|8465.4|8465.3|8460.3|8472.3|8467.3|8451.9|8446.9|2049
1660737600000|2022-08-17 12:00:00|8465.8|8460.8|8442.8|8437.8|8472.8|8467.8|8442.3|8437.3|2005
1660741200000|2022-08-17 13:00:00|8443.3|8438.3|8456.3|8451.3|8459.3|8454.3|8427.8|8422.8|2884
1660744800000|2022-08-17 14:00:00|8455.8|8450.8|8435.7|8430.7|8461.3|8456.3|8434.2|8429.2|2755
1660748400000|2022-08-17 15:00:00|8436.2|8431.2|8428.7|8421.7|8444.7|8437.7|8424.7|8418.7|2987
1660752000000|2022-08-17 16:00:00|8429.7|8422.7|8456.7|8449.7|8456.7|8450.7|8429.7|8422.7|1450
1660755600000|2022-08-17 17:00:00|8455.7|8450.7|8460.2|8448.2|8463.7|8456.7|8449.7|8441.7|109
1660759200000|2022-08-17 18:00:00|8460.4|8448.4|8474.1|8462.1|8492.6|8480.6|8453.5|8441.5|0
1660762800000|2022-08-17 19:00:00|8476.3|8464.3|8462.1|8450.1|8483.3|8471.3|8451.1|8439.1|0
1660766400000|2022-08-17 20:00:00|8462.2|8450.2|8469.6|8457.6|8470.7|8458.7|8461.3|8449.3|0
1660770000000|2022-08-17 21:00:00|8469.4|8457.4|8467.7|8455.7|8469.8|8457.8|8467.5|8455.5|0
1660773600000|2022-08-17 22:00:00|8468.1|8456.1|8454.5|8442.5|8468.1|8456.1|8452.7|8440.7|0
1660777200000|2022-08-17 23:00:00|8454.6|8442.6|8449.2|8437.2|8454.6|8442.6|8445.8|8433.8|0
1660780800000|2022-08-18 00:00:00|8448.8|8436.8|8444.9|8432.9|8450.9|8438.9|8435.9|8423.9|0
1660784400000|2022-08-18 01:00:00|8445|8433|8449.3|8437.3|8458.4|8446.4|8444.8|8432.8|0
1660788000000|2022-08-18 02:00:00|8449.2|8437.2|8453.8|8441.8|8458.3|8446.3|8449.2|8437.2|0
1660791600000|2022-08-18 03:00:00|8456|8444|8451.6|8439.6|8458.3|8446.3|8449.3|8437.3|0
1660795200000|2022-08-18 04:00:00|8451.5|8439.5|8447.1|8435.1|8456.1|8444.1|8447|8435|0
1660798800000|2022-08-18 05:00:00|8447|8435|8436|8424|8458.2|8446.2|8436|8424|0
1660802400000|2022-08-18 06:00:00|8435.9|8423.9|8446.2|8441.2|8457.2|8452.2|8431.5|8419.5|185
1660806000000|2022-08-18 07:00:00|8446.7|8441.7|8405.9|8400.9|8465.7|8460.7|8394.4|8389.4|1809
1660809600000|2022-08-18 08:00:00|8406.4|8401.4|8422.4|8417.4|8425.4|8420.4|8398.9|8393.9|985
1660813200000|2022-08-18 09:00:00|8422.9|8417.9|8438.4|8433.4|8444.4|8439.4|8413.9|8408.9|1012
1660816800000|2022-08-18 10:00:00|8438.9|8433.9|8440.9|8435.9|8463.9|8458.9|8436.4|8431.4|882
1660820400000|2022-08-18 11:00:00|8440.4|8435.4|8453.1|8448.1|8453.1|8448.1|8431.9|8426.9|574
1660824000000|2022-08-18 12:00:00|8452.6|8447.6|8469.1|8464.1|8474.1|8469.1|8451.6|8446.6|785
1660827600000|2022-08-18 13:00:00|8468.6|8463.6|8446.6|8441.6|8470.1|8465.1|8436.6|8431.6|1658
1660831200000|2022-08-18 14:00:00|8446.1|8441.1|8427.6|8422.6|8446.1|8441.1|8424.6|8419.6|495
1660834800000|2022-08-18 15:00:00|8428.1|8423.1|8439.6|8433.6|8442.6|8436.6|8418.6|8413.6|1560
1660838400000|2022-08-18 16:00:00|8440.6|8434.6|8427.6|8420.6|8445.6|8439.6|8422.6|8415.6|230
1660842000000|2022-08-18 17:00:00|8426.6|8419.6|8426.3|8414.3|8438.6|8429.6|8418.6|8410.1|4158
1660845600000|2022-08-18 18:00:00|8428.5|8416.5|8435.4|8423.4|8437.7|8425.7|8424|8412|0
1660849200000|2022-08-18 19:00:00|8433.2|8421.2|8431.2|8419.2|8442.5|8430.5|8422.3|8410.3|0
1660852800000|2022-08-18 20:00:00|8432.1|8420.1|8432.1|8420.1|8435.2|8423.2|8425.8|8413.8|0
1660856400000|2022-08-18 21:00:00|8432.3|8420.3|8430.8|8418.8|8432.8|8420.8|8430.8|8418.8|0
1660860000000|2022-08-18 22:00:00|8430.7|8418.7|8427.2|8415.2|8431.4|8419.4|8426.3|8414.3|0
1660863600000|2022-08-18 23:00:00|8427.4|8415.4|8429|8417|8429|8417|8424.5|8412.5|0
1660867200000|2022-08-19 00:00:00|8428.5|8416.5|8413.5|8401.5|8431.7|8419.7|8411.2|8399.2|0
1660870800000|2022-08-19 01:00:00|8411.3|8399.3|8413.6|8401.6|8415.8|8403.8|8402.5|8390.5|0
1660874400000|2022-08-19 02:00:00|8413.7|8401.7|8416|8404|8416|8404|8407.1|8395.1|0
1660878000000|2022-08-19 03:00:00|8416.1|8404.1|8405.1|8393.1|8420.4|8408.4|8405.1|8393.1|0
1660881600000|2022-08-19 04:00:00|8405|8393|8406.1|8394.1|8409.4|8397.4|8400.6|8388.6|0
1660885200000|2022-08-19 05:00:00|8407.2|8395.2|8401.7|8389.7|8409.4|8397.4|8397.1|8385.1|0
1660888800000|2022-08-19 06:00:00|8401.6|8389.6|8396.6|8391.6|8429.6|8424.6|8389.6|8384.6|168
1660892400000|2022-08-19 07:00:00|8397.1|8392.1|8388.9|8383.9|8415.6|8410.6|8386.6|8381.6|1826
1660896000000|2022-08-19 08:00:00|8388.4|8383.4|8354.4|8349.4|8394.4|8389.4|8342.9|8337.9|858
1660899600000|2022-08-19 09:00:00|8354.9|8349.9|8357.4|8352.4|8381.9|8376.9|8340.9|8335.9|1337
1660903200000|2022-08-19 10:00:00|8356.9|8351.9|8345.4|8340.4|8372.4|8367.4|8336.9|8331.9|554
1660906800000|2022-08-19 11:00:00|8345.9|8340.9|8375|8370|8375|8370|8343.4|8338.4|786
1660910400000|2022-08-19 12:00:00|8374.5|8369.5|8363.5|8358.5|8381.5|8376.5|8362|8357|555
1660914000000|2022-08-19 13:00:00|8363|8358|8352|8347|8374.5|8369.5|8346.5|8341.5|677
1660917600000|2022-08-19 14:00:00|8351|8346|8335.2|8330.2|8359.5|8354.5|8333.7|8328.7|1486
1660921200000|2022-08-19 15:00:00|8334.7|8329.7|8331.7|8324.7|8345.7|8339.7|8324.2|8319.2|1914
1660924800000|2022-08-19 16:00:00|8330.7|8325.7|8348.7|8341.7|8350.7|8343.7|8327.7|8319.7|142
1660928400000|2022-08-19 17:00:00|8346.7|8339.7|8347.2|8335.2|8349.7|8342.7|8328.7|8322.7|88
1660932000000|2022-08-19 18:00:00|8345|8333|8330.9|8318.9|8349.4|8337.4|8328.6|8316.6|0
1660935600000|2022-08-19 19:00:00|8331|8319|8333.4|8321.4|8338|8326|8317.7|8305.7|0
1660939200000|2022-08-19 20:00:00|8332.5|8320.5|8330.1|8318.1|8335.7|8323.7|8329.6|8317.6|0
1661119200000|2022-08-21 22:00:00|8307.5|8295.5|8310.8|8298.8|8314.9|8302.9|8304.1|8292.1|0
1661122800000|2022-08-21 23:00:00|8310.6|8298.6|8298|8286|8313|8301|8294.2|8282.2|0
1661126400000|2022-08-22 00:00:00|8298.5|8286.5|8301.1|8289.1|8311.8|8299.8|8292.8|8280.8|0
1661130000000|2022-08-22 01:00:00|8308.9|8296.9|8312.2|8300.2|8317.7|8305.7|8303.3|8291.3|0
1661133600000|2022-08-22 02:00:00|8310|8298|8334.4|8322.4|8336.5|8324.5|8310|8298|0
1661137200000|2022-08-22 03:00:00|8334.3|8322.3|8323.2|8311.2|8334.3|8322.3|8321|8309|0
1661140800000|2022-08-22 04:00:00|8321|8309|8312.1|8300.1|8321|8309|8309.9|8297.9|0
1661144400000|2022-08-22 05:00:00|8312.2|8300.2|8303.5|8291.5|8321|8309|8303.4|8291.4|0
1661148000000|2022-08-22 06:00:00|8305.6|8293.6|8302.2|8297.2|8322.7|8317.7|8290.7|8285.7|441
1661151600000|2022-08-22 07:00:00|8301.2|8296.2|8237.3|8232.3|8304.7|8299.7|8233.8|8228.8|2447
1661155200000|2022-08-22 08:00:00|8238.3|8233.3|8244.3|8239.3|8255.8|8250.8|8215.3|8210.3|1443
1661158800000|2022-08-22 09:00:00|8243.8|8238.8|8257.8|8252.8|8263.8|8258.8|8237.8|8232.8|667
1661162400000|2022-08-22 10:00:00|8257.3|8252.3|8281.3|8276.3|8285.3|8280.3|8253.3|8248.3|619
1661166000000|2022-08-22 11:00:00|8281.8|8276.8|8268.5|8263.5|8287.3|8282.3|8262|8257|582
1661169600000|2022-08-22 12:00:00|8268|8263|8252.5|8247.5|8269|8264|8248.5|8243.5|437
1661173200000|2022-08-22 13:00:00|8253|8248|8256|8251|8260.5|8255.5|8235|8230|906
1661176800000|2022-08-22 14:00:00|8255.5|8250.5|8253|8248|8267|8262|8238.5|8233.5|1039
1661180400000|2022-08-22 15:00:00|8254|8249|8288|8281|8295|8288|8253|8248|2168
1661184000000|2022-08-22 16:00:00|8287|8280|8291|8283|8295|8288|8286|8280|125
1661187600000|2022-08-22 17:00:00|8290|8284|8274|8262|8294|8287|8269|8262|99
1661191200000|2022-08-22 18:00:00|8274.1|8262.1|8274|8262|8278.6|8266.6|8267.2|8255.2|0
1661194800000|2022-08-22 19:00:00|8274.1|8262.1|8276.5|8264.5|8283.4|8271.4|8256.1|8244.1|0
1661198400000|2022-08-22 20:00:00|8275.6|8263.6|8282.9|8270.9|8284.3|8272.3|8274.7|8262.7|0
1661202000000|2022-08-22 21:00:00|8282.7|8270.7|8283.2|8271.2|8283.5|8271.5|8281.2|8269.2|0
1661205600000|2022-08-22 22:00:00|8283.3|8271.3|8286.9|8274.9|8289.2|8277.2|8278|8266|0
1661209200000|2022-08-22 23:00:00|8287.1|8275.1|8293.3|8281.3|8294.2|8282.2|8285.5|8273.5|0
1661212800000|2022-08-23 00:00:00|8293.7|8281.7|8285.1|8273.1|8301|8289|8282.8|8270.8|0
1661216400000|2022-08-23 01:00:00|8282.9|8270.9|8282.9|8270.9|8296.4|8284.4|8282.8|8270.8|0
1661220000000|2022-08-23 02:00:00|8285.1|8273.1|8296.4|8284.4|8298.7|8286.7|8285.1|8273.1|0
1661223600000|2022-08-23 03:00:00|8296.5|8284.5|8289.6|8277.6|8298.7|8286.7|8289.6|8277.6|0
1661227200000|2022-08-23 04:00:00|8291.8|8279.8|8280.5|8268.5|8291.9|8279.9|8278.3|8266.3|0
1661230800000|2022-08-23 05:00:00|8279.4|8267.4|8271.2|8259.2|8282.8|8270.8|8264.4|8252.4|0
1661234400000|2022-08-23 06:00:00|8273.4|8261.4|8257.5|8252.5|8284.5|8279.5|8235.5|8230.5|280
1661238000000|2022-08-23 07:00:00|8259|8254|8272.7|8267.7|8274|8269|8240|8235|2007
1661241600000|2022-08-23 08:00:00|8273.2|8268.2|8257.2|8252.2|8275.2|8270.2|8249.2|8244.2|737
1661245200000|2022-08-23 09:00:00|8256.7|8251.7|8269.2|8264.2|8271.7|8266.7|8248.2|8243.2|501
1661248800000|2022-08-23 10:00:00|8268.7|8263.7|8250.2|8245.2|8270.2|8265.2|8248.7|8243.7|403
1661252400000|2022-08-23 11:00:00|8249.7|8244.7|8244.1|8239.1|8251.2|8246.2|8231.6|8226.6|608
1661256000000|2022-08-23 12:00:00|8243.6|8238.6|8242.1|8237.1|8249.1|8244.1|8234.1|8229.1|464
1661259600000|2022-08-23 13:00:00|8242.6|8237.6|8239.1|8234.1|8249.1|8244.1|8226.1|8221.1|1195
1661263200000|2022-08-23 14:00:00|8240.1|8235.1|8214.6|8209.6|8249.6|8244.6|8213.6|8208.6|1098
1661266800000|2022-08-23 15:00:00|8213.6|8208.6|8233.1|8226.1|8235.1|8228.1|8207.1|8202.1|1655
1661270400000|2022-08-23 16:00:00|8234.1|8227.1|8238.1|8231.1|8241.1|8234.1|8223.1|8217.1|309
1661274000000|2022-08-23 17:00:00|8237.1|8230.1|8232.1|8220.1|8243.1|8235.1|8226.1|8218.1|70
1661277600000|2022-08-23 18:00:00|8232|8220|8223.8|8211.8|8234.4|8222.4|8212.3|8200.3|198
1661281200000|2022-08-23 19:00:00|8222.7|8210.7|8231.1|8219.1|8239.1|8227.1|8217.1|8205.1|0
1661284800000|2022-08-23 20:00:00|8232.2|8220.2|8227.2|8215.2|8236.5|8224.5|8226.3|8214.3|0
1661288400000|2022-08-23 21:00:00|8227.4|8215.4|8227.2|8215.2|8227.9|8215.9|8226.3|8214.3|0
1661292000000|2022-08-23 22:00:00|8226.8|8214.8|8232.7|8220.7|8234|8222|8225|8213|0
1661295600000|2022-08-23 23:00:00|8233.1|8221.1|8229|8217|8236.3|8224.3|8226.8|8214.8|0
1661299200000|2022-08-24 00:00:00|8229.1|8217.1|8216.7|8204.7|8236.8|8224.8|8216.7|8204.7|0
1661302800000|2022-08-24 01:00:00|8218.9|8206.9|8208.1|8196.1|8222.9|8210.9|8199.1|8187.1|0
1661306400000|2022-08-24 02:00:00|8209.2|8197.2|8201.2|8189.2|8214.8|8202.8|8196.7|8184.7|0
1661310000000|2022-08-24 03:00:00|8201.1|8189.1|8199.1|8187.1|8205.6|8193.6|8196.8|8184.8|0
1661313600000|2022-08-24 04:00:00|8199|8187|8217.1|8205.1|8219.4|8207.4|8192.4|8180.4|0
1661317200000|2022-08-24 05:00:00|8217.2|8205.2|8215|8203|8219.4|8207.4|8208.3|8196.3|0
1661320800000|2022-08-24 06:00:00|8217.2|8205.2|8197.1|8192.1|8224.6|8219.6|8193.6|8188.6|230
1661324400000|2022-08-24 07:00:00|8198.6|8193.6|8165.9|8160.9|8224.6|8219.6|8164.4|8159.4|2034
1661328000000|2022-08-24 08:00:00|8165.4|8160.4|8222.4|8217.4|8223.4|8218.4|8164.4|8159.4|746
1661331600000|2022-08-24 09:00:00|8222.9|8217.9|8204.4|8199.4|8229.4|8224.4|8192.9|8187.9|528
1661335200000|2022-08-24 10:00:00|8203.9|8198.9|8205.9|8200.9|8219.9|8214.9|8200.4|8195.4|345
1661338800000|2022-08-24 11:00:00|8205.4|8200.4|8203|8198|8217.4|8212.4|8201.9|8196.9|424
1661342400000|2022-08-24 12:00:00|8204|8199|8186.5|8181.5|8205.5|8200.5|8182.5|8177.5|493
1661346000000|2022-08-24 13:00:00|8187|8182|8202.5|8197.5|8210|8205|8180.5|8175.5|508
1661349600000|2022-08-24 14:00:00|8202|8197|8198.1|8193.1|8214.1|8209.1|8193.5|8188.5|676
1661353200000|2022-08-24 15:00:00|8199.1|8194.1|8214.6|8207.6|8217.6|8212.1|8198.1|8193.1|1205
1661356800000|2022-08-24 16:00:00|8213.6|8206.6|8189.6|8182.6|8215.6|8209.6|8187.6|8180.6|156
1661360400000|2022-08-24 17:00:00|8188.6|8181.6|8194.1|8182.1|8197.6|8189.6|8184.6|8178.6|90
1661364000000|2022-08-24 18:00:00|8196.3|8184.3|8194.3|8182.3|8198.7|8186.7|8183.1|8171.1|1
1661367600000|2022-08-24 19:00:00|8193.2|8181.2|8194.6|8182.6|8210.3|8198.3|8192.1|8180.1|0
1661371200000|2022-08-24 20:00:00|8195.9|8183.9|8206.4|8194.4|8207.5|8195.5|8193.2|8181.2|0
1661374800000|2022-08-24 21:00:00|8206.2|8194.2|8204.8|8192.8|8206.2|8194.2|8203.7|8191.7|0
1661378400000|2022-08-24 22:00:00|8204.4|8192.4|8204.2|8192.2|8208.4|8196.4|8202.4|8190.4|0
1661382000000|2022-08-24 23:00:00|8204.6|8192.6|8199.2|8187.2|8206.6|8194.6|8197.4|8185.4|0
1661385600000|2022-08-25 00:00:00|8199.7|8187.7|8217.1|8205.1|8217.1|8205.1|8195.2|8183.2|0
1661389200000|2022-08-25 01:00:00|8217|8205|8223.6|8211.6|8226|8214|8214.8|8202.8|0
1661392800000|2022-08-25 02:00:00|8223.7|8211.7|8226.7|8214.7|8229|8217|8219.2|8207.2|0
1661396400000|2022-08-25 03:00:00|8224.5|8212.5|8226.6|8214.6|8229|8217|8222.2|8210.2|0
1661400000000|2022-08-25 04:00:00|8226.7|8214.7|8241.2|8229.2|8242.3|8230.3|8224.4|8212.4|0
1661403600000|2022-08-25 05:00:00|8242.2|8230.2|8238|8226|8249|8237|8235.8|8223.8|0
1661407200000|2022-08-25 06:00:00|8235.8|8223.8|8242.1|8237.1|8260.1|8255.1|8210.1|8205.1|398
1661410800000|2022-08-25 07:00:00|8235.6|8230.6|8260.7|8255.7|8266.1|8261.1|8225.6|8220.6|1883
1661414400000|2022-08-25 08:00:00|8261.2|8256.2|8261.7|8256.7|8267.2|8262.2|8258.2|8253.2|631
1661418000000|2022-08-25 09:00:00|8261.2|8256.2|8187.2|8182.2|8263.7|8258.7|8187.2|8182.2|994
1661421600000|2022-08-25 10:00:00|8186.2|8181.2|8210.2|8205.2|8213.2|8208.2|8184.7|8179.7|554
1661425200000|2022-08-25 11:00:00|8209.2|8204.2|8202.7|8197.7|8222.2|8217.2|8198.2|8193.2|451
1661428800000|2022-08-25 12:00:00|8202.2|8197.2|8186.2|8181.2|8208.2|8203.2|8176.7|8171.7|464
1661432400000|2022-08-25 13:00:00|8185.7|8180.7|8186.7|8181.7|8187.7|8182.7|8167.7|8162.7|514
1661436000000|2022-08-25 14:00:00|8187.2|8182.2|8205.7|8200.7|8207.7|8202.7|8177.7|8172.7|940
1661439600000|2022-08-25 15:00:00|8206.2|8201.2|8197.7|8191.7|8207.2|8202.2|8175.2|8170.2|1191
1661443200000|2022-08-25 16:00:00|8198.7|8190.7|8194.7|8187.7|8198.7|8191.7|8188.7|8181.7|116
1661446800000|2022-08-25 17:00:00|8193.7|8186.7|8208.2|8196.2|8210.7|8203.7|8193.7|8186.7|76
1661450400000|2022-08-25 18:00:00|8209.3|8197.3|8212.4|8200.4|8212.7|8200.7|8199.2|8187.2|0
1661454000000|2022-08-25 19:00:00|8214.6|8202.6|8244.8|8232.8|8244.8|8232.8|8210.2|8198.2|0
1661457600000|2022-08-25 20:00:00|8243.1|8231.1|8231.5|8219.5|8244.4|8232.4|8229.5|8217.5|0
1661461200000|2022-08-25 21:00:00|8231|8219|8234.9|8222.9|8235.7|8223.7|8231|8219|0
1661464800000|2022-08-25 22:00:00|8235.5|8223.5|8230.1|8218.1|8239.5|8227.5|8227|8215|0
1661468400000|2022-08-25 23:00:00|8230.5|8218.5|8232.9|8220.9|8239.6|8227.6|8230.5|8218.5|0
1661472000000|2022-08-26 00:00:00|8232.5|8220.5|8237.8|8225.8|8242.2|8230.2|8227.1|8215.1|0
1661475600000|2022-08-26 01:00:00|8235.6|8223.6|8240|8228|8244.4|8232.4|8231.1|8219.1|0
1661479200000|2022-08-26 02:00:00|8237.9|8225.9|8240.1|8228.1|8240.1|8228.1|8233.6|8221.6|0
1661482800000|2022-08-26 03:00:00|8240|8228|8237.8|8225.8|8240.1|8228.1|8235.7|8223.7|0
1661486400000|2022-08-26 04:00:00|8236.7|8224.7|8231.2|8219.2|8237.8|8225.8|8229|8217|0
1661490000000|2022-08-26 05:00:00|8229|8217|8228.9|8216.9|8231.2|8219.2|8222.3|8210.3|0
1661493600000|2022-08-26 06:00:00|8226.7|8214.7|8230.2|8225.2|8232.2|8227.2|8213.7|8208.7|195
1661497200000|2022-08-26 07:00:00|8230.7|8225.7|8225.9|8220.9|8241.7|8236.7|8217.2|8212.2|1135
1661500800000|2022-08-26 08:00:00|8225.4|8220.4|8190.4|8185.4|8225.9|8220.9|8188.4|8183.4|850
1661504400000|2022-08-26 09:00:00|8191.4|8186.4|8181.9|8176.9|8192.4|8187.4|8165.4|8160.4|726
1661508000000|2022-08-26 10:00:00|8182.4|8177.4|8179.4|8174.4|8189.4|8184.4|8168.9|8163.9|356
1661511600000|2022-08-26 11:00:00|8178.9|8173.9|8179.3|8174.3|8184.3|8179.3|8166.9|8161.9|321
1661515200000|2022-08-26 12:00:00|8178.8|8173.8|8180.8|8175.8|8182.8|8177.8|8167.3|8162.3|946
1661518800000|2022-08-26 13:00:00|8181.3|8176.3|8124.8|8119.8|8199.8|8194.8|8111.8|8106.8|2113
1661522400000|2022-08-26 14:00:00|8121.3|8116.3|8069.6|8064.6|8147.1|8142.1|8046.1|8041.1|2850
1661526000000|2022-08-26 15:00:00|8069.1|8064.1|8059.1|8051.1|8077.1|8070.1|8043.1|8036.1|2822
1661529600000|2022-08-26 16:00:00|8058.1|8052.1|8063.1|8056.1|8066.1|8059.1|8043.1|8035.1|163
1661533200000|2022-08-26 17:00:00|8064.1|8055.1|8050.6|8038.6|8069.1|8062.1|8044.1|8037.1|161
1661536800000|2022-08-26 18:00:00|8051.7|8039.7|8028.2|8016.2|8055.1|8043.1|8028.1|8016.1|0
1661540400000|2022-08-26 19:00:00|8030.4|8018.4|8006|7994|8035|8023|8001|7989|0
1661544000000|2022-08-26 20:00:00|8008.1|7996.1|7978.8|7966.8|8009.2|7997.2|7977.5|7965.5|0
1661547600000|2022-08-26 21:00:00|7981.7|7969.7|7981.7|7969.7|7981.7|7969.7|7981.7|7969.7|0
1661724000000|2022-08-28 22:00:00|7946.1|7934.1|7943.1|7931.1|7950.5|7938.5|7929.7|7917.7|0
1661727600000|2022-08-28 23:00:00|7943.3|7931.3|7920.8|7908.8|7945.6|7933.6|7915.6|7903.6|0
1661731200000|2022-08-29 00:00:00|7919.9|7907.9|7930.3|7918.3|7957.8|7945.8|7919.2|7907.2|0
1661734800000|2022-08-29 01:00:00|7932.4|7920.4|7934|7922|7939.2|7927.2|7919.2|7907.2|0
1661738400000|2022-08-29 02:00:00|7935.1|7923.1|7957.3|7945.3|7961.9|7949.9|7931.8|7919.8|0
1661742000000|2022-08-29 03:00:00|7959.5|7947.5|7974.9|7962.9|7977|7965|7952.8|7940.8|0
1661745600000|2022-08-29 04:00:00|8014.3|8002.3|7955.3|7943.3|8016.6|8004.6|7954.2|7942.2|0
1661749200000|2022-08-29 05:00:00|7955.4|7943.4|7944|7932|7964.2|7952.2|7944|7932|0
1661752800000|2022-08-29 06:00:00|7946.2|7934.2|7981.1|7976.1|7990.1|7985.1|7944|7932|330
1661756400000|2022-08-29 07:00:00|7979.6|7974.6|7963.2|7958.2|7997.1|7992.1|7934.1|7929.1|2708
1661760000000|2022-08-29 08:00:00|7962.2|7957.2|7958.7|7953.7|7981.2|7976.2|7946.2|7941.2|1156
1661763600000|2022-08-29 09:00:00|7957.7|7952.7|7969.7|7964.7|7983.7|7978.7|7953.7|7948.7|684
1661767200000|2022-08-29 10:00:00|7969.2|7964.2|7962.2|7957.2|7972.2|7967.2|7950.2|7945.2|555
1661770800000|2022-08-29 11:00:00|7961.7|7956.7|7973.3|7968.3|7975.3|7970.3|7953.2|7948.2|542
1661774400000|2022-08-29 12:00:00|7972.8|7967.8|7985.3|7980.3|7998.8|7993.8|7966.8|7961.8|550
1661778000000|2022-08-29 13:00:00|7985.8|7980.8|7986.3|7981.3|8000.8|7995.8|7978.3|7973.3|1199
1661781600000|2022-08-29 14:00:00|7985.8|7980.8|7974.4|7969.4|8009.4|8004.4|7968.9|7963.9|1166
1661785200000|2022-08-29 15:00:00|7972.9|7967.9|8010.4|8003.4|8010.4|8003.4|7971.9|7966.9|1990
1661788800000|2022-08-29 16:00:00|8011.4|8004.4|8026.4|8020.4|8028.4|8022.4|8006.4|8000.4|251
1661792400000|2022-08-29 17:00:00|8027.4|8021.4|8031.4|8019.4|8033.4|8027.4|8012.4|8004.4|144
1661796000000|2022-08-29 18:00:00|8031.3|8019.3|8026.5|8014.5|8031.4|8019.4|8012.8|8000.8|68
1661799600000|2022-08-29 19:00:00|8025.4|8013.4|8009.9|7997.9|8037.9|8025.9|8007.6|7995.6|0
1661803200000|2022-08-29 20:00:00|8011.2|7999.2|8017.7|8005.7|8018|8006|8007.6|7995.6|0
1661806800000|2022-08-29 21:00:00|8018|8006|8016.8|8004.8|8018|8006|8015.9|8003.9|0
1661810400000|2022-08-29 22:00:00|8016.9|8004.9|8016.2|8004.2|8021.6|8009.6|8014.8|8002.8|0
1661814000000|2022-08-29 23:00:00|8016.6|8004.6|8026.1|8014.1|8031.4|8019.4|8011.7|7999.7|0
1661817600000|2022-08-30 00:00:00|8026.6|8014.6|8016.5|8004.5|8028.4|8016.4|7998.7|7986.7|0
1661821200000|2022-08-30 01:00:00|8015.4|8003.4|8017|8005|8035|8023|8014.3|8002.3|0
1661824800000|2022-08-30 02:00:00|8014.9|8002.9|8026|8014|8026.1|8014.1|8010.3|7998.3|0
1661828400000|2022-08-30 03:00:00|8023.8|8011.8|8039.4|8027.4|8039.4|8027.4|8019.3|8007.3|0
1661832000000|2022-08-30 04:00:00|8039.3|8027.3|8054|8042|8058.6|8046.6|8039.3|8027.3|0
1661835600000|2022-08-30 05:00:00|8056.2|8044.2|8051.3|8039.3|8056.2|8044.2|8044.6|8032.6|0
1661839200000|2022-08-30 06:00:00|8049.2|8037.2|8003.4|7998.4|8049.2|8037.2|8001.9|7996.9|457
1661842800000|2022-08-30 07:00:00|8002.9|7997.9|8051.8|8046.8|8076.3|8071.3|8002.9|7997.9|2614
1661846400000|2022-08-30 08:00:00|8051.3|8046.3|8073.3|8068.3|8081.8|8076.8|8050.8|8045.8|1158
1661850000000|2022-08-30 09:00:00|8074.3|8069.3|8097.3|8092.3|8101.3|8096.3|8065.8|8060.8|903
1661853600000|2022-08-30 10:00:00|8096.8|8091.8|8103.8|8098.8|8109.8|8104.8|8093.8|8088.8|543
1661857200000|2022-08-30 11:00:00|8103.3|8098.3|8087.1|8082.1|8107.8|8102.8|8081.1|8076.1|487
1661860800000|2022-08-30 12:00:00|8086.6|8081.6|8038.1|8033.1|8092.1|8087.1|8037.1|8032.1|1176
1661864400000|2022-08-30 13:00:00|8037.1|8032.1|8021.6|8016.6|8046.1|8041.1|8014.1|8009.1|941
1661868000000|2022-08-30 14:00:00|8022.1|8017.1|8003|7998|8029.1|8024.1|7971.5|7966.5|2004
1661871600000|2022-08-30 15:00:00|8002.5|7997.5|7982.5|7975.5|8007.5|8002.5|7972.5|7966.5|2396
1661875200000|2022-08-30 16:00:00|7981.5|7974.5|7968.5|7961.5|7990.5|7984.5|7962.5|7955.5|231
1661878800000|2022-08-30 17:00:00|7967.5|7960.5|7970.2|7958.2|7972.5|7965.5|7949.5|7941.5|185
1661882400000|2022-08-30 18:00:00|7968|7956|7966.4|7954.4|7979.4|7967.4|7950.9|7938.9|0
1661886000000|2022-08-30 19:00:00|7966.3|7954.3|7975.7|7963.7|7995.9|7983.9|7964.1|7952.1|0
1661889600000|2022-08-30 20:00:00|7975.2|7963.2|7974.5|7962.5|7985.7|7973.7|7970.4|7958.4|0
1661893200000|2022-08-30 21:00:00|7974.9|7962.9|7974|7962|7974.9|7962.9|7972.6|7960.6|0
1661896800000|2022-08-30 22:00:00|7974.1|7962.1|7979.3|7967.3|7981.1|7969.1|7969.5|7957.5|0
1661900400000|2022-08-30 23:00:00|7978.8|7966.8|7977.1|7965.1|7980.6|7968.6|7968|7956|0
1661904000000|2022-08-31 00:00:00|7976.7|7964.7|8002|7990|8004.3|7992.3|7974|7962|0
1661907600000|2022-08-31 01:00:00|8004.2|7992.2|8006.5|7994.5|8015.4|8003.4|7997.5|7985.5|0
1661911200000|2022-08-31 02:00:00|8007.6|7995.6|8024.2|8012.2|8024.4|8012.4|8006.5|7994.5|0
1661914800000|2022-08-31 03:00:00|8022|8010|8033.8|8021.8|8040.3|8028.3|8021.9|8009.9|0
1661918400000|2022-08-31 04:00:00|8033.7|8021.7|8038.9|8026.9|8050|8038|8029.9|8017.9|0
1661922000000|2022-08-31 05:00:00|8036.7|8024.7|8039.4|8027.4|8049|8037|8026.1|8014.1|0
1661925600000|2022-08-31 06:00:00|8037.3|8025.3|8005|8000|8046.1|8034.1|7998.5|7993.5|318
1661929200000|2022-08-31 07:00:00|8004|7999|7950.1|7945.1|8004|7999|7935.5|7930.5|2925
1661932800000|2022-08-31 08:00:00|7949.1|7944.1|7935.6|7930.6|7969.1|7964.1|7927.6|7922.6|1079
1661936400000|2022-08-31 09:00:00|7931.6|7926.6|7881.1|7876.1|7931.6|7926.6|7877.6|7872.6|1575
1661940000000|2022-08-31 10:00:00|7881.6|7876.6|7888.6|7883.6|7901.6|7896.6|7868.1|7863.1|2155
1661943600000|2022-08-31 11:00:00|7889.1|7884.1|7904.5|7899.5|7924.1|7919.1|7888.6|7883.6|968
1661947200000|2022-08-31 12:00:00|7903|7898|7932.5|7927.5|7939.5|7934.5|7899.5|7894.5|688
1661950800000|2022-08-31 13:00:00|7933|7928|7948.5|7943.5|7974|7969|7930|7925|1372
1661954400000|2022-08-31 14:00:00|7947.5|7942.5|7914.3|7909.3|7948.5|7943.5|7909.3|7904.3|1741
1661958000000|2022-08-31 15:00:00|7914.8|7909.8|7899.3|7892.3|7914.8|7909.8|7881.3|7874.3|2504
1661961600000|2022-08-31 16:00:00|7900.3|7893.3|7881.3|7874.3|7901.3|7895.3|7873.3|7866.3|147
1661965200000|2022-08-31 17:00:00|7880.3|7873.3|7865.3|7853.3|7894.3|7886.3|7861.3|7852.3|237
1661968800000|2022-08-31 18:00:00|7865.2|7853.2|7855.5|7843.5|7873.1|7861.1|7846.3|7834.3|0
1661972400000|2022-08-31 19:00:00|7855.4|7843.4|7854.9|7842.9|7882.6|7870.6|7852.9|7840.9|0
1661976000000|2022-08-31 20:00:00|7854|7842|7863|7851|7865.3|7853.3|7850|7838|0
1661979600000|2022-08-31 21:00:00|7862.8|7850.8|7858.9|7846.9|7864.6|7852.6|7857|7845|0
1661983200000|2022-08-31 22:00:00|7858.8|7846.8|7839.4|7827.4|7864.9|7852.9|7830.7|7818.7|0
1661986800000|2022-08-31 23:00:00|7839.6|7827.6|7819.4|7807.4|7839.6|7827.6|7807.7|7795.7|0
1661990400000|2022-09-01 00:00:00|7819.5|7807.5|7820.3|7808.3|7834.1|7822.1|7802.5|7790.5|0
1661994000000|2022-09-01 01:00:00|7820.2|7808.2|7821.3|7809.3|7828.2|7816.2|7814.6|7802.6|0
1661997600000|2022-09-01 02:00:00|7823.5|7811.5|7821.5|7809.5|7825.9|7813.9|7817.1|7805.1|0
1662001200000|2022-09-01 03:00:00|7821.6|7809.6|7812.4|7800.4|7821.6|7809.6|7808.2|7796.2|0
1662004800000|2022-09-01 04:00:00|7812.5|7800.5|7821.7|7809.7|7823.7|7811.7|7812.4|7800.4|0
1662008400000|2022-09-01 05:00:00|7819.5|7807.5|7824.6|7812.6|7828.4|7816.4|7814.9|7802.9|0
1662012000000|2022-09-01 06:00:00|7824.5|7812.5|7840.8|7835.8|7853.8|7848.8|7819.3|7810.3|667
1662015600000|2022-09-01 07:00:00|7841.3|7836.3|7835.4|7830.4|7847.3|7842.3|7811.8|7806.8|2726
1662019200000|2022-09-01 08:00:00|7837.4|7832.4|7811.4|7806.4|7853.9|7848.9|7800.4|7795.4|1359
1662022800000|2022-09-01 09:00:00|7810.4|7805.4|7822.4|7817.4|7835.4|7830.4|7806.4|7801.4|1003
1662026400000|2022-09-01 10:00:00|7822.9|7817.9|7805.4|7800.4|7835.4|7830.4|7799.9|7794.9|1301
1662030000000|2022-09-01 11:00:00|7804.9|7799.9|7832.9|7827.9|7842.4|7837.4|7804.9|7799.9|658
1662033600000|2022-09-01 12:00:00|7833.4|7828.4|7840.9|7835.9|7847.9|7842.9|7824.9|7819.9|798
1662037200000|2022-09-01 13:00:00|7840.4|7835.4|7835.9|7830.9|7842.9|7837.9|7820.9|7815.9|823
1662040800000|2022-09-01 14:00:00|7835.4|7830.4|7812.7|7807.7|7846.7|7841.7|7800.7|7795.7|2862
1662044400000|2022-09-01 15:00:00|7811.7|7806.7|7816.2|7810.2|7828.7|7823.7|7804.7|7799.2|3517
1662048000000|2022-09-01 16:00:00|7817.2|7809.2|7810.2|7804.2|7828.2|7821.2|7806.2|7799.2|128
1662051600000|2022-09-01 17:00:00|7809.2|7803.2|7831.7|7819.7|7844.2|7837.2|7808.2|7802.2|213
1662055200000|2022-09-01 18:00:00|7831.8|7819.8|7865.3|7853.3|7872.7|7860.7|7827.1|7815.1|0
1662058800000|2022-09-01 19:00:00|7863.1|7851.1|7886.5|7874.5|7887.9|7875.9|7852.8|7840.8|0
1662062400000|2022-09-01 20:00:00|7882.8|7870.8|7883.6|7871.6|7886.7|7874.7|7868.8|7856.8|0
1662066000000|2022-09-01 21:00:00|7883.5|7871.5|7884.6|7872.6|7885.8|7873.8|7882.9|7870.9|0
1662069600000|2022-09-01 22:00:00|7884.5|7872.5|7882.9|7870.9|7895.3|7883.3|7877.4|7865.4|0
1662073200000|2022-09-01 23:00:00|7883.1|7871.1|7886.5|7874.5|7886.9|7874.9|7877|7865|0
1662076800000|2022-09-02 00:00:00|7886|7874|7874.5|7862.5|7887.4|7875.4|7867.8|7855.8|0
1662080400000|2022-09-02 01:00:00|7874.4|7862.4|7870|7858|7881.1|7869.1|7865.5|7853.5|0
1662084000000|2022-09-02 02:00:00|7868.9|7856.9|7863.3|7851.3|7870|7858|7858.7|7846.7|0
1662087600000|2022-09-02 03:00:00|7864.4|7852.4|7874.4|7862.4|7876.6|7864.6|7864.4|7852.4|0
1662091200000|2022-09-02 04:00:00|7876.6|7864.6|7890|7878|7890|7878|7874.4|7862.4|0
1662094800000|2022-09-02 05:00:00|7892.2|7880.2|7856.7|7844.7|7892.2|7880.2|7850.2|7838.2|0
1662098400000|2022-09-02 06:00:00|7854.5|7842.5|7852.7|7847.7|7858.7|7853.7|7826.7|7821.7|462
1662102000000|2022-09-02 07:00:00|7848.7|7843.7|7815.9|7810.9|7852.7|7847.7|7799.2|7794.2|2391
1662105600000|2022-09-02 08:00:00|7816.4|7811.4|7845.4|7840.4|7848.4|7843.4|7809.9|7804.9|1099
1662109200000|2022-09-02 09:00:00|7845.9|7840.9|7821.9|7816.9|7845.9|7840.9|7807.9|7802.9|699
1662112800000|2022-09-02 10:00:00|7821.4|7816.4|7818.4|7813.4|7829.9|7824.9|7806.4|7801.4|628
1662116400000|2022-09-02 11:00:00|7817.9|7812.9|7821.6|7816.6|7828.6|7823.6|7798.4|7793.4|839
1662120000000|2022-09-02 12:00:00|7822.1|7817.1|7863.6|7858.6|7866.1|7861.1|7813.6|7808.6|1712
1662123600000|2022-09-02 13:00:00|7864.6|7859.6|7888.6|7883.6|7897.1|7892.1|7858.1|7853.1|1655
1662127200000|2022-09-02 14:00:00|7889.1|7884.1|7940.8|7935.8|7941.8|7936.8|7882.1|7877.1|1986
1662130800000|2022-09-02 15:00:00|7941.8|7936.8|7941.3|7934.3|7947.3|7941.8|7927.3|7921.3|2279
1662134400000|2022-09-02 16:00:00|7942.3|7935.3|7845.3|7837.3|7942.3|7936.3|7839.3|7832.3|877
1662138000000|2022-09-02 17:00:00|7843.3|7835.3|7776.1|7764.1|7843.3|7835.3|7773.3|7764.1|488
1662141600000|2022-09-02 18:00:00|7776.2|7764.2|7788.7|7776.7|7820.1|7808.1|7776.2|7764.2|0
1662145200000|2022-09-02 19:00:00|7786.5|7774.5|7797.2|7785.2|7802.6|7790.6|7763.3|7751.3|0
1662148800000|2022-09-02 20:00:00|7794.6|7782.6|7807.4|7795.4|7809.3|7797.3|7791.9|7779.9|0
1662152400000|2022-09-02 21:00:00|7807.1|7795.1|7807.1|7795.1|7807.1|7795.1|7807.1|7795.1|0
1662328800000|2022-09-04 22:00:00|7786.6|7774.6|7773.3|7761.3|7793.6|7781.6|7764.1|7752.1|0
1662332400000|2022-09-04 23:00:00|7772.9|7760.9|7798.3|7786.3|7801.9|7789.9|7772.7|7760.7|0
1662336000000|2022-09-05 00:00:00|7797.7|7785.7|7745.9|7733.9|7817.5|7805.5|7722.9|7710.9|0
1662339600000|2022-09-05 01:00:00|7744.8|7732.8|7750.2|7738.2|7757.2|7745.2|7739.2|7727.2|0
1662343200000|2022-09-05 02:00:00|7752.3|7740.3|7752.3|7740.3|7756.7|7744.7|7737.8|7725.8|0
1662346800000|2022-09-05 03:00:00|7750.1|7738.1|7756.9|7744.9|7759.9|7747.9|7736.8|7724.8|0
1662350400000|2022-09-05 04:00:00|7759.1|7747.1|7756.2|7744.2|7760.8|7748.8|7743|7731|0
1662354000000|2022-09-05 05:00:00|7756.1|7744.1|7738.5|7726.5|7756.2|7744.2|7733.3|7721.3|0
1662357600000|2022-09-05 06:00:00|7736.3|7724.3|7801.8|7796.8|7816.8|7811.8|7736.2|7724.2|660
1662361200000|2022-09-05 07:00:00|7802.3|7797.3|7783.2|7778.2|7817.3|7812.3|7765.2|7760.2|2446
1662364800000|2022-09-05 08:00:00|7783.7|7778.7|7795.7|7790.7|7801.7|7796.7|7769.2|7764.2|810
1662368400000|2022-09-05 09:00:00|7795.2|7790.2|7805.7|7800.7|7809.2|7804.2|7780.2|7775.2|976
1662372000000|2022-09-05 10:00:00|7806.2|7801.2|7802.2|7797.2|7825.7|7820.7|7802.2|7797.2|1034
1662375600000|2022-09-05 11:00:00|7801.2|7796.2|7797.8|7792.8|7811.3|7806.3|7790.3|7785.3|504
1662379200000|2022-09-05 12:00:00|7798.8|7793.8|7833.3|7828.3|7833.8|7828.8|7796.8|7791.8|614
1662382800000|2022-09-05 13:00:00|7833.8|7828.8|7840.8|7835.8|7855.8|7850.8|7832.8|7827.8|1068
1662386400000|2022-09-05 14:00:00|7840.3|7835.3|7862.5|7857.5|7871.5|7866.5|7832.8|7827.8|624
1662390000000|2022-09-05 15:00:00|7862|7857|7854|7847|7868.5|7863.5|7851|7844|1273
1662393600000|2022-09-05 16:00:00|7855|7848|7867.5|7855.5|7868|7860|7854|7847|57
1662397200000|2022-09-05 17:00:00|7867|7855|7864|7852|7867.5|7861|7856|7850|33
1662400800000|2022-09-05 18:00:00|7866.2|7854.2|7866.3|7854.3|7866.3|7854.3|7866.2|7854.2|320
1662404400000|2022-09-05 19:00:00|7864.1|7852.1|7857.2|7845.2|7868.3|7856.3|7857.2|7845.2|0
1662408000000|2022-09-05 20:00:00|7857.4|7845.4|7857.4|7845.4|7857.4|7845.4|7857.4|7845.4|0
1662411600000|2022-09-05 21:00:00|7855.8|7843.8|7855.8|7843.8|7855.8|7843.8|7855.8|7843.8|0
1662415200000|2022-09-05 22:00:00|7856|7844|7874.5|7862.5|7880.8|7868.8|7853.3|7841.3|0
1662418800000|2022-09-05 23:00:00|7875|7863|7866.8|7854.8|7875.9|7863.9|7863.5|7851.5|0
1662422400000|2022-09-06 00:00:00|7866.4|7854.4|7901|7889|7907.7|7895.7|7856.9|7844.9|0
1662426000000|2022-09-06 01:00:00|7903.2|7891.2|7878.6|7866.6|7907.7|7895.7|7876.4|7864.4|0
1662429600000|2022-09-06 02:00:00|7877.5|7865.5|7883.1|7871.1|7886.4|7874.4|7869.6|7857.6|0
1662433200000|2022-09-06 03:00:00|7882|7870|7863|7851|7883.1|7871.1|7858.5|7846.5|0
1662436800000|2022-09-06 04:00:00|7865.2|7853.2|7863.1|7851.1|7872|7860|7862.9|7850.9|0
1662440400000|2022-09-06 05:00:00|7864.2|7852.2|7858.8|7846.8|7870|7858|7856.4|7844.4|0
1662444000000|2022-09-06 06:00:00|7861|7849|7867|7862|7873.5|7868.5|7846|7841|246
1662447600000|2022-09-06 07:00:00|7866|7861|7909.9|7904.9|7942|7937|7862.5|7857.5|2092
1662451200000|2022-09-06 08:00:00|7909.4|7904.4|7875.9|7870.9|7912.9|7907.9|7860.4|7855.4|1234
1662454800000|2022-09-06 09:00:00|7875.4|7870.4|7871.9|7866.9|7877.4|7872.4|7845.9|7840.9|1327
1662458400000|2022-09-06 10:00:00|7871.4|7866.4|7863.4|7858.4|7883.9|7878.9|7860.9|7855.9|929
1662462000000|2022-09-06 11:00:00|7861.9|7856.9|7861.8|7856.8|7869.9|7864.9|7845.8|7840.8|553
1662465600000|2022-09-06 12:00:00|7862.3|7857.3|7875.8|7870.8|7878.8|7873.8|7855.3|7850.3|597
1662469200000|2022-09-06 13:00:00|7876.3|7871.3|7847.8|7842.8|7888.8|7883.8|7832.3|7827.3|1189
1662472800000|2022-09-06 14:00:00|7846.8|7841.8|7871.1|7866.1|7879.6|7874.6|7815.6|7810.6|1660
1662476400000|2022-09-06 15:00:00|7870.6|7865.6|7852.6|7845.6|7882.1|7877.1|7835.6|7828.6|3177
1662480000000|2022-09-06 16:00:00|7851.6|7844.6|7828.6|7821.6|7856.6|7849.6|7813.6|7806.6|244
1662483600000|2022-09-06 17:00:00|7827.6|7820.6|7814.3|7802.3|7829.6|7822.6|7797.6|7789.6|337
1662487200000|2022-09-06 18:00:00|7814.2|7802.2|7808|7796|7836.9|7824.9|7805.5|7793.5|0
1662490800000|2022-09-06 19:00:00|7808.1|7796.1|7810.5|7798.5|7830.5|7818.5|7796.7|7784.7|0
1662494400000|2022-09-06 20:00:00|7810.4|7798.4|7806.7|7794.7|7810.8|7798.8|7798.2|7786.2|0
1662498000000|2022-09-06 21:00:00|7807.1|7795.1|7804.7|7792.7|7807.8|7795.8|7803.8|7791.8|0
1662501600000|2022-09-06 22:00:00|7804.9|7792.9|7808.8|7796.8|7812.7|7800.7|7802|7790|0
1662505200000|2022-09-06 23:00:00|7809.2|7797.2|7801.3|7789.3|7810.5|7798.5|7798.2|7786.2|0
1662508800000|2022-09-07 00:00:00|7800.7|7788.7|7757|7745|7805.1|7793.1|7745.5|7733.5|0
1662512400000|2022-09-07 01:00:00|7756.9|7744.9|7763.3|7751.3|7767.8|7755.8|7747.1|7735.1|0
1662516000000|2022-09-07 02:00:00|7761.1|7749.1|7758.4|7746.4|7774.1|7762.1|7756.3|7744.3|0
1662519600000|2022-09-07 03:00:00|7758.5|7746.5|7756.7|7744.7|7760.7|7748.7|7747.4|7735.4|0
1662523200000|2022-09-07 04:00:00|7756.8|7744.8|7767.9|7755.9|7772.3|7760.3|7747.8|7735.8|0
1662526800000|2022-09-07 05:00:00|7769|7757|7777.6|7765.6|7783.1|7771.1|7765.6|7753.6|0
1662530400000|2022-09-07 06:00:00|7779.8|7767.8|7793.1|7788.1|7802.1|7797.1|7760.6|7755.6|518
1662534000000|2022-09-07 07:00:00|7797.6|7792.6|7833|7828|7838|7833|7793.1|7788.1|2222
1662537600000|2022-09-07 08:00:00|7832.5|7827.5|7863.5|7858.5|7865.5|7860.5|7821|7816|1482
1662541200000|2022-09-07 09:00:00|7864|7859|7864.5|7859.5|7883|7878|7843|7838|1218
1662544800000|2022-09-07 10:00:00|7864|7859|7838|7833|7866|7861|7820|7815|1227
1662548400000|2022-09-07 11:00:00|7837.5|7832.5|7832.4|7827.4|7851.5|7846.5|7817.4|7812.4|643
1662552000000|2022-09-07 12:00:00|7832.9|7827.9|7800.4|7795.4|7833.9|7828.9|7788.4|7783.4|948
1662555600000|2022-09-07 13:00:00|7799.9|7794.9|7820.4|7815.4|7827.9|7822.9|7787.4|7782.4|953
1662559200000|2022-09-07 14:00:00|7819.4|7814.4|7848.1|7843.1|7864.6|7859.6|7809.9|7804.9|1368
1662562800000|2022-09-07 15:00:00|7848.6|7843.6|7854.6|7847.6|7877.1|7872.1|7844.1|7839.1|2319
1662566400000|2022-09-07 16:00:00|7855.6|7848.6|7859.6|7852.6|7866.6|7859.6|7832.6|7825.6|122
1662570000000|2022-09-07 17:00:00|7860.6|7853.6|7885.3|7873.3|7885.3|7874.6|7854.6|7847.6|99
1662573600000|2022-09-07 18:00:00|7885.4|7873.4|7902.2|7890.2|7904.4|7892.4|7877.9|7865.9|0
1662577200000|2022-09-07 19:00:00|7902.1|7890.1|7901.8|7889.8|7907.7|7895.7|7893.2|7881.2|0
1662580800000|2022-09-07 20:00:00|7902.9|7890.9|7899.7|7887.7|7904.4|7892.4|7893|7881|0
1662584400000|2022-09-07 21:00:00|7899.9|7887.9|7901.9|7889.9|7902.4|7890.4|7898.4|7886.4|0
1662588000000|2022-09-07 22:00:00|7901.3|7889.3|7903.5|7891.5|7910.9|7898.9|7899.2|7887.2|0
1662591600000|2022-09-07 23:00:00|7903.2|7891.2|7896|7884|7907.5|7895.5|7894.9|7882.9|0
1662595200000|2022-09-08 00:00:00|7895.6|7883.6|7894.8|7882.8|7910.2|7898.2|7893.1|7881.1|0
1662598800000|2022-09-08 01:00:00|7897|7885|7903.5|7891.5|7910.2|7898.2|7894.8|7882.8|0
1662602400000|2022-09-08 02:00:00|7902.4|7890.4|7892.5|7880.5|7905.8|7893.8|7892.5|7880.5|0
1662606000000|2022-09-08 03:00:00|7891.4|7879.4|7891.3|7879.3|7899.1|7887.1|7890.3|7878.3|0
1662609600000|2022-09-08 04:00:00|7891.4|7879.4|7908|7896|7908|7896|7890.3|7878.3|0
1662613200000|2022-09-08 05:00:00|7907.9|7895.9|7916.2|7904.2|7922.7|7910.7|7907.9|7895.9|0
1662616800000|2022-09-08 06:00:00|7914|7902|7895.6|7890.6|7926.1|7921.1|7889.6|7884.6|239
1662620400000|2022-09-08 07:00:00|7895.1|7890.1|7830|7825|7897.1|7892.1|7817.5|7812.5|1932
1662624000000|2022-09-08 08:00:00|7830.5|7825.5|7845|7840|7846.5|7841.5|7816|7811|838
1662627600000|2022-09-08 09:00:00|7845.5|7840.5|7829.5|7824.5|7848|7843|7820.5|7815.5|397
1662631200000|2022-09-08 10:00:00|7829|7824|7836|7831|7840|7835|7809|7804|555
1662634800000|2022-09-08 11:00:00|7836.5|7831.5|7815.4|7810.4|7844|7839|7804.4|7799.4|937
1662638400000|2022-09-08 12:00:00|7813.9|7808.9|7800.9|7795.9|7861.9|7856.9|7795.9|7790.9|1817
1662642000000|2022-09-08 13:00:00|7801.4|7796.4|7852.9|7847.9|7859.9|7854.9|7775.9|7770.9|1649
1662645600000|2022-09-08 14:00:00|7851.4|7846.4|7916.2|7911.2|7918.7|7913.7|7837.4|7832.4|1904
1662649200000|2022-09-08 15:00:00|7916.7|7911.7|7908.2|7901.2|7935.2|7930.2|7904.2|7898.2|2587
1662652800000|2022-09-08 16:00:00|7910.2|7902.2|7885.2|7878.2|7912.2|7905.2|7840.2|7832.2|513
1662656400000|2022-09-08 17:00:00|7884.2|7879.2|7888.3|7876.3|7900.2|7892.2|7870.2|7861.2|150
1662660000000|2022-09-08 18:00:00|7888.4|7876.4|7879.2|7867.2|7904.2|7892.2|7876.9|7864.9|0
1662663600000|2022-09-08 19:00:00|7879.3|7867.3|7907.7|7895.7|7913.3|7901.3|7867.9|7855.9|0
1662667200000|2022-09-08 20:00:00|7910.8|7898.8|7917.7|7905.7|7920.4|7908.4|7910.3|7898.3|0
1662670800000|2022-09-08 21:00:00|7917.5|7905.5|7917.5|7905.5|7918.9|7906.9|7916.6|7904.6|0
1662674400000|2022-09-08 22:00:00|7917.9|7905.9|7914.2|7902.2|7919.5|7907.5|7909.1|7897.1|0
1662678000000|2022-09-08 23:00:00|7914.3|7902.3|7916.1|7904.1|7920.6|7908.6|7914.3|7902.3|0
1662681600000|2022-09-09 00:00:00|7916.7|7904.7|7931.8|7919.8|7941|7929|7914.4|7902.4|0
1662685200000|2022-09-09 01:00:00|7930.7|7918.7|7918.4|7906.4|7934|7922|7916.1|7904.1|0
1662688800000|2022-09-09 02:00:00|7918.5|7906.5|7936.1|7924.1|7942.8|7930.8|7918.5|7906.5|0
1662692400000|2022-09-09 03:00:00|7936|7924|7936.3|7924.3|7940.6|7928.6|7931.6|7919.6|0
1662696000000|2022-09-09 04:00:00|7938.5|7926.5|7948.9|7936.9|7950|7938|7936.3|7924.3|0
1662699600000|2022-09-09 05:00:00|7947.8|7935.8|7945.2|7933.2|7952.2|7940.2|7934.2|7922.2|0
1662703200000|2022-09-09 06:00:00|7940.8|7928.8|7934.2|7929.2|7940.8|7931.2|7910.2|7905.2|278
1662706800000|2022-09-09 07:00:00|7929.7|7924.7|7997.4|7992.4|8001.2|7996.2|7914.7|7909.7|2421
1662710400000|2022-09-09 08:00:00|7997.9|7992.9|8059.9|8054.9|8063.4|8058.4|7993.9|7988.9|1810
1662714000000|2022-09-09 09:00:00|8060.9|8055.9|8038.9|8033.9|8065.9|8060.9|8027.9|8022.9|1128
1662717600000|2022-09-09 10:00:00|8038.4|8033.4|8049.4|8044.4|8055.4|8050.4|8025.4|8020.4|1149
1662721200000|2022-09-09 11:00:00|8048.9|8043.9|8032.3|8027.3|8048.9|8043.9|8020.3|8015.3|715
1662724800000|2022-09-09 12:00:00|8032.8|8027.8|8043.8|8038.8|8059.3|8054.3|8020.3|8015.3|1246
1662728400000|2022-09-09 13:00:00|8044.3|8039.3|8035.8|8030.8|8065.8|8060.8|8013.3|8008.3|1259
1662732000000|2022-09-09 14:00:00|8035.3|8030.3|8056.1|8051.1|8067.6|8062.6|8033.3|8028.3|1311
1662735600000|2022-09-09 15:00:00|8055.6|8050.6|8037.6|8030.6|8059.1|8054.1|8027.6|8021.6|2341
1662739200000|2022-09-09 16:00:00|8036.6|8027.6|8044.6|8037.6|8048.6|8041.6|8028.6|8021.6|265
1662742800000|2022-09-09 17:00:00|8042.6|8035.6|8063.6|8051.6|8063.6|8056.6|8037.6|8030.6|179
1662746400000|2022-09-09 18:00:00|8063.2|8051.2|8062.1|8050.1|8066.8|8054.8|8051.9|8039.9|0
1662750000000|2022-09-09 19:00:00|8062|8050|8068.6|8056.6|8076|8064|8059.8|8047.8|0
1662753600000|2022-09-09 20:00:00|8065.5|8053.5|8064|8052|8065.5|8053.5|8057|8045|0
1662757200000|2022-09-09 21:00:00|8063.8|8051.8|8063.8|8051.8|8063.8|8051.8|8063.8|8051.8|0
1662933600000|2022-09-11 22:00:00|8066|8054|8084.7|8072.7|8100.6|8088.6|8066|8054|0
1662937200000|2022-09-11 23:00:00|8084.6|8072.6|8082.5|8070.5|8090|8078|8080.3|8068.3|0
1662940800000|2022-09-12 00:00:00|8081.8|8069.8|8094.4|8082.4|8121|8109|8070.4|8058.4|0
1662944400000|2022-09-12 01:00:00|8103.6|8091.6|8112.4|8100.4|8114.7|8102.7|8096.5|8084.5|0
1662948000000|2022-09-12 02:00:00|8112.5|8100.5|8114.1|8102.1|8114.7|8102.7|8098.7|8086.7|0
1662951600000|2022-09-12 03:00:00|8112|8100|8107.7|8095.7|8114.4|8102.4|8098.5|8086.5|0
1662955200000|2022-09-12 04:00:00|8107.8|8095.8|8098.9|8086.9|8107.8|8095.8|8096.6|8084.6|0
1662958800000|2022-09-12 05:00:00|8099|8087|8109|8097|8109.6|8097.6|8089.5|8077.5|0
1662962400000|2022-09-12 06:00:00|8108.9|8096.9|8086.6|8081.6|8108.9|8096.9|8068.1|8063.1|425
1662966000000|2022-09-12 07:00:00|8088.1|8083.1|8116.7|8111.7|8118.7|8113.7|8078.1|8073.1|2375
1662969600000|2022-09-12 08:00:00|8115.7|8110.7|8143.7|8138.7|8150.7|8145.7|8115.7|8110.7|2696
1662973200000|2022-09-12 09:00:00|8144.2|8139.2|8136.7|8131.7|8144.7|8139.7|8125.7|8120.7|2039
1662976800000|2022-09-12 10:00:00|8135.7|8130.7|8138.2|8133.2|8151.2|8146.2|8133.2|8128.2|1946
1662980400000|2022-09-12 11:00:00|8138.7|8133.7|8146.5|8141.5|8148|8143|8136.2|8131.2|1518
1662984000000|2022-09-12 12:00:00|8146|8141|8163|8158|8166.5|8161.5|8138|8133|4852
1662987600000|2022-09-12 13:00:00|8162.5|8157.5|8205|8200|8209|8204|8159|8154|2656
1662991200000|2022-09-12 14:00:00|8206.5|8201.5|8195.9|8190.9|8214.9|8209.9|8187.9|8182.9|2182
1662994800000|2022-09-12 15:00:00|8196.4|8191.4|8175.4|8168.4|8204.9|8199.9|8167.4|8161.4|3459
1662998400000|2022-09-12 16:00:00|8174.4|8167.4|8189.4|8181.4|8194.4|8187.4|8171.4|8163.4|330
1663002000000|2022-09-12 17:00:00|8188.4|8180.4|8193.4|8181.4|8203.4|8195.4|8179.4|8172.4|137
1663005600000|2022-09-12 18:00:00|8191.2|8179.2|8186.5|8174.5|8195.6|8183.6|8172.8|8160.8|21
1663009200000|2022-09-12 19:00:00|8188.7|8176.7|8189.1|8177.1|8199.8|8187.8|8175.5|8163.5|0
1663012800000|2022-09-12 20:00:00|8192.8|8180.8|8209|8197|8210.4|8198.4|8191.2|8179.2|0
1663016400000|2022-09-12 21:00:00|8208.6|8196.6|8209.7|8197.7|8210.2|8198.2|8207.7|8195.7|0
1663020000000|2022-09-12 22:00:00|8209.8|8197.8|8201.9|8189.9|8215.3|8203.3|8199.2|8187.2|0
1663023600000|2022-09-12 23:00:00|8201.8|8189.8|8200.1|8188.1|8206.7|8194.7|8199.4|8187.4|0
1663027200000|2022-09-13 00:00:00|8200.3|8188.3|8198.4|8186.4|8206.1|8194.1|8190.6|8178.6|0
1663030800000|2022-09-13 01:00:00|8197.3|8185.3|8186.4|8174.4|8201.7|8189.7|8179.9|8167.9|0
1663034400000|2022-09-13 02:00:00|8186.3|8174.3|8195.2|8183.2|8195.3|8183.3|8181.8|8169.8|0
1663038000000|2022-09-13 03:00:00|8193|8181|8188.3|8176.3|8199.4|8187.4|8188.3|8176.3|0
1663041600000|2022-09-13 04:00:00|8188.2|8176.2|8186|8174|8188.2|8176.2|8181.5|8169.5|0
1663045200000|2022-09-13 05:00:00|8183.8|8171.8|8200.6|8188.6|8203.8|8191.8|8181.6|8169.6|0
1663048800000|2022-09-13 06:00:00|8200.5|8188.5|8220.4|8215.4|8221.4|8216.4|8188.9|8180.8|644
1663052400000|2022-09-13 07:00:00|8219.9|8214.9|8197.1|8192.1|8235.9|8230.9|8179.9|8174.9|4522
1663056000000|2022-09-13 08:00:00|8197.6|8192.6|8214.6|8209.6|8227.6|8222.6|8196.1|8191.1|3995
1663059600000|2022-09-13 09:00:00|8215.1|8210.1|8216.1|8211.1|8237.1|8232.1|8201.6|8196.6|3982
1663063200000|2022-09-13 10:00:00|8215.6|8210.6|8231.6|8226.6|8233.6|8228.6|8211.1|8206.1|2895
1663066800000|2022-09-13 11:00:00|8232.6|8227.6|8211.1|8206.1|8234.6|8229.6|8209.1|8204.1|2839
1663070400000|2022-09-13 12:00:00|8210.6|8205.6|8094.1|8089.1|8228.1|8223.1|8094.1|8089.1|5083
1663074000000|2022-09-13 13:00:00|8094.6|8089.6|8117.6|8112.6|8129.6|8124.6|8057.6|8052.6|3555
1663077600000|2022-09-13 14:00:00|8117.1|8112.1|8068.9|8063.9|8117.1|8112.1|8067.9|8062.9|9986
1663081200000|2022-09-13 15:00:00|8067.4|8062.4|8054.9|8048.9|8083.4|8078.4|8053.9|8046.9|2812
1663084800000|2022-09-13 16:00:00|8053.9|8046.9|8078.9|8072.9|8080.9|8074.9|8052.9|8045.9|940
1663088400000|2022-09-13 17:00:00|8077.9|8070.9|8061.6|8049.6|8082.9|8076.9|8055.9|8048.9|322
1663092000000|2022-09-13 18:00:00|8063.8|8051.8|8032|8020|8063.9|8051.9|8027.3|8015.3|0
1663095600000|2022-09-13 19:00:00|8032.1|8020.1|7992.1|7980.1|8034.4|8022.4|7979.5|7967.5|0
1663099200000|2022-09-13 20:00:00|7992.2|7980.2|8004.6|7992.6|8013.1|8001.1|7992.2|7980.2|0
1663102800000|2022-09-13 21:00:00|8004.8|7992.8|8018.4|8006.4|8019|8007|8003.9|7991.9|0
1663106400000|2022-09-13 22:00:00|8018.3|8006.3|8022.3|8010.3|8027.2|8015.2|8004.8|7992.8|0
1663110000000|2022-09-13 23:00:00|8022.4|8010.4|8015.8|8003.8|8022.4|8010.4|8003|7991|0
1663113600000|2022-09-14 00:00:00|8015.3|8003.3|7990.3|7978.3|8016.9|8004.9|7976.9|7964.9|0
1663117200000|2022-09-14 01:00:00|7990.4|7978.4|8009.2|7997.2|8011.5|7999.5|7990.4|7978.4|0
1663120800000|2022-09-14 02:00:00|8009.3|7997.3|8011.5|7999.5|8018.3|8006.3|8007|7995|0
1663124400000|2022-09-14 03:00:00|8011.6|7999.6|8001.6|7989.6|8016.1|8004.1|7999.3|7987.3|0
1663128000000|2022-09-14 04:00:00|8003.8|7991.8|8002.8|7990.8|8008.4|7996.4|7997.2|7985.2|0
1663131600000|2022-09-14 05:00:00|8003.9|7991.9|7989.4|7977.4|8009.7|7997.7|7987.2|7975.2|0
1663135200000|2022-09-14 06:00:00|7989.3|7977.3|8062.4|8057.4|8065.4|8060.4|7989.3|7977.3|505
1663138800000|2022-09-14 07:00:00|8065.4|8060.4|8078.4|8073.4|8098.9|8093.9|8056.9|8051.9|2959
1663142400000|2022-09-14 08:00:00|8078.9|8073.9|8120.4|8115.4|8120.9|8115.9|8072.4|8067.4|3166
1663146000000|2022-09-14 09:00:00|8119.4|8114.4|8116.4|8111.4|8126.4|8121.4|8102.9|8097.9|2174
1663149600000|2022-09-14 10:00:00|8115.9|8110.9|8102.4|8097.4|8125.4|8120.4|8099.4|8094.4|1705
1663153200000|2022-09-14 11:00:00|8101.9|8096.9|8037.6|8032.6|8104.4|8099.4|8036.6|8031.6|3003
1663156800000|2022-09-14 12:00:00|8037.1|8032.1|8057.1|8052.1|8066.6|8061.6|8034.1|8029.1|4504
1663160400000|2022-09-14 13:00:00|8056.6|8051.6|8070.6|8065.6|8077.1|8072.1|8026.6|8021.6|3625
1663164000000|2022-09-14 14:00:00|8071.6|8066.6|8069.7|8064.7|8078.7|8073.7|8029.2|8024.2|3120
1663167600000|2022-09-14 15:00:00|8069.2|8064.2|8066.2|8059.2|8079.2|8073.7|8061.2|8054.2|2785
1663171200000|2022-09-14 16:00:00|8067.2|8060.2|8077.2|8070.2|8084.2|8077.2|8058.2|8051.2|153
1663174800000|2022-09-14 17:00:00|8078.2|8071.2|8055.4|8043.4|8083.2|8076.2|8047.2|8038.2|220
1663178400000|2022-09-14 18:00:00|8054.3|8042.3|8046.3|8034.3|8064.6|8052.6|8041.7|8029.7|0
1663182000000|2022-09-14 19:00:00|8047.4|8035.4|8079.1|8067.1|8081.6|8069.6|8025.5|8013.5|0
1663185600000|2022-09-14 20:00:00|8079.2|8067.2|8098.2|8086.2|8101.6|8089.6|8076.2|8064.2|0
1663189200000|2022-09-14 21:00:00|8098|8086|8100.2|8088.2|8101.3|8089.3|8098|8086|0
1663192800000|2022-09-14 22:00:00|8100|8088|8099.3|8087.3|8104.3|8092.3|8090.5|8078.5|0
1663196400000|2022-09-14 23:00:00|8099.1|8087.1|8092.2|8080.2|8099.6|8087.6|8086.9|8074.9|0
1663200000000|2022-09-15 00:00:00|8092.1|8080.1|8079|8067|8092.6|8080.6|8067.8|8055.8|0
1663203600000|2022-09-15 01:00:00|8076.8|8064.8|8086|8074|8087.1|8075.1|8063.3|8051.3|0
1663207200000|2022-09-15 02:00:00|8085.9|8073.9|8081.2|8069.2|8088|8076|8076.7|8064.7|0
1663210800000|2022-09-15 03:00:00|8079|8067|8070|8058|8083.5|8071.5|8067.7|8055.7|0
1663214400000|2022-09-15 04:00:00|8069.9|8057.9|8069.9|8057.9|8072.2|8060.2|8063.2|8051.2|0
1663218000000|2022-09-15 05:00:00|8069.8|8057.8|8063.3|8051.3|8072.2|8060.2|8060.9|8048.9|0
1663221600000|2022-09-15 06:00:00|8061.1|8049.1|8058.2|8053.2|8071.7|8066.7|8047.2|8042.2|173
1663225200000|2022-09-15 07:00:00|8059.2|8054.2|8104.1|8099.1|8110.1|8105.1|8053.2|8048.2|1210
1663228800000|2022-09-15 08:00:00|8103.6|8098.6|8096.6|8091.6|8116.1|8111.1|8061.1|8056.1|1549
1663232400000|2022-09-15 09:00:00|8097.6|8092.6|8101.1|8096.1|8118.1|8113.1|8094.1|8089.1|998
1663236000000|2022-09-15 10:00:00|8101.6|8096.6|8104.6|8099.6|8114.6|8109.6|8091.6|8086.6|697
1663239600000|2022-09-15 11:00:00|8105.6|8100.6|8117.4|8112.4|8127.6|8122.6|8103.1|8098.1|490
1663243200000|2022-09-15 12:00:00|8116.9|8111.9|8080.4|8075.4|8117.4|8112.4|8076.4|8071.4|1783
1663246800000|2022-09-15 13:00:00|8079.9|8074.9|8057.4|8052.4|8081.4|8076.4|8025.4|8020.4|2041
1663250400000|2022-09-15 14:00:00|8058.4|8053.4|8052.6|8047.6|8094.6|8089.6|8048.6|8043.6|2560
1663254000000|2022-09-15 15:00:00|8052.1|8047.1|8068.6|8060.6|8097.6|8090.6|8047.6|8042.6|1712
1663257600000|2022-09-15 16:00:00|8069.6|8059.6|8082.6|8073.6|8087.6|8078.6|8062.6|8054.6|233
1663261200000|2022-09-15 17:00:00|8084.6|8074.6|8100.8|8088.8|8107.6|8100.6|8084.6|8074.6|180
1663264800000|2022-09-15 18:00:00|8098.6|8086.6|8072.9|8060.9|8098.6|8086.6|8066|8054|2752
1663268400000|2022-09-15 19:00:00|8072.8|8060.8|8068.9|8056.9|8078.2|8066.2|8049.1|8037.1|0
1663272000000|2022-09-15 20:00:00|8069.3|8057.3|8045.4|8033.4|8088.3|8076.3|8035.8|8023.8|0
1663275600000|2022-09-15 21:00:00|8044.9|8032.9|8033.8|8021.8|8045.4|8033.4|8032.9|8020.9|0
1663279200000|2022-09-15 22:00:00|8033.2|8021.2|8024.8|8012.8|8033.2|8021.2|7997.8|7985.8|0
1663282800000|2022-09-15 23:00:00|8024.4|8012.4|8019.5|8007.5|8025.1|8013.1|8008.3|7996.3|0
1663286400000|2022-09-16 00:00:00|8020.4|8008.4|8039.4|8027.4|8055.2|8043.2|8019.5|8007.5|0
1663290000000|2022-09-16 01:00:00|8041.6|8029.6|8034.8|8022.8|8048.4|8036.4|8034.8|8022.8|0
1663293600000|2022-09-16 02:00:00|8037.1|8025.1|8039.3|8027.3|8046.1|8034.1|8034.7|8022.7|0
1663297200000|2022-09-16 03:00:00|8039.4|8027.4|8034.7|8022.7|8041.5|8029.5|8034.7|8022.7|0
1663300800000|2022-09-16 04:00:00|8034.6|8022.6|8031.5|8019.5|8037.2|8025.2|8024.6|8012.6|0
1663304400000|2022-09-16 05:00:00|8031.4|8019.4|8020.2|8008.2|8036|8024|8018|8006|0
1663308000000|2022-09-16 06:00:00|8018|8006|7995.1|7990.1|8045.1|8040.1|7994.6|7989.6|543
1663311600000|2022-09-16 07:00:00|7994.1|7989.1|7983.8|7978.8|8025.1|8020.1|7962.1|7957.1|2228
1663315200000|2022-09-16 08:00:00|7983.3|7978.3|7995.8|7990.8|8013.8|8008.8|7971.8|7966.8|884
1663318800000|2022-09-16 09:00:00|7995.3|7990.3|8004.3|7999.3|8012.8|8007.8|7987.8|7982.8|1096
1663322400000|2022-09-16 10:00:00|8003.8|7998.8|8032.8|8027.8|8032.8|8027.8|7997.3|7992.3|1228
1663326000000|2022-09-16 11:00:00|8031.8|8026.8|8036.3|8031.3|8043.3|8038.3|8015.8|8010.8|618
1663329600000|2022-09-16 12:00:00|8037.8|8032.8|8001.3|7996.3|8037.8|8032.8|7995.3|7990.3|696
1663333200000|2022-09-16 13:00:00|8000.8|7995.8|7973.3|7968.3|8012.3|8007.3|7972.3|7967.3|1949
1663336800000|2022-09-16 14:00:00|7976.3|7971.3|7992.8|7987.8|8010.8|8005.8|7975.3|7970.3|2902
1663340400000|2022-09-16 15:00:00|7992.3|7987.3|7986.8|7979.8|7996.8|7991.8|7967.8|7961.8|2681
1663344000000|2022-09-16 16:00:00|7987.8|7980.8|7981.8|7972.8|7989.8|7981.8|7960.8|7952.8|303
1663347600000|2022-09-16 17:00:00|7980.8|7971.8|7976|7964|7985.8|7977.8|7964.8|7957.8|95
1663351200000|2022-09-16 18:00:00|7974.9|7962.9|8003|7991|8009.8|7997.8|7973.8|7961.8|0
1663354800000|2022-09-16 19:00:00|8002.9|7990.9|8010.7|7998.7|8028.3|8016.3|7987.1|7975.1|0
1663358400000|2022-09-16 20:00:00|8010.2|7998.2|8035.3|8023.3|8038.1|8026.1|8007.3|7995.3|0
1663362000000|2022-09-16 21:00:00|8041.3|8029.3|8041.3|8029.3|8041.3|8029.3|8041.3|8029.3|0
1663538400000|2022-09-18 22:00:00|7990.3|7978.3|7990.8|7978.8|7993.7|7981.7|7972|7960|0
1663542000000|2022-09-18 23:00:00|7990.7|7978.7|7990.9|7978.9|7999.1|7987.1|7986.8|7974.8|0
1663545600000|2022-09-19 00:00:00|7990.4|7978.4|8025.7|8013.7|8032.6|8020.6|7985.1|7973.1|0
1663549200000|2022-09-19 01:00:00|8023.4|8011.4|8025.7|8013.7|8028.1|8016.1|8002.9|7990.9|0
1663552800000|2022-09-19 02:00:00|8014.3|8002.3|7993.4|7981.4|8016.5|8004.5|7975.3|7963.3|0
1663556400000|2022-09-19 03:00:00|8002.6|7990.6|7992.1|7980.1|8002.7|7990.7|7990.9|7978.9|0
1663560000000|2022-09-19 04:00:00|8001.4|7989.4|7995.9|7983.9|8005.2|7993.2|7989.1|7977.1|0
1663563600000|2022-09-19 05:00:00|8002.9|7990.9|7975.5|7963.5|8014.1|8002.1|7973.4|7961.4|0
1663567200000|2022-09-19 06:00:00|7973.3|7961.3|7975.3|7970.3|7990.3|7985.3|7958.3|7953.3|228
1663570800000|2022-09-19 07:00:00|7974.3|7969.3|7966.4|7961.4|7974.3|7969.3|7936.8|7931.8|2497
1663574400000|2022-09-19 08:00:00|7967.4|7962.4|7958.4|7953.4|7983.4|7978.4|7953.9|7948.9|834
1663578000000|2022-09-19 09:00:00|7957.9|7952.9|7922.4|7917.4|7970.4|7965.4|7916.9|7911.9|1002
1663581600000|2022-09-19 10:00:00|7921.9|7916.9|7929.4|7924.4|7935.4|7930.4|7912.9|7907.9|732
1663585200000|2022-09-19 11:00:00|7929.9|7924.9|7935.3|7930.3|7954.9|7949.9|7929.4|7924.4|734
1663588800000|2022-09-19 12:00:00|7936.3|7931.3|7951.3|7946.3|7959.8|7954.8|7934.8|7929.8|504
1663592400000|2022-09-19 13:00:00|7951.8|7946.8|7977.8|7972.8|7991.3|7986.3|7936.8|7931.8|1064
1663596000000|2022-09-19 14:00:00|7977.3|7972.3|8016.2|8011.2|8021.2|8016.2|7968.8|7963.8|1643
1663599600000|2022-09-19 15:00:00|8015.7|8010.7|7995.2|7988.2|8026.7|8021.7|7989.2|7982.2|1458
1663603200000|2022-09-19 16:00:00|7996.2|7989.2|8017.2|8009.2|8021.2|8013.2|7991.2|7984.2|165
1663606800000|2022-09-19 17:00:00|8016.2|8010.2|8012.3|8000.3|8020.2|8013.2|8005.2|7996.2|178
1663610400000|2022-09-19 18:00:00|8013.4|8001.4|8019.9|8007.9|8020|8008|8001.5|7989.5|0
1663614000000|2022-09-19 19:00:00|8020|8008|8038.7|8026.7|8042.5|8030.5|8019.9|8007.9|0
1663617600000|2022-09-19 20:00:00|8040.7|8028.7|8049.4|8037.4|8057.6|8045.6|8035.9|8023.9|0
1663621200000|2022-09-19 21:00:00|8049.6|8037.6|8051.2|8039.2|8051.7|8039.7|8048.3|8036.3|0
1663624800000|2022-09-19 22:00:00|8049.4|8037.4|8051.9|8039.9|8059.7|8047.7|8046|8034|0
1663628400000|2022-09-19 23:00:00|8052.1|8040.1|8064.6|8052.6|8065.2|8053.2|8049.9|8037.9|0
1663632000000|2022-09-20 00:00:00|8063.5|8051.5|8042.5|8030.5|8069.7|8057.7|8037.9|8025.9|0
1663635600000|2022-09-20 01:00:00|8042.4|8030.4|8037.8|8025.8|8042.5|8030.5|8026.5|8014.5|0
1663639200000|2022-09-20 02:00:00|8035.6|8023.6|8043.4|8031.4|8044.6|8032.6|8035.5|8023.5|0
1663642800000|2022-09-20 03:00:00|8044.5|8032.5|8040.3|8028.3|8044.5|8032.5|8037.8|8025.8|0
1663646400000|2022-09-20 04:00:00|8042.5|8030.5|8038.1|8026.1|8042.6|8030.6|8038|8026|0
1663650000000|2022-09-20 05:00:00|8038|8026|8049.6|8037.6|8049.6|8037.6|8035.8|8023.8|0
1663653600000|2022-09-20 06:00:00|8049.7|8037.7|8020.7|8015.7|8062.7|8057.7|8017.7|8012.7|397
1663657200000|2022-09-20 07:00:00|8015.2|8010.2|8011.7|8006.7|8068.7|8063.7|8001.2|7996.2|2624
1663660800000|2022-09-20 08:00:00|8011.2|8006.2|7956.7|7951.7|8011.7|8006.7|7953.7|7948.7|1569
1663664400000|2022-09-20 09:00:00|7956.2|7951.2|7924.2|7919.2|7960.2|7955.2|7911.2|7906.2|1139
1663668000000|2022-09-20 10:00:00|7925.2|7920.2|7940.7|7935.7|7947.2|7942.2|7915.2|7910.2|736
1663671600000|2022-09-20 11:00:00|7941.2|7936.2|7932.5|7927.5|7956.7|7951.7|7931.5|7926.5|618
1663675200000|2022-09-20 12:00:00|7933|7928|7918|7913|7938.5|7933.5|7911|7906|1164
1663678800000|2022-09-20 13:00:00|7917.5|7912.5|7896.5|7891.5|7932|7927|7890.5|7885.5|996
1663682400000|2022-09-20 14:00:00|7894.5|7889.5|7893.1|7888.1|7907.1|7902.1|7876.1|7871.1|1660
1663686000000|2022-09-20 15:00:00|7893.6|7888.6|7899.6|7893.6|7901.6|7894.6|7874.6|7868.6|1744
1663689600000|2022-09-20 16:00:00|7900.6|7894.6|7872.6|7865.6|7902.6|7895.6|7864.6|7857.6|198
1663693200000|2022-09-20 17:00:00|7871.6|7864.6|7814.9|7802.9|7875.6|7868.6|7808.6|7800.6|364
1663696800000|2022-09-20 18:00:00|7815|7803|7847.6|7835.6|7852.3|7840.3|7814.9|7802.9|0
1663700400000|2022-09-20 19:00:00|7845.4|7833.4|7872.2|7860.2|7890.7|7878.7|7838.5|7826.5|0
1663704000000|2022-09-20 20:00:00|7872.3|7860.3|7888.2|7876.2|7893.7|7881.7|7872.3|7860.3|0
1663707600000|2022-09-20 21:00:00|7888|7876|7883.6|7871.6|7888.2|7876.2|7882.6|7870.6|0
1663711200000|2022-09-20 22:00:00|7884.2|7872.2|7879.9|7867.9|7884.7|7872.7|7871.7|7859.7|0
1663714800000|2022-09-20 23:00:00|7880.4|7868.4|7877.9|7865.9|7882|7870|7867.2|7855.2|0
1663718400000|2022-09-21 00:00:00|7877.4|7865.4|7874.3|7862.3|7888.7|7876.7|7869.7|7857.7|0
1663722000000|2022-09-21 01:00:00|7873.2|7861.2|7858.3|7846.3|7876.6|7864.6|7853.8|7841.8|0
1663725600000|2022-09-21 02:00:00|7859.4|7847.4|7867.5|7855.5|7869.8|7857.8|7858.3|7846.3|0
1663729200000|2022-09-21 03:00:00|7868.6|7856.6|7869.7|7857.7|7869.7|7857.7|7862.9|7850.9|0
1663732800000|2022-09-21 04:00:00|7868.6|7856.6|7860.9|7848.9|7869.7|7857.7|7858.5|7846.5|0
1663736400000|2022-09-21 05:00:00|7863.1|7851.1|7853.8|7841.8|7885.4|7873.4|7849.2|7837.2|0
1663740000000|2022-09-21 06:00:00|7853.9|7841.9|7826.6|7821.6|7856.6|7851.6|7770.1|7765.1|299
1663743600000|2022-09-21 07:00:00|7830.1|7825.1|7871.1|7866.1|7879.1|7874.1|7802.6|7797.6|3073
1663747200000|2022-09-21 08:00:00|7871.6|7866.6|7885.1|7880.1|7897.1|7892.1|7862.1|7857.1|920
1663750800000|2022-09-21 09:00:00|7885.6|7880.6|7893.1|7888.1|7901.1|7896.1|7877.1|7872.1|767
1663754400000|2022-09-21 10:00:00|7892.6|7887.6|7890.1|7885.1|7899.1|7894.1|7868.1|7863.1|386
1663758000000|2022-09-21 11:00:00|7890.6|7885.6|7872.2|7867.2|7894.6|7889.6|7871.6|7866.6|351
1663761600000|2022-09-21 12:00:00|7872.7|7867.7|7863.2|7858.2|7879.2|7874.2|7855.2|7850.2|691
1663765200000|2022-09-21 13:00:00|7863.7|7858.7|7844.2|7839.2|7886.2|7881.2|7843.2|7838.2|1034
1663768800000|2022-09-21 14:00:00|7841.7|7836.7|7867.8|7862.8|7882.3|7877.3|7839.2|7834.2|1005
1663772400000|2022-09-21 15:00:00|7868.3|7863.3|7879.3|7872.3|7887.3|7880.3|7859.8|7854.8|1413
1663776000000|2022-09-21 16:00:00|7880.3|7873.3|7876.3|7870.3|7890.3|7883.3|7872.3|7866.3|153
1663779600000|2022-09-21 17:00:00|7874.3|7867.3|7883.9|7871.9|7885.3|7877.3|7869.3|7862.3|118
1663783200000|2022-09-21 18:00:00|7884|7872|7904.4|7892.4|7931.9|7919.9|7795.3|7783.3|0
1663786800000|2022-09-21 19:00:00|7905.4|7893.4|7770.6|7758.6|7913.5|7901.5|7770.6|7758.6|0
1663790400000|2022-09-21 20:00:00|7771.7|7759.7|7772.1|7760.1|7780.4|7768.4|7752.2|7740.2|0
1663794000000|2022-09-21 21:00:00|7772.2|7760.2|7770.9|7758.9|7773.7|7761.7|7768.4|7756.4|0
1663797600000|2022-09-21 22:00:00|7770.8|7758.8|7749.2|7737.2|7780.3|7768.3|7746.4|7734.4|0
1663801200000|2022-09-21 23:00:00|7748.8|7736.8|7739.3|7727.3|7754.3|7742.3|7738.9|7726.9|0
1663804800000|2022-09-22 00:00:00|7738.8|7726.8|7711.7|7699.7|7753|7741|7707.2|7695.2|0
1663808400000|2022-09-22 01:00:00|7713.9|7701.9|7712.7|7700.7|7718|7706|7696.2|7684.2|0
1663812000000|2022-09-22 02:00:00|7714.9|7702.9|7733.7|7721.7|7738.3|7726.3|7708.6|7696.6|0
1663815600000|2022-09-22 03:00:00|7731.5|7719.5|7737.9|7725.9|7741.9|7729.9|7724.8|7712.8|0
1663819200000|2022-09-22 04:00:00|7738|7726|7746.7|7734.7|7753.5|7741.5|7736.8|7724.8|0
1663822800000|2022-09-22 05:00:00|7744.5|7732.5|7753.4|7741.4|7764.6|7752.6|7744.5|7732.5|0
1663826400000|2022-09-22 06:00:00|7755.6|7743.6|7794.3|7789.3|7805.3|7800.3|7755.5|7743.5|640
1663830000000|2022-09-22 07:00:00|7794.8|7789.8|7851.5|7846.5|7858|7853|7760.8|7755.8|2925
1663833600000|2022-09-22 08:00:00|7851|7846|7875.5|7870.5|7900|7895|7844|7839|1832
1663837200000|2022-09-22 09:00:00|7875|7870|7852.5|7847.5|7879|7874|7836.5|7831.5|1128
1663840800000|2022-09-22 10:00:00|7852|7847|7852.5|7847.5|7856.5|7851.5|7838.5|7833.5|508
1663844400000|2022-09-22 11:00:00|7853|7848|7834.7|7829.7|7862|7857|7813.7|7808.7|1181
1663848000000|2022-09-22 12:00:00|7835.2|7830.2|7857.7|7852.7|7867.2|7862.2|7827.2|7822.2|1480
1663851600000|2022-09-22 13:00:00|7858.2|7853.2|7796.2|7791.2|7859.7|7854.7|7795.2|7790.2|2495
1663855200000|2022-09-22 14:00:00|7795.7|7790.7|7781.5|7776.5|7816.5|7811.5|7779|7774|1571
1663858800000|2022-09-22 15:00:00|7781|7776|7779.5|7772.5|7791.5|7784.5|7768.5|7762.5|2390
1663862400000|2022-09-22 16:00:00|7780.5|7773.5|7790.5|7783.5|7797.5|7790.5|7775.5|7769.5|158
1663866000000|2022-09-22 17:00:00|7789.5|7782.5|7793.5|7781.5|7797.5|7789.5|7772.5|7765.5|89
1663869600000|2022-09-22 18:00:00|7795.7|7783.7|7800|7788|7802.3|7790.3|7768.2|7756.2|0
1663873200000|2022-09-22 19:00:00|7800.1|7788.1|7798.4|7786.4|7833.8|7821.8|7797.3|7785.3|0
1663876800000|2022-09-22 20:00:00|7799.9|7787.9|7805.4|7793.4|7812.9|7800.9|7791.6|7779.6|0
1663880400000|2022-09-22 21:00:00|7805|7793|7809.1|7797.1|7809.7|7797.7|7803.2|7791.2|0
1663884000000|2022-09-22 22:00:00|7809|7797|7807.3|7795.3|7815.5|7803.5|7800|7788|0
1663887600000|2022-09-22 23:00:00|7807.5|7795.5|7815|7803|7816.6|7804.6|7804.6|7792.6|0
1663891200000|2022-09-23 00:00:00|7815.2|7803.2|7814.3|7802.3|7823.8|7811.8|7807.7|7795.7|0
1663894800000|2022-09-23 01:00:00|7812.1|7800.1|7814.2|7802.2|7814.4|7802.4|7800.7|7788.7|0
1663898400000|2022-09-23 02:00:00|7812|7800|7791.6|7779.6|7814.2|7802.2|7784.8|7772.8|0
1663902000000|2022-09-23 03:00:00|7791.7|7779.7|7782.5|7770.5|7798.4|7786.4|7778|7766|0
1663905600000|2022-09-23 04:00:00|7781.4|7769.4|7766.7|7754.7|7782.6|7770.6|7762.1|7750.1|0
1663909200000|2022-09-23 05:00:00|7766.8|7754.8|7787.8|7775.8|7794.5|7782.5|7766.7|7754.7|0
1663912800000|2022-09-23 06:00:00|7785.6|7773.6|7779.5|7774.5|7798|7793|7772|7767|278
1663916400000|2022-09-23 07:00:00|7779|7774|7724.9|7719.9|7779.5|7774.5|7702|7697|3200
1663920000000|2022-09-23 08:00:00|7724.4|7719.4|7686.9|7681.9|7731.4|7726.4|7681.4|7676.4|1207
1663923600000|2022-09-23 09:00:00|7686.4|7681.4|7671.4|7666.4|7704.4|7699.4|7653.9|7648.9|1331
1663927200000|2022-09-23 10:00:00|7671.9|7666.9|7556.9|7551.9|7671.9|7666.9|7554.9|7549.9|1799
1663930800000|2022-09-23 11:00:00|7556.4|7551.4|7559.9|7554.9|7584.4|7579.4|7530.9|7525.9|2257
1663934400000|2022-09-23 12:00:00|7559.4|7554.4|7599.4|7594.4|7610.4|7605.4|7554.9|7549.9|1299
1663938000000|2022-09-23 13:00:00|7598.9|7593.9|7570|7565|7640.4|7635.4|7567|7562|1695
1663941600000|2022-09-23 14:00:00|7570.5|7565.5|7580.5|7575.5|7599|7594|7562.5|7557.5|2244
1663945200000|2022-09-23 15:00:00|7579.5|7574.5|7575.4|7568.4|7600.5|7595.5|7566.4|7559.4|3171
1663948800000|2022-09-23 16:00:00|7576.4|7569.4|7590.4|7582.4|7591.4|7585.4|7555.4|7549.4|323
1663952400000|2022-09-23 17:00:00|7589.4|7581.4|7597.8|7585.8|7603.4|7596.4|7574.4|7565.4|189
1663956000000|2022-09-23 18:00:00|7595.6|7583.6|7559.8|7547.8|7602.5|7590.5|7556.4|7544.4|0
1663959600000|2022-09-23 19:00:00|7558.7|7546.7|7609.8|7597.8|7618.5|7606.5|7558.7|7546.7|0
1663963200000|2022-09-23 20:00:00|7609.7|7597.7|7606.7|7594.7|7611.2|7599.2|7590.8|7578.8|0
1663966800000|2022-09-23 21:00:00|7606.2|7594.2|7606.2|7594.2|7606.2|7594.2|7606.2|7594.2|0
1664143200000|2022-09-25 22:00:00|7580.1|7568.1|7597|7585|7613|7601|7560.6|7548.6|0
1664146800000|2022-09-25 23:00:00|7597.4|7585.4|7585.1|7573.1|7604.7|7592.7|7575.4|7563.4|0
1664150400000|2022-09-26 00:00:00|7584|7572|7564.1|7552.1|7615.8|7603.8|7557.4|7545.4|0
1664154000000|2022-09-26 01:00:00|7561.9|7549.9|7573.4|7561.4|7577.9|7565.9|7541.8|7529.8|0
1664157600000|2022-09-26 02:00:00|7572.3|7560.3|7577.8|7565.8|7593.9|7581.9|7571.2|7559.2|0
1664161200000|2022-09-26 03:00:00|7575.6|7563.6|7562.4|7550.4|7584.9|7572.9|7557.9|7545.9|0
1664164800000|2022-09-26 04:00:00|7562.3|7550.3|7549.1|7537.1|7570.9|7558.9|7544.4|7532.4|0
1664168400000|2022-09-26 05:00:00|7550.2|7538.2|7539.5|7527.5|7558.1|7546.1|7524.3|7512.3|0
1664172000000|2022-09-26 06:00:00|7539.6|7527.6|7541.4|7536.4|7573.9|7568.9|7538.4|7527.5|280
1664175600000|2022-09-26 07:00:00|7539.4|7534.4|7549.3|7544.3|7594.4|7589.4|7523.9|7518.9|4451
1664179200000|2022-09-26 08:00:00|7548.8|7543.8|7569.3|7564.3|7580.3|7575.3|7527.8|7522.8|1643
1664182800000|2022-09-26 09:00:00|7570.3|7565.3|7499.3|7494.3|7584.3|7579.3|7495.3|7490.3|1024
1664186400000|2022-09-26 10:00:00|7499.8|7494.8|7528.3|7523.3|7541.8|7536.8|7474.8|7469.8|1306
1664190000000|2022-09-26 11:00:00|7527.8|7522.8|7539.5|7534.5|7548|7543|7518.3|7513.3|1019
1664193600000|2022-09-26 12:00:00|7540|7535|7541.5|7536.5|7549.5|7544.5|7514|7509|1111
1664197200000|2022-09-26 13:00:00|7541|7536|7548.5|7543.5|7549.5|7544.5|7513|7508|1016
1664200800000|2022-09-26 14:00:00|7549|7544|7555.8|7550.8|7579.3|7574.3|7528.3|7523.3|1656
1664204400000|2022-09-26 15:00:00|7556.3|7551.3|7536.3|7529.3|7564.3|7559.3|7512.3|7506.3|3524
1664208000000|2022-09-26 16:00:00|7535.3|7528.3|7520.3|7512.3|7536.3|7530.3|7498.3|7492.3|291
1664211600000|2022-09-26 17:00:00|7519.3|7513.3|7488.3|7476.3|7519.3|7513.3|7475.3|7468.3|363
1664215200000|2022-09-26 18:00:00|7488.2|7476.2|7517.3|7505.3|7524.1|7512.1|7486|7474|0
1664218800000|2022-09-26 19:00:00|7519.5|7507.5|7514.4|7502.4|7536.8|7524.8|7501.7|7489.7|0
1664222400000|2022-09-26 20:00:00|7519.9|7507.9|7516.4|7504.4|7528.1|7516.1|7505.3|7493.3|0
1664226000000|2022-09-26 21:00:00|7517.3|7505.3|7512.7|7500.7|7517.7|7505.7|7511.5|7499.5|0
1664229600000|2022-09-26 22:00:00|7512.8|7500.8|7528.2|7516.2|7529.3|7517.3|7506.8|7494.8|0
1664233200000|2022-09-26 23:00:00|7527.9|7515.9|7542.1|7530.1|7547.3|7535.3|7527.9|7515.9|0
1664236800000|2022-09-27 00:00:00|7542.6|7530.6|7560|7548|7562.3|7550.3|7538.2|7526.2|0
1664240400000|2022-09-27 01:00:00|7562.2|7550.2|7563.1|7551.1|7575.5|7563.5|7553.3|7541.3|0
1664244000000|2022-09-27 02:00:00|7562|7550|7562.2|7550.2|7577.7|7565.7|7553.2|7541.2|0
1664247600000|2022-09-27 03:00:00|7562.3|7550.3|7564.3|7552.3|7571|7559|7550.9|7538.9|0
1664251200000|2022-09-27 04:00:00|7564.4|7552.4|7562.7|7550.7|7569.4|7557.4|7556.1|7544.1|0
1664254800000|2022-09-27 05:00:00|7564.9|7552.9|7567.4|7555.4|7571.7|7559.7|7553.7|7541.7|0
1664258400000|2022-09-27 06:00:00|7567.3|7555.3|7557.8|7552.8|7587.8|7582.8|7534.8|7529.8|415
1664262000000|2022-09-27 07:00:00|7566.8|7561.8|7555.3|7550.3|7591.3|7586.3|7537.3|7532.3|2828
1664265600000|2022-09-27 08:00:00|7554.8|7549.8|7520.8|7515.8|7562.3|7557.3|7517.3|7512.3|1743
1664269200000|2022-09-27 09:00:00|7520.3|7515.3|7476.3|7471.3|7522.8|7517.8|7476.3|7471.3|2095
1664272800000|2022-09-27 10:00:00|7476.8|7471.8|7521.8|7516.8|7531.8|7526.8|7476.8|7471.8|1188
1664276400000|2022-09-27 11:00:00|7522.3|7517.3|7505.6|7500.6|7531.3|7526.3|7495.3|7490.3|1029
1664280000000|2022-09-27 12:00:00|7506.1|7501.1|7493.1|7488.1|7527.1|7522.1|7493.1|7488.1|1386
1664283600000|2022-09-27 13:00:00|7492.6|7487.6|7483.1|7478.1|7519.1|7514.1|7476.1|7471.1|1437
1664287200000|2022-09-27 14:00:00|7484.1|7479.1|7511|7506|7522.5|7517.5|7439|7434|2789
1664290800000|2022-09-27 15:00:00|7511.5|7506.5|7415|7408|7526.5|7521.5|7413|7407|4278
1664294400000|2022-09-27 16:00:00|7414|7407|7417|7409|7422|7416|7378|7370|656
1664298000000|2022-09-27 17:00:00|7414|7408|7413.6|7401.6|7417|7409|7390|7383|305
1664301600000|2022-09-27 18:00:00|7413.5|7401.5|7449.4|7437.4|7454.2|7442.2|7408|7396|0
1664305200000|2022-09-27 19:00:00|7448.3|7436.3|7454.8|7442.8|7457.3|7445.3|7421.8|7409.8|0
1664308800000|2022-09-27 20:00:00|7453|7441|7463.7|7451.7|7464.5|7452.5|7434.9|7422.9|0
1664312400000|2022-09-27 21:00:00|7463.5|7451.5|7465.5|7453.5|7465.5|7453.5|7458.6|7446.6|0
1664316000000|2022-09-27 22:00:00|7465.6|7453.6|7467.6|7455.6|7472.7|7460.7|7453.5|7441.5|0
1664319600000|2022-09-27 23:00:00|7467.4|7455.4|7456.5|7444.5|7472.5|7460.5|7453.5|7441.5|0
1664323200000|2022-09-28 00:00:00|7456.6|7444.6|7474.4|7462.4|7491.3|7479.3|7456.6|7444.6|0
1664326800000|2022-09-28 01:00:00|7473.3|7461.3|7428.7|7416.7|7483.4|7471.4|7413.1|7401.1|0
1664330400000|2022-09-28 02:00:00|7426.5|7414.5|7390.5|7378.5|7428.7|7416.7|7379.5|7367.5|0
1664334000000|2022-09-28 03:00:00|7392.7|7380.7|7410.6|7398.6|7414.9|7402.9|7390.6|7378.6|0
1664337600000|2022-09-28 04:00:00|7409.5|7397.5|7412.7|7400.7|7426.3|7414.3|7397.3|7385.3|0
1664341200000|2022-09-28 05:00:00|7411.6|7399.6|7423.5|7411.5|7423.5|7411.5|7385.8|7373.8|0
1664344800000|2022-09-28 06:00:00|7423.6|7411.6|7378|7373|7429|7424|7375.5|7370.5|531
1664348400000|2022-09-28 07:00:00|7377|7372|7356.4|7351.4|7413|7408|7329.5|7324.5|3548
1664352000000|2022-09-28 08:00:00|7356.9|7351.9|7318.9|7313.9|7363.9|7358.9|7298.9|7293.9|1812
1664355600000|2022-09-28 09:00:00|7318.4|7313.4|7289.9|7284.9|7328.4|7323.4|7272.9|7267.9|1853
1664359200000|2022-09-28 10:00:00|7289.4|7284.4|7374.4|7369.4|7422.9|7417.9|7283.9|7278.9|3607
1664362800000|2022-09-28 11:00:00|7375.4|7370.4|7340.2|7335.2|7386.4|7381.4|7321.9|7316.9|1977
1664366400000|2022-09-28 12:00:00|7339.7|7334.7|7402.2|7397.2|7409.7|7404.7|7336.7|7331.7|1787
1664370000000|2022-09-28 13:00:00|7401.7|7396.7|7422.7|7417.7|7426.7|7421.7|7380.7|7375.7|1864
1664373600000|2022-09-28 14:00:00|7423.2|7418.2|7432.6|7427.6|7444.1|7439.1|7403.1|7398.1|2181
1664377200000|2022-09-28 15:00:00|7433.1|7428.1|7464.1|7457.1|7465.1|7459.1|7427.6|7422.6|3248
1664380800000|2022-09-28 16:00:00|7463.1|7456.1|7465.1|7458.1|7483.1|7476.1|7455.1|7449.1|271
1664384400000|2022-09-28 17:00:00|7466.1|7459.1|7456|7444|7479.1|7471.1|7449.1|7439.1|251
1664388000000|2022-09-28 18:00:00|7456.1|7444.1|7458.6|7446.6|7465.3|7453.3|7449.3|7437.3|0
1664391600000|2022-09-28 19:00:00|7458.7|7446.7|7476.5|7464.5|7499|7487|7456.4|7444.4|0
1664395200000|2022-09-28 20:00:00|7479.1|7467.1|7472.5|7460.5|7486.7|7474.7|7471.2|7459.2|0
1664398800000|2022-09-28 21:00:00|7472.6|7460.6|7475.4|7463.4|7478.8|7466.8|7472.1|7460.1|0
1664402400000|2022-09-28 22:00:00|7473.9|7461.9|7465.8|7453.8|7485|7473|7460.2|7448.2|0
1664406000000|2022-09-28 23:00:00|7466.2|7454.2|7470.3|7458.3|7472|7460|7463.3|7451.3|0
1664409600000|2022-09-29 00:00:00|7470.7|7458.7|7471|7459|7488.6|7476.6|7464.3|7452.3|0
1664413200000|2022-09-29 01:00:00|7470.9|7458.9|7462.5|7450.5|7475.7|7463.7|7460.3|7448.3|0
1664416800000|2022-09-29 02:00:00|7462.6|7450.6|7444.9|7432.9|7467|7455|7438.4|7426.4|0
1664420400000|2022-09-29 03:00:00|7447.1|7435.1|7464.2|7452.2|7466.5|7454.5|7442.7|7430.7|0
1664424000000|2022-09-29 04:00:00|7464.3|7452.3|7473.1|7461.1|7477.5|7465.5|7459.9|7447.9|0
1664427600000|2022-09-29 05:00:00|7473|7461|7433.3|7421.3|7479.6|7467.6|7420.6|7408.6|0
1664431200000|2022-09-29 06:00:00|7431.1|7419.1|7413.6|7408.6|7454.6|7449.6|7410.1|7405.1|396
1664434800000|2022-09-29 07:00:00|7415.6|7410.6|7320.1|7315.1|7426.1|7421.1|7294.6|7289.6|3646
1664438400000|2022-09-29 08:00:00|7319.6|7314.6|7321.6|7316.6|7351.6|7346.6|7305.6|7300.6|1817
1664442000000|2022-09-29 09:00:00|7321.1|7316.1|7343.1|7338.1|7361.6|7356.6|7317.6|7312.6|1208
1664445600000|2022-09-29 10:00:00|7343.6|7338.6|7341.1|7336.1|7349.6|7344.6|7313.6|7308.6|1028
1664449200000|2022-09-29 11:00:00|7341.6|7336.6|7331.3|7326.3|7358.1|7353.1|7330.3|7325.3|871
1664452800000|2022-09-29 12:00:00|7331.8|7326.8|7315.3|7310.3|7344.8|7339.8|7304.3|7299.3|1099
1664456400000|2022-09-29 13:00:00|7315.8|7310.8|7285.3|7280.3|7332.3|7327.3|7285.3|7280.3|1601
1664460000000|2022-09-29 14:00:00|7286.3|7281.3|7290.3|7285.3|7297.8|7292.8|7244.8|7239.8|2388
1664463600000|2022-09-29 15:00:00|7290.8|7285.8|7321.8|7314.8|7333.8|7327.8|7288.8|7283.8|3913
1664467200000|2022-09-29 16:00:00|7320.8|7313.8|7307.8|7299.8|7330.8|7323.8|7301.8|7294.8|484
1664470800000|2022-09-29 17:00:00|7306.8|7298.8|7274.3|7262.3|7306.8|7299.8|7269.8|7262.3|276
1664474400000|2022-09-29 18:00:00|7275.4|7263.4|7275.6|7263.6|7298.6|7286.6|7264.8|7252.8|0
1664478000000|2022-09-29 19:00:00|7275.5|7263.5|7322.4|7310.4|7324.7|7312.7|7275.5|7263.5|0
1664481600000|2022-09-29 20:00:00|7322.3|7310.3|7334.4|7322.4|7341.5|7329.5|7322.3|7310.3|0
1664485200000|2022-09-29 21:00:00|7333.8|7321.8|7332.4|7320.4|7335.7|7323.7|7332.4|7320.4|0
1664488800000|2022-09-29 22:00:00|7332.3|7320.3|7344.6|7332.6|7354.3|7342.3|7327.7|7315.7|0
1664492400000|2022-09-29 23:00:00|7344.8|7332.8|7354.2|7342.2|7358.9|7346.9|7342.6|7330.6|0
1664496000000|2022-09-30 00:00:00|7354.6|7342.6|7315|7303|7357.1|7345.1|7297.2|7285.2|0
1664499600000|2022-09-30 01:00:00|7314.9|7302.9|7317.4|7305.4|7328.5|7316.5|7301.8|7289.8|0
1664503200000|2022-09-30 02:00:00|7319.6|7307.6|7311.3|7299.3|7326.2|7314.2|7288.2|7276.2|0
1664506800000|2022-09-30 03:00:00|7312.4|7300.4|7288.1|7276.1|7314.7|7302.7|7285.9|7273.9|0
1664510400000|2022-09-30 04:00:00|7285.9|7273.9|7284.3|7272.3|7292.5|7280.5|7274.9|7262.9|0
1664514000000|2022-09-30 05:00:00|7282.1|7270.1|7287.4|7275.4|7312.5|7300.5|7280|7268|0
1664517600000|2022-09-30 06:00:00|7289.6|7277.6|7337.3|7332.3|7354.3|7349.3|7288.8|7277.6|389
1664521200000|2022-09-30 07:00:00|7336.8|7331.8|7383.4|7378.4|7387.4|7382.4|7328.8|7323.8|2774
1664524800000|2022-09-30 08:00:00|7383.9|7378.9|7388.9|7383.9|7401.4|7396.4|7369.4|7364.4|1273
1664528400000|2022-09-30 09:00:00|7389.4|7384.4|7387.9|7382.9|7391.9|7386.9|7360.4|7355.4|1171
1664532000000|2022-09-30 10:00:00|7387.4|7382.4|7360.4|7355.4|7397.9|7392.9|7356.4|7351.4|873
1664535600000|2022-09-30 11:00:00|7361.4|7356.4|7334.6|7329.6|7365.9|7360.9|7319.6|7314.6|755
1664539200000|2022-09-30 12:00:00|7334.1|7329.1|7353.1|7348.1|7378.6|7373.6|7328.1|7323.1|2313
1664542800000|2022-09-30 13:00:00|7352.6|7347.6|7367.1|7362.1|7376.6|7371.6|7324.1|7319.1|1462
1664546400000|2022-09-30 14:00:00|7367.6|7362.6|7356.8|7351.8|7373.6|7368.6|7327.8|7322.8|1702
1664550000000|2022-09-30 15:00:00|7356.3|7351.3|7336.8|7329.8|7382.3|7377.3|7324.8|7317.8|4359
1664553600000|2022-09-30 16:00:00|7335.8|7328.8|7334.8|7325.8|7340.8|7333.8|7319.8|7313.8|188
1664557200000|2022-09-30 17:00:00|7333.8|7324.8|7308|7296|7338.8|7331.8|7307.9|7295.9|239
1664560800000|2022-09-30 18:00:00|7307.9|7295.9|7284.9|7272.9|7322.5|7310.5|7280.5|7268.5|0
1664564400000|2022-09-30 19:00:00|7283.8|7271.8|7282.9|7270.9|7305.6|7293.6|7272.2|7260.2|0
1664568000000|2022-09-30 20:00:00|7280.7|7268.7|7287.9|7275.9|7300.6|7288.6|7266.7|7254.7|0
1664748000000|2022-10-02 22:00:00|7269.4|7257.4|7293.1|7281.1|7301.8|7289.8|7259.7|7247.7|0
1664751600000|2022-10-02 23:00:00|7293.2|7281.2|7241.2|7229.2|7298.7|7286.7|7234.9|7222.9|0
1664755200000|2022-10-03 00:00:00|7241.3|7229.3|7207.8|7195.8|7245.5|7233.5|7196.8|7184.8|0
1664758800000|2022-10-03 01:00:00|7207.9|7195.9|7284.6|7272.6|7286.8|7274.8|7207.8|7195.8|0
1664762400000|2022-10-03 02:00:00|7284.5|7272.5|7239.6|7227.6|7286.7|7274.7|7238.5|7226.5|0
1664766000000|2022-10-03 03:00:00|7240.7|7228.7|7267.4|7255.4|7274|7262|7238.5|7226.5|0
1664769600000|2022-10-03 04:00:00|7267.3|7255.3|7274.9|7262.9|7278.2|7266.2|7256.5|7244.5|0
1664773200000|2022-10-03 05:00:00|7273.8|7261.8|7291.2|7279.2|7302.2|7290.2|7256.2|7244.2|0
1664776800000|2022-10-03 06:00:00|7290.1|7278.1|7327.3|7322.3|7327.3|7322.3|7289|7277|500
1664780400000|2022-10-03 07:00:00|7324.3|7319.3|7342.4|7337.4|7347.8|7342.8|7284.8|7279.8|2933
1664784000000|2022-10-03 08:00:00|7341.4|7336.4|7328.9|7323.9|7341.4|7336.4|7293.4|7288.4|1335
1664787600000|2022-10-03 09:00:00|7328.4|7323.4|7345.9|7340.9|7363.9|7358.9|7300.4|7295.4|1125
1664791200000|2022-10-03 10:00:00|7345.4|7340.4|7373.4|7368.4|7374.4|7369.4|7336.9|7331.9|790
1664794800000|2022-10-03 11:00:00|7372.9|7367.9|7402.7|7397.7|7403.2|7398.2|7369.9|7364.9|922
1664798400000|2022-10-03 12:00:00|7403.2|7398.2|7422.7|7417.7|7426.7|7421.7|7389.2|7384.2|1506
1664802000000|2022-10-03 13:00:00|7423.7|7418.7|7411.7|7406.7|7437.7|7432.7|7406.2|7401.2|2166
1664805600000|2022-10-03 14:00:00|7421.2|7416.2|7464.2|7459.2|7471.7|7466.7|7416.2|7411.2|2631
1664809200000|2022-10-03 15:00:00|7464.7|7459.7|7452.2|7445.2|7475.2|7470.2|7442.2|7435.2|2700
1664812800000|2022-10-03 16:00:00|7453.2|7446.2|7461.2|7454.2|7475.2|7468.2|7451.2|7445.2|530
1664816400000|2022-10-03 17:00:00|7462.2|7453.2|7481.9|7469.9|7484.2|7477.2|7458.2|7451.2|264
1664820000000|2022-10-03 18:00:00|7479.7|7467.7|7522.1|7510.1|7526.6|7514.6|7479.7|7467.7|0
1664823600000|2022-10-03 19:00:00|7519.9|7507.9|7493.3|7481.3|7522.1|7510.1|7485.3|7473.3|0
1664827200000|2022-10-03 20:00:00|7498|7486|7503|7491|7509.6|7497.6|7495.6|7483.6|0
1664830800000|2022-10-03 21:00:00|7503.3|7491.3|7505|7493|7505|7493|7501.2|7489.2|0
1664834400000|2022-10-03 22:00:00|7507|7495|7494|7482|7514.4|7502.4|7486|7474|0
1664838000000|2022-10-03 23:00:00|7494.7|7482.7|7517.6|7505.6|7519.8|7507.8|7493.1|7481.1|0
1664841600000|2022-10-04 00:00:00|7517.3|7505.3|7557|7545|7561.5|7549.5|7512.9|7500.9|0
1664845200000|2022-10-04 01:00:00|7554.8|7542.8|7550|7538|7567.6|7555.6|7550|7538|0
1664848800000|2022-10-04 02:00:00|7551.1|7539.1|7546.9|7534.9|7554.4|7542.4|7536.3|7524.3|0
1664852400000|2022-10-04 03:00:00|7549.1|7537.1|7575.5|7563.5|7575.5|7563.5|7540.3|7528.3|0
1664856000000|2022-10-04 04:00:00|7577.7|7565.7|7579.4|7567.4|7590.6|7578.6|7570.3|7558.3|0
1664859600000|2022-10-04 05:00:00|7577.2|7565.2|7564.1|7552.1|7584.1|7572.1|7561.9|7549.9|0
1664863200000|2022-10-04 06:00:00|7562|7550|7559.2|7554.2|7564.7|7559.7|7546.7|7541.7|723
1664866800000|2022-10-04 07:00:00|7558.2|7553.2|7618.6|7613.6|7623.6|7618.6|7529.2|7524.2|4591
1664870400000|2022-10-04 08:00:00|7619.1|7614.1|7617.1|7612.1|7631.6|7626.6|7599.1|7594.1|1585
1664874000000|2022-10-04 09:00:00|7617.6|7612.6|7645.1|7640.1|7658.6|7653.6|7602.1|7597.1|1527
1664877600000|2022-10-04 10:00:00|7643.6|7638.6|7652.6|7647.6|7673.6|7668.6|7634.6|7629.6|1228
1664881200000|2022-10-04 11:00:00|7653.1|7648.1|7672.2|7667.2|7673.7|7668.7|7646.1|7641.1|647
1664884800000|2022-10-04 12:00:00|7671.7|7666.7|7664.7|7659.7|7676.2|7671.2|7648.7|7643.7|1230
1664888400000|2022-10-04 13:00:00|7664.2|7659.2|7679.7|7674.7|7682.2|7677.2|7652.2|7647.2|1050
1664892000000|2022-10-04 14:00:00|7678.2|7673.2|7684.7|7679.7|7698.2|7693.2|7670.2|7665.2|1549
1664895600000|2022-10-04 15:00:00|7684.2|7679.2|7696.2|7690.2|7703.2|7697.7|7678.2|7673.2|3133
1664899200000|2022-10-04 16:00:00|7697.2|7689.2|7684.2|7677.2|7701.2|7694.2|7679.2|7672.2|542
1664902800000|2022-10-04 17:00:00|7683.2|7676.2|7676.6|7664.6|7685.2|7678.2|7648.2|7641.2|226
1664906400000|2022-10-04 18:00:00|7678.8|7666.8|7679.1|7667.1|7685.7|7673.7|7656.7|7644.7|0
1664910000000|2022-10-04 19:00:00|7676.9|7664.9|7700.9|7688.9|7702.9|7690.9|7660.6|7648.6|0
1664913600000|2022-10-04 20:00:00|7702.6|7690.6|7698.9|7686.9|7709.3|7697.3|7693.1|7681.1|0
1664917200000|2022-10-04 21:00:00|7698.4|7686.4|7696.6|7684.6|7699.3|7687.3|7695.8|7683.8|0
1664920800000|2022-10-04 22:00:00|7696.5|7684.5|7685.1|7673.1|7697.3|7685.3|7681.1|7669.1|0
1664924400000|2022-10-04 23:00:00|7685|7673|7683.9|7671.9|7685.9|7673.9|7676.4|7664.4|0
1664928000000|2022-10-05 00:00:00|7683.5|7671.5|7678.1|7666.1|7685|7673|7665.2|7653.2|0
1664931600000|2022-10-05 01:00:00|7675.9|7663.9|7667.1|7655.1|7691.3|7679.3|7660.4|7648.4|0
1664935200000|2022-10-05 02:00:00|7669.2|7657.2|7673.4|7661.4|7686.7|7674.7|7662.5|7650.5|0
1664938800000|2022-10-05 03:00:00|7673.5|7661.5|7677.8|7665.8|7682.2|7670.2|7671.2|7659.2|0
1664942400000|2022-10-05 04:00:00|7675.7|7663.7|7671.1|7659.1|7680|7668|7671.1|7659.1|0
1664946000000|2022-10-05 05:00:00|7673.3|7661.3|7682.1|7670.1|7688.5|7676.5|7671.1|7659.1|0
1664949600000|2022-10-05 06:00:00|7684.3|7672.3|7662.2|7657.2|7690.7|7685.7|7656.2|7651.2|328
1664953200000|2022-10-05 07:00:00|7663.2|7658.2|7622.6|7617.6|7679.2|7674.2|7619.6|7614.6|2789
1664956800000|2022-10-05 08:00:00|7623.1|7618.1|7580.1|7575.1|7628.6|7623.6|7567.6|7562.6|1885
1664960400000|2022-10-05 09:00:00|7579.6|7574.6|7565.6|7560.6|7589.1|7584.1|7560.6|7555.6|1252
1664964000000|2022-10-05 10:00:00|7566.6|7561.6|7590.6|7585.6|7593.6|7588.6|7560.1|7555.1|901
1664967600000|2022-10-05 11:00:00|7592.6|7587.6|7581.4|7576.4|7596.6|7591.6|7572.4|7567.4|566
1664971200000|2022-10-05 12:00:00|7581.9|7576.9|7573.4|7568.4|7590.4|7585.4|7564.4|7559.4|606
1664974800000|2022-10-05 13:00:00|7572.9|7567.9|7571.4|7566.4|7582.9|7577.9|7560.9|7555.9|1099
1664978400000|2022-10-05 14:00:00|7566.4|7561.4|7560.7|7555.7|7576.2|7571.2|7539.4|7534.4|1898
1664982000000|2022-10-05 15:00:00|7561.2|7556.2|7587.2|7580.2|7598.2|7591.2|7558.2|7553.2|2233
1664985600000|2022-10-05 16:00:00|7586.2|7579.2|7603.2|7593.2|7614.2|7607.2|7574.2|7568.2|430
1664989200000|2022-10-05 17:00:00|7602.2|7592.2|7611|7599|7630.2|7621.2|7601.2|7592.2|180
1664992800000|2022-10-05 18:00:00|7613.2|7601.2|7635.8|7623.8|7635.8|7623.8|7610.9|7598.9|0
1664996400000|2022-10-05 19:00:00|7635.9|7623.9|7617.9|7605.9|7660.2|7648.2|7611.1|7599.1|0
1665000000000|2022-10-05 20:00:00|7617.8|7605.8|7621.4|7609.4|7636.5|7624.5|7617.8|7605.8|0
1665003600000|2022-10-05 21:00:00|7621.6|7609.6|7618.7|7606.7|7621.8|7609.8|7616.7|7604.7|0
1665007200000|2022-10-05 22:00:00|7618.9|7606.9|7629.5|7617.5|7631.7|7619.7|7612.9|7600.9|0
1665010800000|2022-10-05 23:00:00|7629.1|7617.1|7652.4|7640.4|7654.4|7642.4|7624.7|7612.7|0
1665014400000|2022-10-06 00:00:00|7652.8|7640.8|7661.5|7649.5|7674.6|7662.6|7646.3|7634.3|0
1665018000000|2022-10-06 01:00:00|7661.6|7649.6|7658|7646|7672.3|7660.3|7643.9|7631.9|0
1665021600000|2022-10-06 02:00:00|7657.9|7645.9|7659.7|7647.7|7664.9|7652.9|7652.6|7640.6|0
1665025200000|2022-10-06 03:00:00|7661.4|7649.4|7663.2|7651.2|7668.5|7656.5|7659.6|7647.6|0
1665028800000|2022-10-06 04:00:00|7663.1|7651.1|7666.5|7654.5|7666.5|7654.5|7659.5|7647.5|0
1665032400000|2022-10-06 05:00:00|7668.2|7656.2|7667.9|7655.9|7673.7|7661.7|7663.2|7651.2|0
1665036000000|2022-10-06 06:00:00|7668|7656|7601.7|7596.7|7668|7656|7599.2|7594.2|225
1665039600000|2022-10-06 07:00:00|7604.2|7599.2|7610.6|7605.6|7644.7|7639.7|7593.2|7588.2|2311
1665043200000|2022-10-06 08:00:00|7610.1|7605.1|7591.1|7586.1|7625.6|7620.6|7587.6|7582.6|761
1665046800000|2022-10-06 09:00:00|7591.6|7586.6|7567.6|7562.6|7597.1|7592.1|7565.6|7560.6|1309
1665050400000|2022-10-06 10:00:00|7567.1|7562.1|7546.6|7541.6|7568.6|7563.6|7543.1|7538.1|782
1665054000000|2022-10-06 11:00:00|7547.6|7542.6|7534.6|7529.6|7558.6|7553.6|7532.6|7527.6|755
1665057600000|2022-10-06 12:00:00|7534.1|7529.1|7545.1|7540.1|7569.6|7564.6|7532.6|7527.6|636
1665061200000|2022-10-06 13:00:00|7545.6|7540.6|7521.6|7516.6|7548.6|7543.6|7519.6|7514.6|902
1665064800000|2022-10-06 14:00:00|7522.1|7517.1|7513.8|7508.8|7522.1|7517.1|7483.3|7478.3|1475
1665068400000|2022-10-06 15:00:00|7512.8|7507.8|7489.8|7482.8|7521.8|7516.8|7486.8|7480.8|2242
1665072000000|2022-10-06 16:00:00|7488.8|7481.8|7504.8|7497.8|7510.8|7503.8|7479.8|7473.8|253
1665075600000|2022-10-06 17:00:00|7503.8|7496.8|7495|7483|7511.8|7504.8|7486.8|7478.8|173
1665079200000|2022-10-06 18:00:00|7495.1|7483.1|7478.3|7466.3|7496.8|7484.8|7469.4|7457.4|0
1665082800000|2022-10-06 19:00:00|7478.2|7466.2|7470.9|7458.9|7492.1|7480.1|7470.6|7458.6|0
1665086400000|2022-10-06 20:00:00|7472.6|7460.6|7465.2|7453.2|7479.5|7467.5|7462.6|7450.6|0
1665090000000|2022-10-06 21:00:00|7465.4|7453.4|7464.3|7452.3|7466.2|7454.2|7462.9|7450.9|0
1665093600000|2022-10-06 22:00:00|7464|7452|7457|7445|7466|7454|7451.2|7439.2|0
1665097200000|2022-10-06 23:00:00|7456.3|7444.3|7457.3|7445.3|7469.3|7457.3|7454.1|7442.1|0
1665100800000|2022-10-07 00:00:00|7456.4|7444.4|7475|7463|7478.6|7466.6|7456.1|7444.1|0
1665104400000|2022-10-07 01:00:00|7473.3|7461.3|7487.1|7475.1|7487.2|7475.2|7469.8|7457.8|0
1665108000000|2022-10-07 02:00:00|7487.2|7475.2|7489.4|7477.4|7494.7|7482.7|7482.5|7470.5|0
1665111600000|2022-10-07 03:00:00|7489.5|7477.5|7480.6|7468.6|7491.2|7479.2|7478.7|7466.7|0
1665115200000|2022-10-07 04:00:00|7481.4|7469.4|7471.9|7459.9|7484.1|7472.1|7468.4|7456.4|0
1665118800000|2022-10-07 05:00:00|7471.8|7459.8|7473.7|7461.7|7479|7467|7468.3|7456.3|0
1665122400000|2022-10-07 06:00:00|7459.8|7454.8|7466.8|7461.8|7491.3|7486.3|7459.8|7454.8|483
1665126000000|2022-10-07 07:00:00|7467.3|7462.3|7484.3|7479.3|7514.8|7509.8|7457.3|7452.3|1839
1665129600000|2022-10-07 08:00:00|7483.3|7478.3|7470.8|7465.8|7495.3|7490.3|7456.3|7451.3|1270
1665133200000|2022-10-07 09:00:00|7470.3|7465.3|7498.3|7493.3|7499.8|7494.8|7466.3|7461.3|697
1665136800000|2022-10-07 10:00:00|7497.8|7492.8|7499.8|7494.8|7507.8|7502.8|7489.3|7484.3|777
1665140400000|2022-10-07 11:00:00|7499.3|7494.3|7508.3|7503.3|7516.8|7511.8|7490.3|7485.3|531
1665144000000|2022-10-07 12:00:00|7508.8|7503.8|7464.3|7459.3|7519.8|7514.8|7442.8|7437.8|1465
1665147600000|2022-10-07 13:00:00|7463.8|7458.8|7428.3|7423.3|7487.8|7482.8|7422.8|7417.8|1045
1665151200000|2022-10-07 14:00:00|7427.3|7422.3|7452.8|7447.8|7463.8|7458.8|7413.8|7408.8|1183
1665154800000|2022-10-07 15:00:00|7451.3|7446.3|7444.3|7437.3|7463.8|7458.8|7439.3|7433.3|1836
1665158400000|2022-10-07 16:00:00|7443.3|7436.3|7436.3|7429.3|7458.3|7452.3|7428.3|7419.3|212
1665162000000|2022-10-07 17:00:00|7435.3|7428.3|7431.4|7419.4|7438.3|7431.3|7426.3|7419.3|114
1665165600000|2022-10-07 18:00:00|7431.3|7419.3|7428.2|7416.2|7438.5|7426.5|7418.7|7406.7|0
1665169200000|2022-10-07 19:00:00|7426.5|7414.5|7427.7|7415.7|7434|7422|7403.2|7391.2|0
1665172800000|2022-10-07 20:00:00|7421.8|7409.8|7421.8|7409.8|7424.7|7412.7|7414.7|7402.7|0
1665176400000|2022-10-07 21:00:00|7424.3|7412.3|7424.3|7412.3|7424.3|7412.3|7424.3|7412.3|0
1665352800000|2022-10-09 22:00:00|7397.5|7385.5|7376|7364|7399.8|7387.8|7371.6|7359.6|0
1665356400000|2022-10-09 23:00:00|7375.6|7363.6|7398|7386|7404.3|7392.3|7369.6|7357.6|0
1665360000000|2022-10-10 00:00:00|7397.8|7385.8|7410.6|7398.6|7419.4|7407.4|7384.3|7372.3|0
1665363600000|2022-10-10 01:00:00|7410.7|7398.7|7416.1|7404.1|7421.5|7409.5|7401.8|7389.8|0
1665367200000|2022-10-10 02:00:00|7414.4|7402.4|7416.1|7404.1|7416.2|7404.2|7409|7397|0
1665370800000|2022-10-10 03:00:00|7416.2|7404.2|7409|7397|7416.2|7404.2|7405.4|7393.4|0
1665374400000|2022-10-10 04:00:00|7408.9|7396.9|7416.3|7404.3|7418.2|7406.2|7405.8|7393.8|0
1665378000000|2022-10-10 05:00:00|7416.4|7404.4|7386.7|7374.7|7416.5|7404.5|7385.8|7373.8|0
1665381600000|2022-10-10 06:00:00|7388.4|7376.4|7393.8|7388.8|7400.3|7395.3|7372.3|7367.3|382
1665385200000|2022-10-10 07:00:00|7391.8|7386.8|7403.3|7398.3|7423.8|7418.8|7383.3|7378.3|2139
1665388800000|2022-10-10 08:00:00|7403.8|7398.8|7378.8|7373.8|7408.8|7403.8|7374.3|7369.3|784
1665392400000|2022-10-10 09:00:00|7379.3|7374.3|7434.8|7429.8|7440.3|7435.3|7378.3|7373.3|876
1665396000000|2022-10-10 10:00:00|7434.3|7429.3|7408.8|7403.8|7437.8|7432.8|7408.8|7403.8|1187
1665399600000|2022-10-10 11:00:00|7409.3|7404.3|7421.8|7416.8|7432.8|7427.8|7409.3|7404.3|843
1665403200000|2022-10-10 12:00:00|7421.3|7416.3|7433.3|7428.3|7436.8|7431.8|7407.3|7402.3|691
1665406800000|2022-10-10 13:00:00|7433.8|7428.8|7407.3|7402.3|7437.3|7432.3|7404.3|7399.3|867
1665410400000|2022-10-10 14:00:00|7407.8|7402.8|7431.1|7426.1|7446.1|7441.1|7404.1|7399.1|1872
1665414000000|2022-10-10 15:00:00|7430.6|7425.6|7417.6|7410.6|7438.1|7433.1|7409.6|7402.6|2246
1665417600000|2022-10-10 16:00:00|7418.6|7411.6|7398.6|7391.6|7429.6|7422.6|7396.6|7389.6|166
1665421200000|2022-10-10 17:00:00|7397.6|7390.6|7432.8|7420.8|7446.6|7435.6|7383.6|7376.6|458
1665424800000|2022-10-10 18:00:00|7432.9|7420.9|7428.5|7416.5|7434.6|7422.6|7413.1|7401.1|0
1665428400000|2022-10-10 19:00:00|7428.6|7416.6|7420.1|7408.1|7446.4|7434.4|7420|7408|0
1665432000000|2022-10-10 20:00:00|7421.8|7409.8|7427.5|7415.5|7429.3|7417.3|7421.4|7409.4|0
1665435600000|2022-10-10 21:00:00|7427.8|7415.8|7425.2|7413.2|7428.6|7416.6|7424.5|7412.5|0
1665439200000|2022-10-10 22:00:00|7425.1|7413.1|7431.2|7419.2|7433.4|7421.4|7422|7410|0
1665442800000|2022-10-10 23:00:00|7431.3|7419.3|7435.3|7423.3|7441.6|7429.6|7431.2|7419.2|0
1665446400000|2022-10-11 00:00:00|7435|7423|7422.3|7410.3|7435|7423|7402.5|7390.5|0
1665450000000|2022-10-11 01:00:00|7422.2|7410.2|7397|7385|7427.7|7415.7|7395.5|7383.5|0
1665453600000|2022-10-11 02:00:00|7397.9|7385.9|7385.4|7373.4|7400.6|7388.6|7381|7369|0
1665457200000|2022-10-11 03:00:00|7386.2|7374.2|7387.8|7375.8|7395.2|7383.2|7383.6|7371.6|0
1665460800000|2022-10-11 04:00:00|7387.9|7375.9|7386.1|7374.1|7395.1|7383.1|7380.8|7368.8|0
1665464400000|2022-10-11 05:00:00|7386.2|7374.2|7395.5|7383.5|7399.1|7387.1|7379.2|7367.2|0
1665468000000|2022-10-11 06:00:00|7393.8|7381.8|7369.1|7364.1|7407.6|7402.6|7368.1|7363.1|416
1665471600000|2022-10-11 07:00:00|7373.1|7368.1|7326.1|7321.1|7390.1|7385.1|7315.1|7310.1|2563
1665475200000|2022-10-11 08:00:00|7325.6|7320.6|7345.1|7340.1|7365.6|7360.6|7323.1|7318.1|1095
1665478800000|2022-10-11 09:00:00|7344.6|7339.6|7340.1|7335.1|7369.1|7364.1|7325.1|7320.1|779
1665482400000|2022-10-11 10:00:00|7339.6|7334.6|7365.6|7360.6|7365.6|7360.6|7325.1|7320.1|923
1665486000000|2022-10-11 11:00:00|7365.1|7360.1|7373.3|7368.3|7378.6|7373.6|7358.1|7353.1|555
1665489600000|2022-10-11 12:00:00|7372.8|7367.8|7380.3|7375.3|7413.8|7408.8|7368.8|7363.8|1259
1665493200000|2022-10-11 13:00:00|7379.8|7374.8|7334.3|7329.3|7384.8|7379.8|7334.3|7329.3|1164
1665496800000|2022-10-11 14:00:00|7333.8|7328.8|7347.7|7342.7|7361.2|7356.2|7321.7|7316.7|1463
1665500400000|2022-10-11 15:00:00|7347.2|7342.2|7364.2|7357.2|7382.2|7375.2|7344.7|7339.7|2367
1665504000000|2022-10-11 16:00:00|7363.2|7356.2|7379.2|7372.2|7388.2|7381.2|7347.2|7339.2|375
1665507600000|2022-10-11 17:00:00|7380.2|7371.2|7381|7369|7386.2|7379.2|7368.2|7360.2|174
1665511200000|2022-10-11 18:00:00|7382.7|7370.7|7327|7315|7386.3|7374.3|7325.2|7313.2|0
1665514800000|2022-10-11 19:00:00|7326.9|7314.9|7324|7312|7333.1|7321.1|7305.6|7293.6|0
1665518400000|2022-10-11 20:00:00|7326.8|7314.8|7340.7|7328.7|7341.6|7329.6|7323.9|7311.9|0
1665522000000|2022-10-11 21:00:00|7340.8|7328.8|7339.8|7327.8|7341.1|7329.1|7338.2|7326.2|0
1665525600000|2022-10-11 22:00:00|7339.6|7327.6|7333.9|7321.9|7339.8|7327.8|7328.5|7316.5|0
1665529200000|2022-10-11 23:00:00|7334.8|7322.8|7331|7319|7338.6|7326.6|7324.5|7312.5|0
1665532800000|2022-10-12 00:00:00|7330.1|7318.1|7346.8|7334.8|7348.8|7336.8|7320.9|7308.9|0
1665536400000|2022-10-12 01:00:00|7346.9|7334.9|7327.5|7315.5|7348.7|7336.7|7320.3|7308.3|0
1665540000000|2022-10-12 02:00:00|7327.4|7315.4|7329.5|7317.5|7332.8|7320.8|7316.9|7304.9|0
1665543600000|2022-10-12 03:00:00|7331.2|7319.2|7327.6|7315.6|7333|7321|7324|7312|0
1665547200000|2022-10-12 04:00:00|7326.7|7314.7|7347.2|7335.2|7356.1|7344.1|7325.8|7313.8|0
1665550800000|2022-10-12 05:00:00|7345.5|7333.5|7366.2|7354.2|7371.4|7359.4|7338.2|7326.2|0
1665554400000|2022-10-12 06:00:00|7364.5|7352.5|7354.7|7349.7|7387.7|7382.7|7350.7|7345.7|478
1665558000000|2022-10-12 07:00:00|7360.7|7355.7|7269.4|7264.4|7366.2|7361.2|7260.4|7255.4|2706
1665561600000|2022-10-12 08:00:00|7268.9|7263.9|7310.4|7305.4|7316.9|7311.9|7264.4|7259.4|823
1665565200000|2022-10-12 09:00:00|7309.9|7304.9|7335.9|7330.9|7351.9|7346.9|7304.4|7299.4|1304
1665568800000|2022-10-12 10:00:00|7336.4|7331.4|7322.9|7317.9|7345.9|7340.9|7307.9|7302.9|739
1665572400000|2022-10-12 11:00:00|7322.4|7317.4|7287.9|7282.9|7324.9|7319.9|7287.4|7282.4|644
1665576000000|2022-10-12 12:00:00|7288.4|7283.4|7260.9|7255.9|7302.9|7297.9|7246.4|7241.4|1343
1665579600000|2022-10-12 13:00:00|7261.4|7256.4|7266.9|7261.9|7285.4|7280.4|7238.9|7233.9|1410
1665583200000|2022-10-12 14:00:00|7269.4|7264.4|7264.4|7259.4|7278.9|7273.9|7249.4|7244.4|1248
1665586800000|2022-10-12 15:00:00|7263.9|7258.9|7277.4|7270.4|7286.4|7281.4|7259.4|7253.4|2419
1665590400000|2022-10-12 16:00:00|7278.4|7271.4|7267.4|7260.4|7283.4|7276.4|7254.4|7247.4|307
1665594000000|2022-10-12 17:00:00|7266.4|7262.4|7267.4|7255.4|7272.4|7266.4|7254.4|7247.4|199
1665597600000|2022-10-12 18:00:00|7267.5|7255.5|7268|7256|7286.8|7274.8|7259.9|7247.9|0
1665601200000|2022-10-12 19:00:00|7268.9|7256.9|7254.8|7242.8|7276|7264|7254.8|7242.8|0
1665604800000|2022-10-12 20:00:00|7255.2|7243.2|7264.4|7252.4|7265.6|7253.6|7254.8|7242.8|0
1665608400000|2022-10-12 21:00:00|7264.6|7252.6|7267.6|7255.6|7267.7|7255.7|7263.2|7251.2|0
1665612000000|2022-10-12 22:00:00|7268.6|7256.6|7266.9|7254.9|7272.7|7260.7|7265.3|7253.3|0
1665615600000|2022-10-12 23:00:00|7267|7255|7272.7|7260.7|7274.9|7262.9|7264.9|7252.9|0
1665619200000|2022-10-13 00:00:00|7272.6|7260.6|7269.5|7257.5|7276.7|7264.7|7260.8|7248.8|0
1665622800000|2022-10-13 01:00:00|7271.2|7259.2|7259|7247|7271.2|7259.2|7259|7247|0
1665626400000|2022-10-13 02:00:00|7259.1|7247.1|7255.1|7243.1|7259.2|7247.2|7249.8|7237.8|0
1665630000000|2022-10-13 03:00:00|7256.8|7244.8|7255.5|7243.5|7258.6|7246.6|7253.3|7241.3|0
1665633600000|2022-10-13 04:00:00|7256.4|7244.4|7252.1|7240.1|7257.4|7245.4|7252|7240|0
1665637200000|2022-10-13 05:00:00|7252|7240|7249.8|7237.8|7265.5|7253.5|7245.2|7233.2|0
1665640800000|2022-10-13 06:00:00|7249|7237|7236.4|7231.4|7259.4|7254.4|7230.4|7225.4|409
1665644400000|2022-10-13 07:00:00|7235.4|7230.4|7228.9|7223.9|7241.9|7236.9|7209.4|7204.4|2046
1665648000000|2022-10-13 08:00:00|7229.4|7224.4|7268.4|7263.4|7274.4|7269.4|7218.4|7213.4|1112
1665651600000|2022-10-13 09:00:00|7267.9|7262.9|7294.9|7289.9|7301.9|7296.9|7267.9|7262.9|1080
1665655200000|2022-10-13 10:00:00|7294.4|7289.4|7301.4|7296.4|7304.4|7299.4|7277.9|7272.9|661
1665658800000|2022-10-13 11:00:00|7301.9|7296.9|7345.3|7340.3|7388.3|7383.3|7296.9|7291.9|2058
1665662400000|2022-10-13 12:00:00|7345.8|7340.8|7240.3|7235.3|7376.8|7371.8|7203.3|7198.3|4195
1665666000000|2022-10-13 13:00:00|7239.3|7234.3|7252.3|7247.3|7267.3|7262.3|7188.3|7183.3|2561
1665669600000|2022-10-13 14:00:00|7252.8|7247.8|7290.4|7285.4|7300.4|7295.4|7248.3|7243.3|2682
1665673200000|2022-10-13 15:00:00|7288.9|7283.9|7392.9|7385.9|7400.9|7393.9|7287.4|7282.4|4484
1665676800000|2022-10-13 16:00:00|7393.9|7386.9|7395.9|7388.9|7402.9|7396.9|7366.9|7360.9|693
1665680400000|2022-10-13 17:00:00|7397.9|7390.9|7408.7|7396.7|7430.9|7420.9|7388.9|7379.9|291
1665684000000|2022-10-13 18:00:00|7407|7395|7418.4|7406.4|7422|7410|7384.1|7372.1|0
1665687600000|2022-10-13 19:00:00|7416.7|7404.7|7409.6|7397.6|7424.3|7412.3|7400.6|7388.6|0
1665691200000|2022-10-13 20:00:00|7413.9|7401.9|7408.6|7396.6|7422.5|7410.5|7406.6|7394.6|0
1665694800000|2022-10-13 21:00:00|7408.8|7396.8|7410.4|7398.4|7411.9|7399.9|7406.7|7394.7|0
1665698400000|2022-10-13 22:00:00|7410.5|7398.5|7413.8|7401.8|7418.9|7406.9|7406.8|7394.8|0
1665702000000|2022-10-13 23:00:00|7413.9|7401.9|7409.3|7397.3|7416.4|7404.4|7408.5|7396.5|0
1665705600000|2022-10-14 00:00:00|7409.1|7397.1|7406.1|7394.1|7414.8|7402.8|7392|7380|0
1665709200000|2022-10-14 01:00:00|7406.2|7394.2|7442.7|7430.7|7446.3|7434.3|7404.3|7392.3|0
1665712800000|2022-10-14 02:00:00|7442.8|7430.8|7456.4|7444.4|7467.1|7455.1|7440.9|7428.9|0
1665716400000|2022-10-14 03:00:00|7456.5|7444.5|7471.4|7459.4|7480.2|7468.2|7456.4|7444.4|0
1665720000000|2022-10-14 04:00:00|7473.1|7461.1|7453.8|7441.8|7474.7|7462.7|7453.7|7441.7|0
1665723600000|2022-10-14 05:00:00|7453.7|7441.7|7458.7|7446.7|7464.2|7452.2|7447.8|7435.8|0
1665727200000|2022-10-14 06:00:00|7457.8|7445.8|7453.9|7448.9|7484.4|7479.4|7444.4|7439.4|489
1665730800000|2022-10-14 07:00:00|7459.4|7454.4|7440.5|7435.5|7494.9|7489.9|7400.9|7395.9|2852
1665734400000|2022-10-14 08:00:00|7440|7435|7432.5|7427.5|7456|7451|7427|7422|999
1665738000000|2022-10-14 09:00:00|7432|7427|7444.5|7439.5|7446.5|7441.5|7412.5|7407.5|1308
1665741600000|2022-10-14 10:00:00|7445|7440|7472.5|7467.5|7484|7479|7437.5|7432.5|1471
1665745200000|2022-10-14 11:00:00|7471.5|7466.5|7420|7415|7480|7475|7420|7415|940
1665748800000|2022-10-14 12:00:00|7419|7414|7489.5|7484.5|7499|7494|7416.5|7411.5|1507
1665752400000|2022-10-14 13:00:00|7490|7485|7458|7453|7508|7503|7453.5|7448.5|1799
1665756000000|2022-10-14 14:00:00|7450|7445|7406.8|7401.8|7450|7445|7372.3|7367.3|2510
1665759600000|2022-10-14 15:00:00|7407.3|7402.3|7360.8|7353.8|7423.3|7418.3|7357.8|7350.8|2610
1665763200000|2022-10-14 16:00:00|7359.8|7352.8|7375.8|7368.8|7387.8|7380.8|7349.8|7343.8|474
1665766800000|2022-10-14 17:00:00|7376.8|7369.8|7387.2|7375.2|7387.8|7381.8|7367.8|7357.8|223
1665770400000|2022-10-14 18:00:00|7387.1|7375.1|7364.1|7352.1|7387.1|7375.1|7356.8|7344.8|0
1665774000000|2022-10-14 19:00:00|7365|7353|7351.5|7339.5|7373.2|7361.2|7346.9|7334.9|0
1665777600000|2022-10-14 20:00:00|7351|7339|7347.3|7335.3|7354.8|7342.8|7347|7335|0
1665781200000|2022-10-14 21:00:00|7347|7335|7347|7335|7347|7335|7347|7335|0
1665957600000|2022-10-16 22:00:00|7359.7|7347.7|7369.2|7357.2|7372.4|7360.4|7354.9|7342.9|0
1665961200000|2022-10-16 23:00:00|7369.3|7357.3|7378.5|7366.5|7380.8|7368.8|7360|7348|0
1665964800000|2022-10-17 00:00:00|7377.6|7365.6|7372.3|7360.3|7380.8|7368.8|7358.5|7346.5|0
1665968400000|2022-10-17 01:00:00|7374|7362|7375.7|7363.7|7384.4|7372.4|7366.9|7354.9|0
1665972000000|2022-10-17 02:00:00|7376.5|7364.5|7377.4|7365.4|7381|7369|7371.3|7359.3|0
1665975600000|2022-10-17 03:00:00|7377.5|7365.5|7377.4|7365.4|7382.8|7370.8|7375.7|7363.7|0
1665979200000|2022-10-17 04:00:00|7375.7|7363.7|7375.6|7363.6|7377.7|7365.7|7372.2|7360.2|0
1665982800000|2022-10-17 05:00:00|7375.5|7363.5|7393.4|7381.4|7398.7|7386.7|7373.8|7361.8|0
1665986400000|2022-10-17 06:00:00|7393.5|7381.5|7413.3|7408.3|7417.3|7412.3|7384.3|7379.3|553
1665990000000|2022-10-17 07:00:00|7415.8|7410.8|7478.2|7473.2|7485.2|7480.2|7409.8|7404.8|3366
1665993600000|2022-10-17 08:00:00|7478.7|7473.7|7461.2|7456.2|7484.2|7479.2|7435.7|7430.7|3272
1665997200000|2022-10-17 09:00:00|7460.7|7455.7|7483.7|7478.7|7492.2|7487.2|7455.2|7450.2|2869
1666000800000|2022-10-17 10:00:00|7484.2|7479.2|7506.2|7501.2|7507.2|7502.2|7483.2|7478.2|1522
1666004400000|2022-10-17 11:00:00|7506.7|7501.7|7510.7|7505.7|7519.2|7514.2|7500.2|7495.2|2733
1666008000000|2022-10-17 12:00:00|7510.2|7505.2|7526.7|7521.7|7528.7|7523.7|7495.7|7490.7|1710
1666011600000|2022-10-17 13:00:00|7527.2|7522.2|7552.7|7547.7|7573.7|7568.7|7527.2|7522.2|2191
1666015200000|2022-10-17 14:00:00|7553.2|7548.2|7562.1|7557.1|7592.6|7587.6|7551.7|7546.7|8099
1666018800000|2022-10-17 15:00:00|7562.6|7557.6|7556.6|7550.6|7568.1|7563.1|7543.6|7537.6|4933
1666022400000|2022-10-17 16:00:00|7557.6|7551.6|7546.6|7539.6|7564.6|7558.6|7540.6|7533.6|271
1666026000000|2022-10-17 17:00:00|7547.6|7540.6|7553.1|7541.1|7557.6|7548.6|7540.6|7532.6|254
1666029600000|2022-10-17 18:00:00|7554.8|7542.8|7544.5|7532.5|7558.5|7546.5|7539|7527|0
1666033200000|2022-10-17 19:00:00|7542.8|7530.8|7545.6|7533.6|7551.9|7539.9|7535.6|7523.6|0
1666036800000|2022-10-17 20:00:00|7545.5|7533.5|7560.7|7548.7|7565.3|7553.3|7542.7|7530.7|0
1666040400000|2022-10-17 21:00:00|7560.5|7548.5|7573.7|7561.7|7574.4|7562.4|7559.8|7547.8|0
1666044000000|2022-10-17 22:00:00|7575.6|7563.6|7586.7|7574.7|7592.3|7580.3|7575.5|7563.5|0
1666047600000|2022-10-17 23:00:00|7587.2|7575.2|7598.9|7586.9|7604.8|7592.8|7586|7574|0
1666051200000|2022-10-18 00:00:00|7598.3|7586.3|7582.4|7570.4|7599.5|7587.5|7577|7565|0
1666054800000|2022-10-18 01:00:00|7582.3|7570.3|7569.3|7557.3|7584.2|7572.2|7565.8|7553.8|0
1666058400000|2022-10-18 02:00:00|7568.4|7556.4|7563.8|7551.8|7568.4|7556.4|7556.8|7544.8|0
1666062000000|2022-10-18 03:00:00|7565.5|7553.5|7608|7596|7613.4|7601.4|7563.8|7551.8|0
1666065600000|2022-10-18 04:00:00|7608.1|7596.1|7637.7|7625.7|7647.2|7635.2|7606.3|7594.3|0
1666069200000|2022-10-18 05:00:00|7637.6|7625.6|7621.5|7609.5|7643|7631|7619.6|7607.6|0
1666072800000|2022-10-18 06:00:00|7621.4|7609.4|7629.1|7624.1|7638.1|7633.1|7596.1|7591.1|912
1666076400000|2022-10-18 07:00:00|7630.6|7625.6|7663.6|7658.6|7675.6|7670.6|7605.1|7600.1|6511
1666080000000|2022-10-18 08:00:00|7663.1|7658.1|7634.1|7629.1|7676.1|7671.1|7631.6|7626.6|7466
1666083600000|2022-10-18 09:00:00|7633.6|7628.6|7619.6|7614.6|7635.6|7630.6|7599.1|7594.1|5033
1666087200000|2022-10-18 10:00:00|7619.1|7614.1|7626.1|7621.1|7640.6|7635.6|7607.1|7602.1|2607
1666090800000|2022-10-18 11:00:00|7625.6|7620.6|7654.9|7649.9|7660.4|7655.4|7625.1|7620.1|5033
1666094400000|2022-10-18 12:00:00|7654.4|7649.4|7684.4|7679.4|7695.4|7690.4|7653.9|7648.9|13811
1666098000000|2022-10-18 13:00:00|7683.9|7678.9|7659.9|7654.9|7686.4|7681.4|7654.4|7649.4|4744
1666101600000|2022-10-18 14:00:00|7661.4|7656.4|7640.8|7635.8|7682.8|7677.8|7635.3|7630.3|5379
1666105200000|2022-10-18 15:00:00|7640.3|7635.3|7628.8|7622.8|7646.8|7641.8|7600.8|7594.8|6078
1666108800000|2022-10-18 16:00:00|7629.8|7621.8|7638.8|7631.8|7654.8|7648.8|7621.8|7614.8|1304
1666112400000|2022-10-18 17:00:00|7641.8|7632.8|7654.8|7642.8|7659.8|7651.8|7619.8|7612.8|320
1666116000000|2022-10-18 18:00:00|7655.7|7643.7|7627.6|7615.6|7658.6|7646.6|7614.9|7602.9|0
1666119600000|2022-10-18 19:00:00|7627.5|7615.5|7648.3|7636.3|7650.9|7638.9|7616.6|7604.6|0
1666123200000|2022-10-18 20:00:00|7647.4|7635.4|7683.1|7671.1|7691.7|7679.7|7628.8|7616.8|0
1666126800000|2022-10-18 21:00:00|7681.4|7669.4|7682.9|7670.9|7686|7674|7681.4|7669.4|0
1666130400000|2022-10-18 22:00:00|7683.6|7671.6|7680.6|7668.6|7684.8|7672.8|7667.3|7655.3|0
1666134000000|2022-10-18 23:00:00|7680.8|7668.8|7683|7671|7702.6|7690.6|7679.6|7667.6|0
1666137600000|2022-10-19 00:00:00|7682.9|7670.9|7685.9|7673.9|7692.5|7680.5|7659.7|7647.7|0
1666141200000|2022-10-19 01:00:00|7685.8|7673.8|7692.9|7680.9|7700|7688|7678.8|7666.8|0
1666144800000|2022-10-19 02:00:00|7693|7681|7680.3|7668.3|7693.1|7681.1|7674.9|7662.9|0
1666148400000|2022-10-19 03:00:00|7682|7670|7673.3|7661.3|7682|7670|7669.8|7657.8|0
1666152000000|2022-10-19 04:00:00|7674.2|7662.2|7671.3|7659.3|7676.8|7664.8|7667.9|7655.9|0
1666155600000|2022-10-19 05:00:00|7673|7661|7671|7659|7688.4|7676.4|7665.8|7653.8|0
1666159200000|2022-10-19 06:00:00|7672.7|7660.7|7621.3|7616.3|7672.7|7660.7|7618.3|7613.3|784
1666162800000|2022-10-19 07:00:00|7622.8|7617.8|7564.2|7559.2|7641.3|7636.3|7556.8|7551.8|3207
1666166400000|2022-10-19 08:00:00|7563.2|7558.2|7552.2|7547.2|7571.2|7566.2|7532.2|7527.2|3256
1666170000000|2022-10-19 09:00:00|7551.7|7546.7|7582.2|7577.2|7584.7|7579.7|7547.7|7542.7|2817
1666173600000|2022-10-19 10:00:00|7582.7|7577.7|7590.2|7585.2|7592.2|7587.2|7575.2|7570.2|5527
1666177200000|2022-10-19 11:00:00|7590.7|7585.7|7582.4|7577.4|7592.7|7587.7|7562.7|7557.7|2629
1666180800000|2022-10-19 12:00:00|7581.4|7576.4|7577.9|7572.9|7584.9|7579.9|7564.4|7559.4|1569
1666184400000|2022-10-19 13:00:00|7578.4|7573.4|7576.4|7571.4|7608.9|7603.9|7564.4|7559.4|1617
1666188000000|2022-10-19 14:00:00|7575.9|7570.9|7598.7|7593.7|7606.7|7601.7|7573.9|7568.9|2085
1666191600000|2022-10-19 15:00:00|7598.2|7593.2|7592.2|7585.2|7605.2|7600.2|7582.2|7576.2|3882
1666195200000|2022-10-19 16:00:00|7591.2|7586.2|7570.2|7562.2|7594.2|7587.2|7564.2|7557.2|551
1666198800000|2022-10-19 17:00:00|7569.2|7561.2|7564.5|7552.5|7574.2|7567.2|7551.2|7543.2|280
1666202400000|2022-10-19 18:00:00|7564.4|7552.4|7568.3|7556.3|7582.3|7570.3|7562.7|7550.7|0
1666206000000|2022-10-19 19:00:00|7568.4|7556.4|7580.7|7568.7|7585.6|7573.6|7566.5|7554.5|0
1666209600000|2022-10-19 20:00:00|7580.6|7568.6|7585.1|7573.1|7598.1|7586.1|7573.3|7561.3|0
1666213200000|2022-10-19 21:00:00|7585.5|7573.5|7582.4|7570.4|7585.5|7573.5|7581.7|7569.7|0
1666216800000|2022-10-19 22:00:00|7582.3|7570.3|7571|7559|7585.2|7573.2|7568.5|7556.5|0
1666220400000|2022-10-19 23:00:00|7570.9|7558.9|7568.7|7556.7|7571.7|7559.7|7563.6|7551.6|0
1666224000000|2022-10-20 00:00:00|7568.6|7556.6|7559.1|7547.1|7578.2|7566.2|7552.1|7540.1|0
1666227600000|2022-10-20 01:00:00|7557.4|7545.4|7546.8|7534.8|7559.1|7547.1|7541.4|7529.4|0
1666231200000|2022-10-20 02:00:00|7546.9|7534.9|7555.5|7543.5|7557.3|7545.3|7543.3|7531.3|0
1666234800000|2022-10-20 03:00:00|7555.6|7543.6|7544.9|7532.9|7558.1|7546.1|7540|7528|0
1666238400000|2022-10-20 04:00:00|7545.8|7533.8|7569.9|7557.9|7574.7|7562.7|7541.4|7529.4|0
1666242000000|2022-10-20 05:00:00|7569.8|7557.8|7585.9|7573.9|7598.4|7586.4|7561.1|7549.1|0
1666245600000|2022-10-20 06:00:00|7586|7574|7581.7|7576.7|7587.7|7580.7|7555.2|7550.2|268
1666249200000|2022-10-20 07:00:00|7579.2|7574.2|7584|7579|7604.2|7599.2|7554.2|7549.2|2813
1666252800000|2022-10-20 08:00:00|7585.5|7580.5|7579.5|7574.5|7611.5|7606.5|7573.5|7568.5|1805
1666256400000|2022-10-20 09:00:00|7580|7575|7589.5|7584.5|7609.5|7604.5|7580|7575|2033
1666260000000|2022-10-20 10:00:00|7589|7584|7609|7604|7620.5|7615.5|7583.5|7578.5|661
1666263600000|2022-10-20 11:00:00|7608.5|7603.5|7626|7621|7633|7628|7606.5|7601.5|654
1666267200000|2022-10-20 12:00:00|7625.5|7620.5|7614.5|7609.5|7655.5|7650.5|7611.5|7606.5|439
1666270800000|2022-10-20 13:00:00|7615|7610|7629.5|7624.5|7635.5|7630.5|7607.5|7602.5|713
1666274400000|2022-10-20 14:00:00|7630|7625|7645.2|7640.2|7663.7|7658.7|7629|7624|866
1666278000000|2022-10-20 15:00:00|7646.2|7641.2|7638.2|7630.2|7657.2|7652.2|7634.2|7628.2|1660
1666281600000|2022-10-20 16:00:00|7639.2|7631.2|7618.2|7610.2|7641.2|7634.2|7605.2|7598.2|365
1666285200000|2022-10-20 17:00:00|7617.2|7609.2|7606.2|7594.2|7623.2|7613.2|7595.2|7588.2|130
1666288800000|2022-10-20 18:00:00|7605.2|7593.2|7601.5|7589.5|7609.4|7597.4|7587|7575|3383
1666292400000|2022-10-20 19:00:00|7601.6|7589.6|7599.5|7587.5|7615.3|7603.3|7587.8|7575.8|0
1666296000000|2022-10-20 20:00:00|7599.9|7587.9|7603.3|7591.3|7613.7|7601.7|7597.2|7585.2|0
1666299600000|2022-10-20 21:00:00|7603.2|7591.2|7602.7|7590.7|7605.2|7593.2|7602.1|7590.1|0
1666303200000|2022-10-20 22:00:00|7604.4|7592.4|7581|7569|7604.4|7592.4|7578.2|7566.2|0
1666306800000|2022-10-20 23:00:00|7581.4|7569.4|7586.8|7574.8|7587.2|7575.2|7571.9|7559.9|0
1666310400000|2022-10-21 00:00:00|7587.2|7575.2|7590.8|7578.8|7596.6|7584.6|7573.2|7561.2|0
1666314000000|2022-10-21 01:00:00|7592.7|7580.7|7585.2|7573.2|7592.9|7580.9|7581|7569|0
1666317600000|2022-10-21 02:00:00|7584.2|7572.2|7597|7585|7602.8|7590.8|7584.2|7572.2|0
1666321200000|2022-10-21 03:00:00|7598|7586|7587.2|7575.2|7604.8|7592.8|7583.3|7571.3|0
1666324800000|2022-10-21 04:00:00|7587.1|7575.1|7589.1|7577.1|7593|7581|7583.2|7571.2|0
1666328400000|2022-10-21 05:00:00|7588.1|7576.1|7588|7576|7593|7581|7579.2|7567.2|0
1666332000000|2022-10-21 06:00:00|7589|7577|7593.2|7588.2|7599.7|7594.7|7582.7|7575.1|547
1666335600000|2022-10-21 07:00:00|7588.2|7583.2|7524.6|7519.6|7593.2|7588.2|7524.1|7519.1|2370
1666339200000|2022-10-21 08:00:00|7523.6|7518.6|7492.6|7487.6|7528.6|7523.6|7486.1|7481.1|1484
1666342800000|2022-10-21 09:00:00|7493.1|7488.1|7473.1|7468.1|7502.6|7497.6|7457.6|7452.6|1327
1666346400000|2022-10-21 10:00:00|7472.6|7467.6|7481.1|7476.1|7487.6|7482.6|7464.1|7459.1|656
1666350000000|2022-10-21 11:00:00|7480.6|7475.6|7486|7481|7496.5|7491.5|7477.1|7472.1|500
1666353600000|2022-10-21 12:00:00|7486.5|7481.5|7474|7469|7489|7484|7452|7447|1002
1666357200000|2022-10-21 13:00:00|7473.5|7468.5|7553|7548|7554|7549|7473.5|7468.5|2073
1666360800000|2022-10-21 14:00:00|7554|7549|7519.6|7514.6|7578|7573|7516.1|7511.1|3644
1666364400000|2022-10-21 15:00:00|7520.1|7515.1|7557.6|7550.6|7560.6|7554.6|7511.1|7506.1|2874
1666368000000|2022-10-21 16:00:00|7558.6|7551.6|7572.6|7565.6|7572.6|7565.6|7550.6|7542.6|289
1666371600000|2022-10-21 17:00:00|7573.6|7566.6|7602.6|7590.6|7602.6|7593.6|7571.6|7564.6|324
1666375200000|2022-10-21 18:00:00|7602.8|7590.8|7608.6|7596.6|7610.6|7598.6|7602.7|7590.7|0
1666562400000|2022-10-23 22:00:00|7686|7674|7669.8|7657.8|7707.5|7695.5|7666|7654|0
1666566000000|2022-10-23 23:00:00|7669.4|7657.4|7658.3|7646.3|7681.1|7669.1|7658.3|7646.3|0
1666569600000|2022-10-24 00:00:00|7659.1|7647.1|7623.5|7611.5|7665.1|7653.1|7619.7|7607.7|0
1666573200000|2022-10-24 01:00:00|7642|7630|7624.9|7612.9|7647.7|7635.7|7622.9|7610.9|0
1666576800000|2022-10-24 02:00:00|7623|7611|7615.3|7603.3|7624.7|7612.7|7611.4|7599.4|0
1666580400000|2022-10-24 03:00:00|7616.2|7604.2|7578.6|7566.6|7617.2|7605.2|7574.7|7562.7|0
1666584000000|2022-10-24 04:00:00|7598.8|7586.8|7614.5|7602.5|7620.4|7608.4|7593.1|7581.1|0
1666587600000|2022-10-24 05:00:00|7615.4|7603.4|7591|7579|7616.4|7604.4|7588.9|7576.9|0
1666591200000|2022-10-24 06:00:00|7594.7|7582.7|7605.1|7600.1|7613.1|7608.1|7567.6|7562.6|324
1666594800000|2022-10-24 07:00:00|7603.6|7598.6|7627.2|7622.2|7678.6|7673.6|7603.6|7598.6|2479
1666598400000|2022-10-24 08:00:00|7627.7|7622.7|7596.7|7591.7|7637.2|7632.2|7571.2|7566.2|1085
1666602000000|2022-10-24 09:00:00|7596.2|7591.2|7650.7|7645.7|7651.7|7646.7|7593.2|7588.2|727
1666605600000|2022-10-24 10:00:00|7651.2|7646.2|7686.2|7681.2|7687.2|7682.2|7650.2|7645.2|907
1666609200000|2022-10-24 11:00:00|7685.7|7680.7|7701.6|7696.6|7709.6|7704.6|7668.2|7663.2|950
1666612800000|2022-10-24 12:00:00|7701.1|7696.1|7724.6|7719.6|7725.1|7720.1|7674.6|7669.6|605
1666616400000|2022-10-24 13:00:00|7725.1|7720.1|7734.6|7729.6|7744.1|7739.1|7711.1|7706.1|1640
1666620000000|2022-10-24 14:00:00|7734.1|7729.1|7697.3|7692.3|7736.6|7731.6|7661.8|7656.8|1473
1666623600000|2022-10-24 15:00:00|7697.8|7692.8|7709.8|7703.8|7710.8|7703.8|7673.8|7668.8|2145
1666627200000|2022-10-24 16:00:00|7707.8|7700.8|7695.8|7688.8|7711.8|7704.8|7694.8|7687.8|100
1666630800000|2022-10-24 17:00:00|7694.8|7689.8|7695.2|7683.2|7696.2|7689.8|7681.8|7674.8|101
1666634400000|2022-10-24 18:00:00|7696.2|7684.2|7714.3|7702.3|7716.3|7704.3|7694.3|7682.3|0
1666638000000|2022-10-24 19:00:00|7712.4|7700.4|7693.3|7681.3|7720.2|7708.2|7692.9|7680.9|0
1666641600000|2022-10-24 20:00:00|7694|7682|7687.3|7675.3|7694.4|7682.4|7684|7672|0
1666645200000|2022-10-24 21:00:00|7687.1|7675.1|7688.4|7676.4|7691.6|7679.6|7686.8|7674.8|0
1666648800000|2022-10-24 22:00:00|7688.3|7676.3|7700.2|7688.2|7700.2|7688.2|7683.7|7671.7|0
1666652400000|2022-10-24 23:00:00|7700|7688|7693.5|7681.5|7703|7691|7691.1|7679.1|0
1666656000000|2022-10-25 00:00:00|7693.9|7681.9|7702.6|7690.6|7708.5|7696.5|7683.9|7671.9|0
1666659600000|2022-10-25 01:00:00|7701.7|7689.7|7685.2|7673.2|7704.6|7692.6|7669.8|7657.8|0
1666663200000|2022-10-25 02:00:00|7686.2|7674.2|7681.5|7669.5|7687.1|7675.1|7675.5|7663.5|0
1666666800000|2022-10-25 03:00:00|7681.4|7669.4|7692.9|7680.9|7698.9|7686.9|7679.5|7667.5|0
1666670400000|2022-10-25 04:00:00|7694.8|7682.8|7698.7|7686.7|7700.7|7688.7|7692.9|7680.9|0
1666674000000|2022-10-25 05:00:00|7698.6|7686.6|7700.5|7688.5|7703.3|7691.3|7692.7|7680.7|0
1666677600000|2022-10-25 06:00:00|7702.4|7690.4|7716.3|7711.3|7717.8|7712.8|7693.3|7688.3|424
1666681200000|2022-10-25 07:00:00|7715.3|7710.3|7727.9|7722.9|7750.3|7745.3|7703.3|7698.3|2257
1666684800000|2022-10-25 08:00:00|7728.4|7723.4|7715.9|7710.9|7740.4|7735.4|7711.9|7706.9|746
1666688400000|2022-10-25 09:00:00|7715.4|7710.4|7700.4|7695.4|7720.9|7715.9|7689.9|7684.9|861
1666692000000|2022-10-25 10:00:00|7700.9|7695.9|7701.4|7696.4|7705.4|7700.4|7677.4|7672.4|618
1666695600000|2022-10-25 11:00:00|7701.9|7696.9|7702.2|7697.2|7717.9|7712.9|7690.9|7685.9|542
1666699200000|2022-10-25 12:00:00|7701.7|7696.7|7691.2|7686.2|7702.2|7697.2|7675.7|7670.7|526
1666702800000|2022-10-25 13:00:00|7691.7|7686.7|7772.7|7767.7|7780.7|7775.7|7691.2|7686.2|1736
1666706400000|2022-10-25 14:00:00|7772.2|7767.2|7786.3|7781.3|7804.3|7799.3|7764.2|7759.2|1530
1666710000000|2022-10-25 15:00:00|7786.8|7781.8|7809.8|7802.8|7814.8|7807.8|7785.3|7780.3|2569
1666713600000|2022-10-25 16:00:00|7808.8|7803.8|7808.8|7801.8|7823.8|7816.8|7806.8|7799.8|299
1666717200000|2022-10-25 17:00:00|7810.8|7802.8|7803.8|7791.8|7815.8|7807.8|7797.8|7790.8|110
1666720800000|2022-10-25 18:00:00|7801.9|7789.9|7806|7794|7816|7804|7801.9|7789.9|0
1666724400000|2022-10-25 19:00:00|7806.1|7794.1|7829.5|7817.5|7833.3|7821.3|7806|7794|0
1666728000000|2022-10-25 20:00:00|7828.2|7816.2|7805.5|7793.5|7830.6|7818.6|7794.1|7782.1|0
1666731600000|2022-10-25 21:00:00|7805.3|7793.3|7792.5|7780.5|7805.5|7793.5|7792.3|7780.3|0
1666735200000|2022-10-25 22:00:00|7792.4|7780.4|7777.1|7765.1|7792.4|7780.4|7777.1|7765.1|0
1666738800000|2022-10-25 23:00:00|7777.3|7765.3|7780.2|7768.2|7783.4|7771.4|7769.3|7757.3|0
1666742400000|2022-10-26 00:00:00|7780.6|7768.6|7788.8|7776.8|7802.5|7790.5|7777.6|7765.6|0
1666746000000|2022-10-26 01:00:00|7787.9|7775.9|7804.2|7792.2|7808.1|7796.1|7777.4|7765.4|0
1666749600000|2022-10-26 02:00:00|7805.2|7793.2|7812.8|7800.8|7817|7805|7804.2|7792.2|0
1666753200000|2022-10-26 03:00:00|7813.8|7801.8|7805.2|7793.2|7814.8|7802.8|7803.2|7791.2|0
1666756800000|2022-10-26 04:00:00|7805.1|7793.1|7811.2|7799.2|7813.7|7801.7|7797.6|7785.6|0
1666760400000|2022-10-26 05:00:00|7813.1|7801.1|7795.7|7783.7|7817|7805|7795.7|7783.7|0
1666764000000|2022-10-26 06:00:00|7797.6|7785.6|7832.8|7827.8|7834.3|7829.3|7792.3|7781.8|527
1666767600000|2022-10-26 07:00:00|7837.8|7832.8|7774.3|7769.3|7847.8|7842.8|7763.3|7758.3|3032
1666771200000|2022-10-26 08:00:00|7774.8|7769.8|7786.3|7781.3|7788.3|7783.3|7761.3|7756.3|847
1666774800000|2022-10-26 09:00:00|7786.8|7781.8|7781.8|7776.8|7789.3|7784.3|7757.8|7752.8|788
1666778400000|2022-10-26 10:00:00|7782.3|7777.3|7803.3|7798.3|7807.8|7802.8|7777.8|7772.8|730
1666782000000|2022-10-26 11:00:00|7802.8|7797.8|7793.6|7788.6|7816.3|7811.3|7788.1|7783.1|785
1666785600000|2022-10-26 12:00:00|7793.1|7788.1|7790.6|7785.6|7793.6|7788.6|7771.1|7766.1|425
1666789200000|2022-10-26 13:00:00|7791.1|7786.1|7808.6|7803.6|7822.6|7817.6|7789.1|7784.1|999
1666792800000|2022-10-26 14:00:00|7815.6|7810.6|7856.2|7851.2|7862.2|7857.2|7815.6|7810.6|2643
1666796400000|2022-10-26 15:00:00|7857.2|7852.2|7882.7|7876.7|7891.7|7884.7|7857.2|7852.2|2388
1666800000000|2022-10-26 16:00:00|7883.7|7875.7|7861.7|7854.7|7888.7|7882.7|7854.7|7847.7|145
1666803600000|2022-10-26 17:00:00|7860.7|7853.7|7862.2|7850.2|7868.7|7860.7|7851.7|7844.7|211
1666807200000|2022-10-26 18:00:00|7862.3|7850.3|7849.4|7837.4|7870.1|7858.1|7842.6|7830.6|1
1666810800000|2022-10-26 19:00:00|7848.4|7836.4|7838.9|7826.9|7852.7|7840.7|7836.9|7824.9|0
1666814400000|2022-10-26 20:00:00|7839.3|7827.3|7855.2|7843.2|7858.7|7846.7|7836.9|7824.9|0
1666818000000|2022-10-26 21:00:00|7855.1|7843.1|7847.7|7835.7|7855.1|7843.1|7845.3|7833.3|0
1666821600000|2022-10-26 22:00:00|7847.5|7835.5|7853|7841|7854|7842|7839.1|7827.1|0
1666825200000|2022-10-26 23:00:00|7853.1|7841.1|7864.4|7852.4|7867.2|7855.2|7853|7841|0
1666828800000|2022-10-27 00:00:00|7864|7852|7852.9|7840.9|7870.1|7858.1|7845.2|7833.2|0
1666832400000|2022-10-27 01:00:00|7852.8|7840.8|7854.9|7842.9|7864.6|7852.6|7851.9|7839.9|0
1666836000000|2022-10-27 02:00:00|7853|7841|7849|7837|7858.7|7846.7|7841.2|7829.2|0
1666839600000|2022-10-27 03:00:00|7850.9|7838.9|7860.7|7848.7|7862.6|7850.6|7849|7837|0
1666843200000|2022-10-27 04:00:00|7862.6|7850.6|7866.4|7854.4|7868.4|7856.4|7858.7|7846.7|0
1666846800000|2022-10-27 05:00:00|7864.5|7852.5|7870.5|7858.5|7873.5|7861.5|7858.6|7846.6|0
1666850400000|2022-10-27 06:00:00|7868.6|7856.6|7860.7|7855.7|7881.2|7876.2|7847.7|7842.7|366
1666854000000|2022-10-27 07:00:00|7860.2|7855.2|7828|7823|7866.2|7861.2|7799.2|7794.2|1737
1666857600000|2022-10-27 08:00:00|7827.5|7822.5|7840.5|7835.5|7846|7841|7816.5|7811.5|522
1666861200000|2022-10-27 09:00:00|7841|7836|7846|7841|7864.5|7859.5|7827.5|7822.5|563
1666864800000|2022-10-27 10:00:00|7846.5|7841.5|7848.5|7843.5|7862.5|7857.5|7836|7831|891
1666868400000|2022-10-27 11:00:00|7848|7843|7820.1|7815.1|7856|7851|7815.6|7810.6|586
1666872000000|2022-10-27 12:00:00|7819.6|7814.6|7875.1|7870.1|7880.1|7875.1|7817.1|7812.1|1335
1666875600000|2022-10-27 13:00:00|7875.6|7870.6|7904.6|7899.6|7914.6|7909.6|7864.6|7859.6|1750
1666879200000|2022-10-27 14:00:00|7904.1|7899.1|7934.3|7929.3|7949.8|7944.8|7899.6|7894.6|1859
1666882800000|2022-10-27 15:00:00|7933.8|7928.8|7913.8|7906.8|7944.8|7939.8|7897.8|7890.8|2328
1666886400000|2022-10-27 16:00:00|7912.8|7905.8|7917.8|7910.8|7923.8|7916.8|7904.8|7897.8|228
1666890000000|2022-10-27 17:00:00|7918.8|7911.8|7917.8|7905.8|7933.8|7926.8|7911.8|7904.8|206
1666893600000|2022-10-27 18:00:00|7919.7|7907.7|7909.9|7897.9|7922.6|7910.6|7906|7894|0
1666897200000|2022-10-27 19:00:00|7911.8|7899.8|7898.3|7886.3|7921.8|7909.8|7895.1|7883.1|0
1666900800000|2022-10-27 20:00:00|7898.2|7886.2|7874|7862|7903.9|7891.9|7833.8|7821.8|0
1666904400000|2022-10-27 21:00:00|7874.2|7862.2|7882.4|7870.4|7900.7|7888.7|7862.9|7850.9|0
1666908000000|2022-10-27 22:00:00|7882.5|7870.5|7889.5|7877.5|7902.6|7890.6|7881.4|7869.4|0
1666911600000|2022-10-27 23:00:00|7889.4|7877.4|7882.3|7870.3|7894.3|7882.3|7879.7|7867.7|0
1666915200000|2022-10-28 00:00:00|7883.1|7871.1|7890.8|7878.8|7892.8|7880.8|7872.6|7860.6|0
1666918800000|2022-10-28 01:00:00|7892.7|7880.7|7910.9|7898.9|7914.8|7902.8|7892.7|7880.7|0
1666922400000|2022-10-28 02:00:00|7909|7897|7900|7888|7911.9|7899.9|7893.1|7881.1|0
1666926000000|2022-10-28 03:00:00|7900.9|7888.9|7890.3|7878.3|7902.9|7890.9|7886.3|7874.3|0
1666929600000|2022-10-28 04:00:00|7889.4|7877.4|7878.5|7866.5|7892.3|7880.3|7876.8|7864.8|0
1666933200000|2022-10-28 05:00:00|7876.8|7864.8|7869.3|7857.3|7878.5|7866.5|7854.5|7842.5|0
1666936800000|2022-10-28 06:00:00|7871.9|7859.9|7859.3|7854.3|7880.3|7875.3|7850.8|7845.8|464
1666940400000|2022-10-28 07:00:00|7866.8|7861.8|7854.3|7849.3|7883.3|7878.3|7834.3|7829.3|2642
1666944000000|2022-10-28 08:00:00|7853.8|7848.8|7878.8|7873.8|7887.8|7882.8|7842.8|7837.8|798
1666947600000|2022-10-28 09:00:00|7878.3|7873.3|7878.3|7873.3|7882.3|7877.3|7846.3|7841.3|795
1666951200000|2022-10-28 10:00:00|7877.8|7872.8|7859.3|7854.3|7878.3|7873.3|7855.8|7850.8|487
1666954800000|2022-10-28 11:00:00|7859.8|7854.8|7864.8|7859.8|7875.8|7870.8|7854.3|7849.3|366
1666958400000|2022-10-28 12:00:00|7865.3|7860.3|7866.8|7861.8|7896.3|7891.3|7841.3|7836.3|1058
1666962000000|2022-10-28 13:00:00|7867.3|7862.3|7886.3|7881.3|7902.3|7897.3|7861.8|7856.8|1114
1666965600000|2022-10-28 14:00:00|7887.8|7882.8|7901.6|7896.6|7904.6|7899.6|7872.6|7867.6|1148
1666969200000|2022-10-28 15:00:00|7902.1|7897.1|7899.7|7893.7|7916.1|7911.1|7871.7|7865.7|1720
1666972800000|2022-10-28 16:00:00|7900.7|7892.7|7906.7|7899.7|7910.7|7903.7|7888.7|7881.7|268
1666976400000|2022-10-28 17:00:00|7908.7|7900.7|7919.5|7907.5|7923.7|7917.7|7905.7|7895.7|193
1666980000000|2022-10-28 18:00:00|7921.2|7909.2|7935.4|7923.4|7937.2|7925.2|7917.3|7905.3|0
1666983600000|2022-10-28 19:00:00|7937.1|7925.1|7944.7|7932.7|7948.8|7936.8|7931.8|7919.8|0
1666987200000|2022-10-28 20:00:00|7946.9|7934.9|7963.8|7951.8|7965|7953|7945.2|7933.2|0
1666990800000|2022-10-28 21:00:00|7963.7|7951.7|7963.7|7951.7|7963.7|7951.7|7963.7|7951.7|0
1667167200000|2022-10-30 22:00:00|7943.8|7931.8|7942.5|7930.5|7945.3|7933.3|7934.3|7922.3|0
1667170800000|2022-10-30 23:00:00|7942.7|7930.7|7942.5|7930.5|7950.5|7938.5|7941.4|7929.4|0
1667174400000|2022-10-31 00:00:00|7942.8|7930.8|7926.8|7914.8|7946.7|7934.7|7908.4|7896.4|0
1667178000000|2022-10-31 01:00:00|7925.9|7913.9|7928.7|7916.7|7932.2|7920.2|7914.8|7902.8|0
1667181600000|2022-10-31 02:00:00|7927.9|7915.9|7923.6|7911.6|7932.2|7920.2|7921.8|7909.8|0
1667185200000|2022-10-31 03:00:00|7923.7|7911.7|7928.9|7916.9|7934|7922|7921.8|7909.8|0
1667188800000|2022-10-31 04:00:00|7930.6|7918.6|7922|7910|7930.6|7918.6|7921.9|7909.9|0
1667192400000|2022-10-31 05:00:00|7921.9|7909.9|7925.4|7913.4|7930.6|7918.6|7915.1|7903.1|0
1667196000000|2022-10-31 06:00:00|7907.9|7895.9|7915.2|7903.2|7925.3|7913.3|7904.3|7892.3|0
1667199600000|2022-10-31 07:00:00|7916.9|7904.9|7901.2|7896.2|7999.7|7994.7|7886.2|7881.2|514
1667203200000|2022-10-31 08:00:00|7900.2|7895.2|7886|7881|7900.7|7895.7|7860.7|7855.7|1937
1667206800000|2022-10-31 09:00:00|7888|7883|7900|7895|7908.5|7903.5|7885.5|7880.5|510
1667210400000|2022-10-31 10:00:00|7899.5|7894.5|7906|7901|7913.5|7908.5|7896|7891|496
1667214000000|2022-10-31 11:00:00|7906.5|7901.5|7906|7901|7921|7916|7902.5|7897.5|732
1667217600000|2022-10-31 12:00:00|7905.5|7900.5|7917.6|7912.6|7919.6|7914.6|7900.5|7895.5|350
1667221200000|2022-10-31 13:00:00|7918.1|7913.1|7914.6|7909.6|7926.1|7921.1|7905.6|7900.6|710
1667224800000|2022-10-31 14:00:00|7913.6|7908.6|7943|7938|7952.5|7947.5|7913.6|7908.6|784
1667228400000|2022-10-31 15:00:00|7943.5|7938.5|7932.2|7927.2|7959.7|7954.7|7928.7|7923.7|1124
1667232000000|2022-10-31 16:00:00|7932.7|7927.7|7959.4|7953.4|7961.7|7956.7|7925.2|7920.2|3198
1667235600000|2022-10-31 17:00:00|7960.4|7952.4|7959.4|7952.4|7965.4|7958.4|7951.4|7944.4|236
1667239200000|2022-10-31 18:00:00|7958.4|7951.4|7973.9|7961.9|8010.4|8005.4|7957.4|7950.4|370
1667242800000|2022-10-31 19:00:00|7972.2|7960.2|7967.2|7955.2|7973.9|7961.9|7951.6|7939.6|1
1667246400000|2022-10-31 20:00:00|7965.5|7953.5|7967.2|7955.2|7969.1|7957.1|7960.3|7948.3|0
1667250000000|2022-10-31 21:00:00|7968.3|7956.3|7967.5|7955.5|7969|7957|7964.6|7952.6|0
1667253600000|2022-10-31 22:00:00|7967.6|7955.6|7971.2|7959.2|7974.4|7962.4|7965.2|7953.2|0
1667257200000|2022-10-31 23:00:00|7971.9|7959.9|7975.1|7963.1|7979.1|7967.1|7971.2|7959.2|0
1667260800000|2022-11-01 00:00:00|7975.4|7963.4|7984.9|7972.9|7990.2|7978.2|7973.3|7961.3|0
1667264400000|2022-11-01 01:00:00|7985.8|7973.8|7997|7985|8000.4|7988.4|7985.8|7973.8|0
1667268000000|2022-11-01 02:00:00|7997.1|7985.1|8007.5|7995.5|8009.2|7997.2|7997.1|7985.1|0
1667271600000|2022-11-01 03:00:00|8009.2|7997.2|8005.3|7993.3|8011|7999|8000.1|7988.1|0
1667275200000|2022-11-01 04:00:00|8005.4|7993.4|8003.6|7991.6|8005.4|7993.4|8000.1|7988.1|0
1667278800000|2022-11-01 05:00:00|8005.3|7993.3|8014.1|8002.1|8017.7|8005.7|8003.6|7991.6|0
1667282400000|2022-11-01 06:00:00|8014.2|8002.2|8019.6|8007.6|8020.8|8008.8|8013.5|8001.5|0
1667286000000|2022-11-01 07:00:00|8018.7|8006.7|8007.9|8002.9|8023.4|8018.4|7997.4|7992.4|452
1667289600000|2022-11-01 08:00:00|8007.4|8002.4|8043.9|8038.9|8050.9|8045.9|7998.9|7993.9|2254
1667293200000|2022-11-01 09:00:00|8043.4|8038.4|8044.9|8039.9|8044.9|8039.9|8024.4|8019.4|634
1667296800000|2022-11-01 10:00:00|8045.4|8040.4|8064.9|8059.9|8064.9|8059.9|8040.4|8035.4|403
1667300400000|2022-11-01 11:00:00|8064.4|8059.4|8045.9|8040.9|8070.4|8065.4|8045.9|8040.9|403
1667304000000|2022-11-01 12:00:00|8046.9|8041.9|8057.9|8052.9|8062.4|8057.4|8038.9|8033.9|567
1667307600000|2022-11-01 13:00:00|8057.4|8052.4|8051.9|8046.9|8077.4|8072.4|8050.4|8045.4|727
1667311200000|2022-11-01 14:00:00|8054.4|8049.4|7977.4|7972.4|8054.4|8049.4|7970.4|7965.4|2342
1667314800000|2022-11-01 15:00:00|7976.4|7971.4|7998.5|7993.5|8008.5|8003.5|7974.9|7969.9|1614
1667318400000|2022-11-01 16:00:00|7999|7994|8014|8008|8015|8008.5|7989.5|7983|1702
1667322000000|2022-11-01 17:00:00|8015|8007|8021|8014|8023|8016|8007|8001|205
1667325600000|2022-11-01 18:00:00|8020|8013|8030|8018|8032|8022|8011|8004|235
1667329200000|2022-11-01 19:00:00|8028.3|8016.3|8021.3|8009.3|8031.9|8019.9|8021.2|8009.2|0
1667332800000|2022-11-01 20:00:00|8023|8011|8022.8|8010.8|8023.7|8011.7|8012.3|8000.3|0
1667336400000|2022-11-01 21:00:00|8023.7|8011.7|8024.1|8012.1|8024.7|8012.7|8023|8011|0
1667340000000|2022-11-01 22:00:00|8024.2|8012.2|8030.3|8018.3|8031|8019|8024|8012|0
1667343600000|2022-11-01 23:00:00|8030.5|8018.5|8028.2|8016.2|8033.8|8021.8|8026.1|8014.1|0
1667347200000|2022-11-02 00:00:00|8028.5|8016.5|8038.6|8026.6|8041.2|8029.2|8023.2|8011.2|0
1667350800000|2022-11-02 01:00:00|8039.4|8027.4|8041.3|8029.3|8044.8|8032.8|8034.3|8022.3|0
1667354400000|2022-11-02 02:00:00|8043|8031|8044.7|8032.7|8046.5|8034.5|8036|8024|0
1667358000000|2022-11-02 03:00:00|8043|8031|8046.6|8034.6|8051.8|8039.8|8039.5|8027.5|0
1667361600000|2022-11-02 04:00:00|8046.5|8034.5|8046.6|8034.6|8049.2|8037.2|8041.3|8029.3|0
1667365200000|2022-11-02 05:00:00|8046.7|8034.7|8045.4|8033.4|8052.2|8040.2|8041.9|8029.9|0
1667368800000|2022-11-02 06:00:00|8043.7|8031.7|8039.2|8027.2|8045.4|8033.4|8036.6|8024.6|0
1667372400000|2022-11-02 07:00:00|8038.4|8026.4|8022|8017|8045|8040|8018|8013|277
1667376000000|2022-11-02 08:00:00|8021.5|8016.5|7988.8|7983.8|8025.5|8020.5|7984.5|7979.5|1972
1667379600000|2022-11-02 09:00:00|7989.3|7984.3|7983.3|7978.3|7994.3|7989.3|7962.8|7957.8|687
1667383200000|2022-11-02 10:00:00|7982.8|7977.8|7977.8|7972.8|7983.8|7978.8|7963.3|7958.3|776
1667386800000|2022-11-02 11:00:00|7977.3|7972.3|8000.8|7995.8|8012.8|8007.8|7970.8|7965.8|673
1667390400000|2022-11-02 12:00:00|8001.3|7996.3|7987|7982|8001.3|7996.3|7972.5|7967.5|714
1667394000000|2022-11-02 13:00:00|7986.5|7981.5|7976|7971|7988.5|7983.5|7971.5|7966.5|559
1667397600000|2022-11-02 14:00:00|7976.5|7971.5|7964.5|7959.5|7989.5|7984.5|7963.5|7958.5|892
1667401200000|2022-11-02 15:00:00|7965|7960|7979.1|7974.1|7984.1|7979.1|7965|7960|1054
1667404800000|2022-11-02 16:00:00|7980.1|7975.1|7967.8|7960.8|7984.1|7979.1|7958.8|7952.8|1803
1667408400000|2022-11-02 17:00:00|7968.8|7961.8|7977.3|7965.3|7984.8|7978.8|7962.8|7955.8|170
1667412000000|2022-11-02 18:00:00|7982.8|7970.8|7941.7|7929.7|8017.8|8009.8|7937.8|7928.8|702
1667415600000|2022-11-02 19:00:00|7940|7928|7893|7881|7965.6|7953.6|7893|7881|0
1667419200000|2022-11-02 20:00:00|7892.9|7880.9|7890.7|7878.7|7894.1|7882.1|7887.2|7875.2|0
1667422800000|2022-11-02 21:00:00|7890.9|7878.9|7891.8|7879.8|7894.2|7882.2|7889.5|7877.5|0
1667426400000|2022-11-02 22:00:00|7891.7|7879.7|7881.7|7869.7|7893.9|7881.9|7874.8|7862.8|0
1667430000000|2022-11-02 23:00:00|7881.5|7869.5|7881.4|7869.4|7883.8|7871.8|7875.5|7863.5|0
1667433600000|2022-11-03 00:00:00|7881.5|7869.5|7895|7883|7895|7883|7878|7866|0
1667437200000|2022-11-03 01:00:00|7896.7|7884.7|7903|7891|7911.7|7899.7|7893.3|7881.3|0
1667440800000|2022-11-03 02:00:00|7904.7|7892.7|7906.6|7894.6|7911.8|7899.8|7901.3|7889.3|0
1667444400000|2022-11-03 03:00:00|7907.4|7895.4|7913.6|7901.6|7915.4|7903.4|7905|7893|0
1667448000000|2022-11-03 04:00:00|7914.5|7902.5|7913.6|7901.6|7915.4|7903.4|7911.8|7899.8|0
1667451600000|2022-11-03 05:00:00|7911.9|7899.9|7910.3|7898.3|7922.4|7910.4|7910.3|7898.3|0
1667455200000|2022-11-03 06:00:00|7908.6|7896.6|7909.6|7897.6|7916.5|7904.5|7899.7|7887.7|0
1667458800000|2022-11-03 07:00:00|7902.8|7897.8|7911.8|7906.8|7925.8|7920.8|7902.8|7897.8|621
1667462400000|2022-11-03 08:00:00|7912.3|7907.3|7852.9|7847.9|7914.3|7909.3|7841.4|7836.4|2422
1667466000000|2022-11-03 09:00:00|7852.4|7847.4|7867.9|7862.9|7878.4|7873.4|7852.4|7847.4|776
1667469600000|2022-11-03 10:00:00|7867.4|7862.4|7844.4|7839.4|7871.4|7866.4|7831.9|7826.9|662
1667473200000|2022-11-03 11:00:00|7844.9|7839.9|7823.9|7818.9|7852.4|7847.4|7822.4|7817.4|520
1667476800000|2022-11-03 12:00:00|7824.4|7819.4|7806.2|7801.2|7848.9|7843.9|7800.7|7795.7|806
1667480400000|2022-11-03 13:00:00|7806.7|7801.7|7826.7|7821.7|7846.7|7841.7|7804.7|7799.7|821
1667484000000|2022-11-03 14:00:00|7827.2|7822.2|7850.7|7845.7|7853.7|7848.7|7815.7|7810.7|1084
1667487600000|2022-11-03 15:00:00|7851.2|7846.2|7847.3|7842.3|7859.3|7854.3|7830.3|7825.3|917
1667491200000|2022-11-03 16:00:00|7847.8|7842.8|7862.3|7855.3|7871.3|7865.3|7847.3|7842.3|1592
1667494800000|2022-11-03 17:00:00|7861.3|7854.3|7849.3|7842.3|7865.3|7858.3|7848.3|7841.3|236
1667498400000|2022-11-03 18:00:00|7850.3|7843.3|7866.6|7854.6|7866.6|7857.3|7846.3|7839.3|118
1667502000000|2022-11-03 19:00:00|7866.5|7854.5|7849.3|7837.3|7869.9|7857.9|7845|7833|0
1667505600000|2022-11-03 20:00:00|7849.2|7837.2|7855.2|7843.2|7858.8|7846.8|7849.2|7837.2|0
1667509200000|2022-11-03 21:00:00|7856.7|7844.7|7853.6|7841.6|7857.2|7845.2|7852.9|7840.9|0
1667512800000|2022-11-03 22:00:00|7854.3|7842.3|7848.7|7836.7|7855.2|7843.2|7841.8|7829.8|0
1667516400000|2022-11-03 23:00:00|7848.8|7836.8|7835.6|7823.6|7850.9|7838.9|7832|7820|0
1667520000000|2022-11-04 00:00:00|7835.7|7823.7|7843.7|7831.7|7850.4|7838.4|7835.6|7823.6|0
1667523600000|2022-11-04 01:00:00|7842|7830|7850.8|7838.8|7852.4|7840.4|7836.7|7824.7|0
1667527200000|2022-11-04 02:00:00|7851.6|7839.6|7850.8|7838.8|7859.3|7847.3|7847.3|7835.3|0
1667530800000|2022-11-04 03:00:00|7851.7|7839.7|7857.6|7845.6|7857.6|7845.6|7849|7837|0
1667534400000|2022-11-04 04:00:00|7855.9|7843.9|7877.4|7865.4|7877.5|7865.5|7855.9|7843.9|0
1667538000000|2022-11-04 05:00:00|7877.5|7865.5|7884.3|7872.3|7892.9|7880.9|7874.2|7862.2|0
1667541600000|2022-11-04 06:00:00|7885.9|7873.9|7898.5|7886.5|7918.3|7906.3|7880.9|7868.9|0
1667545200000|2022-11-04 07:00:00|7896.8|7884.8|7900.8|7895.8|7919.3|7914.3|7882.8|7877.8|601
1667548800000|2022-11-04 08:00:00|7898.3|7893.3|7860.4|7855.4|7907.8|7902.8|7829.3|7824.3|2699
1667552400000|2022-11-04 09:00:00|7861.4|7856.4|7878.4|7873.4|7899.9|7894.9|7858.9|7853.9|1290
1667556000000|2022-11-04 10:00:00|7877.9|7872.9|7893.9|7888.9|7895.4|7890.4|7874.4|7869.4|739
1667559600000|2022-11-04 11:00:00|7894.4|7889.4|7911.4|7906.4|7915.9|7910.9|7884.4|7879.4|1305
1667563200000|2022-11-04 12:00:00|7911.9|7906.9|7942.7|7937.7|7945.7|7940.7|7870.9|7865.9|1478
1667566800000|2022-11-04 13:00:00|7942.2|7937.2|7969.7|7964.7|7975.2|7970.2|7937.7|7932.7|1127
1667570400000|2022-11-04 14:00:00|7970.2|7965.2|7992.2|7987.2|8010.7|8005.7|7966.7|7961.7|1010
1667574000000|2022-11-04 15:00:00|7992.7|7987.7|7932.4|7927.4|8005.2|8000.2|7929.4|7924.4|1233
1667577600000|2022-11-04 16:00:00|7931.9|7926.9|7954.9|7947.9|7959.9|7953.9|7919.9|7914.9|1862
1667581200000|2022-11-04 17:00:00|7953.9|7946.9|7937.9|7930.9|7958.9|7950.9|7936.9|7929.9|276
1667584800000|2022-11-04 18:00:00|7938.9|7931.9|7967.7|7955.7|7967.9|7960.9|7914.9|7907.9|272
1667588400000|2022-11-04 19:00:00|7968.5|7956.5|7988.3|7976.3|7990|7978|7965.1|7953.1|0
1667592000000|2022-11-04 20:00:00|7990|7978|7985|7973|7991.9|7979.9|7981|7969|0
1667595600000|2022-11-04 21:00:00|7984.7|7972.7|7985.1|7973.1|7986|7974|7984.7|7972.7|0
1667775600000|2022-11-06 23:00:00|7953.1|7941.1|7954.7|7942.7|7960.7|7948.7|7948.4|7936.4|0
1667779200000|2022-11-07 00:00:00|7955|7943|7951.7|7939.7|7968|7956|7944.1|7932.1|0
1667782800000|2022-11-07 01:00:00|7950.9|7938.9|7957.1|7945.1|7965.6|7953.6|7939.6|7927.6|0
1667786400000|2022-11-07 02:00:00|7956.2|7944.2|7957.2|7945.2|7957.3|7945.3|7945.2|7933.2|0
1667790000000|2022-11-07 03:00:00|7955.5|7943.5|7958.9|7946.9|7964.1|7952.1|7952|7940|0
1667793600000|2022-11-07 04:00:00|7958.1|7946.1|7962.8|7950.8|7966.3|7954.3|7957.2|7945.2|0
1667797200000|2022-11-07 05:00:00|7962.9|7950.9|7962.7|7950.7|7973.1|7961.1|7959.4|7947.4|0
1667800800000|2022-11-07 06:00:00|7962.6|7950.6|7966.1|7954.1|7971.3|7959.3|7961|7949|0
1667804400000|2022-11-07 07:00:00|7966.2|7954.2|7918.9|7913.9|7966.2|7955.9|7915.9|7910.9|380
1667808000000|2022-11-07 08:00:00|7915.4|7910.4|7975.9|7970.9|7978.4|7973.4|7896.4|7891.4|2792
1667811600000|2022-11-07 09:00:00|7976.4|7971.4|7954.9|7949.9|7994.4|7989.4|7952.9|7947.9|1104
1667815200000|2022-11-07 10:00:00|7955.4|7950.4|7953.4|7948.4|7979.4|7974.4|7948.4|7943.4|771
1667818800000|2022-11-07 11:00:00|7953.9|7948.9|7962.4|7957.4|7970.9|7965.9|7940.4|7935.4|1115
1667822400000|2022-11-07 12:00:00|7961.9|7956.9|7973.7|7968.7|7973.7|7968.7|7954.4|7949.4|689
1667826000000|2022-11-07 13:00:00|7974.2|7969.2|7967.7|7962.7|7980.7|7975.7|7955.7|7950.7|1150
1667829600000|2022-11-07 14:00:00|7968.7|7963.7|7950.2|7945.2|7975.2|7970.2|7945.2|7940.2|857
1667833200000|2022-11-07 15:00:00|7949.7|7944.7|7954.2|7949.2|7959.7|7954.7|7937.7|7932.7|919
1667836800000|2022-11-07 16:00:00|7953.2|7948.2|7949.2|7942.2|7972.2|7966.2|7941.7|7936.7|1773
1667840400000|2022-11-07 17:00:00|7948.2|7943.2|7952.2|7945.2|7959.2|7953.2|7945.2|7938.2|197
1667844000000|2022-11-07 18:00:00|7951.2|7944.2|7964.9|7952.9|7965.2|7955.2|7950.2|7943.2|81
1667847600000|2022-11-07 19:00:00|7965|7953|7977.1|7965.1|7984.1|7972.1|7964.9|7952.9|0
1667851200000|2022-11-07 20:00:00|7977.2|7965.2|7969.1|7957.1|7986|7974|7965.5|7953.5|0
1667854800000|2022-11-07 21:00:00|7970.5|7958.5|7964.8|7952.8|7970.6|7958.6|7962.4|7950.4|0
1667858400000|2022-11-07 22:00:00|7964.7|7952.7|7966.4|7954.4|7966.9|7954.9|7964.5|7952.5|0
1667862000000|2022-11-07 23:00:00|7965.7|7953.7|7970.5|7958.5|7970.8|7958.8|7960.5|7948.5|0
1667865600000|2022-11-08 00:00:00|7970.1|7958.1|7989.9|7977.9|7991.8|7979.8|7969.4|7957.4|0
1667869200000|2022-11-08 01:00:00|7988.3|7976.3|7984.8|7972.8|7988.3|7976.3|7979.7|7967.7|0
1667872800000|2022-11-08 02:00:00|7983.1|7971.1|7972.8|7960.8|7984.8|7972.8|7972.8|7960.8|0
1667876400000|2022-11-08 03:00:00|7972.9|7960.9|7979.4|7967.4|7981.1|7969.1|7972.8|7960.8|0
1667880000000|2022-11-08 04:00:00|7979.5|7967.5|7974.3|7962.3|7981.1|7969.1|7970.8|7958.8|0
1667883600000|2022-11-08 05:00:00|7974.2|7962.2|7972.4|7960.4|7975.9|7963.9|7965.7|7953.7|0
1667887200000|2022-11-08 06:00:00|7972.5|7960.5|7980.1|7968.1|7989.1|7977.1|7972.4|7960.4|0
1667890800000|2022-11-08 07:00:00|7980|7968|7950.2|7945.2|7980|7968|7938.2|7933.2|283
1667894400000|2022-11-08 08:00:00|7947.7|7942.7|7944.4|7939.4|7953.2|7948.2|7923.7|7918.7|2009
1667898000000|2022-11-08 09:00:00|7944.9|7939.9|7979.4|7974.4|7979.9|7974.9|7939.9|7934.9|670
1667901600000|2022-11-08 10:00:00|7978.9|7973.9|7984.4|7979.4|7992.9|7987.9|7975.4|7970.4|619
1667905200000|2022-11-08 11:00:00|7983.9|7978.9|7984.9|7979.9|7999.4|7994.4|7982.9|7977.9|428
1667908800000|2022-11-08 12:00:00|7983.4|7978.4|7991.1|7986.1|7995.1|7990.1|7977.9|7972.9|305
1667912400000|2022-11-08 13:00:00|7991.6|7986.6|7992.6|7987.6|7999.6|7994.6|7985.6|7980.6|495
1667916000000|2022-11-08 14:00:00|7992.1|7987.1|7979.6|7974.6|7998.1|7993.1|7974.6|7969.6|734
1667919600000|2022-11-08 15:00:00|7977.6|7972.6|8000.7|7995.7|8008.7|8003.7|7977.6|7972.6|740
1667923200000|2022-11-08 16:00:00|8001.2|7996.2|7998.2|7991.2|8013.2|8007.2|7986.2|7979.2|1950
1667926800000|2022-11-08 17:00:00|7999.2|7992.2|8000.2|7993.2|8004.2|7998.2|7992.2|7986.2|200
1667930400000|2022-11-08 18:00:00|7999.2|7992.2|7963.5|7951.5|8007.2|7999.2|7958.2|7950.2|279
1667934000000|2022-11-08 19:00:00|7963.4|7951.4|7968.4|7956.4|7975.4|7963.4|7940.4|7928.4|0
1667937600000|2022-11-08 20:00:00|7970.1|7958.1|7982|7970|7999.5|7987.5|7968.4|7956.4|0
1667941200000|2022-11-08 21:00:00|7980|7968|7975.9|7963.9|7980|7968|7965.6|7953.6|0
1667944800000|2022-11-08 22:00:00|7975.7|7963.7|7975.1|7963.1|7977.6|7965.6|7974.4|7962.4|0
1667948400000|2022-11-08 23:00:00|7975.9|7963.9|7992|7980|7994.3|7982.3|7973|7961|0
1667952000000|2022-11-09 00:00:00|7991.7|7979.7|7983.5|7971.5|7991.7|7979.7|7977.8|7965.8|0
1667955600000|2022-11-09 01:00:00|7983.6|7971.6|7987.1|7975.1|7999.1|7987.1|7978.5|7966.5|0
1667959200000|2022-11-09 02:00:00|7987.9|7975.9|7988.7|7976.7|7993.9|7981.9|7981.9|7969.9|0
1667962800000|2022-11-09 03:00:00|7988.8|7976.8|7978.4|7966.4|7992.1|7980.1|7973.2|7961.2|0
1667966400000|2022-11-09 04:00:00|7977.5|7965.5|7987.1|7975.1|7990.6|7978.6|7969.9|7957.9|0
1667970000000|2022-11-09 05:00:00|7985.4|7973.4|7978.3|7966.3|7990.4|7978.4|7973.1|7961.1|0
1667973600000|2022-11-09 06:00:00|7976.6|7964.6|7966.1|7954.1|7979.9|7967.9|7966.1|7954.1|0
1667977200000|2022-11-09 07:00:00|7971.1|7959.1|7983.2|7978.2|7994.7|7989.7|7961.7|7956.7|467
1667980800000|2022-11-09 08:00:00|7984.7|7979.7|7997.9|7992.9|8037.2|8032.2|7981.7|7976.7|1848
1667984400000|2022-11-09 09:00:00|7998.4|7993.4|8001.4|7996.4|8012.4|8007.4|7970.4|7965.4|1031
1667988000000|2022-11-09 10:00:00|8001.9|7996.9|8017.4|8012.4|8019.4|8014.4|7983.4|7978.4|479
1667991600000|2022-11-09 11:00:00|8017.9|8012.9|8037.9|8032.9|8041.4|8036.4|8013.9|8008.9|528
1667995200000|2022-11-09 12:00:00|8038.4|8033.4|8022.5|8017.5|8038.9|8033.9|8019.9|8014.9|418
1667998800000|2022-11-09 13:00:00|8022|8017|8020.5|8015.5|8029|8024|7998.5|7993.5|384
1668002400000|2022-11-09 14:00:00|8020|8015|8024.5|8019.5|8032.5|8027.5|8013|8008|664
1668006000000|2022-11-09 15:00:00|8025.5|8020.5|8039|8034|8064.5|8059.5|8023.5|8018.5|1732
1668009600000|2022-11-09 16:00:00|8039.5|8034.5|8047.5|8041.5|8057|8052|8034.5|8027.5|2129
1668013200000|2022-11-09 17:00:00|8048.5|8042.5|8041.5|8034.5|8049.5|8043.5|8035.5|8029.5|98
1668016800000|2022-11-09 18:00:00|8040.5|8033.5|8023.8|8011.8|8043.5|8037.5|8015.5|8005|155
1668020400000|2022-11-09 19:00:00|8024.7|8012.7|8012.3|8000.3|8031.7|8019.7|8010.4|7998.4|0
1668024000000|2022-11-09 20:00:00|8011.4|7999.4|8000.9|7988.9|8026.4|8014.4|8000.9|7988.9|0
1668027600000|2022-11-09 21:00:00|8000.4|7988.4|8003.2|7991.2|8006.9|7994.9|7998.6|7986.6|0
1668031200000|2022-11-09 22:00:00|8002.7|7990.7|8002.2|7990.2|8003.6|7991.6|7998.6|7986.6|0
1668034800000|2022-11-09 23:00:00|8002.3|7990.3|8004.4|7992.4|8008.3|7996.3|7999.3|7987.3|0
1668038400000|2022-11-10 00:00:00|8003.7|7991.7|8006.3|7994.3|8013.1|8001.1|8001.9|7989.9|0
1668042000000|2022-11-10 01:00:00|8007.2|7995.2|8014.5|8002.5|8020.6|8008.6|8007.2|7995.2|0
1668045600000|2022-11-10 02:00:00|8014.6|8002.6|8011.1|7999.1|8016.2|8004.2|8004.2|7992.2|0
1668049200000|2022-11-10 03:00:00|8011|7999|8016.1|8004.1|8017.9|8005.9|8007.6|7995.6|0
1668052800000|2022-11-10 04:00:00|8016.2|8004.2|8017.9|8005.9|8017.9|8005.9|8012.7|8000.7|0
1668056400000|2022-11-10 05:00:00|8017.1|8005.1|8019.7|8007.7|8023.1|8011.1|8014.5|8002.5|0
1668060000000|2022-11-10 06:00:00|8020.5|8008.5|8016.3|8004.3|8023.1|8011.1|8009.5|7997.5|0
1668063600000|2022-11-10 07:00:00|8017.1|8005.1|8006|8001|8028.5|8023.5|8000|7995|414
1668067200000|2022-11-10 08:00:00|8006.5|8001.5|7999.1|7994.1|8025|8020|7979.5|7974.5|2060
1668070800000|2022-11-10 09:00:00|7998.6|7993.6|8023.6|8018.6|8027.6|8022.6|7997.6|7992.6|995
1668074400000|2022-11-10 10:00:00|8024.1|8019.1|8011.1|8006.1|8025.6|8020.6|7989.1|7984.1|1034
1668078000000|2022-11-10 11:00:00|8010.6|8005.6|7987.1|7982.1|8011.1|8006.1|7982.6|7977.6|1038
1668081600000|2022-11-10 12:00:00|7986.6|7981.6|7989.2|7984.2|7990.1|7985.1|7976.6|7971.6|799
1668085200000|2022-11-10 13:00:00|7989.7|7984.7|8119.2|8114.2|8125.7|8120.7|7978.2|7973.2|3385
1668088800000|2022-11-10 14:00:00|8120.2|8115.2|8139.7|8134.7|8140.2|8135.2|8087.7|8082.7|2682
1668092400000|2022-11-10 15:00:00|8140.2|8135.2|8134|8129|8181|8176|8131.5|8126.5|2021
1668096000000|2022-11-10 16:00:00|8133.5|8128.5|8147.5|8140.5|8159.5|8153.5|8123.5|8118.5|2580
1668099600000|2022-11-10 17:00:00|8146.5|8139.5|8129.5|8121.5|8147.5|8140.5|8126.5|8120.5|192
1668103200000|2022-11-10 18:00:00|8130.5|8122.5|8154.5|8142.5|8155.5|8149.5|8130.5|8122.5|173
1668106800000|2022-11-10 19:00:00|8154.6|8142.6|8150.6|8138.6|8159.7|8147.7|8148.5|8136.5|0
1668110400000|2022-11-10 20:00:00|8149|8137|8181.7|8169.7|8183.5|8171.5|8147.2|8135.2|0
1668114000000|2022-11-10 21:00:00|8183.4|8171.4|8198.1|8186.1|8198.4|8186.4|8179.2|8167.2|0
1668117600000|2022-11-10 22:00:00|8197.4|8185.4|8195.1|8183.1|8199.7|8187.7|8194.8|8182.8|0
1668121200000|2022-11-10 23:00:00|8194.8|8182.8|8193.9|8181.9|8197.5|8185.5|8184.9|8172.9|0
1668124800000|2022-11-11 00:00:00|8193.6|8181.6|8184.5|8172.5|8196.4|8184.4|8170.9|8158.9|0
1668128400000|2022-11-11 01:00:00|8185.3|8173.3|8161.3|8149.3|8189.8|8177.8|8159.6|8147.6|0
1668132000000|2022-11-11 02:00:00|8163|8151|8182.9|8170.9|8188|8176|8161.3|8149.3|0
1668135600000|2022-11-11 03:00:00|8182.8|8170.8|8181.1|8169.1|8184.5|8172.5|8176|8164|0
1668139200000|2022-11-11 04:00:00|8181.2|8169.2|8195|8183|8195.8|8183.8|8177.8|8165.8|0
1668142800000|2022-11-11 05:00:00|8194.1|8182.1|8221.5|8209.5|8221.5|8209.5|8187.3|8175.3|0
1668146400000|2022-11-11 06:00:00|8219.8|8207.8|8222.1|8210.1|8229.9|8217.9|8218.2|8206.2|0
1668150000000|2022-11-11 07:00:00|8222.9|8210.9|8191|8186|8223.7|8211.7|8178.5|8173.5|556
1668153600000|2022-11-11 08:00:00|8189|8184|8150|8145|8190.5|8185.5|8109|8104|4091
1668157200000|2022-11-11 09:00:00|8150.5|8145.5|8148.5|8143.5|8157.5|8152.5|8122.5|8117.5|1215
1668160800000|2022-11-11 10:00:00|8149.5|8144.5|8150|8145|8163.5|8158.5|8136.5|8131.5|1392
1668164400000|2022-11-11 11:00:00|8149.5|8144.5|8149.5|8144.5|8173.5|8168.5|8140.5|8135.5|806
1668168000000|2022-11-11 12:00:00|8148.5|8143.5|8144.9|8139.9|8152.5|8147.5|8132.5|8127.5|909
1668171600000|2022-11-11 13:00:00|8144.4|8139.4|8136.4|8131.4|8146.4|8141.4|8126.9|8121.9|775
1668175200000|2022-11-11 14:00:00|8135.4|8130.4|8096.9|8091.9|8136.9|8131.9|8092.4|8087.4|1503
1668178800000|2022-11-11 15:00:00|8093.9|8088.9|8107.9|8102.9|8111.9|8106.9|8074.4|8069.4|1889
1668182400000|2022-11-11 16:00:00|8108.4|8103.4|8109.4|8102.4|8115.9|8110.9|8098.4|8092.4|2385
1668186000000|2022-11-11 17:00:00|8108.4|8101.4|8126.4|8119.4|8133.4|8126.4|8105.4|8098.4|229
1668189600000|2022-11-11 18:00:00|8127.4|8120.4|8138.4|8126.4|8140.4|8132.4|8124.4|8116.4|189
1668193200000|2022-11-11 19:00:00|8136.8|8124.8|8145.4|8133.4|8147.1|8135.1|8131.7|8119.7|0
1668196800000|2022-11-11 20:00:00|8146.3|8134.3|8140.5|8128.5|8147.1|8135.1|8127.3|8115.3|0
1668200400000|2022-11-11 21:00:00|8140.8|8128.8|8137.8|8125.8|8143.3|8131.3|8133.6|8121.6|0
1668380400000|2022-11-13 23:00:00|8116|8104|8128.1|8116.1|8130.9|8118.9|8112.8|8100.8|0
1668384000000|2022-11-14 00:00:00|8127.4|8115.4|8120.7|8108.7|8132.2|8120.2|8115.8|8103.8|0
1668387600000|2022-11-14 01:00:00|8120.8|8108.8|8125.7|8113.7|8134|8122|8120.8|8108.8|0
1668391200000|2022-11-14 02:00:00|8127.3|8115.3|8130.6|8118.6|8130.6|8118.6|8119|8107|0
1668394800000|2022-11-14 03:00:00|8132.2|8120.2|8135.6|8123.6|8135.6|8123.6|8128.9|8116.9|0
1668398400000|2022-11-14 04:00:00|8135.5|8123.5|8129|8117|8135.6|8123.6|8125.6|8113.6|0
1668402000000|2022-11-14 05:00:00|8128.9|8116.9|8120.6|8108.6|8137.1|8125.1|8120.6|8108.6|0
1668405600000|2022-11-14 06:00:00|8120.7|8108.7|8128.7|8116.7|8128.7|8116.7|8118.2|8106.2|0
1668409200000|2022-11-14 07:00:00|8127.9|8115.9|8123.4|8118.4|8135.9|8130.9|8112.4|8107.4|359
1668412800000|2022-11-14 08:00:00|8124.9|8119.9|8135.5|8130.5|8153.4|8148.4|8116.9|8111.9|3207
1668416400000|2022-11-14 09:00:00|8136.5|8131.5|8128|8123|8139|8134|8112.5|8107.5|5254
1668420000000|2022-11-14 10:00:00|8128.5|8123.5|8128|8123|8136.5|8131.5|8113.5|8108.5|4354
1668423600000|2022-11-14 11:00:00|8127.5|8122.5|8134.5|8129.5|8136.5|8131.5|8118.5|8113.5|2789
1668427200000|2022-11-14 12:00:00|8133.5|8128.5|8158.1|8153.1|8158.6|8153.6|8129.5|8124.5|1554
1668430800000|2022-11-14 13:00:00|8157.6|8152.6|8188.1|8183.1|8189.1|8184.1|8150.1|8145.1|1587
1668434400000|2022-11-14 14:00:00|8188.6|8183.6|8196.6|8191.6|8203.6|8198.6|8186.6|8181.6|1512
1668438000000|2022-11-14 15:00:00|8197.6|8192.6|8188.5|8183.5|8215.5|8210.5|8188.5|8183.5|3640
1668441600000|2022-11-14 16:00:00|8189|8184|8163|8157|8191|8186|8162|8156|2466
1668445200000|2022-11-14 17:00:00|8164|8158|8164|8157|8171|8164|8149|8143|272
1668448800000|2022-11-14 18:00:00|8163|8158|8176|8164|8177|8170|8159|8152|127
1668452400000|2022-11-14 19:00:00|8174.4|8162.4|8165.9|8153.9|8176.1|8164.1|8160.9|8148.9|0
1668456000000|2022-11-14 20:00:00|8167.6|8155.6|8127|8115|8172.7|8160.7|8125.2|8113.2|0
1668459600000|2022-11-14 21:00:00|8129.4|8117.4|8141|8129|8142.3|8130.3|8129.2|8117.2|0
1668463200000|2022-11-14 22:00:00|8140.7|8128.7|8141.7|8129.7|8142.2|8130.2|8139.3|8127.3|0
1668466800000|2022-11-14 23:00:00|8141.6|8129.6|8139.7|8127.7|8146.2|8134.2|8139.7|8127.7|0
1668470400000|2022-11-15 00:00:00|8140.2|8128.2|8130|8118|8143|8131|8130|8118|0
1668474000000|2022-11-15 01:00:00|8131.7|8119.7|8143.3|8131.3|8146.6|8134.6|8131.6|8119.6|0
1668477600000|2022-11-15 02:00:00|8143.2|8131.2|8164.6|8152.6|8164.6|8152.6|8141.6|8129.6|0
1668481200000|2022-11-15 03:00:00|8165.4|8153.4|8166.3|8154.3|8169.6|8157.6|8161.3|8149.3|0
1668484800000|2022-11-15 04:00:00|8165.5|8153.5|8163|8151|8166.3|8154.3|8159.7|8147.7|0
1668488400000|2022-11-15 05:00:00|8164.6|8152.6|8166.3|8154.3|8169.7|8157.7|8162.9|8150.9|0
1668492000000|2022-11-15 06:00:00|8166.4|8154.4|8168.7|8156.7|8171.4|8159.4|8166.2|8154.2|0
1668495600000|2022-11-15 07:00:00|8167.9|8155.9|8166.5|8161.5|8191|8186|8164.5|8155.9|418
1668499200000|2022-11-15 08:00:00|8171.5|8166.5|8154.7|8149.7|8194|8189|8152|8147|5167
1668502800000|2022-11-15 09:00:00|8154.2|8149.2|8137.2|8132.2|8165.7|8160.7|8133.7|8128.7|5385
1668506400000|2022-11-15 10:00:00|8136.2|8131.2|8135.7|8130.7|8147.7|8142.7|8129.7|8124.7|10002
1668510000000|2022-11-15 11:00:00|8136.2|8131.2|8126.2|8121.2|8138.7|8133.7|8119.7|8114.7|3074
1668513600000|2022-11-15 12:00:00|8125.7|8120.7|8147.5|8142.5|8150.5|8145.5|8118.7|8113.7|8039
1668517200000|2022-11-15 13:00:00|8148|8143|8180|8175|8195|8190|8144.5|8139.5|2378
1668520800000|2022-11-15 14:00:00|8179.5|8174.5|8174.5|8169.5|8182.5|8177.5|8161.5|8156.5|2745
1668524400000|2022-11-15 15:00:00|8175|8170|8171.3|8166.3|8188.3|8183.3|8167.3|8162.3|4962
1668528000000|2022-11-15 16:00:00|8170.8|8165.8|8203.4|8196.4|8211.4|8204.4|8168.3|8163.3|2701
1668531600000|2022-11-15 17:00:00|8202.4|8197.4|8191.4|8184.4|8203.4|8197.4|8187.4|8181.4|192
1668535200000|2022-11-15 18:00:00|8196.4|8188.4|8115.3|8103.3|8198.4|8190.4|8092.4|8083.4|977
1668538800000|2022-11-15 19:00:00|8117|8105|8157.4|8145.4|8166|8154|8091.1|8079.1|0
1668542400000|2022-11-15 20:00:00|8159|8147|8146.9|8134.9|8165.8|8153.8|8130.8|8118.8|0
1668546000000|2022-11-15 21:00:00|8144.4|8132.4|8137|8125|8152|8140|8131.8|8119.8|0
1668549600000|2022-11-15 22:00:00|8137.1|8125.1|8134.7|8122.7|8138.2|8126.2|8134.4|8122.4|0
1668553200000|2022-11-15 23:00:00|8134.6|8122.6|8138|8126|8138.7|8126.7|8121.8|8109.8|0
1668556800000|2022-11-16 00:00:00|8137.9|8125.9|8103.8|8091.8|8139|8127|8103.8|8091.8|0
1668560400000|2022-11-16 01:00:00|8105.4|8093.4|8115.5|8103.5|8115.5|8103.5|8102.1|8090.1|0
1668564000000|2022-11-16 02:00:00|8114.6|8102.6|8128.8|8116.8|8133.8|8121.8|8113|8101|0
1668567600000|2022-11-16 03:00:00|8130.5|8118.5|8130.4|8118.4|8137.1|8125.1|8122.1|8110.1|0
1668571200000|2022-11-16 04:00:00|8128.8|8116.8|8120.4|8108.4|8130.4|8118.4|8118.7|8106.7|0
1668574800000|2022-11-16 05:00:00|8122|8110|8178|8166|8179.7|8167.7|8115.4|8103.4|0
1668578400000|2022-11-16 06:00:00|8177.1|8165.1|8177.2|8165.2|8183|8171|8163.1|8151.1|0
1668582000000|2022-11-16 07:00:00|8180.5|8168.5|8182.4|8177.4|8195.4|8190.4|8164.4|8159.4|709
1668585600000|2022-11-16 08:00:00|8181.9|8176.9|8143.5|8138.5|8197.9|8192.9|8139|8134|5005
1668589200000|2022-11-16 09:00:00|8144|8139|8108.5|8103.5|8151.5|8146.5|8108.5|8103.5|2601
1668592800000|2022-11-16 10:00:00|8109.5|8104.5|8113.5|8108.5|8129|8124|8107|8102|1886
1668596400000|2022-11-16 11:00:00|8113|8108|8106.5|8101.5|8113.5|8108.5|8091.5|8086.5|2592
1668600000000|2022-11-16 12:00:00|8105.5|8100.5|8095.9|8090.9|8105.5|8100.5|8084.4|8079.4|2366
1668603600000|2022-11-16 13:00:00|8095.4|8090.4|8113.4|8108.4|8123.4|8118.4|8077.4|8072.4|1773
1668607200000|2022-11-16 14:00:00|8113.9|8108.9|8112.9|8107.9|8119.4|8114.4|8099.9|8094.9|1979
1668610800000|2022-11-16 15:00:00|8113.4|8108.4|8101.2|8096.2|8128.7|8123.7|8100.7|8095.7|2642
1668614400000|2022-11-16 16:00:00|8100.7|8095.7|8105.7|8099.7|8121.2|8116.2|8100.7|8094.7|3554
1668618000000|2022-11-16 17:00:00|8104.7|8098.7|8111.7|8103.7|8115.7|8108.7|8093.7|8087.7|441
1668621600000|2022-11-16 18:00:00|8110.7|8102.7|8099.7|8087.7|8112.7|8105.7|8092.7|8083.2|158
1668625200000|2022-11-16 19:00:00|8100.5|8088.5|8113.1|8101.1|8114.7|8102.7|8099.6|8087.6|0
1668628800000|2022-11-16 20:00:00|8113|8101|8101.4|8089.4|8114.7|8102.7|8099.6|8087.6|0
1668632400000|2022-11-16 21:00:00|8101.5|8089.5|8110.6|8098.6|8120.4|8108.4|8101.5|8089.5|0
1668636000000|2022-11-16 22:00:00|8110.4|8098.4|8113.5|8101.5|8114|8102|8109.6|8097.6|0
1668639600000|2022-11-16 23:00:00|8114.6|8102.6|8114.2|8102.2|8116.1|8104.1|8110.6|8098.6|0
1668643200000|2022-11-17 00:00:00|8113.9|8101.9|8111.1|8099.1|8116.9|8104.9|8103.7|8091.7|0
1668646800000|2022-11-17 01:00:00|8111.9|8099.9|8105.5|8093.5|8117.1|8105.1|8100.6|8088.6|0
1668650400000|2022-11-17 02:00:00|8103.9|8091.9|8105.4|8093.4|8107.2|8095.2|8097.2|8085.2|0
1668654000000|2022-11-17 03:00:00|8103.8|8091.8|8105.5|8093.5|8107.1|8095.1|8100.4|8088.4|0
1668657600000|2022-11-17 04:00:00|8107.1|8095.1|8105.4|8093.4|8110.4|8098.4|8103.8|8091.8|0
1668661200000|2022-11-17 05:00:00|8105.2|8093.2|8109.1|8097.1|8116.9|8104.9|8105.2|8093.2|0
1668664800000|2022-11-17 06:00:00|8109.2|8097.2|8129.1|8117.1|8137.2|8125.2|8109.2|8097.2|0
1668668400000|2022-11-17 07:00:00|8125.7|8120.7|8138.2|8133.2|8140.7|8135.7|8116.7|8111.7|359
1668672000000|2022-11-17 08:00:00|8137.7|8132.7|8093.8|8088.8|8137.7|8132.7|8089.7|8084.7|2501
1668675600000|2022-11-17 09:00:00|8094.3|8089.3|8055.3|8050.3|8101.3|8096.3|8054.8|8049.8|1081
1668679200000|2022-11-17 10:00:00|8055.8|8050.8|8036.8|8031.8|8065.3|8060.3|8029.8|8024.8|1286
1668682800000|2022-11-17 11:00:00|8035.8|8030.8|8020.9|8015.9|8046.4|8041.4|8013.9|8008.9|925
1668686400000|2022-11-17 12:00:00|8021.9|8016.9|8024.4|8019.4|8039.4|8034.4|8014.9|8009.9|646
1668690000000|2022-11-17 13:00:00|8025.4|8020.4|7990.9|7985.9|8027.4|8022.4|7989.9|7984.9|733
1668693600000|2022-11-17 14:00:00|7990.4|7985.4|8020.9|8015.9|8028.4|8023.4|7986.4|7981.4|602
1668697200000|2022-11-17 15:00:00|8020.4|8015.4|8030.2|8025.2|8043.7|8038.7|8019.9|8014.9|964
1668700800000|2022-11-17 16:00:00|8029.7|8024.7|8063.4|8056.4|8063.4|8056.4|8029.7|8024.7|2304
1668704400000|2022-11-17 17:00:00|8064.4|8057.4|8064.4|8056.4|8066.4|8059.4|8051.4|8045.4|254
1668708000000|2022-11-17 18:00:00|8065.4|8055.4|8062.4|8050.4|8070.4|8064.4|8054.4|8048.4|125
1668711600000|2022-11-17 19:00:00|8062.3|8050.3|8057.3|8045.3|8065.8|8053.8|8049|8037|5345
1668715200000|2022-11-17 20:00:00|8057.4|8045.4|8069|8057|8069|8057|8043.9|8031.9|0
1668718800000|2022-11-17 21:00:00|8067.4|8055.4|8072.8|8060.8|8074.2|8062.2|8062.5|8050.5|0
1668722400000|2022-11-17 22:00:00|8072.9|8060.9|8062.1|8050.1|8073.2|8061.2|8060.5|8048.5|0
1668726000000|2022-11-17 23:00:00|8061.4|8049.4|8051.5|8039.5|8066.5|8054.5|8050.8|8038.8|0
1668729600000|2022-11-18 00:00:00|8052.1|8040.1|8061.5|8049.5|8061.5|8049.5|8050.2|8038.2|0
1668733200000|2022-11-18 01:00:00|8062.3|8050.3|8058.2|8046.2|8066.4|8054.4|8053.3|8041.3|0
1668736800000|2022-11-18 02:00:00|8059.8|8047.8|8061.4|8049.4|8066.4|8054.4|8058.1|8046.1|0
1668740400000|2022-11-18 03:00:00|8063|8051|8067.9|8055.9|8069.6|8057.6|8061.3|8049.3|0
1668744000000|2022-11-18 04:00:00|8066.3|8054.3|8066.1|8054.1|8066.3|8054.3|8058|8046|0
1668747600000|2022-11-18 05:00:00|8066.2|8054.2|8062.8|8050.8|8068.6|8056.6|8057.9|8045.9|0
1668751200000|2022-11-18 06:00:00|8063.6|8051.6|8061.1|8049.1|8070.9|8058.9|8056.1|8044.1|0
1668754800000|2022-11-18 07:00:00|8062.7|8050.7|8113.4|8108.4|8119.4|8114.4|8062.7|8050.7|752
1668758400000|2022-11-18 08:00:00|8114.4|8109.4|8083.9|8078.9|8126.4|8121.4|8048.9|8043.9|2561
1668762000000|2022-11-18 09:00:00|8084.4|8079.4|8077.9|8072.9|8112.9|8107.9|8077.4|8072.4|1242
1668765600000|2022-11-18 10:00:00|8077.4|8072.4|8117.9|8112.9|8123.9|8118.9|8074.4|8069.4|1348
1668769200000|2022-11-18 11:00:00|8118.9|8113.9|8108.4|8103.4|8126.4|8121.4|8104.9|8099.9|1085
1668772800000|2022-11-18 12:00:00|8107.9|8102.9|8110.2|8105.2|8124.4|8119.4|8106.9|8101.9|733
1668776400000|2022-11-18 13:00:00|8109.7|8104.7|8117.2|8112.2|8130.2|8125.2|8108.2|8103.2|753
1668780000000|2022-11-18 14:00:00|8116.7|8111.7|8106.2|8101.2|8123.7|8118.7|8097.7|8092.7|1163
1668783600000|2022-11-18 15:00:00|8106.7|8101.7|8104.9|8099.9|8128.4|8123.4|8101.4|8096.4|1498
1668787200000|2022-11-18 16:00:00|8104.4|8099.4|8118.9|8111.9|8128.9|8122.9|8101.9|8096.9|1512
1668790800000|2022-11-18 17:00:00|8117.9|8112.9|8108.9|8101.9|8118.9|8112.9|8102.9|8096.9|159
1668794400000|2022-11-18 18:00:00|8107.9|8100.9|8114|8102|8121.9|8114.9|8105.9|8098.9|118
1668798000000|2022-11-18 19:00:00|8114.1|8102.1|8125.7|8113.7|8125.7|8113.7|8114|8102|0
1668801600000|2022-11-18 20:00:00|8125.6|8113.6|8134.7|8122.7|8141.5|8129.5|8124|8112|0
1668805200000|2022-11-18 21:00:00|8133.1|8121.1|8130.3|8118.3|8134.5|8122.5|8123.4|8111.4|0
1668808800000|2022-11-18 22:00:00|8130.2|8118.2|8130.2|8118.2|8130.2|8118.2|8130.2|8118.2|0
1668985200000|2022-11-20 23:00:00|8139.6|8127.6|8127.4|8115.4|8141.7|8129.7|8125.5|8113.5|0
1668988800000|2022-11-21 00:00:00|8127.7|8115.7|8118.7|8106.7|8129.3|8117.3|8117.9|8105.9|0
1668992400000|2022-11-21 01:00:00|8117.1|8105.1|8103.6|8091.6|8118.8|8106.8|8103.6|8091.6|0
1668996000000|2022-11-21 02:00:00|8102|8090|8102|8090|8106.8|8094.8|8098.6|8086.6|0
1668999600000|2022-11-21 03:00:00|8100.4|8088.4|8104.5|8092.5|8105.3|8093.3|8098.8|8086.8|0
1669003200000|2022-11-21 04:00:00|8103.7|8091.7|8104.2|8092.2|8107.1|8095.1|8102.6|8090.6|0
1669006800000|2022-11-21 05:00:00|8104.3|8092.3|8108.4|8096.4|8108.4|8096.4|8100.6|8088.6|0
1669010400000|2022-11-21 06:00:00|8107.6|8095.6|8101.2|8089.2|8113.9|8101.9|8099.5|8087.5|0
1669014000000|2022-11-21 07:00:00|8099.6|8087.6|8101.4|8096.4|8115.4|8110.4|8099.5|8087.5|239
1669017600000|2022-11-21 08:00:00|8102.9|8097.9|8161.6|8156.6|8172.1|8167.1|8102.9|8097.9|1919
1669021200000|2022-11-21 09:00:00|8162.6|8157.6|8156.6|8151.6|8181.1|8176.1|8151.1|8146.1|840
1669024800000|2022-11-21 10:00:00|8157.1|8152.1|8150.6|8145.6|8170.6|8165.6|8148.1|8143.1|560
1669028400000|2022-11-21 11:00:00|8150.1|8145.1|8136.6|8131.6|8159.1|8154.1|8130.6|8125.6|642
1669032000000|2022-11-21 12:00:00|8137.6|8132.6|8145.2|8140.2|8157.6|8152.6|8137.1|8132.1|297
1669035600000|2022-11-21 13:00:00|8145.7|8140.7|8146.2|8141.2|8150.7|8145.7|8139.7|8134.7|343
1669039200000|2022-11-21 14:00:00|8145.7|8140.7|8195.7|8190.7|8199.7|8194.7|8143.2|8138.2|790
1669042800000|2022-11-21 15:00:00|8197.2|8192.2|8187.9|8182.9|8198.7|8193.7|8167.4|8162.4|636
1669046400000|2022-11-21 16:00:00|8187.4|8182.4|8199.4|8193.4|8208.4|8201.4|8184.4|8179.4|1267
1669050000000|2022-11-21 17:00:00|8200.4|8192.4|8206.4|8198.4|8210.4|8204.4|8197.4|8191.4|226
1669053600000|2022-11-21 18:00:00|8205.4|8199.4|8219|8207|8221.4|8215.4|8205.4|8198.4|176
1669057200000|2022-11-21 19:00:00|8219.8|8207.8|8221.1|8209.1|8226.5|8214.5|8217.8|8205.8|0
1669060800000|2022-11-21 20:00:00|8220.3|8208.3|8217.2|8205.2|8227|8215|8216.3|8204.3|0
1669064400000|2022-11-21 21:00:00|8218.8|8206.8|8218.5|8206.5|8223.7|8211.7|8217.8|8205.8|0
1669068000000|2022-11-21 22:00:00|8218.3|8206.3|8218.3|8206.3|8220|8208|8218.1|8206.1|0
1669071600000|2022-11-21 23:00:00|8218.6|8206.6|8221|8209|8222.7|8210.7|8217|8205|0
1669075200000|2022-11-22 00:00:00|8221.3|8209.3|8225.6|8213.6|8232.3|8220.3|8220.2|8208.2|0
1669078800000|2022-11-22 01:00:00|8224|8212|8222.8|8210.8|8235.5|8223.5|8221.1|8209.1|0
1669082400000|2022-11-22 02:00:00|8221.1|8209.1|8217.9|8205.9|8222.8|8210.8|8214.5|8202.5|0
1669086000000|2022-11-22 03:00:00|8219.5|8207.5|8219.5|8207.5|8224.5|8212.5|8217.9|8205.9|0
1669089600000|2022-11-22 04:00:00|8221.2|8209.2|8216.3|8204.3|8221.2|8209.2|8216.2|8204.2|0
1669093200000|2022-11-22 05:00:00|8217.9|8205.9|8211.2|8199.2|8217.9|8205.9|8209.5|8197.5|0
1669096800000|2022-11-22 06:00:00|8211.1|8199.1|8211.2|8199.2|8216.1|8204.1|8207.8|8195.8|0
1669100400000|2022-11-22 07:00:00|8215.9|8210.9|8200.9|8195.9|8216.4|8211.4|8197.4|8192.4|301
1669104000000|2022-11-22 08:00:00|8207.9|8202.9|8307|8302|8311|8306|8202.9|8197.9|3361
1669107600000|2022-11-22 09:00:00|8307.5|8302.5|8342|8337|8348.5|8343.5|8307|8302|1323
1669111200000|2022-11-22 10:00:00|8341.5|8336.5|8293.5|8288.5|8342.5|8337.5|8291|8286|760
1669114800000|2022-11-22 11:00:00|8294|8289|8275|8270|8301.5|8296.5|8274.5|8269.5|661
1669118400000|2022-11-22 12:00:00|8273.5|8268.5|8291.9|8286.9|8299|8294|8269|8264|386
1669122000000|2022-11-22 13:00:00|8292.9|8287.9|8290.9|8285.9|8300.4|8295.4|8284.9|8279.9|419
1669125600000|2022-11-22 14:00:00|8291.4|8286.4|8316.4|8311.4|8318.9|8313.9|8290.9|8285.9|561
1669129200000|2022-11-22 15:00:00|8316.9|8311.9|8340.7|8335.7|8341.2|8336.2|8315.4|8310.4|1408
1669132800000|2022-11-22 16:00:00|8341.2|8336.2|8322.7|8316.7|8341.2|8336.2|8314.7|8308.7|1767
1669136400000|2022-11-22 17:00:00|8323.7|8315.7|8329.7|8322.7|8329.7|8322.7|8321.7|8314.7|201
1669140000000|2022-11-22 18:00:00|8328.7|8323.7|8341.2|8329.2|8341.2|8332.7|8324.7|8317.7|135
1669143600000|2022-11-22 19:00:00|8341.6|8329.6|8343.8|8331.8|8345.5|8333.5|8336.7|8324.7|0
1669147200000|2022-11-22 20:00:00|8343.9|8331.9|8355.4|8343.4|8356.3|8344.3|8343.8|8331.8|0
1669150800000|2022-11-22 21:00:00|8356.8|8344.8|8356.1|8344.1|8357.4|8345.4|8352.6|8340.6|0
1669154400000|2022-11-22 22:00:00|8355.8|8343.8|8357.6|8345.6|8357.7|8345.7|8355.7|8343.7|0
1669158000000|2022-11-22 23:00:00|8357.2|8345.2|8358.9|8346.9|8359.9|8347.9|8355.3|8343.3|0
1669161600000|2022-11-23 00:00:00|8359.5|8347.5|8353.3|8341.3|8363|8351|8353.3|8341.3|0
1669165200000|2022-11-23 01:00:00|8351.7|8339.7|8352.9|8340.9|8356.3|8344.3|8347.9|8335.9|0
1669168800000|2022-11-23 02:00:00|8354.6|8342.6|8353|8341|8354.6|8342.6|8347.9|8335.9|0
1669172400000|2022-11-23 03:00:00|8352.1|8340.1|8351|8339|8353|8341|8349.3|8337.3|0
1669176000000|2022-11-23 04:00:00|8350.2|8338.2|8351|8339|8352.6|8340.6|8347.6|8335.6|0
1669179600000|2022-11-23 05:00:00|8351.8|8339.8|8351|8339|8354.3|8342.3|8350.9|8338.9|0
1669183200000|2022-11-23 06:00:00|8351.8|8339.8|8351.1|8339.1|8353.5|8341.5|8349.3|8337.3|0
1669186800000|2022-11-23 07:00:00|8351|8339|8337.2|8332.2|8351.1|8345.2|8330.7|8325.7|217
1669190400000|2022-11-23 08:00:00|8337.7|8332.7|8331.5|8326.5|8354.2|8349.2|8292.2|8287.2|2338
1669194000000|2022-11-23 09:00:00|8331|8326|8339.5|8334.5|8346.5|8341.5|8314|8309|671
1669197600000|2022-11-23 10:00:00|8338|8333|8326|8321|8347|8342|8320|8315|661
1669201200000|2022-11-23 11:00:00|8325.5|8320.5|8326|8321|8327.5|8322.5|8311|8306|529
1669204800000|2022-11-23 12:00:00|8325.5|8320.5|8328.1|8323.1|8337.1|8332.1|8319|8314|418
1669208400000|2022-11-23 13:00:00|8327.6|8322.6|8318.6|8313.6|8329.6|8324.6|8308.1|8303.1|394
1669212000000|2022-11-23 14:00:00|8319.6|8314.6|8324.1|8319.1|8337.6|8332.6|8316.6|8311.6|652
1669215600000|2022-11-23 15:00:00|8326.6|8321.6|8323.8|8318.8|8327.1|8322.1|8307.8|8302.8|1022
1669219200000|2022-11-23 16:00:00|8324.3|8319.3|8312.3|8306.3|8340.8|8335.8|8309.3|8303.3|1418
1669222800000|2022-11-23 17:00:00|8311.3|8305.3|8294.3|8288.3|8314.3|8308.3|8291.3|8285.3|383
1669226400000|2022-11-23 18:00:00|8293.3|8287.3|8316.7|8304.7|8317.5|8307.3|8292.3|8285.3|147
1669230000000|2022-11-23 19:00:00|8317.5|8305.5|8321.4|8309.4|8333.1|8321.1|8309|8297|0
1669233600000|2022-11-23 20:00:00|8319.7|8307.7|8324.7|8312.7|8328.2|8316.2|8316.2|8304.2|0
1669237200000|2022-11-23 21:00:00|8324.4|8312.4|8330.7|8318.7|8331.7|8319.7|8322|8310|0
1669240800000|2022-11-23 22:00:00|8330.5|8318.5|8331|8319|8332|8320|8329.7|8317.7|0
1669244400000|2022-11-23 23:00:00|8330.7|8318.7|8336.4|8324.4|8336.7|8324.7|8329.8|8317.8|0
1669248000000|2022-11-24 00:00:00|8337.2|8325.2|8330.5|8318.5|8339.5|8327.5|8327.1|8315.1|0
1669251600000|2022-11-24 01:00:00|8330.4|8318.4|8332.1|8320.1|8335.4|8323.4|8328.8|8316.8|0
1669255200000|2022-11-24 02:00:00|8330.5|8318.5|8330.5|8318.5|8332.2|8320.2|8328.8|8316.8|0
1669258800000|2022-11-24 03:00:00|8332.2|8320.2|8328.8|8316.8|8332.2|8320.2|8327.2|8315.2|0
1669262400000|2022-11-24 04:00:00|8328.9|8316.9|8332.1|8320.1|8332.1|8320.1|8327.1|8315.1|0
1669266000000|2022-11-24 05:00:00|8330.5|8318.5|8327.1|8315.1|8330.5|8318.5|8325.5|8313.5|0
1669269600000|2022-11-24 06:00:00|8327.2|8315.2|8325.5|8313.5|8328.8|8316.8|8323.8|8311.8|0
1669273200000|2022-11-24 07:00:00|8327.1|8315.1|8330.8|8325.8|8338.8|8333.8|8325.5|8313.5|109
1669276800000|2022-11-24 08:00:00|8336.3|8331.3|8354.9|8349.9|8368.9|8363.9|8336.3|8331.3|1517
1669280400000|2022-11-24 09:00:00|8355.4|8350.4|8362.9|8357.9|8369.4|8364.4|8347.9|8342.9|713
1669284000000|2022-11-24 10:00:00|8362.4|8357.4|8404.4|8399.4|8404.4|8399.4|8353.4|8348.4|1090
1669287600000|2022-11-24 11:00:00|8403.4|8398.4|8415.4|8410.4|8416.9|8411.9|8397.9|8392.9|549
1669291200000|2022-11-24 12:00:00|8415.9|8410.9|8389.2|8384.2|8417.9|8412.9|8389.2|8384.2|492
1669294800000|2022-11-24 13:00:00|8389.7|8384.7|8389.7|8384.7|8390.7|8385.7|8378.7|8373.7|326
1669298400000|2022-11-24 14:00:00|8390.2|8385.2|8392.2|8387.2|8398.2|8393.2|8381.2|8376.2|293
1669302000000|2022-11-24 15:00:00|8392.7|8387.7|8399.1|8394.1|8406.6|8401.6|8391.6|8386.6|353
1669305600000|2022-11-24 16:00:00|8399.6|8394.6|8397.6|8390.6|8404.6|8399.6|8390.6|8383.6|1025
1669309200000|2022-11-24 17:00:00|8396.6|8389.6|8397.6|8387.6|8398.6|8390.6|8392.6|8385.6|28
1669312800000|2022-11-24 18:00:00|8396.6|8389.6|8395.1|8383.1|8396.6|8389.6|8384.6|8376.6|53
1669316400000|2022-11-24 19:00:00|8395.9|8383.9|8395.3|8383.3|8396.8|8384.8|8395.1|8383.1|0
1669320000000|2022-11-24 20:00:00|8394.4|8382.4|8396.1|8384.1|8396.9|8384.9|8393.6|8381.6|0
1669323600000|2022-11-24 21:00:00|8395.6|8383.6|8395.7|8383.7|8395.7|8383.7|8395.6|8383.6|0
1669330800000|2022-11-24 23:00:00|8395.6|8383.6|8394.1|8382.1|8396.7|8384.7|8391.8|8379.8|0
1669334400000|2022-11-25 00:00:00|8394.4|8382.4|8393.8|8381.8|8394.7|8382.7|8383.9|8371.9|0
1669338000000|2022-11-25 01:00:00|8393.9|8381.9|8390.6|8378.6|8395.6|8383.6|8387.2|8375.2|0
1669341600000|2022-11-25 02:00:00|8392.2|8380.2|8387.3|8375.3|8393.9|8381.9|8387.2|8375.2|0
1669345200000|2022-11-25 03:00:00|8387.2|8375.2|8387.3|8375.3|8387.3|8375.3|8385.6|8373.6|0
1669348800000|2022-11-25 04:00:00|8389|8377|8389|8377|8390.6|8378.6|8388.1|8376.1|0
1669352400000|2022-11-25 05:00:00|8388.9|8376.9|8390.5|8378.5|8392.3|8380.3|8388.9|8376.9|0
1669356000000|2022-11-25 06:00:00|8390.6|8378.6|8390.6|8378.6|8392.3|8380.3|8387.2|8375.2|0
1669359600000|2022-11-25 07:00:00|8392.3|8380.3|8393.6|8388.6|8401.1|8396.1|8380.1|8375.1|219
1669363200000|2022-11-25 08:00:00|8396.1|8391.1|8392.5|8387.5|8404.1|8399.1|8387|8382|1671
1669366800000|2022-11-25 09:00:00|8392|8387|8388.5|8383.5|8397|8392|8384|8379|452
1669370400000|2022-11-25 10:00:00|8389|8384|8412|8407|8422|8417|8383|8378|694
1669374000000|2022-11-25 11:00:00|8412.5|8407.5|8400.5|8395.5|8418.5|8413.5|8399.5|8394.5|526
1669377600000|2022-11-25 12:00:00|8400|8395|8395.2|8390.2|8403|8398|8394|8389|452
1669381200000|2022-11-25 13:00:00|8394.7|8389.7|8386.2|8381.2|8395.2|8390.2|8380.7|8375.7|437
1669384800000|2022-11-25 14:00:00|8385.7|8380.7|8393.2|8388.2|8403.7|8398.7|8382.2|8377.2|708
1669388400000|2022-11-25 15:00:00|8394.2|8389.2|8404.2|8399.2|8404.7|8399.7|8383.7|8378.7|1152
1669392000000|2022-11-25 16:00:00|8404.7|8399.7|8423.1|8416.1|8428.7|8423.7|8403.7|8398.7|1968
1669395600000|2022-11-25 17:00:00|8422.1|8415.1|8414.1|8406.1|8424.1|8417.1|8412.1|8405.1|159
1669399200000|2022-11-25 18:00:00|8415.1|8407.1|8419.6|8407.6|8423.1|8415.1|8412.1|8406.1|64
1669402800000|2022-11-25 19:00:00|8418|8406|8419.6|8407.6|8419.6|8407.6|8417.9|8405.9|0
1669406400000|2022-11-25 20:00:00|8418.8|8406.8|8421.7|8409.7|8423.4|8411.4|8417.9|8405.9|0
1669410000000|2022-11-25 21:00:00|8420|8408|8421.4|8409.4|8421.4|8409.4|8420|8408|0
1669590000000|2022-11-27 23:00:00|8401.7|8389.7|8398.2|8386.2|8408.8|8396.8|8397.8|8385.8|0
1669593600000|2022-11-28 00:00:00|8397.8|8385.8|8387.1|8375.1|8400.7|8388.7|8385.5|8373.5|0
1669597200000|2022-11-28 01:00:00|8385.4|8373.4|8373.2|8361.2|8387.1|8375.1|8369.9|8357.9|0
1669600800000|2022-11-28 02:00:00|8371.5|8359.5|8381.5|8369.5|8381.6|8369.6|8368.1|8356.1|0
1669604400000|2022-11-28 03:00:00|8379.9|8367.9|8380|8368|8381.7|8369.7|8378.1|8366.1|0
1669608000000|2022-11-28 04:00:00|8380.1|8368.1|8381.7|8369.7|8383.4|8371.4|8380|8368|0
1669611600000|2022-11-28 05:00:00|8381.6|8369.6|8379.7|8367.7|8381.7|8369.7|8369.9|8357.9|0
1669615200000|2022-11-28 06:00:00|8379.6|8367.6|8386.5|8374.5|8388.2|8376.2|8378|8366|0
1669618800000|2022-11-28 07:00:00|8388.2|8376.2|8380.6|8375.6|8391.1|8386.1|8370.6|8365.6|379
1669622400000|2022-11-28 08:00:00|8383.1|8378.1|8382.7|8377.7|8399.6|8394.6|8348.1|8343.1|2216
1669626000000|2022-11-28 09:00:00|8382.2|8377.2|8352.2|8347.2|8394.2|8389.2|8349.2|8344.2|729
1669629600000|2022-11-28 10:00:00|8351.7|8346.7|8352.2|8347.2|8366.2|8361.2|8346.2|8341.2|457
1669633200000|2022-11-28 11:00:00|8351.2|8346.2|8340.2|8335.2|8356.2|8351.2|8337.7|8332.7|331
1669636800000|2022-11-28 12:00:00|8341.2|8336.2|8334.7|8329.7|8349.7|8344.7|8333.2|8328.2|399
1669640400000|2022-11-28 13:00:00|8334.2|8329.2|8330.7|8325.7|8337.2|8332.2|8327.2|8322.2|386
1669644000000|2022-11-28 14:00:00|8330.2|8325.2|8329.2|8324.2|8354.2|8349.2|8318.2|8313.2|652
1669647600000|2022-11-28 15:00:00|8328.7|8323.7|8332.7|8327.7|8346.2|8341.2|8327.2|8322.2|686
1669651200000|2022-11-28 16:00:00|8333.2|8328.2|8339.2|8332.2|8341.2|8334.2|8322.2|8316.2|1388
1669654800000|2022-11-28 17:00:00|8340.2|8333.2|8324.2|8317.2|8341.2|8335.2|8321.2|8315.2|259
1669658400000|2022-11-28 18:00:00|8323.2|8316.2|8317.8|8305.8|8326.2|8319.2|8305.2|8298.2|122
1669662000000|2022-11-28 19:00:00|8316.2|8304.2|8312.7|8300.7|8319.6|8307.6|8309.2|8297.2|0
1669665600000|2022-11-28 20:00:00|8311|8299|8310.2|8298.2|8312.8|8300.8|8304.1|8292.1|0
1669669200000|2022-11-28 21:00:00|8310|8298|8314.8|8302.8|8316.5|8304.5|8310|8298|0
1669672800000|2022-11-28 22:00:00|8314.6|8302.6|8314.1|8302.1|8314.8|8302.8|8312.7|8300.7|0
1669676400000|2022-11-28 23:00:00|8315.5|8303.5|8313.9|8301.9|8316.1|8304.1|8311.4|8299.4|0
1669680000000|2022-11-29 00:00:00|8313.6|8301.6|8312.9|8300.9|8316.2|8304.2|8302.9|8290.9|0
1669683600000|2022-11-29 01:00:00|8313.7|8301.7|8319.5|8307.5|8319.5|8307.5|8311.1|8299.1|0
1669687200000|2022-11-29 02:00:00|8317.8|8305.8|8318.7|8306.7|8322.9|8310.9|8317.8|8305.8|0
1669690800000|2022-11-29 03:00:00|8319.6|8307.6|8334.8|8322.8|8334.8|8322.8|8317.9|8305.9|0
1669694400000|2022-11-29 04:00:00|8334|8322|8335.1|8323.1|8336.7|8324.7|8331.5|8319.5|0
1669698000000|2022-11-29 05:00:00|8336.7|8324.7|8338.6|8326.6|8340.3|8328.3|8335.1|8323.1|0
1669701600000|2022-11-29 06:00:00|8336.9|8324.9|8350.1|8338.1|8353.5|8341.5|8330.2|8318.2|0
1669705200000|2022-11-29 07:00:00|8350.2|8338.2|8347.2|8342.2|8373.7|8368.7|8332.7|8327.7|326
1669708800000|2022-11-29 08:00:00|8347.7|8342.7|8326.7|8321.7|8353.7|8348.7|8315.2|8310.2|2050
1669712400000|2022-11-29 09:00:00|8325.7|8320.7|8307.2|8302.2|8332.7|8327.7|8289.2|8284.2|689
1669716000000|2022-11-29 10:00:00|8307.7|8302.7|8312.2|8307.2|8328.2|8323.2|8306.2|8301.2|771
1669719600000|2022-11-29 11:00:00|8312.7|8307.7|8318.2|8313.2|8327.2|8322.2|8301.2|8296.2|454
1669723200000|2022-11-29 12:00:00|8317.2|8312.2|8312.6|8307.6|8326.2|8321.2|8307.1|8302.1|360
1669726800000|2022-11-29 13:00:00|8312.1|8307.1|8310.6|8305.6|8315.1|8310.1|8284.1|8279.1|574
1669730400000|2022-11-29 14:00:00|8310.1|8305.1|8331.6|8326.6|8333.1|8328.1|8303.1|8298.1|688
1669734000000|2022-11-29 15:00:00|8330.6|8325.6|8344.9|8339.9|8355.9|8350.9|8325.1|8320.1|724
1669737600000|2022-11-29 16:00:00|8345.4|8340.4|8349.4|8342.4|8350.4|8344.4|8319.4|8314.4|1876
1669741200000|2022-11-29 17:00:00|8348.4|8341.4|8356.4|8349.4|8357.4|8350.4|8340.4|8334.4|230
1669744800000|2022-11-29 18:00:00|8355.4|8348.4|8358.9|8346.9|8359.4|8353.4|8347.4|8340.4|220
1669748400000|2022-11-29 19:00:00|8359|8347|8356.9|8344.9|8365.9|8353.9|8348.6|8336.6|0
1669752000000|2022-11-29 20:00:00|8358.6|8346.6|8355.3|8343.3|8361.9|8349.9|8351.8|8339.8|0
1669755600000|2022-11-29 21:00:00|8355.6|8343.6|8357|8345|8358|8346|8350.6|8338.6|0
1669759200000|2022-11-29 22:00:00|8356.8|8344.8|8356.5|8344.5|8357.7|8345.7|8355.6|8343.6|0
1669762800000|2022-11-29 23:00:00|8356.1|8344.1|8350.9|8338.9|8357.1|8345.1|8348.4|8336.4|0
1669766400000|2022-11-30 00:00:00|8351.3|8339.3|8355.3|8343.3|8357|8345|8341.9|8329.9|0
1669770000000|2022-11-30 01:00:00|8356.1|8344.1|8361.9|8349.9|8362.8|8350.8|8350.3|8338.3|0
1669773600000|2022-11-30 02:00:00|8360.2|8348.2|8361.9|8349.9|8361.9|8349.9|8356.9|8344.9|0
1669777200000|2022-11-30 03:00:00|8363.6|8351.6|8360.3|8348.3|8363.6|8351.6|8356.9|8344.9|0
1669780800000|2022-11-30 04:00:00|8362|8350|8363.6|8351.6|8367|8355|8360.3|8348.3|0
1669784400000|2022-11-30 05:00:00|8362|8350|8360.3|8348.3|8367|8355|8360.3|8348.3|0
1669788000000|2022-11-30 06:00:00|8362|8350|8360.2|8348.2|8368.5|8356.5|8358.5|8346.5|0
1669791600000|2022-11-30 07:00:00|8358.6|8346.6|8353.4|8348.4|8374.9|8369.9|8351.4|8346.4|328
1669795200000|2022-11-30 08:00:00|8355.4|8350.4|8319.1|8314.1|8368.9|8363.9|8306.1|8301.1|2309
1669798800000|2022-11-30 09:00:00|8319.6|8314.6|8341.6|8336.6|8367.1|8362.1|8319.6|8314.6|954
1669802400000|2022-11-30 10:00:00|8342.1|8337.1|8337.6|8332.6|8357.6|8352.6|8333.1|8328.1|429
1669806000000|2022-11-30 11:00:00|8338.1|8333.1|8333.1|8328.1|8349.6|8344.6|8331.1|8326.1|372
1669809600000|2022-11-30 12:00:00|8332.1|8327.1|8348.8|8343.8|8350.3|8345.3|8327.1|8322.1|464
1669813200000|2022-11-30 13:00:00|8349.3|8344.3|8345.8|8340.8|8356.3|8351.3|8324.8|8319.8|578
1669816800000|2022-11-30 14:00:00|8346.3|8341.3|8355.8|8350.8|8358.3|8353.3|8341.3|8336.3|817
1669820400000|2022-11-30 15:00:00|8355.3|8350.3|8347|8342|8355.8|8350.8|8341.5|8336.5|847
1669824000000|2022-11-30 16:00:00|8347.5|8342.5|8371|8364|8377|8371|8345.5|8340.5|2774
1669827600000|2022-11-30 17:00:00|8372|8365|8351|8345|8372|8366|8345|8338|274
1669831200000|2022-11-30 18:00:00|8350|8344|8399.5|8387.5|8401.1|8391.5|8348|8341|265
1669834800000|2022-11-30 19:00:00|8399.6|8387.6|8421.7|8409.7|8431|8419|8399.6|8387.6|0
1669838400000|2022-11-30 20:00:00|8422.5|8410.5|8449.2|8437.2|8449.2|8437.2|8420|8408|0
1669842000000|2022-11-30 21:00:00|8448.9|8436.9|8463.5|8451.5|8464|8452|8440.5|8428.5|0
1669845600000|2022-11-30 22:00:00|8463.4|8451.4|8461.9|8449.9|8464.5|8452.5|8459.9|8447.9|0
1669849200000|2022-11-30 23:00:00|8463.7|8451.7|8460.3|8448.3|8467.4|8455.4|8454.5|8442.5|0
1669852800000|2022-12-01 00:00:00|8460.2|8448.2|8452.2|8440.2|8463.7|8451.7|8448.9|8436.9|0
1669856400000|2022-12-01 01:00:00|8453.9|8441.9|8452.1|8440.1|8465.3|8453.3|8452|8440|0
1669860000000|2022-12-01 02:00:00|8452.9|8440.9|8450.4|8438.4|8457|8445|8448.6|8436.6|0
1669863600000|2022-12-01 03:00:00|8450.3|8438.3|8455.5|8443.5|8455.5|8443.5|8445.4|8433.4|0
1669867200000|2022-12-01 04:00:00|8454.7|8442.7|8453.1|8441.1|8456.5|8444.5|8450.6|8438.6|0
1669870800000|2022-12-01 05:00:00|8453.2|8441.2|8453.9|8441.9|8459.9|8447.9|8451.4|8439.4|0
1669874400000|2022-12-01 06:00:00|8453|8441|8445.6|8433.6|8457.1|8445.1|8443.9|8431.9|0
1669878000000|2022-12-01 07:00:00|8446.5|8434.5|8425.5|8420.5|8447|8442|8414|8409|451
1669881600000|2022-12-01 08:00:00|8426|8421|8394.3|8389.3|8436.5|8431.5|8381.3|8376.3|2968
1669885200000|2022-12-01 09:00:00|8394.8|8389.8|8425.3|8420.3|8426.3|8421.3|8387.8|8382.8|993
1669888800000|2022-12-01 10:00:00|8425.8|8420.8|8435.8|8430.8|8449.3|8444.3|8421.8|8416.8|847
1669892400000|2022-12-01 11:00:00|8436.3|8431.3|8436.3|8431.3|8446.8|8441.8|8426.3|8421.3|523
1669896000000|2022-12-01 12:00:00|8435.8|8430.8|8467.3|8462.3|8467.3|8462.3|8435.3|8430.3|751
1669899600000|2022-12-01 13:00:00|8466.8|8461.8|8446.3|8441.3|8471.3|8466.3|8444.3|8439.3|794
1669903200000|2022-12-01 14:00:00|8446.8|8441.8|8440.8|8435.8|8459.3|8454.3|8431.3|8426.3|1050
1669906800000|2022-12-01 15:00:00|8448.8|8443.8|8425.3|8420.3|8449.3|8444.3|8393.8|8388.8|2131
1669910400000|2022-12-01 16:00:00|8424.8|8419.8|8417.8|8410.8|8427.8|8422.8|8405.3|8400.3|2761
1669914000000|2022-12-01 17:00:00|8416.8|8411.8|8416.8|8410.8|8421.8|8415.8|8402.8|8396.8|538
1669917600000|2022-12-01 18:00:00|8418.8|8411.8|8411.3|8399.3|8424.8|8417.8|8404.8|8397.8|292
1669921200000|2022-12-01 19:00:00|8412.1|8400.1|8413.3|8401.3|8420|8408|8406.1|8394.1|0
1669924800000|2022-12-01 20:00:00|8411.6|8399.6|8409.8|8397.8|8417.6|8405.6|8406.5|8394.5|0
1669928400000|2022-12-01 21:00:00|8407.8|8395.8|8403.6|8391.6|8408.2|8396.2|8400.4|8388.4|0
1669932000000|2022-12-01 22:00:00|8403.5|8391.5|8404.6|8392.6|8405.5|8393.5|8403.5|8391.5|0
1669935600000|2022-12-01 23:00:00|8404.3|8392.3|8404.3|8392.3|8406.7|8394.7|8401.8|8389.8|0
1669939200000|2022-12-02 00:00:00|8404|8392|8393.4|8381.4|8404|8392|8386.7|8374.7|0
1669942800000|2022-12-02 01:00:00|8391.8|8379.8|8386.8|8374.8|8396.8|8384.8|8383.5|8371.5|0
1669946400000|2022-12-02 02:00:00|8387.6|8375.6|8395.4|8383.4|8397|8385|8383.5|8371.5|0
1669950000000|2022-12-02 03:00:00|8393.7|8381.7|8387.3|8375.3|8395.5|8383.5|8387.2|8375.2|0
1669953600000|2022-12-02 04:00:00|8387.2|8375.2|8387.4|8375.4|8387.4|8375.4|8383.9|8371.9|0
1669957200000|2022-12-02 05:00:00|8387.3|8375.3|8384.1|8372.1|8387.4|8375.4|8380.8|8368.8|0
1669960800000|2022-12-02 06:00:00|8384.2|8372.2|8387.5|8375.5|8392.5|8380.5|8384.1|8372.1|0
1669964400000|2022-12-02 07:00:00|8389.2|8377.2|8383.8|8378.8|8402.3|8397.3|8383.3|8377.2|276
1669968000000|2022-12-02 08:00:00|8393.3|8388.3|8393.8|8388.8|8399.3|8394.3|8352.3|8347.3|2133
1669971600000|2022-12-02 09:00:00|8394.3|8389.3|8391.8|8386.8|8394.3|8389.3|8378.3|8373.3|438
1669975200000|2022-12-02 10:00:00|8391.3|8386.3|8402.8|8397.8|8408.8|8403.8|8385.3|8380.3|511
1669978800000|2022-12-02 11:00:00|8403.3|8398.3|8413.8|8408.8|8415.8|8410.8|8394.3|8389.3|476
1669982400000|2022-12-02 12:00:00|8414.3|8409.3|8409.5|8404.5|8415.5|8410.5|8402.5|8397.5|470
1669986000000|2022-12-02 13:00:00|8409|8404|8388|8383|8417|8412|8339|8334|1761
1669989600000|2022-12-02 14:00:00|8387.5|8382.5|8385.5|8380.5|8389|8384|8361.5|8356.5|1021
1669993200000|2022-12-02 15:00:00|8387|8382|8381.7|8376.7|8398.2|8393.2|8379.5|8374.5|755
1669996800000|2022-12-02 16:00:00|8382.2|8377.2|8396.2|8389.2|8402.2|8396.2|8374.2|8369.2|2606
1670000400000|2022-12-02 17:00:00|8395.2|8390.2|8390.2|8384.2|8398.2|8391.2|8386.2|8379.2|108
1670004000000|2022-12-02 18:00:00|8389.2|8383.2|8387.7|8375.7|8393.2|8386.2|8384.2|8375.2|92
1670007600000|2022-12-02 19:00:00|8387.6|8375.6|8399.7|8387.7|8401.4|8389.4|8382.4|8370.4|0
1670011200000|2022-12-02 20:00:00|8401.4|8389.4|8398.2|8386.2|8408.4|8396.4|8389.6|8377.6|0
1670014800000|2022-12-02 21:00:00|8395.6|8383.6|8382.6|8370.6|8395.6|8383.6|8381.2|8369.2|0
1670018400000|2022-12-02 22:00:00|8382.7|8370.7|8382.7|8370.7|8382.7|8370.7|8382.7|8370.7|0
1670194800000|2022-12-04 23:00:00|8392|8380|8390.3|8378.3|8393.5|8381.5|8382.6|8370.6|0
1670198400000|2022-12-05 00:00:00|8390|8378|8390.2|8378.2|8398.6|8386.6|8386|8374|0
1670202000000|2022-12-05 01:00:00|8391.1|8379.1|8394.3|8382.3|8396.8|8384.8|8388.5|8376.5|0
1670205600000|2022-12-05 02:00:00|8393.5|8381.5|8392|8380|8398.5|8386.5|8391.9|8379.9|0
1670209200000|2022-12-05 03:00:00|8407.4|8395.4|8411|8399|8411|8399|8407.4|8395.4|0
1670212800000|2022-12-05 04:00:00|8393.9|8381.9|8393.8|8381.8|8395.5|8383.5|8392.1|8380.1|0
1670216400000|2022-12-05 05:00:00|8392.2|8380.2|8395.5|8383.5|8397.1|8385.1|8390.5|8378.5|0
1670220000000|2022-12-05 06:00:00|8398.1|8386.1|8396.5|8384.5|8398.1|8386.1|8389.7|8377.7|0
1670223600000|2022-12-05 07:00:00|8396.4|8384.4|8376.2|8371.2|8398.7|8393.7|8372.2|8367.2|131
1670227200000|2022-12-05 08:00:00|8378.2|8373.2|8391.9|8386.9|8393.9|8388.9|8364.2|8359.2|1346
1670230800000|2022-12-05 09:00:00|8392.9|8387.9|8386.4|8381.4|8398.4|8393.4|8363.9|8358.9|544
1670234400000|2022-12-05 10:00:00|8385.9|8380.9|8380.9|8375.9|8392.4|8387.4|8370.4|8365.4|587
1670238000000|2022-12-05 11:00:00|8381.4|8376.4|8391.4|8386.4|8391.9|8386.9|8378.9|8373.9|332
1670241600000|2022-12-05 12:00:00|8390.9|8385.9|8384.3|8379.3|8393.4|8388.4|8376.4|8371.4|501
1670245200000|2022-12-05 13:00:00|8384.8|8379.8|8379.8|8374.8|8390.8|8385.8|8374.3|8369.3|675
1670248800000|2022-12-05 14:00:00|8379.3|8374.3|8382.8|8377.8|8400.8|8395.8|8373.3|8368.3|863
1670252400000|2022-12-05 15:00:00|8377.8|8372.8|8378|8373|8386|8381|8360.8|8355.8|1397
1670256000000|2022-12-05 16:00:00|8378.5|8373.5|8354|8347|8387.5|8382.5|8352|8345|1718
1670259600000|2022-12-05 17:00:00|8353|8346|8355|8348|8366|8360|8350|8344|207
1670263200000|2022-12-05 18:00:00|8354|8347|8345.8|8333.8|8362|8355|8343|8333.8|84
1670266800000|2022-12-05 19:00:00|8345.7|8333.7|8346.8|8334.8|8352.5|8340.5|8338.3|8326.3|0
1670270400000|2022-12-05 20:00:00|8348.5|8336.5|8352.4|8340.4|8357.5|8345.5|8343.8|8331.8|0
1670274000000|2022-12-05 21:00:00|8352.8|8340.8|8358.7|8346.7|8359|8347|8351.6|8339.6|0
1670277600000|2022-12-05 22:00:00|8358.6|8346.6|8359|8347|8359.7|8347.7|8357.8|8345.8|0
1670281200000|2022-12-05 23:00:00|8358.9|8346.9|8361.6|8349.6|8364.9|8352.9|8356.3|8344.3|0
1670284800000|2022-12-06 00:00:00|8361.7|8349.7|8361.4|8349.4|8368|8356|8358|8346|0
1670288400000|2022-12-06 01:00:00|8362.3|8350.3|8364.7|8352.7|8369.8|8357.8|8361.4|8349.4|0
1670292000000|2022-12-06 02:00:00|8363.1|8351.1|8366.4|8354.4|8373|8361|8363|8351|0
1670295600000|2022-12-06 03:00:00|8368|8356|8365.6|8353.6|8369.7|8357.7|8363|8351|0
1670299200000|2022-12-06 04:00:00|8366.4|8354.4|8361.3|8349.3|8366.4|8354.4|8361.3|8349.3|0
1670302800000|2022-12-06 05:00:00|8359.6|8347.6|8361.2|8349.2|8361.4|8349.4|8356.2|8344.2|0
1670306400000|2022-12-06 06:00:00|8360.3|8348.3|8352.9|8340.9|8361.2|8349.2|8351.2|8339.2|0
1670310000000|2022-12-06 07:00:00|8354.6|8342.6|8342|8337|8361.5|8356.5|8340|8335|251
1670313600000|2022-12-06 08:00:00|8342.5|8337.5|8350.8|8345.8|8354.8|8349.8|8298|8293|2290
1670317200000|2022-12-06 09:00:00|8351.3|8346.3|8339.8|8334.8|8358.8|8353.8|8337.8|8332.8|1010
1670320800000|2022-12-06 10:00:00|8340.3|8335.3|8328.8|8323.8|8342.8|8337.8|8301.8|8296.8|935
1670324400000|2022-12-06 11:00:00|8328.3|8323.3|8335.3|8330.3|8338.8|8333.8|8314.8|8309.8|565
1670328000000|2022-12-06 12:00:00|8334.3|8329.3|8337.4|8332.4|8347.8|8342.8|8333.8|8328.8|423
1670331600000|2022-12-06 13:00:00|8337.9|8332.9|8342.4|8337.4|8342.4|8337.4|8320.9|8315.9|620
1670335200000|2022-12-06 14:00:00|8341.9|8336.9|8339.9|8334.9|8359.4|8354.4|8321.4|8316.4|1006
1670338800000|2022-12-06 15:00:00|8340.4|8335.4|8322.1|8317.1|8345.4|8340.4|8306.6|8301.6|1131
1670342400000|2022-12-06 16:00:00|8322.6|8317.6|8315.6|8308.6|8339.6|8333.6|8312.6|8306.6|1880
1670346000000|2022-12-06 17:00:00|8316.6|8309.6|8317.6|8310.6|8323.6|8316.6|8308.6|8302.6|273
1670349600000|2022-12-06 18:00:00|8316.6|8309.6|8316.1|8304.1|8319.6|8312.6|8299.6|8293.6|159
1670353200000|2022-12-06 19:00:00|8314.5|8302.5|8315.9|8303.9|8319.3|8307.3|8305.7|8293.7|0
1670356800000|2022-12-06 20:00:00|8317.5|8305.5|8333.9|8321.9|8335.7|8323.7|8311.8|8299.8|0
1670360400000|2022-12-06 21:00:00|8331.5|8319.5|8331.8|8319.8|8336.2|8324.2|8327.5|8315.5|0
1670364000000|2022-12-06 22:00:00|8332.3|8320.3|8331.4|8319.4|8333.1|8321.1|8330.6|8318.6|0
1670367600000|2022-12-06 23:00:00|8331.5|8319.5|8336.5|8324.5|8339|8327|8331.3|8319.3|0
1670371200000|2022-12-07 00:00:00|8336.8|8324.8|8335.6|8323.6|8344|8332|8335.6|8323.6|0
1670374800000|2022-12-07 01:00:00|8337.3|8325.3|8345.7|8333.7|8347.4|8335.4|8333.9|8321.9|0
1670378400000|2022-12-07 02:00:00|8344|8332|8345.7|8333.7|8347.4|8335.4|8344|8332|0
1670382000000|2022-12-07 03:00:00|8344|8332|8347.4|8335.4|8347.4|8335.4|8342.3|8330.3|0
1670385600000|2022-12-07 04:00:00|8345.8|8333.8|8347.4|8335.4|8349.1|8337.1|8345.8|8333.8|0
1670389200000|2022-12-07 05:00:00|8347.3|8335.3|8340.8|8328.8|8350.7|8338.7|8340.8|8328.8|0
1670392800000|2022-12-07 06:00:00|8342.4|8330.4|8332.4|8320.4|8342.4|8330.4|8330.8|8318.8|0
1670396400000|2022-12-07 07:00:00|8331.6|8319.6|8310.1|8305.1|8339.6|8334.6|8308.6|8303.6|390
1670400000000|2022-12-07 08:00:00|8310.6|8305.6|8325|8320|8347.6|8342.6|8309.6|8304.6|1910
1670403600000|2022-12-07 09:00:00|8325.5|8320.5|8304|8299|8346.5|8341.5|8299.5|8294.5|702
1670407200000|2022-12-07 10:00:00|8304.5|8299.5|8305.5|8300.5|8313.5|8308.5|8286|8281|625
1670410800000|2022-12-07 11:00:00|8306.5|8301.5|8304|8299|8315|8310|8299.5|8294.5|536
1670414400000|2022-12-07 12:00:00|8304.5|8299.5|8304|8299|8311.5|8306.5|8296|8291|498
1670418000000|2022-12-07 13:00:00|8304.5|8299.5|8315.5|8310.5|8323.5|8318.5|8304|8299|585
1670421600000|2022-12-07 14:00:00|8316|8311|8312|8307|8331.5|8326.5|8300.5|8295.5|1196
1670425200000|2022-12-07 15:00:00|8311|8306|8326.8|8321.8|8336.3|8331.3|8280.3|8275.3|1878
1670428800000|2022-12-07 16:00:00|8327.8|8322.8|8310.8|8304.8|8329.8|8324.8|8295.8|8288.8|1773
1670432400000|2022-12-07 17:00:00|8311.8|8305.8|8317.8|8310.8|8321.8|8315.8|8302.8|8295.8|396
1670436000000|2022-12-07 18:00:00|8318.8|8311.8|8308.8|8296.8|8325.8|8317.8|8303.8|8296.8|184
1670439600000|2022-12-07 19:00:00|8310.5|8298.5|8310.4|8298.4|8317.3|8305.3|8301.9|8289.9|0
1670443200000|2022-12-07 20:00:00|8310.3|8298.3|8310.6|8298.6|8318.9|8306.9|8303.4|8291.4|0
1670446800000|2022-12-07 21:00:00|8310.9|8298.9|8308.8|8296.8|8314.1|8302.1|8307.3|8295.3|0
1670450400000|2022-12-07 22:00:00|8309|8297|8309.8|8297.8|8310|8298|8308|8296|0
1670454000000|2022-12-07 23:00:00|8309.9|8297.9|8313.1|8301.1|8314.6|8302.6|8309.3|8297.3|0
1670457600000|2022-12-08 00:00:00|8312.9|8300.9|8287.4|8275.4|8313.7|8301.7|8285.8|8273.8|0
1670461200000|2022-12-08 01:00:00|8285.7|8273.7|8278.9|8266.9|8285.7|8273.7|8275.4|8263.4|0
1670464800000|2022-12-08 02:00:00|8279.7|8267.7|8285.7|8273.7|8287.4|8275.4|8277.3|8265.3|0
1670468400000|2022-12-08 03:00:00|8284.1|8272.1|8294.1|8282.1|8297.5|8285.5|8284.1|8272.1|0
1670472000000|2022-12-08 04:00:00|8295.8|8283.8|8294.1|8282.1|8295.8|8283.8|8292.4|8280.4|0
1670475600000|2022-12-08 05:00:00|8295.8|8283.8|8292.6|8280.6|8295.8|8283.8|8289.1|8277.1|0
1670479200000|2022-12-08 06:00:00|8292.5|8280.5|8299.2|8287.2|8300.9|8288.9|8290.8|8278.8|0
1670482800000|2022-12-08 07:00:00|8297.6|8285.6|8305.8|8300.8|8321.8|8316.8|8290.8|8285.6|280
1670486400000|2022-12-08 08:00:00|8306.3|8301.3|8284.8|8279.8|8306.8|8301.8|8270.3|8265.3|1591
1670490000000|2022-12-08 09:00:00|8284.3|8279.3|8264.3|8259.3|8289.3|8284.3|8260.3|8255.3|732
1670493600000|2022-12-08 10:00:00|8264.8|8259.8|8242.3|8237.3|8269.3|8264.3|8232.3|8227.3|628
1670497200000|2022-12-08 11:00:00|8241.3|8236.3|8240.3|8235.3|8252.3|8247.3|8231.3|8226.3|410
1670500800000|2022-12-08 12:00:00|8239.8|8234.8|8253|8248|8260|8255|8230.3|8225.3|583
1670504400000|2022-12-08 13:00:00|8253.5|8248.5|8261.5|8256.5|8275|8270|8253|8248|460
1670508000000|2022-12-08 14:00:00|8260.5|8255.5|8252|8247|8265.5|8260.5|8233|8228|857
1670511600000|2022-12-08 15:00:00|8253|8248|8242.7|8237.7|8265|8260|8238.2|8233.2|1029
1670515200000|2022-12-08 16:00:00|8242.2|8237.2|8234.7|8227.7|8244.2|8239.2|8225.7|8219.7|1526
1670518800000|2022-12-08 17:00:00|8233.7|8226.7|8238.7|8231.7|8238.7|8232.7|8225.7|8218.7|242
1670522400000|2022-12-08 18:00:00|8239.7|8232.7|8246.8|8234.8|8250.7|8243.7|8231.7|8224.7|273
1670526000000|2022-12-08 19:00:00|8245.2|8233.2|8233.7|8221.7|8246.8|8234.8|8228.1|8216.1|0
1670529600000|2022-12-08 20:00:00|8233.6|8221.6|8242.1|8230.1|8243.7|8231.7|8228.5|8216.5|0
1670533200000|2022-12-08 21:00:00|8240.3|8228.3|8238.8|8226.8|8246.7|8234.7|8238|8226|0
1670536800000|2022-12-08 22:00:00|8238.6|8226.6|8239.9|8227.9|8240.8|8228.8|8238.1|8226.1|0
1670540400000|2022-12-08 23:00:00|8239.4|8227.4|8236.3|8224.3|8244.6|8232.6|8236.1|8224.1|0
1670544000000|2022-12-09 00:00:00|8236.2|8224.2|8240.3|8228.3|8244.5|8232.5|8234.4|8222.4|0
1670547600000|2022-12-09 01:00:00|8241.9|8229.9|8251.4|8239.4|8252|8240|8238.7|8226.7|0
1670551200000|2022-12-09 02:00:00|8251.5|8239.5|8256.9|8244.9|8258.5|8246.5|8250.4|8238.4|0
1670554800000|2022-12-09 03:00:00|8258.5|8246.5|8255.7|8243.7|8262.1|8250.1|8255.6|8243.6|0
1670558400000|2022-12-09 04:00:00|8257.3|8245.3|8260.5|8248.5|8260.6|8248.6|8257.3|8245.3|0
1670562000000|2022-12-09 05:00:00|8260.4|8248.4|8260.4|8248.4|8260.5|8248.5|8255.6|8243.6|0
1670565600000|2022-12-09 06:00:00|8258.8|8246.8|8263.8|8251.8|8263.8|8251.8|8258.8|8246.8|0
1670569200000|2022-12-09 07:00:00|8262.2|8250.2|8257.7|8252.7|8262.2|8256.7|8243.7|8238.7|272
1670572800000|2022-12-09 08:00:00|8258.7|8253.7|8246.1|8241.1|8283.7|8278.7|8226.7|8221.7|2075
1670576400000|2022-12-09 09:00:00|8245.6|8240.6|8244.1|8239.1|8260.6|8255.6|8227.6|8222.6|5445
1670580000000|2022-12-09 10:00:00|8244.6|8239.6|8264.6|8259.6|8268.1|8263.1|8243.1|8238.1|646
1670583600000|2022-12-09 11:00:00|8265.1|8260.1|8250.6|8245.6|8282.1|8277.1|8249.1|8244.1|883
1670587200000|2022-12-09 12:00:00|8251.1|8246.1|8269.8|8264.8|8276.3|8271.3|8231.1|8226.1|504
1670590800000|2022-12-09 13:00:00|8269.3|8264.3|8253.8|8248.8|8272.8|8267.8|8195.3|8190.3|1222
1670594400000|2022-12-09 14:00:00|8253.3|8248.3|8274.3|8269.3|8277.8|8272.8|8242.3|8237.3|1049
1670598000000|2022-12-09 15:00:00|8274.8|8269.8|8287.5|8282.5|8288|8283|8264.8|8259.8|1077
1670601600000|2022-12-09 16:00:00|8288|8283|8305.5|8298.5|8307.5|8300.5|8284|8279|2045
1670605200000|2022-12-09 17:00:00|8304.5|8297.5|8301.5|8294.5|8308.5|8302.5|8298.5|8291.5|151
1670608800000|2022-12-09 18:00:00|8300.5|8293.5|8289.8|8277.8|8300.5|8293.5|8282.5|8275.5|126
1670612400000|2022-12-09 19:00:00|8289|8277|8291.6|8279.6|8294.2|8282.2|8282|8270|0
1670616000000|2022-12-09 20:00:00|8290.8|8278.8|8270.1|8258.1|8294.3|8282.3|8262.8|8250.8|0
1670619600000|2022-12-09 21:00:00|8268.3|8256.3|8262.1|8250.1|8270|8258|8261.4|8249.4|0
1670799600000|2022-12-11 23:00:00|8267.1|8255.1|8254.3|8242.3|8268|8256|8251.8|8239.8|0
1670803200000|2022-12-12 00:00:00|8254|8242|8264.6|8252.6|8275|8263|8253|8241|0
1670806800000|2022-12-12 01:00:00|8262.9|8250.9|8259.6|8247.6|8268|8256|8254.6|8242.6|0
1670810400000|2022-12-12 02:00:00|8258|8246|8258.2|8246.2|8261.4|8249.4|8253|8241|0
1670814000000|2022-12-12 03:00:00|8256.6|8244.6|8259.9|8247.9|8261.6|8249.6|8256.5|8244.5|0
1670817600000|2022-12-12 04:00:00|8261.5|8249.5|8264.9|8252.9|8266.6|8254.6|8261.5|8249.5|0
1670821200000|2022-12-12 05:00:00|8264.1|8252.1|8264.9|8252.9|8266.6|8254.6|8261.5|8249.5|0
1670824800000|2022-12-12 06:00:00|8263.3|8251.3|8264.9|8252.9|8266.5|8254.5|8259.8|8247.8|0
1670828400000|2022-12-12 07:00:00|8263.2|8251.2|8261|8256|8265|8260|8254.5|8249.5|242
1670832000000|2022-12-12 08:00:00|8263|8258|8237.4|8232.4|8272|8267|8223.4|8218.4|2414
1670835600000|2022-12-12 09:00:00|8237.9|8232.9|8263.4|8258.4|8268.9|8263.9|8233.9|8228.9|2413
1670839200000|2022-12-12 10:00:00|8262.9|8257.9|8264.9|8259.9|8265.9|8260.9|8249.9|8244.9|5300
1670842800000|2022-12-12 11:00:00|8264.4|8259.4|8254.9|8249.9|8265.9|8260.9|8251.9|8246.9|2413
1670846400000|2022-12-12 12:00:00|8254.4|8249.4|8247.8|8242.8|8258.4|8253.4|8244.8|8239.8|3000
1670850000000|2022-12-12 13:00:00|8247.3|8242.3|8257.8|8252.8|8266.8|8261.8|8246.8|8241.8|1024
1670853600000|2022-12-12 14:00:00|8257.3|8252.3|8251.8|8246.8|8265.8|8260.8|8249.3|8244.3|1872
1670857200000|2022-12-12 15:00:00|8250.8|8245.8|8260.2|8255.2|8260.7|8255.7|8239.7|8234.7|2765
1670860800000|2022-12-12 16:00:00|8260.7|8255.7|8249.8|8243.8|8273.2|8268.2|8246.8|8240.8|1937
1670864400000|2022-12-12 17:00:00|8248.8|8242.8|8248.8|8241.8|8251.8|8245.8|8247.8|8240.8|118
1670868000000|2022-12-12 18:00:00|8247.8|8242.8|8254.8|8242.8|8259.8|8252.8|8247.8|8240.8|139
1670871600000|2022-12-12 19:00:00|8256.5|8244.5|8265.2|8253.2|8265.3|8253.3|8251.4|8239.4|0
1670875200000|2022-12-12 20:00:00|8265.3|8253.3|8289.1|8277.1|8289.1|8277.1|8265.2|8253.2|0
1670878800000|2022-12-12 21:00:00|8289.8|8277.8|8281.4|8269.4|8289.8|8277.8|8279.1|8267.1|0
1670882400000|2022-12-12 22:00:00|8281.6|8269.6|8283|8271|8284.1|8272.1|8279.8|8267.8|0
1670886000000|2022-12-12 23:00:00|8284.2|8272.2|8285.2|8273.2|8288|8276|8281.3|8269.3|0
1670889600000|2022-12-13 00:00:00|8285.5|8273.5|8276.6|8264.6|8288.9|8276.9|8276.5|8264.5|0
1670893200000|2022-12-13 01:00:00|8276.5|8264.5|8277.2|8265.2|8279|8267|8273.1|8261.1|0
1670896800000|2022-12-13 02:00:00|8275.6|8263.6|8280.6|8268.6|8283.9|8271.9|8275.5|8263.5|0
1670900400000|2022-12-13 03:00:00|8282.2|8270.2|8275.6|8263.6|8282.2|8270.2|8275.5|8263.5|0
1670904000000|2022-12-13 04:00:00|8275.5|8263.5|8282.4|8270.4|8282.4|8270.4|8275.5|8263.5|0
1670907600000|2022-12-13 05:00:00|8284.1|8272.1|8287.6|8275.6|8289.3|8277.3|8280.8|8268.8|0
1670911200000|2022-12-13 06:00:00|8286|8274|8275.9|8263.9|8287.6|8275.6|8274.2|8262.2|0
1670914800000|2022-12-13 07:00:00|8277.6|8265.6|8263.8|8258.8|8279.3|8270.8|8257.8|8252.8|2040
1670918400000|2022-12-13 08:00:00|8264.3|8259.3|8228.2|8223.2|8264.3|8259.3|8214.3|8209.3|9363
1670922000000|2022-12-13 09:00:00|8228.7|8223.7|8245.2|8240.2|8266.7|8261.7|8224.7|8219.7|3094
1670925600000|2022-12-13 10:00:00|8244.2|8239.2|8284.2|8279.2|8287.7|8282.7|8236.7|8231.7|7925
1670929200000|2022-12-13 11:00:00|8283.7|8278.7|8273.7|8268.7|8294.7|8289.7|8269.7|8264.7|3616
1670932800000|2022-12-13 12:00:00|8272.7|8267.7|8305.8|8300.8|8306.3|8301.3|8267.7|8262.7|2490
1670936400000|2022-12-13 13:00:00|8305.3|8300.3|8384.8|8379.8|8408.3|8403.3|8282.8|8277.8|4026
1670940000000|2022-12-13 14:00:00|8385.3|8380.3|8409.8|8404.8|8419.3|8414.3|8378.8|8373.8|3022
1670943600000|2022-12-13 15:00:00|8410.3|8405.3|8325|8320|8411.3|8406.3|8318.5|8313.5|5432
1670947200000|2022-12-13 16:00:00|8324.5|8319.5|8314|8307|8344|8338|8304|8297|4753
1670950800000|2022-12-13 17:00:00|8313|8308|8288|8281|8323|8316|8281|8275|852
1670954400000|2022-12-13 18:00:00|8287|8280|8312.4|8300.4|8312.4|8305|8287|8279|390
1670958000000|2022-12-13 19:00:00|8310.7|8298.7|8305.9|8293.9|8324.4|8312.4|8300.8|8288.8|0
1670961600000|2022-12-13 20:00:00|8305.1|8293.1|8314.2|8302.2|8324.4|8312.4|8293.8|8281.8|0
1670965200000|2022-12-13 21:00:00|8313.9|8301.9|8311.2|8299.2|8318.2|8306.2|8307.5|8295.5|0
1670968800000|2022-12-13 22:00:00|8311.5|8299.5|8311.4|8299.4|8311.9|8299.9|8310.5|8298.5|0
1670972400000|2022-12-13 23:00:00|8312.5|8300.5|8313.4|8301.4|8318.9|8306.9|8311|8299|0
1670976000000|2022-12-14 00:00:00|8313.2|8301.2|8316|8304|8318.4|8306.4|8304.2|8292.2|0
1670979600000|2022-12-14 01:00:00|8317.6|8305.6|8321.1|8309.1|8322.8|8310.8|8314.3|8302.3|0
1670983200000|2022-12-14 02:00:00|8319.5|8307.5|8319.3|8307.3|8322.8|8310.8|8316.1|8304.1|0
1670986800000|2022-12-14 03:00:00|8319.4|8307.4|8326.1|8314.1|8327.8|8315.8|8319.3|8307.3|0
1670990400000|2022-12-14 04:00:00|8326|8314|8326|8314|8326.8|8314.8|8324.1|8312.1|0
1670994000000|2022-12-14 05:00:00|8327.7|8315.7|8327.6|8315.6|8331|8319|8326|8314|0
1670997600000|2022-12-14 06:00:00|8327.7|8315.7|8326.1|8314.1|8330.2|8318.2|8324.4|8312.4|0
1671001200000|2022-12-14 07:00:00|8324.4|8312.4|8324|8319|8329|8324|8309.5|8304.5|591
1671004800000|2022-12-14 08:00:00|8325|8320|8313.9|8308.9|8335|8330|8301.4|8296.4|3897
1671008400000|2022-12-14 09:00:00|8313.4|8308.4|8315.4|8310.4|8326.9|8321.9|8307.9|8302.9|1372
1671012000000|2022-12-14 10:00:00|8314.9|8309.9|8311.9|8306.9|8320.9|8315.9|8298.9|8293.9|1856
1671015600000|2022-12-14 11:00:00|8311.4|8306.4|8333.9|8328.9|8335.4|8330.4|8302.4|8297.4|1639
1671019200000|2022-12-14 12:00:00|8334.4|8329.4|8321.1|8316.1|8342.4|8337.4|8316.6|8311.6|1797
1671022800000|2022-12-14 13:00:00|8321.6|8316.6|8340.1|8335.1|8341.6|8336.6|8320.6|8315.6|3008
1671026400000|2022-12-14 14:00:00|8339.6|8334.6|8348.1|8343.1|8353.1|8348.1|8333.6|8328.6|1482
1671030000000|2022-12-14 15:00:00|8348.6|8343.6|8351.5|8346.5|8351.5|8346.5|8332|8327|1801
1671033600000|2022-12-14 16:00:00|8352|8347|8362.5|8355.5|8366.5|8360.5|8349|8344|2101
1671037200000|2022-12-14 17:00:00|8361.5|8356.5|8357.5|8351.5|8363.5|8356.5|8356.5|8349.5|251
1671040800000|2022-12-14 18:00:00|8358.5|8352.5|8363|8351|8373.5|8366.5|8358.5|8351|177
1671044400000|2022-12-14 19:00:00|8364.7|8352.7|8326.4|8314.4|8364.7|8352.7|8306.1|8294.1|1
1671048000000|2022-12-14 20:00:00|8324.8|8312.8|8316.1|8304.1|8359.6|8347.6|8312.9|8300.9|0
1671051600000|2022-12-14 21:00:00|8315.9|8303.9|8329|8317|8333.7|8321.7|8313.1|8301.1|0
1671055200000|2022-12-14 22:00:00|8329.3|8317.3|8328.2|8316.2|8329.8|8317.8|8326.1|8314.1|0
1671058800000|2022-12-14 23:00:00|8328.1|8316.1|8328.2|8316.2|8334.7|8322.7|8322.4|8310.4|0
1671062400000|2022-12-15 00:00:00|8328.1|8316.1|8351.6|8339.6|8351.6|8339.6|8324.6|8312.6|0
1671066000000|2022-12-15 01:00:00|8350|8338|8332.5|8320.5|8350|8338|8330|8318|0
1671069600000|2022-12-15 02:00:00|8332.4|8320.4|8329.1|8317.1|8335.8|8323.8|8325.7|8313.7|0
1671073200000|2022-12-15 03:00:00|8329|8317|8337.3|8325.3|8340.6|8328.6|8324|8312|0
1671076800000|2022-12-15 04:00:00|8338.1|8326.1|8337.3|8325.3|8339|8327|8333.9|8321.9|0
1671080400000|2022-12-15 05:00:00|8337.2|8325.2|8334.1|8322.1|8337.4|8325.4|8332.4|8320.4|0
1671084000000|2022-12-15 06:00:00|8334.2|8322.2|8325.8|8313.8|8337.5|8325.5|8324.1|8312.1|0
1671087600000|2022-12-15 07:00:00|8325.7|8313.7|8317|8312|8339|8334|8306.5|8301.5|893
1671091200000|2022-12-15 08:00:00|8316.5|8311.5|8291.6|8286.6|8334|8329|8275.5|8270.5|1695
1671094800000|2022-12-15 09:00:00|8290.6|8285.6|8291.1|8286.1|8292.6|8287.6|8272.1|8267.1|1014
1671098400000|2022-12-15 10:00:00|8291.6|8286.6|8311.1|8306.1|8316.1|8311.1|8286.1|8281.1|1551
1671102000000|2022-12-15 11:00:00|8312.1|8307.1|8320.6|8315.6|8331.6|8326.6|8308.6|8303.6|765
1671105600000|2022-12-15 12:00:00|8320.1|8315.1|8314.2|8309.2|8323.1|8318.1|8307.1|8302.1|491
1671109200000|2022-12-15 13:00:00|8314.7|8309.7|8249.2|8244.2|8319.7|8314.7|8238.7|8233.7|901
1671112800000|2022-12-15 14:00:00|8248.7|8243.7|8209.7|8204.7|8253.2|8248.2|8202.2|8197.2|1566
1671116400000|2022-12-15 15:00:00|8209.2|8204.2|8248.8|8243.8|8251.3|8246.3|8194.2|8189.2|1191
1671120000000|2022-12-15 16:00:00|8248.3|8243.3|8236.3|8229.3|8251.3|8246.3|8213.3|8208.3|2230
1671123600000|2022-12-15 17:00:00|8238.3|8230.3|8233.3|8225.3|8254.3|8247.3|8233.3|8223.3|541
1671127200000|2022-12-15 18:00:00|8231.3|8224.3|8231|8219|8233.3|8226.3|8219.3|8210.8|5142
1671130800000|2022-12-15 19:00:00|8229.4|8217.4|8239.9|8227.9|8239.9|8227.9|8222.5|8210.5|0
1671134400000|2022-12-15 20:00:00|8239.1|8227.1|8229.8|8217.8|8243.4|8231.4|8224.5|8212.5|0
1671138000000|2022-12-15 21:00:00|8228.8|8216.8|8221.6|8209.6|8232.8|8220.8|8214.7|8202.7|0
1671141600000|2022-12-15 22:00:00|8222.1|8210.1|8219.1|8207.1|8222.5|8210.5|8218.4|8206.4|0
1671145200000|2022-12-15 23:00:00|8218.2|8206.2|8227|8215|8228.8|8216.8|8218.2|8206.2|0
1671148800000|2022-12-16 00:00:00|8227.8|8215.8|8232.8|8220.8|8234.5|8222.5|8226.2|8214.2|0
1671152400000|2022-12-16 01:00:00|8234.5|8222.5|8237.7|8225.7|8242.7|8230.7|8231|8219|0
1671156000000|2022-12-16 02:00:00|8239.4|8227.4|8249.5|8237.5|8252.9|8240.9|8239.4|8227.4|0
1671159600000|2022-12-16 03:00:00|8251.1|8239.1|8244.3|8232.3|8251.2|8239.2|8244.3|8232.3|0
1671163200000|2022-12-16 04:00:00|8246|8234|8230.9|8218.9|8246|8234|8229.2|8217.2|0
1671166800000|2022-12-16 05:00:00|8230.8|8218.8|8239.4|8227.4|8239.4|8227.4|8227.4|8215.4|0
1671170400000|2022-12-16 06:00:00|8237.7|8225.7|8246.1|8234.1|8247.8|8235.8|8229.3|8217.3|0
1671174000000|2022-12-16 07:00:00|8244.5|8232.5|8193.8|8188.8|8251.8|8246.8|8192.8|8187.8|627
1671177600000|2022-12-16 08:00:00|8191.8|8186.8|8144.1|8139.1|8198.8|8193.8|8135.1|8130.1|2963
1671181200000|2022-12-16 09:00:00|8144.6|8139.6|8154.1|8149.1|8156.6|8151.6|8136.1|8131.1|944
1671184800000|2022-12-16 10:00:00|8153.6|8148.6|8121.1|8116.1|8168.6|8163.6|8115.1|8110.1|1406
1671188400000|2022-12-16 11:00:00|8121.6|8116.6|8125.1|8120.1|8144.1|8139.1|8106.6|8101.6|758
1671192000000|2022-12-16 12:00:00|8124.6|8119.6|8151.8|8146.8|8152.3|8147.3|8122.1|8117.1|1300
1671195600000|2022-12-16 13:00:00|8151.3|8146.3|8118.8|8113.8|8153.3|8148.3|8116.3|8111.3|774
1671199200000|2022-12-16 14:00:00|8119.3|8114.3|8144.8|8139.8|8147.8|8142.8|8110.8|8105.8|1329
1671202800000|2022-12-16 15:00:00|8144.3|8139.3|8115.9|8110.9|8145.3|8140.3|8086.4|8081.4|3408
1671206400000|2022-12-16 16:00:00|8115.4|8110.4|8097.4|8090.4|8132.4|8127.4|8095.4|8089.4|2653
1671210000000|2022-12-16 17:00:00|8098.4|8091.4|8099.4|8092.4|8112.4|8104.4|8098.4|8091.4|139
1671213600000|2022-12-16 18:00:00|8100.4|8093.4|8109.9|8097.9|8109.9|8102.4|8096.4|8089.4|157
1671217200000|2022-12-16 19:00:00|8109|8097|8126.9|8114.9|8130.4|8118.4|8108|8096|0
1671220800000|2022-12-16 20:00:00|8125.2|8113.2|8135.4|8123.4|8141.1|8129.1|8118.4|8106.4|0
1671224400000|2022-12-16 21:00:00|8134.7|8122.7|8126.2|8114.2|8136.1|8124.1|8121.1|8109.1|0
1671228000000|2022-12-16 22:00:00|8126.3|8114.3|8126.3|8114.3|8126.3|8114.3|8126.3|8114.3|0
1671404400000|2022-12-18 23:00:00|8135|8123|8138.1|8126.1|8146.9|8134.9|8131.7|8119.7|0
1671408000000|2022-12-19 00:00:00|8138.4|8126.4|8135.9|8123.9|8143.7|8131.7|8131.7|8119.7|0
1671411600000|2022-12-19 01:00:00|8134.2|8122.2|8144.3|8132.3|8154.2|8142.2|8134.2|8122.2|0
1671415200000|2022-12-19 02:00:00|8144.2|8132.2|8147.5|8135.5|8147.6|8135.6|8137.5|8125.5|0
1671418800000|2022-12-19 03:00:00|8145.8|8133.8|8144.2|8132.2|8150.9|8138.9|8142.5|8130.5|0
1671422400000|2022-12-19 04:00:00|8144.3|8132.3|8144.2|8132.2|8147.6|8135.6|8144.2|8132.2|0
1671426000000|2022-12-19 05:00:00|8144.1|8132.1|8136.6|8124.6|8144.1|8132.1|8130.6|8118.6|0
1671429600000|2022-12-19 06:00:00|8137.4|8125.4|8150.7|8138.7|8150.7|8138.7|8135.8|8123.8|0
1671433200000|2022-12-19 07:00:00|8149.1|8137.1|8125.9|8120.9|8149.1|8137.1|8120.4|8115.4|238
1671436800000|2022-12-19 08:00:00|8121.4|8116.4|8126.6|8121.6|8155.4|8150.4|8110.6|8105.6|2092
1671440400000|2022-12-19 09:00:00|8126.1|8121.1|8148.1|8143.1|8159.1|8154.1|8126.1|8121.1|946
1671444000000|2022-12-19 10:00:00|8148.6|8143.6|8177.1|8172.1|8183.6|8178.6|8148.1|8143.1|800
1671447600000|2022-12-19 11:00:00|8177.6|8172.6|8173.1|8168.1|8185.1|8180.1|8157.6|8152.6|406
1671451200000|2022-12-19 12:00:00|8172.6|8167.6|8167|8162|8184.6|8179.6|8166.5|8161.5|339
1671454800000|2022-12-19 13:00:00|8166.5|8161.5|8157|8152|8168.5|8163.5|8151|8146|330
1671458400000|2022-12-19 14:00:00|8157.5|8152.5|8164.5|8159.5|8181.5|8176.5|8153.5|8148.5|628
1671462000000|2022-12-19 15:00:00|8163.5|8158.5|8156.3|8151.3|8174.8|8169.8|8153.8|8148.8|719
1671465600000|2022-12-19 16:00:00|8156.8|8151.8|8139.3|8132.3|8158.3|8153.3|8135.3|8128.3|1986
1671469200000|2022-12-19 17:00:00|8140.3|8133.3|8141.3|8134.3|8143.3|8136.3|8135.3|8128.3|87
1671472800000|2022-12-19 18:00:00|8140.3|8133.3|8131.8|8119.8|8146.3|8140.3|8126.3|8118.3|123
1671476400000|2022-12-19 19:00:00|8130.1|8118.1|8119.5|8107.5|8131.8|8119.8|8114.4|8102.4|0
1671480000000|2022-12-19 20:00:00|8117.9|8105.9|8131.5|8119.5|8135|8123|8114.4|8102.4|0
1671483600000|2022-12-19 21:00:00|8130.2|8118.2|8127|8115|8132.2|8120.2|8123.4|8111.4|0
1671487200000|2022-12-19 22:00:00|8126.9|8114.9|8125.6|8113.6|8127.3|8115.3|8125.3|8113.3|0
1671490800000|2022-12-19 23:00:00|8125.7|8113.7|8138.9|8126.9|8141.5|8129.5|8125.7|8113.7|0
1671494400000|2022-12-20 00:00:00|8138.6|8126.6|8147.5|8135.5|8147.6|8135.6|8136.2|8124.2|0
1671498000000|2022-12-20 01:00:00|8146.7|8134.7|8147.6|8135.6|8152.6|8140.6|8142.5|8130.5|0
1671501600000|2022-12-20 02:00:00|8149.2|8137.2|8145.9|8133.9|8149.3|8137.3|8143.3|8131.3|0
1671505200000|2022-12-20 03:00:00|8147.6|8135.6|8075.8|8063.8|8147.6|8135.6|8056.1|8044.1|0
1671508800000|2022-12-20 04:00:00|8077.5|8065.5|8058.5|8046.5|8079.2|8067.2|8051.5|8039.5|0
1671512400000|2022-12-20 05:00:00|8059.3|8047.3|8053.6|8041.6|8061.9|8049.9|8030.7|8018.7|0
1671516000000|2022-12-20 06:00:00|8052.8|8040.8|8070.7|8058.7|8076.9|8064.9|8051.9|8039.9|0
1671519600000|2022-12-20 07:00:00|8072.3|8060.3|8082.3|8077.3|8101.3|8096.3|8070.3|8058.7|323
1671523200000|2022-12-20 08:00:00|8081.8|8076.8|8139.8|8134.8|8140.3|8135.3|8059.3|8054.3|2247
1671526800000|2022-12-20 09:00:00|8140.3|8135.3|8139.3|8134.3|8142.3|8137.3|8126.3|8121.3|675
1671530400000|2022-12-20 10:00:00|8139.8|8134.8|8152.8|8147.8|8155.3|8150.3|8124.8|8119.8|996
1671534000000|2022-12-20 11:00:00|8153.3|8148.3|8171.8|8166.8|8179.8|8174.8|8152.8|8147.8|874
1671537600000|2022-12-20 12:00:00|8171.3|8166.3|8180.6|8175.6|8203.8|8198.8|8171.3|8166.3|944
1671541200000|2022-12-20 13:00:00|8181.1|8176.1|8187.6|8182.6|8195.6|8190.6|8179.6|8174.6|586
1671544800000|2022-12-20 14:00:00|8187.1|8182.1|8199.6|8194.6|8203.1|8198.1|8181.1|8176.1|901
1671548400000|2022-12-20 15:00:00|8201.1|8196.1|8211.1|8206.1|8221.6|8216.6|8198.1|8193.1|858
1671552000000|2022-12-20 16:00:00|8211.6|8206.6|8198.6|8191.6|8218.1|8213.1|8188.6|8180.6|1508
1671555600000|2022-12-20 17:00:00|8197.6|8190.6|8217.6|8210.6|8217.6|8210.6|8197.6|8190.6|210
1671559200000|2022-12-20 18:00:00|8216.6|8211.6|8212.6|8200.6|8221.6|8213.6|8206.6|8198.6|341
1671562800000|2022-12-20 19:00:00|8212.4|8200.4|8204.9|8192.9|8220.6|8208.6|8204.8|8192.8|0
1671566400000|2022-12-20 20:00:00|8205|8193|8199.9|8187.9|8211.9|8199.9|8196.6|8184.6|0
1671570000000|2022-12-20 21:00:00|8199.3|8187.3|8205.4|8193.4|8206.5|8194.5|8196|8184|0
1671573600000|2022-12-20 22:00:00|8205.3|8193.3|8209.1|8197.1|8210.6|8198.6|8204.9|8192.9|0
1671577200000|2022-12-20 23:00:00|8211.6|8199.6|8218.3|8206.3|8221.6|8209.6|8209.7|8197.7|0
1671580800000|2022-12-21 00:00:00|8218.7|8206.7|8221|8209|8222.7|8210.7|8209|8197|0
1671584400000|2022-12-21 01:00:00|8220.9|8208.9|8234|8222|8240|8228|8219.3|8207.3|0
1671588000000|2022-12-21 02:00:00|8233.2|8221.2|8229.7|8217.7|8238.3|8226.3|8229.7|8217.7|0
1671591600000|2022-12-21 03:00:00|8230.5|8218.5|8231.3|8219.3|8233.1|8221.1|8226.3|8214.3|0
1671595200000|2022-12-21 04:00:00|8231.4|8219.4|8222.7|8210.7|8231.4|8219.4|8220.9|8208.9|0
1671598800000|2022-12-21 05:00:00|8222.6|8210.6|8232.8|8220.8|8237.9|8225.9|8219.3|8207.3|0
1671602400000|2022-12-21 06:00:00|8232.9|8220.9|8231.3|8219.3|8237.9|8225.9|8226|8214|0
1671606000000|2022-12-21 07:00:00|8231.2|8219.2|8219.6|8214.6|8231.6|8226.6|8211.6|8206.6|224
1671609600000|2022-12-21 08:00:00|8221.6|8216.6|8220|8215|8227.1|8222.1|8201.6|8196.6|1686
1671613200000|2022-12-21 09:00:00|8220.5|8215.5|8240.5|8235.5|8241|8236|8216.5|8211.5|543
1671616800000|2022-12-21 10:00:00|8241|8236|8258|8253|8267.5|8262.5|8237.5|8232.5|842
1671620400000|2022-12-21 11:00:00|8257.5|8252.5|8264|8259|8266.5|8261.5|8250|8245|335
1671624000000|2022-12-21 12:00:00|8264.5|8259.5|8268.9|8263.9|8268.9|8263.9|8251.5|8246.5|634
1671627600000|2022-12-21 13:00:00|8268.4|8263.4|8283.9|8278.9|8283.9|8278.9|8267.9|8262.9|463
1671631200000|2022-12-21 14:00:00|8283.4|8278.4|8283.9|8278.9|8290.4|8285.4|8278.4|8273.4|670
1671634800000|2022-12-21 15:00:00|8285.4|8280.4|8314.1|8309.1|8315.1|8310.1|8282.4|8277.4|1030
1671638400000|2022-12-21 16:00:00|8314.6|8309.6|8308.6|8301.6|8315.1|8310.1|8298.6|8292.6|1425
1671642000000|2022-12-21 17:00:00|8309.6|8302.6|8308.6|8301.6|8309.6|8303.6|8303.6|8297.6|92
1671645600000|2022-12-21 18:00:00|8307.6|8300.6|8314.4|8302.4|8315.6|8308.6|8305.6|8298.6|183
1671649200000|2022-12-21 19:00:00|8315.2|8303.2|8314.2|8302.2|8326.6|8314.6|8310.7|8298.7|0
1671652800000|2022-12-21 20:00:00|8315.9|8303.9|8309.4|8297.4|8319.4|8307.4|8304|8292|0
1671656400000|2022-12-21 21:00:00|8308.7|8296.7|8319.2|8307.2|8320.9|8308.9|8307.2|8295.2|0
1671660000000|2022-12-21 22:00:00|8318.8|8306.8|8319.5|8307.5|8321.4|8309.4|8318.3|8306.3|0
1671663600000|2022-12-21 23:00:00|8320.3|8308.3|8316.6|8304.6|8322.2|8310.2|8314.5|8302.5|0
1671667200000|2022-12-22 00:00:00|8316.5|8304.5|8319.6|8307.6|8319.6|8307.6|8306.1|8294.1|0
1671670800000|2022-12-22 01:00:00|8317.9|8305.9|8329.7|8317.7|8333.1|8321.1|8316.3|8304.3|0
1671674400000|2022-12-22 02:00:00|8328|8316|8328.1|8316.1|8336.5|8324.5|8326.4|8314.4|0
1671678000000|2022-12-22 03:00:00|8328.9|8316.9|8329.8|8317.8|8331.5|8319.5|8326.4|8314.4|0
1671681600000|2022-12-22 04:00:00|8331.5|8319.5|8336.4|8324.4|8336.5|8324.5|8329.8|8317.8|0
1671685200000|2022-12-22 05:00:00|8334.8|8322.8|8341.4|8329.4|8341.4|8329.4|8334.7|8322.7|0
1671688800000|2022-12-22 06:00:00|8339.7|8327.7|8328.9|8316.9|8341.4|8329.4|8328.9|8316.9|0
1671692400000|2022-12-22 07:00:00|8327.2|8315.2|8323.1|8318.1|8327.2|8322.1|8311.6|8306.6|219
1671696000000|2022-12-22 08:00:00|8325.6|8320.6|8333.4|8328.4|8342.6|8337.6|8313.6|8308.6|1561
1671699600000|2022-12-22 09:00:00|8332.9|8327.9|8314.4|8309.4|8339.9|8334.9|8312.4|8307.4|562
1671703200000|2022-12-22 10:00:00|8313.9|8308.9|8299.4|8294.4|8314.4|8309.4|8294.4|8289.4|688
1671706800000|2022-12-22 11:00:00|8298.4|8293.4|8300.4|8295.4|8304.9|8299.9|8289.4|8284.4|579
1671710400000|2022-12-22 12:00:00|8301.4|8296.4|8291.3|8286.3|8302.9|8297.9|8279.9|8274.9|737
1671714000000|2022-12-22 13:00:00|8290.8|8285.8|8290.8|8285.8|8307.3|8302.3|8282.8|8277.8|601
1671717600000|2022-12-22 14:00:00|8290.3|8285.3|8279.3|8274.3|8297.8|8292.8|8261.8|8256.8|903
1671721200000|2022-12-22 15:00:00|8277.8|8272.8|8264.3|8259.3|8278.3|8273.3|8260.8|8255.8|1077
1671724800000|2022-12-22 16:00:00|8264.8|8259.8|8263.9|8257.9|8278.9|8271.9|8258.8|8252.9|2251
1671728400000|2022-12-22 17:00:00|8264.9|8256.9|8240.9|8233.9|8266.9|8259.9|8236.9|8229.9|936
1671732000000|2022-12-22 18:00:00|8239.9|8232.9|8234.1|8222.1|8239.9|8232.9|8225.9|8217.9|175
1671735600000|2022-12-22 19:00:00|8233.3|8221.3|8259.5|8247.5|8261.2|8249.2|8231.1|8219.1|0
1671739200000|2022-12-22 20:00:00|8259.6|8247.6|8279.7|8267.7|8281.4|8269.4|8256|8244|0
1671742800000|2022-12-22 21:00:00|8280.5|8268.5|8278.1|8266.1|8291|8279|8272|8260|0
1671746400000|2022-12-22 22:00:00|8277.6|8265.6|8280.9|8268.9|8281.9|8269.9|8276.9|8264.9|0
1671750000000|2022-12-22 23:00:00|8280.2|8268.2|8279.3|8267.3|8281.2|8269.2|8274.5|8262.5|0
1671753600000|2022-12-23 00:00:00|8279.2|8267.2|8263.2|8251.2|8281.1|8269.1|8259.9|8247.9|0
1671757200000|2022-12-23 01:00:00|8264.1|8252.1|8289.1|8277.1|8290.8|8278.8|8261.5|8249.5|0
1671760800000|2022-12-23 02:00:00|8287.4|8275.4|8287.3|8275.3|8294.2|8282.2|8285.6|8273.6|0
1671764400000|2022-12-23 03:00:00|8289|8277|8299.4|8287.4|8304.5|8292.5|8287.3|8275.3|0
1671768000000|2022-12-23 04:00:00|8297.7|8285.7|8290.9|8278.9|8300.2|8288.2|8290.8|8278.8|0
1671771600000|2022-12-23 05:00:00|8290.8|8278.8|8287.5|8275.5|8296|8284|8286.6|8274.6|0
1671775200000|2022-12-23 06:00:00|8285.8|8273.8|8282.8|8270.8|8287.5|8275.5|8277.5|8265.5|0
1671778800000|2022-12-23 07:00:00|8282.7|8270.7|8278.9|8273.9|8288.9|8283.9|8275.4|8270.4|177
1671782400000|2022-12-23 08:00:00|8275.9|8270.9|8297.7|8292.7|8300.7|8295.7|8268.9|8263.9|1255
1671786000000|2022-12-23 09:00:00|8298.2|8293.2|8298.7|8293.7|8302.7|8297.7|8284.7|8279.7|365
1671789600000|2022-12-23 10:00:00|8299.2|8294.2|8305.7|8300.7|8318.2|8313.2|8294.2|8289.2|653
1671793200000|2022-12-23 11:00:00|8306.2|8301.2|8279.7|8274.7|8307.7|8302.7|8276.7|8271.7|571
1671796800000|2022-12-23 12:00:00|8279.2|8274.2|8280.8|8275.8|8281.8|8276.8|8262.2|8257.2|380
1671800400000|2022-12-23 13:00:00|8281.3|8276.3|8257.8|8252.8|8303.3|8298.3|8253.8|8248.8|915
1671804000000|2022-12-23 14:00:00|8257.3|8252.3|8246.8|8241.8|8260.3|8255.3|8241.3|8236.3|691
1671807600000|2022-12-23 15:00:00|8253.3|8248.3|8281|8276|8291.5|8286.5|8238.8|8233.8|809
1671811200000|2022-12-23 16:00:00|8280|8275|8272.5|8265.5|8283.5|8277.5|8269.5|8262.5|976
1671814800000|2022-12-23 17:00:00|8271.5|8264.5|8270.5|8262.5|8276.5|8269.5|8267.5|8260.5|184
1671818400000|2022-12-23 18:00:00|8271.5|8263.5|8269.4|8257.4|8274.5|8267.5|8267|8257.4|79
1671822000000|2022-12-23 19:00:00|8269.3|8257.3|8281.6|8269.6|8281.6|8269.6|8265.8|8253.8|0
1671825600000|2022-12-23 20:00:00|8281.7|8269.7|8292|8280|8292.7|8280.7|8272.9|8260.9|0
1671829200000|2022-12-23 21:00:00|8291.9|8279.9|8290.1|8278.1|8295.1|8283.1|8289.4|8277.4|0
1671832800000|2022-12-23 22:00:00|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|8289.4|8277.4|0
1672095600000|2022-12-26 23:00:00|8311.8|8299.8|8325.6|8313.6|8328|8316|8309.7|8297.7|0
1672099200000|2022-12-27 00:00:00|8325.8|8313.8|8316.2|8304.2|8326.8|8314.8|8310.1|8298.1|0
1672102800000|2022-12-27 01:00:00|8314.3|8302.3|8333.3|8321.3|8336.7|8324.7|8313.4|8301.4|0
1672106400000|2022-12-27 02:00:00|8328.8|8316.8|8332.1|8320.1|8333.9|8321.9|8328.8|8316.8|0
1672110000000|2022-12-27 03:00:00|8330.4|8318.4|8330.2|8318.2|8332.1|8320.1|8330.2|8318.2|0
1672113600000|2022-12-27 04:00:00|8330.3|8318.3|8332|8320|8333.6|8321.6|8326.8|8314.8|0
1672117200000|2022-12-27 05:00:00|8332.8|8320.8|8330.3|8318.3|8333.7|8321.7|8328.6|8316.6|0
1672120800000|2022-12-27 06:00:00|8328.6|8316.6|8330.4|8318.4|8330.4|8318.4|8323.7|8311.7|0
1672124400000|2022-12-27 07:00:00|8328.8|8316.8|8308|8303|8330.4|8318.4|8300|8295|253
1672128000000|2022-12-27 08:00:00|8307|8302|8313.1|8308.1|8337.5|8332.5|8303.5|8298.5|1091
1672131600000|2022-12-27 09:00:00|8313.6|8308.6|8311.1|8306.1|8315.1|8310.1|8296.6|8291.6|534
1672135200000|2022-12-27 10:00:00|8310.6|8305.6|8306.1|8301.1|8311.1|8306.1|8297.1|8292.1|458
1672138800000|2022-12-27 11:00:00|8305.6|8300.6|8304.6|8299.6|8309.6|8304.6|8303.6|8298.6|264
1672142400000|2022-12-27 12:00:00|8304.1|8299.1|8298.3|8293.3|8304.6|8299.6|8292.1|8287.1|298
1672146000000|2022-12-27 13:00:00|8297.8|8292.8|8286.3|8281.3|8311.3|8306.3|8285.3|8280.3|373
1672149600000|2022-12-27 14:00:00|8285.8|8280.8|8272.8|8267.8|8290.8|8285.8|8271.3|8266.3|611
1672153200000|2022-12-27 15:00:00|8272.3|8267.3|8275.4|8270.4|8283.9|8278.9|8268.3|8263.3|576
1672156800000|2022-12-27 16:00:00|8274.9|8269.9|8268.3|8261.3|8285.4|8280.4|8264.3|8258.3|1056
1672160400000|2022-12-27 17:00:00|8269.3|8262.3|8271.3|8264.3|8275.3|8269.3|8263.3|8256.3|107
1672164000000|2022-12-27 18:00:00|8270.3|8263.3|8257.8|8245.8|8274.3|8268.3|8254.3|8245.8|96
1672167600000|2022-12-27 19:00:00|8256.1|8244.1|8259.6|8247.6|8261.4|8249.4|8250.9|8238.9|0
1672171200000|2022-12-27 20:00:00|8259.7|8247.7|8254.6|8242.6|8268.4|8256.4|8254.5|8242.5|0
1672174800000|2022-12-27 21:00:00|8256.6|8244.6|8258.2|8246.2|8262.5|8250.5|8256.6|8244.6|0
1672178400000|2022-12-27 22:00:00|8258.4|8246.4|8258.9|8246.9|8259.2|8247.2|8257.8|8245.8|0
1672182000000|2022-12-27 23:00:00|8259|8247|8257|8245|8263.2|8251.2|8255.3|8243.3|0
1672185600000|2022-12-28 00:00:00|8259|8247|8247.9|8235.9|8262|8250|8246.2|8234.2|0
1672189200000|2022-12-28 01:00:00|8248|8236|8260|8248|8261.6|8249.6|8244.6|8232.6|0
1672192800000|2022-12-28 02:00:00|8259.9|8247.9|8256.2|8244.2|8266.5|8254.5|8256.2|8244.2|0
1672196400000|2022-12-28 03:00:00|8256.3|8244.3|8259.4|8247.4|8263|8251|8254.5|8242.5|0
1672200000000|2022-12-28 04:00:00|8260.3|8248.3|8262.8|8250.8|8264.5|8252.5|8259.4|8247.4|0
1672203600000|2022-12-28 05:00:00|8262.9|8250.9|8257.7|8245.7|8266.2|8254.2|8256|8244|0
1672207200000|2022-12-28 06:00:00|8256.8|8244.8|8268|8256|8268|8256|8256|8244|0
1672210800000|2022-12-28 07:00:00|8268.1|8256.1|8273.8|8268.8|8277.8|8272.8|8261.8|8254.4|139
1672214400000|2022-12-28 08:00:00|8272.8|8267.8|8274.9|8269.9|8289.8|8284.8|8266.3|8261.3|1195
1672218000000|2022-12-28 09:00:00|8273.9|8268.9|8296.9|8291.9|8298.9|8293.9|8273.9|8268.9|449
1672221600000|2022-12-28 10:00:00|8296.4|8291.4|8301.4|8296.4|8305.4|8300.4|8290.4|8285.4|452
1672225200000|2022-12-28 11:00:00|8300.4|8295.4|8311.9|8306.9|8313.4|8308.4|8299.9|8294.9|329
1672228800000|2022-12-28 12:00:00|8311.4|8306.4|8309|8304|8323.4|8318.4|8306|8301|463
1672232400000|2022-12-28 13:00:00|8308.5|8303.5|8290|8285|8309|8304|8286|8281|412
1672236000000|2022-12-28 14:00:00|8290.5|8285.5|8280.5|8275.5|8294.5|8289.5|8278.5|8273.5|543
1672239600000|2022-12-28 15:00:00|8280|8275|8264.5|8259.5|8281.5|8276.5|8257|8252|620
1672243200000|2022-12-28 16:00:00|8264|8259|8259|8252|8268|8263|8255|8248|1275
1672246800000|2022-12-28 17:00:00|8258|8251|8270|8263|8272|8265|8245|8238|145
1672250400000|2022-12-28 18:00:00|8269|8262|8262|8250|8279|8271|8257|8249|54
1672254000000|2022-12-28 19:00:00|8262.9|8250.9|8255.4|8243.4|8267.4|8255.4|8253.4|8241.4|0
1672257600000|2022-12-28 20:00:00|8253.7|8241.7|8244.2|8232.2|8255.4|8243.4|8239.6|8227.6|0
1672261200000|2022-12-28 21:00:00|8244.9|8232.9|8250|8238|8252.9|8240.9|8242|8230|0
1672264800000|2022-12-28 22:00:00|8249.8|8237.8|8251.4|8239.4|8252.6|8240.6|8249.1|8237.1|0
1672268400000|2022-12-28 23:00:00|8251|8239|8252.7|8240.7|8255.5|8243.5|8248.3|8236.3|0
1672272000000|2022-12-29 00:00:00|8253|8241|8248.8|8236.8|8254.9|8242.9|8239.4|8227.4|0
1672275600000|2022-12-29 01:00:00|8249.6|8237.6|8241.2|8229.2|8249.7|8237.7|8236|8224|0
1672279200000|2022-12-29 02:00:00|8241.1|8229.1|8246.2|8234.2|8246.3|8234.3|8237.7|8225.7|0
1672282800000|2022-12-29 03:00:00|8244.5|8232.5|8241.4|8229.4|8246.2|8234.2|8236.2|8224.2|0
1672286400000|2022-12-29 04:00:00|8239.7|8227.7|8246.6|8234.6|8246.6|8234.6|8239.7|8227.7|0
1672290000000|2022-12-29 05:00:00|8246.5|8234.5|8244.8|8232.8|8248.3|8236.3|8243|8231|0
1672293600000|2022-12-29 06:00:00|8243.1|8231.1|8244.8|8232.8|8246.5|8234.5|8241.3|8229.3|0
1672297200000|2022-12-29 07:00:00|8250|8245|8239.5|8234.5|8255|8250|8239.5|8234.5|129
1672300800000|2022-12-29 08:00:00|8238|8233|8228.1|8223.1|8243|8238|8209|8204|1594
1672304400000|2022-12-29 09:00:00|8228.6|8223.6|8245.1|8240.1|8249.6|8244.6|8226.6|8221.6|736
1672308000000|2022-12-29 10:00:00|8244.6|8239.6|8265.1|8260.1|8272.6|8267.6|8243.6|8238.6|690
1672311600000|2022-12-29 11:00:00|8265.6|8260.6|8265.6|8260.6|8272.1|8267.1|8259.6|8254.6|465
1672315200000|2022-12-29 12:00:00|8266.1|8261.1|8279.1|8274.1|8285.6|8280.6|8264.6|8259.6|596
1672318800000|2022-12-29 13:00:00|8279.6|8274.6|8302.1|8297.1|8304.1|8299.1|8277.1|8272.1|629
1672322400000|2022-12-29 14:00:00|8303.1|8298.1|8301.1|8296.1|8303.6|8298.6|8292.1|8287.1|963
1672326000000|2022-12-29 15:00:00|8301.6|8296.6|8319.2|8314.2|8320.7|8315.7|8298.6|8293.6|1089
1672329600000|2022-12-29 16:00:00|8319.7|8314.7|8327.2|8321.2|8329.2|8323.2|8315.2|8310.2|1391
1672333200000|2022-12-29 17:00:00|8328.2|8320.2|8327.2|8320.2|8329.2|8323.2|8322.2|8315.2|96
1672336800000|2022-12-29 18:00:00|8326.2|8319.2|8323.7|8311.7|8328.2|8321.2|8319.2|8310.2|94
1672340400000|2022-12-29 19:00:00|8323.8|8311.8|8316.9|8304.9|8327.3|8315.3|8315.2|8303.2|0
1672344000000|2022-12-29 20:00:00|8316|8304|8313.6|8301.6|8320.4|8308.4|8310.2|8298.2|0
1672347600000|2022-12-29 21:00:00|8313.9|8301.9|8309.1|8297.1|8315.5|8303.5|8307.4|8295.4|0
1672351200000|2022-12-29 22:00:00|8308.7|8296.7|8306.7|8294.7|8309.1|8297.1|8305.5|8293.5|0
1672354800000|2022-12-29 23:00:00|8307.2|8295.2|8304|8292|8308.6|8296.6|8300.8|8288.8|0
1672358400000|2022-12-30 00:00:00|8304.2|8292.2|8303.2|8291.2|8306.6|8294.6|8303.1|8291.1|0
1672362000000|2022-12-30 01:00:00|8303.1|8291.1|8303.1|8291.1|8308.2|8296.2|8299.6|8287.6|0
1672365600000|2022-12-30 02:00:00|8303|8291|8301.5|8289.5|8303.2|8291.2|8298|8286|0
1672369200000|2022-12-30 03:00:00|8303.2|8291.2|8308.3|8296.3|8311.7|8299.7|8301.5|8289.5|0
1672372800000|2022-12-30 04:00:00|8308.2|8296.2|8304.9|8292.9|8309.9|8297.9|8304.9|8292.9|0
1672376400000|2022-12-30 05:00:00|8306.6|8294.6|8296.4|8284.4|8306.6|8294.6|8292.9|8280.9|0
1672380000000|2022-12-30 06:00:00|8296.3|8284.3|8287.4|8275.4|8296.4|8284.4|8286|8274|0
1672383600000|2022-12-30 07:00:00|8285.8|8273.8|8296.2|8291.2|8305.2|8300.2|8284.2|8273.7|233
1672387200000|2022-12-30 08:00:00|8294.2|8289.2|8265.7|8260.7|8294.2|8289.2|8262.7|8257.7|1166
1672390800000|2022-12-30 09:00:00|8264.7|8259.7|8273.7|8268.7|8273.7|8268.7|8254.2|8249.2|665
1672394400000|2022-12-30 10:00:00|8273.2|8268.2|8272.2|8267.2|8276.7|8271.7|8260.7|8255.7|667
1672398000000|2022-12-30 11:00:00|8271.7|8266.7|8261.7|8256.7|8272.7|8267.7|8259.7|8254.7|399
1672401600000|2022-12-30 12:00:00|8262.2|8257.2|8260.6|8255.6|8274.2|8269.2|8260.6|8255.6|394
1672405200000|2022-12-30 13:00:00|8261.1|8256.1|8266.1|8261.1|8267.1|8262.1|8257.6|8252.6|263
1672408800000|2022-12-30 14:00:00|8265.6|8260.6|8266.6|8261.6|8282.1|8277.1|8259.6|8254.6|584
1672412400000|2022-12-30 15:00:00|8266.1|8261.1|8253.7|8248.7|8269.2|8264.2|8253.2|8248.2|664
1672416000000|2022-12-30 16:00:00|8253.2|8248.2|8233.7|8226.7|8255.2|8250.2|8223.7|8218.7|1879
1672419600000|2022-12-30 17:00:00|8234.7|8227.7|8237.7|8230.7|8239.7|8233.7|8231.7|8225.7|121
1672423200000|2022-12-30 18:00:00|8236.7|8229.7|8227.7|8215.7|8236.7|8229.7|8215.7|8208.7|136
1672426800000|2022-12-30 19:00:00|8226|8214|8226|8214|8229.4|8217.4|8219|8207|0
1672430400000|2022-12-30 20:00:00|8224.3|8212.3|8230.9|8218.9|8251|8239|8224.3|8212.3|0
1672434000000|2022-12-30 21:00:00|8229.9|8217.9|8238.9|8226.9|8240.3|8228.3|8228|8216|0
1672642800000|2023-01-02 07:00:00|8244.7|8239.7|8298.2|8293.2|8301.7|8296.7|8243.7|8238.7|100
1672646400000|2023-01-02 08:00:00|8292.7|8287.7|8328.9|8323.9|8328.9|8323.9|8286.2|8281.2|995
1672650000000|2023-01-02 09:00:00|8329.4|8324.4|8336.9|8331.9|8367.9|8362.9|8319.9|8314.9|828
1672653600000|2023-01-02 10:00:00|8337.4|8332.4|8339.9|8334.9|8344.4|8339.4|8333.9|8328.9|345
1672657200000|2023-01-02 11:00:00|8340.4|8335.4|8362.9|8357.9|8368.4|8363.4|8339.4|8334.4|565
1672660800000|2023-01-02 12:00:00|8363.4|8358.4|8355.9|8350.9|8370.4|8365.4|8352.9|8347.9|252
1672664400000|2023-01-02 13:00:00|8355.4|8350.4|8356.4|8351.4|8359.4|8354.4|8349.4|8344.4|333
1672668000000|2023-01-02 14:00:00|8355.9|8350.9|8365.4|8360.4|8367.9|8362.9|8346.4|8341.4|177
1672671600000|2023-01-02 15:00:00|8364.9|8359.9|8369.7|8364.7|8375.7|8370.7|8356.4|8351.4|356
1672675200000|2023-01-02 16:00:00|8370.2|8365.2|8378.7|8369.7|8388.7|8383.2|8362.7|8357.7|869
1672678800000|2023-01-02 17:00:00|8379.7|8370.2|8372.2|8360.2|8384.7|8376.7|8372.2|8360.2|30
1672682400000|2023-01-02 18:00:00|8372.7|8360.7|8366.2|8354.2|8384.2|8376.7|8361.7|8354.2|35
1672700400000|2023-01-02 23:00:00|8327.5|8315.5|8339.2|8327.2|8343.8|8331.8|8311.2|8299.2|0
1672704000000|2023-01-03 00:00:00|8338.8|8326.8|8303.6|8291.6|8339.6|8327.6|8300.6|8288.6|0
1672707600000|2023-01-03 01:00:00|8301.9|8289.9|8312.9|8300.9|8314.6|8302.6|8281|8269|0
1672711200000|2023-01-03 02:00:00|8311.2|8299.2|8340.2|8328.2|8350|8338|8307.8|8295.8|0
1672714800000|2023-01-03 03:00:00|8341.9|8329.9|8347.2|8335.2|8347.2|8335.2|8336.8|8324.8|0
1672718400000|2023-01-03 04:00:00|8348.9|8336.9|8337|8325|8348.9|8336.9|8337|8325|0
1672722000000|2023-01-03 05:00:00|8338.7|8326.7|8336.5|8324.5|8349|8337|8334.3|8322.3|0
1672725600000|2023-01-03 06:00:00|8334.8|8322.8|8339.2|8327.2|8339.2|8327.2|8311.3|8299.3|0
1672729200000|2023-01-03 07:00:00|8339.1|8327.1|8369.2|8364.2|8372.7|8367.7|8318.7|8313.7|327
1672732800000|2023-01-03 08:00:00|8369.7|8364.7|8432|8427|8439|8434|8326.7|8321.7|2795
1672736400000|2023-01-03 09:00:00|8433|8428|8449.5|8444.5|8449.5|8444.5|8432.5|8427.5|910
1672740000000|2023-01-03 10:00:00|8450|8445|8452.5|8447.5|8456|8451|8437.5|8432.5|1066
1672743600000|2023-01-03 11:00:00|8452|8447|8400.5|8395.5|8452|8447|8400|8395|699
1672747200000|2023-01-03 12:00:00|8400|8395|8402.5|8397.5|8407.5|8402.5|8389.5|8384.5|556
1672750800000|2023-01-03 13:00:00|8403|8398|8427|8422|8429|8424|8391|8386|583
1672754400000|2023-01-03 14:00:00|8428|8423|8398.5|8393.5|8437|8432|8394|8389|1298
1672758000000|2023-01-03 15:00:00|8399|8394|8434.6|8429.6|8435.1|8430.1|8380.1|8375.1|1873
1672761600000|2023-01-03 16:00:00|8435.1|8430.1|8378.6|8372.6|8438.1|8433.1|8378.6|8372.6|1810
1672765200000|2023-01-03 17:00:00|8379.6|8370.6|8386.6|8379.6|8397.6|8391.6|8373.6|8366.6|369
1672768800000|2023-01-03 18:00:00|8385.6|8378.6|8402.6|8390.6|8403.6|8394.6|8382.6|8375.6|114
1672772400000|2023-01-03 19:00:00|8402.7|8390.7|8401.4|8389.4|8410|8398|8380.2|8368.2|0
1672776000000|2023-01-03 20:00:00|8401.3|8389.3|8415.8|8403.8|8415.8|8403.8|8397.9|8385.9|0
1672779600000|2023-01-03 21:00:00|8411.5|8399.5|8408.6|8396.6|8411.5|8399.5|8400.6|8388.6|0
1672783200000|2023-01-03 22:00:00|8408.8|8396.8|8408.1|8396.1|8408.8|8396.8|8407.4|8395.4|0
1672786800000|2023-01-03 23:00:00|8406.7|8394.7|8410.5|8398.5|8410.9|8398.9|8402.6|8390.6|0
1672790400000|2023-01-04 00:00:00|8410.9|8398.9|8414|8402|8422.5|8410.5|8408.1|8396.1|0
1672794000000|2023-01-04 01:00:00|8413.9|8401.9|8425.9|8413.9|8426.1|8414.1|8412.3|8400.3|0
1672797600000|2023-01-04 02:00:00|8427.6|8415.6|8418.9|8406.9|8427.6|8415.6|8418.9|8406.9|0
1672801200000|2023-01-04 03:00:00|8420.6|8408.6|8422.5|8410.5|8429.1|8417.1|8414|8402|0
1672804800000|2023-01-04 04:00:00|8422.6|8410.6|8426.1|8414.1|8426.1|8414.1|8420.8|8408.8|0
1672808400000|2023-01-04 05:00:00|8424.4|8412.4|8422.7|8410.7|8427.8|8415.8|8417.6|8405.6|0
1672812000000|2023-01-04 06:00:00|8423.5|8411.5|8424.4|8412.4|8426.1|8414.1|8417.5|8405.5|0
1672815600000|2023-01-04 07:00:00|8422.7|8410.7|8442.1|8437.1|8445.6|8440.6|8414.6|8405.4|297
1672819200000|2023-01-04 08:00:00|8441.6|8436.6|8485.9|8480.9|8512.9|8507.9|8441.6|8436.6|2546
1672822800000|2023-01-04 09:00:00|8486.9|8481.9|8514.9|8509.9|8522.4|8517.4|8484.4|8479.4|955
1672826400000|2023-01-04 10:00:00|8515.4|8510.4|8525.9|8520.9|8527.9|8522.9|8508.4|8503.4|777
1672830000000|2023-01-04 11:00:00|8525.4|8520.4|8524.4|8519.4|8542.9|8537.9|8523.4|8518.4|745
1672833600000|2023-01-04 12:00:00|8524.9|8519.9|8513.6|8508.6|8532.4|8527.4|8510.1|8505.1|401
1672837200000|2023-01-04 13:00:00|8513.1|8508.1|8558.6|8553.6|8558.6|8553.6|8511.1|8506.1|785
1672840800000|2023-01-04 14:00:00|8558.1|8553.1|8554.6|8549.6|8562.6|8557.6|8536.1|8531.1|1818
1672844400000|2023-01-04 15:00:00|8554.1|8549.1|8551.8|8546.8|8557.6|8552.6|8521.6|8516.6|1200
1672848000000|2023-01-04 16:00:00|8552.8|8547.8|8565|8558|8569|8563|8547.3|8542.3|1611
1672851600000|2023-01-04 17:00:00|8566|8559|8566|8560|8573|8567|8564|8557|254
1672855200000|2023-01-04 18:00:00|8565|8558|8568.3|8556.3|8572|8565|8558|8551|142
1672858800000|2023-01-04 19:00:00|8567.5|8555.5|8564.8|8552.8|8579.8|8567.8|8542.2|8530.2|0
1672862400000|2023-01-04 20:00:00|8564.9|8552.9|8565.8|8553.8|8573.6|8561.6|8545.5|8533.5|0
1672866000000|2023-01-04 21:00:00|8565.2|8553.2|8559.5|8547.5|8567.9|8555.9|8555.3|8543.3|0
1672869600000|2023-01-04 22:00:00|8559.4|8547.4|8561.4|8549.4|8563.8|8551.8|8558.2|8546.2|0
1672873200000|2023-01-04 23:00:00|8559.2|8547.2|8557.5|8545.5|8562.8|8550.8|8556.5|8544.5|0
1672876800000|2023-01-05 00:00:00|8557.7|8545.7|8541.3|8529.3|8567.8|8555.8|8541.3|8529.3|0
1672880400000|2023-01-05 01:00:00|8539.6|8527.6|8543|8531|8548.2|8536.2|8537.9|8525.9|0
1672884000000|2023-01-05 02:00:00|8542.2|8530.2|8527.4|8515.4|8543|8531|8525.5|8513.5|0
1672887600000|2023-01-05 03:00:00|8528.2|8516.2|8529.1|8517.1|8534.2|8522.2|8525.7|8513.7|0
1672891200000|2023-01-05 04:00:00|8529.2|8517.2|8542.9|8530.9|8546.3|8534.3|8525.8|8513.8|0
1672894800000|2023-01-05 05:00:00|8544.6|8532.6|8546|8534|8555.2|8543.2|8537.8|8525.8|0
1672898400000|2023-01-05 06:00:00|8547.6|8535.6|8535|8523|8547.7|8535.7|8535|8523|0
1672902000000|2023-01-05 07:00:00|8536.6|8524.6|8534.5|8529.5|8540.5|8535.5|8524|8519|260
1672905600000|2023-01-05 08:00:00|8535|8530|8588.5|8583.5|8589|8584|8524.5|8519.5|2733
1672909200000|2023-01-05 09:00:00|8589|8584|8601.5|8596.5|8603.5|8598.5|8575.5|8570.5|1000
1672912800000|2023-01-05 10:00:00|8602|8597|8594|8589|8612|8607|8587|8582|558
1672916400000|2023-01-05 11:00:00|8595|8590|8599.5|8594.5|8605.5|8600.5|8587.5|8582.5|445
1672920000000|2023-01-05 12:00:00|8598.5|8593.5|8588.9|8583.9|8612|8607|8588.4|8583.4|467
1672923600000|2023-01-05 13:00:00|8589.4|8584.4|8577.9|8572.9|8590.9|8585.9|8565.9|8560.9|1127
1672927200000|2023-01-05 14:00:00|8577.4|8572.4|8596.9|8591.9|8602.9|8597.9|8573.9|8568.9|989
1672930800000|2023-01-05 15:00:00|8596.4|8591.4|8614.2|8609.2|8622.4|8617.4|8587.4|8582.4|2037
1672934400000|2023-01-05 16:00:00|8613.2|8608.2|8586.2|8580.2|8619.2|8614.2|8584.2|8577.2|1736
1672938000000|2023-01-05 17:00:00|8587.2|8581.2|8593.2|8586.2|8602.2|8595.2|8586.2|8580.2|632
1672941600000|2023-01-05 18:00:00|8594.2|8587.2|8612.5|8600.5|8615.2|8608.2|8590.2|8582.2|112
1672945200000|2023-01-05 19:00:00|8612.4|8600.4|8617.8|8605.8|8625|8613|8607.1|8595.1|0
1672948800000|2023-01-05 20:00:00|8616.1|8604.1|8602.9|8590.9|8616.1|8604.1|8600.2|8588.2|0
1672952400000|2023-01-05 21:00:00|8602.5|8590.5|8608.6|8596.6|8610.1|8598.1|8601.1|8589.1|0
1672956000000|2023-01-05 22:00:00|8608.1|8596.1|8609.3|8597.3|8610|8598|8606.7|8594.7|0
1672959600000|2023-01-05 23:00:00|8610.7|8598.7|8613.1|8601.1|8616.6|8604.6|8607|8595|0
1672963200000|2023-01-06 00:00:00|8612.8|8600.8|8621.6|8609.6|8621.7|8609.7|8607.7|8595.7|0
1672966800000|2023-01-06 01:00:00|8621.7|8609.7|8622.2|8610.2|8625.5|8613.5|8613.5|8601.5|0
1672970400000|2023-01-06 02:00:00|8623|8611|8632.6|8620.6|8634.3|8622.3|8623|8611|0
1672974000000|2023-01-06 03:00:00|8632.7|8620.7|8642.4|8630.4|8645.2|8633.2|8632.6|8620.6|0
1672977600000|2023-01-06 04:00:00|8643.2|8631.2|8641.6|8629.6|8643.4|8631.4|8639.8|8627.8|0
1672981200000|2023-01-06 05:00:00|8639.9|8627.9|8637.9|8625.9|8641.6|8629.6|8629.5|8617.5|0
1672984800000|2023-01-06 06:00:00|8639.6|8627.6|8634.9|8622.9|8643.4|8631.4|8633.2|8621.2|0
1672988400000|2023-01-06 07:00:00|8636.6|8624.6|8618.2|8613.2|8636.6|8631.2|8610.7|8605.7|373
1672992000000|2023-01-06 08:00:00|8621.2|8616.2|8618.7|8613.7|8629.2|8624.2|8587.7|8582.7|2713
1672995600000|2023-01-06 09:00:00|8618.2|8613.2|8631.7|8626.7|8633.7|8628.7|8608.2|8603.2|867
1672999200000|2023-01-06 10:00:00|8631.2|8626.2|8639.7|8634.7|8646.7|8641.7|8624.2|8619.2|815
1673002800000|2023-01-06 11:00:00|8640.2|8635.2|8638.7|8633.7|8651.2|8646.2|8629.2|8624.2|590
1673006400000|2023-01-06 12:00:00|8639.2|8634.2|8638.5|8633.5|8643.7|8638.7|8634.7|8629.7|472
1673010000000|2023-01-06 13:00:00|8639.5|8634.5|8686|8681|8686.5|8681.5|8633.5|8628.5|1202
1673013600000|2023-01-06 14:00:00|8685.5|8680.5|8658|8653|8687|8682|8651|8646|825
1673017200000|2023-01-06 15:00:00|8670|8665|8693.7|8688.7|8694.7|8689.7|8660|8655|1525
1673020800000|2023-01-06 16:00:00|8694.7|8689.7|8704.2|8698.2|8707.2|8701.2|8687.7|8682.7|2815
1673024400000|2023-01-06 17:00:00|8703.2|8697.2|8685.2|8679.2|8705.2|8699.2|8683.2|8677.2|194
1673028000000|2023-01-06 18:00:00|8686.2|8680.2|8696.7|8684.7|8696.7|8689.2|8684.2|8678.2|218
1673031600000|2023-01-06 19:00:00|8696.8|8684.8|8712.7|8700.7|8714.6|8702.6|8696.8|8684.8|0
1673035200000|2023-01-06 20:00:00|8712.8|8700.8|8711.5|8699.5|8721.2|8709.2|8709|8697|0
1673038800000|2023-01-06 21:00:00|8713|8701|8708.8|8696.8|8714.6|8702.6|8705.6|8693.6|0
1673042400000|2023-01-06 22:00:00|8709.4|8697.4|8709.4|8697.4|8709.4|8697.4|8709.4|8697.4|0
1673218800000|2023-01-08 23:00:00|8723.9|8711.9|8724.8|8712.8|8728.1|8716.1|8719.5|8707.5|0
1673222400000|2023-01-09 00:00:00|8724.7|8712.7|8722.6|8710.6|8726.3|8714.3|8710.6|8698.6|0
1673226000000|2023-01-09 01:00:00|8724.3|8712.3|8710|8698|8724.3|8712.3|8708.4|8696.4|0
1673229600000|2023-01-09 02:00:00|8710.1|8698.1|8725.2|8713.2|8726.9|8714.9|8710|8698|0
1673233200000|2023-01-09 03:00:00|8723.5|8711.5|8728.5|8716.5|8730.2|8718.2|8723.4|8711.4|0
1673236800000|2023-01-09 04:00:00|8730.2|8718.2|8733.2|8721.2|8736.8|8724.8|8725.4|8713.4|0
1673240400000|2023-01-09 05:00:00|8734.9|8722.9|8734.9|8722.9|8747|8735|8733.2|8721.2|0
1673244000000|2023-01-09 06:00:00|8733.2|8721.2|8728.8|8716.8|8735.8|8723.8|8728.7|8716.7|0
1673247600000|2023-01-09 07:00:00|8725.2|8720.2|8695.2|8690.2|8728.7|8723.7|8694.7|8689.7|341
1673251200000|2023-01-09 08:00:00|8699.2|8694.2|8700.9|8695.9|8713.4|8708.4|8672.2|8667.2|2749
1673254800000|2023-01-09 09:00:00|8700.4|8695.4|8690.4|8685.4|8703.4|8698.4|8685.4|8680.4|930
1673258400000|2023-01-09 10:00:00|8690.9|8685.9|8685.9|8680.9|8692.4|8687.4|8666.4|8661.4|834
1673262000000|2023-01-09 11:00:00|8685.4|8680.4|8677.4|8672.4|8685.4|8680.4|8663.9|8658.9|493
1673265600000|2023-01-09 12:00:00|8676.9|8671.9|8698.3|8693.3|8698.8|8693.8|8675.4|8670.4|887
1673269200000|2023-01-09 13:00:00|8698.8|8693.8|8696.8|8691.8|8704.8|8699.8|8690.3|8685.3|807
1673272800000|2023-01-09 14:00:00|8697.3|8692.3|8715.8|8710.8|8716.3|8711.3|8689.3|8684.3|1283
1673276400000|2023-01-09 15:00:00|8716.3|8711.3|8714.5|8709.5|8725.5|8720.5|8707.5|8702.5|1176
1673280000000|2023-01-09 16:00:00|8713|8708|8695|8688|8718|8713|8687|8681|2287
1673283600000|2023-01-09 17:00:00|8694|8687|8696|8689|8696|8690|8685|8678|158
1673287200000|2023-01-09 18:00:00|8695|8688|8690.5|8678.5|8697|8691|8680|8673|111
1673290800000|2023-01-09 19:00:00|8690.6|8678.6|8676.5|8664.5|8694.8|8682.8|8676.4|8664.4|0
1673294400000|2023-01-09 20:00:00|8676.4|8664.4|8660.4|8648.4|8680|8668|8659.5|8647.5|0
1673298000000|2023-01-09 21:00:00|8659.7|8647.7|8666.7|8654.7|8666.9|8654.9|8655|8643|0
1673301600000|2023-01-09 22:00:00|8666.9|8654.9|8666.7|8654.7|8667.4|8655.4|8662.6|8650.6|0
1673305200000|2023-01-09 23:00:00|8666.1|8654.1|8659.3|8647.3|8667.1|8655.1|8657|8645|0
1673308800000|2023-01-10 00:00:00|8660.1|8648.1|8651.7|8639.7|8661.2|8649.2|8644.9|8632.9|0
1673312400000|2023-01-10 01:00:00|8652.5|8640.5|8660.2|8648.2|8661.9|8649.9|8650|8638|0
1673316000000|2023-01-10 02:00:00|8658.5|8646.5|8646.7|8634.7|8660.2|8648.2|8636.5|8624.5|0
1673319600000|2023-01-10 03:00:00|8647.5|8635.5|8645|8633|8653.4|8641.4|8641.5|8629.5|0
1673323200000|2023-01-10 04:00:00|8646.6|8634.6|8647.1|8635.1|8647.1|8635.1|8645|8633|0
1673326800000|2023-01-10 05:00:00|8646.3|8634.3|8657.8|8645.8|8659.5|8647.5|8645.4|8633.4|0
1673330400000|2023-01-10 06:00:00|8657.9|8645.9|8654.6|8642.6|8661.3|8649.3|8647.8|8635.8|0
1673334000000|2023-01-10 07:00:00|8655.4|8643.4|8667|8662|8670.5|8665.5|8652.5|8643.4|302
1673337600000|2023-01-10 08:00:00|8672|8667|8686.4|8681.4|8714.5|8709.5|8669.5|8664.5|2768
1673341200000|2023-01-10 09:00:00|8685.9|8680.9|8692.4|8687.4|8694.4|8689.4|8672.4|8667.4|1098
1673344800000|2023-01-10 10:00:00|8691.9|8686.9|8686.9|8681.9|8706.4|8701.4|8685.4|8680.4|513
1673348400000|2023-01-10 11:00:00|8686.4|8681.4|8694.4|8689.4|8698.9|8693.9|8682.4|8677.4|1100
1673352000000|2023-01-10 12:00:00|8693.9|8688.9|8694.4|8689.4|8697.4|8692.4|8685.4|8680.4|657
1673355600000|2023-01-10 13:00:00|8693.4|8688.4|8700.4|8695.4|8700.4|8695.4|8685.9|8680.9|1129
1673359200000|2023-01-10 14:00:00|8701.4|8696.4|8695.4|8690.4|8706.4|8701.4|8688.4|8683.4|1110
1673362800000|2023-01-10 15:00:00|8696.4|8691.4|8711|8706|8713.5|8708.5|8694.4|8689.4|1692
1673366400000|2023-01-10 16:00:00|8711.5|8706.5|8723.5|8716.5|8728|8723|8710|8705|1848
1673370000000|2023-01-10 17:00:00|8722.5|8715.5|8730.5|8723.5|8731.5|8724.5|8717.5|8710.5|120
1673373600000|2023-01-10 18:00:00|8729.5|8722.5|8740.8|8728.8|8743.5|8736.5|8728.5|8721.5|164
1673377200000|2023-01-10 19:00:00|8742.5|8730.5|8748.5|8736.5|8753.8|8741.8|8739.2|8727.2|0
1673380800000|2023-01-10 20:00:00|8748.6|8736.6|8763.1|8751.1|8763.1|8751.1|8743.2|8731.2|0
1673384400000|2023-01-10 21:00:00|8763.4|8751.4|8762.9|8750.9|8766.3|8754.3|8759.6|8747.6|0
1673388000000|2023-01-10 22:00:00|8763|8751|8763.3|8751.3|8764.4|8752.4|8761|8749|0
1673391600000|2023-01-10 23:00:00|8763.2|8751.2|8764.3|8752.3|8764.8|8752.8|8758.5|8746.5|0
1673395200000|2023-01-11 00:00:00|8763.6|8751.6|8771|8759|8776|8764|8762.6|8750.6|0
1673398800000|2023-01-11 01:00:00|8770.9|8758.9|8767.9|8755.9|8770.9|8758.9|8760.7|8748.7|0
1673402400000|2023-01-11 02:00:00|8767.1|8755.1|8763.7|8751.7|8769.7|8757.7|8763.7|8751.7|0
1673406000000|2023-01-11 03:00:00|8763.8|8751.8|8762|8750|8765.4|8753.4|8760.1|8748.1|0
1673409600000|2023-01-11 04:00:00|8763.6|8751.6|8765.3|8753.3|8765.4|8753.4|8761.9|8749.9|0
1673413200000|2023-01-11 05:00:00|8764.5|8752.5|8767|8755|8770.5|8758.5|8761.9|8749.9|0
1673416800000|2023-01-11 06:00:00|8767.8|8755.8|8756.8|8744.8|8768.7|8756.7|8756.8|8744.8|0
1673420400000|2023-01-11 07:00:00|8751.8|8739.8|8720|8715|8753.5|8741.5|8720|8715|237
1673424000000|2023-01-11 08:00:00|8720.5|8715.5|8718.9|8713.9|8745.5|8740.5|8701.5|8696.5|2249
1673427600000|2023-01-11 09:00:00|8718.4|8713.4|8733.9|8728.9|8738.4|8733.4|8704.9|8699.9|951
1673431200000|2023-01-11 10:00:00|8734.4|8729.4|8728.4|8723.4|8735.9|8730.9|8724.4|8719.4|686
1673434800000|2023-01-11 11:00:00|8729.4|8724.4|8736.9|8731.9|8739.9|8734.9|8726.9|8721.9|542
1673438400000|2023-01-11 12:00:00|8736.4|8731.4|8725|8720|8736.4|8731.4|8720.4|8715.4|662
1673442000000|2023-01-11 13:00:00|8725.5|8720.5|8737|8732|8743|8738|8718|8713|879
1673445600000|2023-01-11 14:00:00|8736.5|8731.5|8759.5|8754.5|8760|8755|8727.5|8722.5|1316
1673449200000|2023-01-11 15:00:00|8760.5|8755.5|8730.9|8725.9|8765.4|8760.4|8729.9|8724.9|1009
1673452800000|2023-01-11 16:00:00|8730.4|8725.4|8736.9|8729.9|8739.9|8733.9|8723.4|8718.4|1644
1673456400000|2023-01-11 17:00:00|8735.9|8730.9|8747.9|8741.9|8750.9|8743.9|8735.9|8728.9|188
1673460000000|2023-01-11 18:00:00|8746.9|8740.9|8748.6|8736.6|8754.9|8748.9|8740.9|8733.9|133
1673463600000|2023-01-11 19:00:00|8746.9|8734.9|8755.6|8743.6|8755.6|8743.6|8743.4|8731.4|0
1673467200000|2023-01-11 20:00:00|8755.5|8743.5|8771.5|8759.5|8771.6|8759.6|8754.1|8742.1|0
1673470800000|2023-01-11 21:00:00|8770.4|8758.4|8772.7|8760.7|8773.9|8761.9|8768.5|8756.5|0
1673474400000|2023-01-11 22:00:00|8772.5|8760.5|8774.5|8762.5|8775.3|8763.3|8772.4|8760.4|0
1673478000000|2023-01-11 23:00:00|8774.4|8762.4|8768|8756|8774.4|8762.4|8767.3|8755.3|0
1673481600000|2023-01-12 00:00:00|8768.3|8756.3|8765.1|8753.1|8769.5|8757.5|8760|8748|0
1673485200000|2023-01-12 01:00:00|8766.7|8754.7|8768.4|8756.4|8768.5|8756.5|8761.7|8749.7|0
1673488800000|2023-01-12 02:00:00|8766.8|8754.8|8763.4|8751.4|8768.4|8756.4|8763.4|8751.4|0
1673492400000|2023-01-12 03:00:00|8763.5|8751.5|8760.2|8748.2|8763.5|8751.5|8758.5|8746.5|0
1673496000000|2023-01-12 04:00:00|8761.8|8749.8|8765.2|8753.2|8765.3|8753.3|8760.2|8748.2|0
1673499600000|2023-01-12 05:00:00|8763.5|8751.5|8768.4|8756.4|8771.7|8759.7|8763.5|8751.5|0
1673503200000|2023-01-12 06:00:00|8768.3|8756.3|8755.5|8743.5|8770|8758|8755.5|8743.5|0
1673506800000|2023-01-12 07:00:00|8753.9|8741.9|8741.4|8736.4|8757.2|8746.4|8736.9|8731.9|228
1673510400000|2023-01-12 08:00:00|8742.4|8737.4|8798.8|8793.8|8798.8|8793.8|8737.9|8732.9|2789
1673514000000|2023-01-12 09:00:00|8797.8|8792.8|8797.3|8792.3|8806.8|8801.8|8783.8|8778.8|2569
1673517600000|2023-01-12 10:00:00|8796.8|8791.8|8808.8|8803.8|8809.8|8804.8|8782.3|8777.3|1997
1673521200000|2023-01-12 11:00:00|8808.3|8803.3|8809.8|8804.8|8821.8|8816.8|8802.3|8797.3|718
1673524800000|2023-01-12 12:00:00|8809.3|8804.3|8809.8|8804.8|8817.8|8812.8|8807.8|8802.8|877
1673528400000|2023-01-12 13:00:00|8810.3|8805.3|8834.8|8829.8|8844.8|8839.8|8775.8|8770.8|1744
1673532000000|2023-01-12 14:00:00|8835.3|8830.3|8818.8|8813.8|8836.8|8831.8|8801.8|8796.8|1570
1673535600000|2023-01-12 15:00:00|8819.3|8814.3|8846.2|8841.2|8854.7|8849.7|8816.8|8811.8|1568
1673539200000|2023-01-12 16:00:00|8846.7|8841.7|8833.5|8826.5|8851.7|8846.7|8822.5|8816.5|2352
1673542800000|2023-01-12 17:00:00|8832.5|8825.5|8848.5|8841.5|8854.5|8847.5|8832.5|8825.5|174
1673546400000|2023-01-12 18:00:00|8849.5|8842.5|8859.7|8847.7|8860.5|8853.5|8837.5|8830.5|206
1673550000000|2023-01-12 19:00:00|8858.8|8846.8|8857.9|8845.9|8863.1|8851.1|8850.4|8838.4|0
1673553600000|2023-01-12 20:00:00|8857.8|8845.8|8854.3|8842.3|8858.8|8846.8|8845.5|8833.5|0
1673557200000|2023-01-12 21:00:00|8852.5|8840.5|8851.9|8839.9|8855.4|8843.4|8849.4|8837.4|0
1673560800000|2023-01-12 22:00:00|8852|8840|8853.1|8841.1|8854|8842|8852|8840|0
1673564400000|2023-01-12 23:00:00|8852.5|8840.5|8854.5|8842.5|8855.7|8843.7|8848.5|8836.5|0
1673568000000|2023-01-13 00:00:00|8854.8|8842.8|8854.3|8842.3|8862.8|8850.8|8854.2|8842.2|0
1673571600000|2023-01-13 01:00:00|8854.4|8842.4|8842.3|8830.3|8859.4|8847.4|8837.4|8825.4|0
1673575200000|2023-01-13 02:00:00|8842.2|8830.2|8835.5|8823.5|8842.3|8830.3|8833.7|8821.7|0
1673578800000|2023-01-13 03:00:00|8833.8|8821.8|8838.8|8826.8|8840.5|8828.5|8833.7|8821.7|0
1673582400000|2023-01-13 04:00:00|8837.1|8825.1|8834|8822|8840.5|8828.5|8832.3|8820.3|0
1673586000000|2023-01-13 05:00:00|8832.4|8820.4|8834|8822|8837.3|8825.3|8832.3|8820.3|0
1673589600000|2023-01-13 06:00:00|8832.4|8820.4|8840.8|8828.8|8844.2|8832.2|8832.4|8820.4|0
1673593200000|2023-01-13 07:00:00|8833.5|8828.5|8846|8841|8852.5|8847.5|8833.5|8828.5|339
1673596800000|2023-01-13 08:00:00|8846.5|8841.5|8903.5|8898.5|8903.5|8898.5|8832.5|8827.5|2283
1673600400000|2023-01-13 09:00:00|8904|8899|8908|8903|8920.5|8915.5|8903.5|8898.5|2087
1673604000000|2023-01-13 10:00:00|8907.5|8902.5|8901|8896|8916.5|8911.5|8898.5|8893.5|934
1673607600000|2023-01-13 11:00:00|8900.5|8895.5|8881.5|8876.5|8904.5|8899.5|8881.5|8876.5|716
1673611200000|2023-01-13 12:00:00|8882|8877|8849.7|8844.7|8892.5|8887.5|8842.2|8837.2|958
1673614800000|2023-01-13 13:00:00|8849.2|8844.2|8859.2|8854.2|8866.7|8861.7|8843.7|8838.7|666
1673618400000|2023-01-13 14:00:00|8859.7|8854.7|8890.7|8885.7|8893.2|8888.2|8848.2|8843.2|969
1673622000000|2023-01-13 15:00:00|8888.7|8883.7|8889.1|8884.1|8901.6|8896.6|8884.6|8879.6|979
1673625600000|2023-01-13 16:00:00|8888.6|8883.6|8895.1|8888.1|8897.1|8891.1|8878.1|8872.1|1467
1673629200000|2023-01-13 17:00:00|8894.1|8889.1|8901.1|8894.1|8902.1|8896.1|8893.1|8887.1|133
1673632800000|2023-01-13 18:00:00|8900.1|8895.1|8916.6|8904.6|8916.6|8909.1|8894.1|8888.1|167
1673636400000|2023-01-13 19:00:00|8916.7|8904.7|8913.6|8901.6|8920.2|8908.2|8910.1|8898.1|0
1673640000000|2023-01-13 20:00:00|8915.3|8903.3|8928.7|8916.7|8931.1|8919.1|8913.5|8901.5|0
1673643600000|2023-01-13 21:00:00|8928.6|8916.6|8930.9|8918.9|8931.7|8919.7|8923.3|8911.3|0
1673647200000|2023-01-13 22:00:00|8926.7|8914.7|8926.7|8914.7|8926.7|8914.7|8926.7|8914.7|0
1673823600000|2023-01-15 23:00:00|8929|8917|8918|8906|8929.1|8917.1|8915.3|8903.3|0
1673827200000|2023-01-16 00:00:00|8918.4|8906.4|8932.7|8920.7|8932.9|8920.9|8916.1|8904.1|0
1673830800000|2023-01-16 01:00:00|8931|8919|8941.4|8929.4|8943.1|8931.1|8929.5|8917.5|0
1673834400000|2023-01-16 02:00:00|8943.1|8931.1|8934.9|8922.9|8943.2|8931.2|8934.8|8922.8|0
1673838000000|2023-01-16 03:00:00|8936.5|8924.5|8933.2|8921.2|8936.5|8924.5|8929.8|8917.8|0
1673841600000|2023-01-16 04:00:00|8934.8|8922.8|8933.3|8921.3|8938.2|8926.2|8931.5|8919.5|0
1673845200000|2023-01-16 05:00:00|8931.4|8919.4|8926.4|8914.4|8933.1|8921.1|8924.7|8912.7|0
1673848800000|2023-01-16 06:00:00|8924.7|8912.7|8916.8|8904.8|8929.5|8917.5|8911.7|8899.7|0
1673852400000|2023-01-16 07:00:00|8915.2|8903.2|8912.1|8907.1|8918.6|8913.6|8894.1|8889.1|271
1673856000000|2023-01-16 08:00:00|8912.6|8907.6|8849.6|8844.6|8921.1|8916.1|8849.6|8844.6|2299
1673859600000|2023-01-16 09:00:00|8850.1|8845.1|8864.6|8859.6|8870.6|8865.6|8849.1|8844.1|1140
1673863200000|2023-01-16 10:00:00|8865.1|8860.1|8870.1|8865.1|8871.6|8866.6|8857.1|8852.1|782
1673866800000|2023-01-16 11:00:00|8870.6|8865.6|8877.1|8872.1|8879.6|8874.6|8865.6|8860.6|1717
1673870400000|2023-01-16 12:00:00|8877.6|8872.6|8866.7|8861.7|8878.6|8873.6|8860.6|8855.6|1321
1673874000000|2023-01-16 13:00:00|8866.2|8861.2|8879.2|8874.2|8881.7|8876.7|8866.2|8861.2|1386
1673877600000|2023-01-16 14:00:00|8878.2|8873.2|8878.7|8873.7|8883.2|8878.2|8875.2|8870.2|2996
1673881200000|2023-01-16 15:00:00|8879.2|8874.2|8888.2|8883.2|8891.7|8886.7|8875.7|8870.7|2705
1673884800000|2023-01-16 16:00:00|8887.7|8882.7|8868.2|8862.2|8888.2|8883.2|8866.2|8859.2|2509
1673888400000|2023-01-16 17:00:00|8869.2|8861.2|8874.2|8862.2|8879.2|8872.2|8867.2|8860.7|145
1673892000000|2023-01-16 18:00:00|8874.7|8862.7|8868.5|8856.5|8878.7|8867.2|8863.2|8856.2|112
1673895600000|2023-01-16 19:00:00|8870.2|8858.2|8870.2|8858.2|8870.2|8858.2|8870.2|8858.2|0
1673899200000|2023-01-16 20:00:00|8870.1|8858.1|8863.3|8851.3|8870.9|8858.9|8863.3|8851.3|0
1673902800000|2023-01-16 21:00:00|8865|8853|8865.7|8853.7|8865.7|8853.7|8864.6|8852.6|0
1673910000000|2023-01-16 23:00:00|8865.8|8853.8|8873.9|8861.9|8878.9|8866.9|8865.8|8853.8|0
1673913600000|2023-01-17 00:00:00|8874.4|8862.4|8872|8860|8881.2|8869.2|8868.1|8856.1|0
1673917200000|2023-01-17 01:00:00|8872.8|8860.8|8866.8|8854.8|8877|8865|8866.7|8854.7|0
1673920800000|2023-01-17 02:00:00|8866.7|8854.7|8865|8853|8873.5|8861.5|8859.9|8847.9|0
1673924400000|2023-01-17 03:00:00|8866.7|8854.7|8863.3|8851.3|8866.7|8854.7|8859.9|8847.9|0
1673928000000|2023-01-17 04:00:00|8863.4|8851.4|8861.7|8849.7|8865.1|8853.1|8860|8848|0
1673931600000|2023-01-17 05:00:00|8863.3|8851.3|8858.4|8846.4|8863.3|8851.3|8855|8843|0
1673935200000|2023-01-17 06:00:00|8859.3|8847.3|8858.3|8846.3|8865.1|8853.1|8856.6|8844.6|0
1673938800000|2023-01-17 07:00:00|8859.1|8847.1|8861.2|8856.2|8872.2|8867.2|8848.7|8843.7|195
1673942400000|2023-01-17 08:00:00|8861.7|8856.7|8850.1|8845.1|8897.2|8892.2|8849.6|8844.6|3083
1673946000000|2023-01-17 09:00:00|8850.6|8845.6|8846.1|8841.1|8862.6|8857.6|8839.6|8834.6|2273
1673949600000|2023-01-17 10:00:00|8845.6|8840.6|8841.1|8836.1|8847.6|8842.6|8835.1|8830.1|3036
1673953200000|2023-01-17 11:00:00|8840.6|8835.6|8856.6|8851.6|8857.6|8852.6|8837.6|8832.6|1260
1673956800000|2023-01-17 12:00:00|8855.6|8850.6|8885.1|8880.1|8887.1|8882.1|8854.6|8849.6|1538
1673960400000|2023-01-17 13:00:00|8884.1|8879.1|8872.1|8867.1|8889.1|8884.1|8866.1|8861.1|1436
1673964000000|2023-01-17 14:00:00|8872.6|8867.6|8895.1|8890.1|8895.6|8890.6|8870.6|8865.6|2413
1673967600000|2023-01-17 15:00:00|8894.6|8889.6|8884|8879|8921.6|8916.6|8869.5|8864.5|3453
1673971200000|2023-01-17 16:00:00|8883.5|8878.5|8894.5|8887.5|8898.5|8892.5|8872.5|8867.5|2171
1673974800000|2023-01-17 17:00:00|8895.5|8888.5|8896.5|8889.5|8897.5|8890.5|8888.5|8881.5|96
1673978400000|2023-01-17 18:00:00|8897.5|8890.5|8900.5|8888.5|8900.5|8893.5|8893.5|8886.5|86
1673982000000|2023-01-17 19:00:00|8902.2|8890.2|8898.4|8886.4|8903.9|8891.9|8891.7|8879.7|0
1673985600000|2023-01-17 20:00:00|8896.7|8884.7|8897.3|8885.3|8901.9|8889.9|8892.9|8880.9|0
1673989200000|2023-01-17 21:00:00|8898|8886|8896.3|8884.3|8902.1|8890.1|8895.8|8883.8|0
1673992800000|2023-01-17 22:00:00|8895.9|8883.9|8895.1|8883.1|8896.9|8884.9|8894.7|8882.7|0
1673996400000|2023-01-17 23:00:00|8895|8883|8878.9|8866.9|8895|8883|8873.7|8861.7|0
1674000000000|2023-01-18 00:00:00|8878.4|8866.4|8878.2|8866.2|8880|8868|8874.2|8862.2|0
1674003600000|2023-01-18 01:00:00|8878.3|8866.3|8883.3|8871.3|8885|8873|8878.2|8866.2|0
1674007200000|2023-01-18 02:00:00|8884.1|8872.1|8908|8896|8925.8|8913.8|8879.8|8867.8|0
1674010800000|2023-01-18 03:00:00|8907.2|8895.2|8897|8885|8912.3|8900.3|8893.6|8881.6|0
1674014400000|2023-01-18 04:00:00|8900.3|8888.3|8905.5|8893.5|8905.5|8893.5|8897|8885|0
1674018000000|2023-01-18 05:00:00|8905.4|8893.4|8903.8|8891.8|8908.8|8896.8|8900.4|8888.4|0
1674021600000|2023-01-18 06:00:00|8902.1|8890.1|8899|8887|8908.9|8896.9|8895.6|8883.6|0
1674025200000|2023-01-18 07:00:00|8900.7|8888.7|8914|8909|8915.5|8910.5|8886.5|8881.5|744
1674028800000|2023-01-18 08:00:00|8912.5|8907.5|8949.1|8944.1|8969|8964|8911|8906|4477
1674032400000|2023-01-18 09:00:00|8949.6|8944.6|8952.6|8947.6|8953.6|8948.6|8934.1|8929.1|1773
1674036000000|2023-01-18 10:00:00|8952.1|8947.1|8947.6|8942.6|8954.6|8949.6|8944.6|8939.6|2317
1674039600000|2023-01-18 11:00:00|8946.6|8941.6|8964.6|8959.6|8970.6|8965.6|8943.1|8938.1|1685
1674043200000|2023-01-18 12:00:00|8963.6|8958.6|8978.1|8973.1|8991.1|8986.1|8962.6|8957.6|2074
1674046800000|2023-01-18 13:00:00|8977.6|8972.6|8964.6|8959.6|8978.1|8973.1|8956.6|8951.6|2796
1674050400000|2023-01-18 14:00:00|8964.1|8959.1|8956.6|8951.6|8972.6|8967.6|8950.1|8945.1|1917
1674054000000|2023-01-18 15:00:00|8957.6|8952.6|8947.4|8942.4|8960.1|8955.1|8938.4|8933.4|3657
1674057600000|2023-01-18 16:00:00|8947.9|8942.9|8924.9|8917.9|8948.4|8943.4|8915.9|8908.9|3085
1674061200000|2023-01-18 17:00:00|8926.9|8918.9|8912.9|8905.9|8926.9|8919.9|8911.9|8905.9|558
1674064800000|2023-01-18 18:00:00|8913.9|8906.9|8920.9|8908.9|8923.9|8914.9|8903.9|8896.9|255
1674068400000|2023-01-18 19:00:00|8921|8909|8917.4|8905.4|8924.4|8912.4|8915.7|8903.7|0
1674072000000|2023-01-18 20:00:00|8915.7|8903.7|8894|8882|8916.6|8904.6|8891.4|8879.4|0
1674075600000|2023-01-18 21:00:00|8893.5|8881.5|8893.8|8881.8|8894.8|8882.8|8891.1|8879.1|0
1674079200000|2023-01-18 22:00:00|8893.6|8881.6|8891.6|8879.6|8893.8|8881.8|8890.9|8878.9|0
1674082800000|2023-01-18 23:00:00|8891.5|8879.5|8894.1|8882.1|8897.5|8885.5|8888.8|8876.8|0
1674086400000|2023-01-19 00:00:00|8893.6|8881.6|8887.6|8875.6|8897|8885|8885.2|8873.2|0
1674090000000|2023-01-19 01:00:00|8888.5|8876.5|8890.1|8878.1|8895.2|8883.2|8886.8|8874.8|0
1674093600000|2023-01-19 02:00:00|8889.5|8877.5|8889.8|8877.8|8891.2|8879.2|8884.7|8872.7|0
1674097200000|2023-01-19 03:00:00|8891.5|8879.5|8889|8877|8893.2|8881.2|8888|8876|0
1674100800000|2023-01-19 04:00:00|8889.8|8877.8|8889.8|8877.8|8892.5|8880.5|8889|8877|0
1674104400000|2023-01-19 05:00:00|8889.9|8877.9|8885.6|8873.6|8892.4|8880.4|8885.5|8873.5|0
1674108000000|2023-01-19 06:00:00|8887.2|8875.2|8884.1|8872.1|8887.3|8875.3|8882.2|8870.2|0
1674111600000|2023-01-19 07:00:00|8885.8|8873.8|8900.9|8895.9|8909.4|8904.4|8882.4|8872.1|406
1674115200000|2023-01-19 08:00:00|8901.4|8896.4|8852.9|8847.9|8907.4|8902.4|8848.9|8843.9|1939
1674118800000|2023-01-19 09:00:00|8853.4|8848.4|8828.4|8823.4|8857.4|8852.4|8822.9|8817.9|1732
1674122400000|2023-01-19 10:00:00|8828.9|8823.9|8812.4|8807.4|8833.4|8828.4|8787.4|8782.4|1452
1674126000000|2023-01-19 11:00:00|8811.9|8806.9|8780.4|8775.4|8817.4|8812.4|8777.4|8772.4|1796
1674129600000|2023-01-19 12:00:00|8779.9|8774.9|8764.4|8759.4|8787.9|8782.9|8756.9|8751.9|1016
1674133200000|2023-01-19 13:00:00|8764.9|8759.9|8760.9|8755.9|8766.4|8761.4|8726.9|8721.9|1742
1674136800000|2023-01-19 14:00:00|8761.4|8756.4|8781.2|8776.2|8785.2|8780.2|8748.4|8743.4|1157
1674140400000|2023-01-19 15:00:00|8781.7|8776.7|8804.8|8799.8|8817.3|8812.3|8777.2|8772.2|1268
1674144000000|2023-01-19 16:00:00|8805.3|8800.3|8786.2|8780.2|8812.3|8807.3|8782.2|8776.2|2654
1674147600000|2023-01-19 17:00:00|8788.2|8781.2|8791.2|8785.2|8804.2|8796.2|8782.2|8774.2|328
1674151200000|2023-01-19 18:00:00|8792.2|8786.2|8809.4|8797.4|8812.2|8805.2|8791.2|8785.2|289
1674154800000|2023-01-19 19:00:00|8809.5|8797.5|8814.7|8802.7|8818.3|8806.3|8802.4|8790.4|0
1674158400000|2023-01-19 20:00:00|8814.8|8802.8|8802.4|8790.4|8818.4|8806.4|8800.7|8788.7|0
1674162000000|2023-01-19 21:00:00|8803.9|8791.9|8809.6|8797.6|8820|8808|8802.7|8790.7|0
1674165600000|2023-01-19 22:00:00|8809.9|8797.9|8812.5|8800.5|8812.6|8800.6|8807.2|8795.2|0
1674169200000|2023-01-19 23:00:00|8813.3|8801.3|8799.5|8787.5|8816.1|8804.1|8799.5|8787.5|0
1674172800000|2023-01-20 00:00:00|8799.1|8787.1|8808.1|8796.1|8809.8|8797.8|8799.1|8787.1|0
1674176400000|2023-01-20 01:00:00|8809.8|8797.8|8809.8|8797.8|8813.2|8801.2|8799.8|8787.8|0
1674180000000|2023-01-20 02:00:00|8809|8797|8802.8|8790.8|8809.8|8797.8|8802.8|8790.8|0
1674183600000|2023-01-20 03:00:00|8804.5|8792.5|8807.8|8795.8|8809.5|8797.5|8802.7|8790.7|0
1674187200000|2023-01-20 04:00:00|8807.9|8795.9|8807.9|8795.9|8809.6|8797.6|8806.1|8794.1|0
1674190800000|2023-01-20 05:00:00|8809.6|8797.6|8811.7|8799.7|8811.7|8799.7|8807.9|8795.9|0
1674194400000|2023-01-20 06:00:00|8813.4|8801.4|8810.1|8798.1|8815.1|8803.1|8808.3|8796.3|0
1674198000000|2023-01-20 07:00:00|8811.7|8799.7|8850.7|8845.7|8855.2|8850.2|8803.2|8796.4|559
1674201600000|2023-01-20 08:00:00|8851.2|8846.2|8907.6|8902.6|8915.6|8910.6|8848.2|8843.2|2954
1674205200000|2023-01-20 09:00:00|8908.6|8903.6|8884.6|8879.6|8909.1|8904.1|8858.1|8853.1|1769
1674208800000|2023-01-20 10:00:00|8885.1|8880.1|8890.6|8885.6|8910.1|8905.1|8877.1|8872.1|1114
1674212400000|2023-01-20 11:00:00|8889.6|8884.6|8885.6|8880.6|8903.6|8898.6|8881.1|8876.1|797
1674216000000|2023-01-20 12:00:00|8883.1|8878.1|8904.2|8899.2|8911.2|8906.2|8877.6|8872.6|582
1674219600000|2023-01-20 13:00:00|8903.7|8898.7|8903.2|8898.2|8906.2|8901.2|8892.2|8887.2|483
1674223200000|2023-01-20 14:00:00|8902.2|8897.2|8901.7|8896.7|8909.2|8904.2|8888.7|8883.7|703
1674226800000|2023-01-20 15:00:00|8902.2|8897.2|8902.3|8897.3|8915.2|8910.2|8898.3|8893.3|1407
1674230400000|2023-01-20 16:00:00|8902.8|8897.8|8911.3|8904.3|8922.3|8915.3|8899.8|8894.8|1394
1674234000000|2023-01-20 17:00:00|8912.3|8905.3|8912.3|8906.3|8920.3|8914.3|8911.3|8905.3|121
1674237600000|2023-01-20 18:00:00|8915.3|8908.3|8924.6|8912.6|8932.3|8924.3|8901.3|8894.3|153
1674241200000|2023-01-20 19:00:00|8926.3|8914.3|8932.4|8920.4|8933.4|8921.4|8922.7|8910.7|0
1674244800000|2023-01-20 20:00:00|8932.5|8920.5|8951.3|8939.3|8951.3|8939.3|8932.5|8920.5|0
1674248400000|2023-01-20 21:00:00|8950.6|8938.6|8950.2|8938.2|8951.4|8939.4|8943.7|8931.7|0
1674252000000|2023-01-20 22:00:00|8955.1|8943.1|8955.1|8943.1|8955.1|8943.1|8955.1|8943.1|0
1674428400000|2023-01-22 23:00:00|8949.2|8937.2|8948.3|8936.3|8954.2|8942.2|8945|8933|0
1674432000000|2023-01-23 00:00:00|8948.7|8936.7|8950.5|8938.5|8953.1|8941.1|8942.9|8930.9|0
1674435600000|2023-01-23 01:00:00|8948.8|8936.8|8950.4|8938.4|8952.1|8940.1|8947.1|8935.1|0
1674439200000|2023-01-23 02:00:00|8948.7|8936.7|8952.2|8940.2|8955.5|8943.5|8948.7|8936.7|0
1674442800000|2023-01-23 03:00:00|8952.3|8940.3|8950.6|8938.6|8952.3|8940.3|8950.6|8938.6|0
1674446400000|2023-01-23 04:00:00|8952.3|8940.3|8952.3|8940.3|8952.3|8940.3|8945.5|8933.5|0
1674450000000|2023-01-23 05:00:00|8950.7|8938.7|8949.1|8937.1|8952.5|8940.5|8945.6|8933.6|0
1674453600000|2023-01-23 06:00:00|8947.4|8935.4|8953.5|8941.5|8957.3|8945.3|8945.7|8933.7|0
1674457200000|2023-01-23 07:00:00|8951.9|8939.9|8928.3|8923.3|8951.9|8939.9|8923.3|8918.3|206
1674460800000|2023-01-23 08:00:00|8928.8|8923.8|8938.8|8933.8|8976.8|8971.8|8922.8|8917.8|1764
1674464400000|2023-01-23 09:00:00|8938.3|8933.3|8942.3|8937.3|8961.3|8956.3|8937.8|8932.8|394
1674468000000|2023-01-23 10:00:00|8942.8|8937.8|8936.3|8931.3|8953.8|8948.8|8923.8|8918.8|571
1674471600000|2023-01-23 11:00:00|8935.8|8930.8|8928.8|8923.8|8945.8|8940.8|8925.8|8920.8|468
1674475200000|2023-01-23 12:00:00|8928.3|8923.3|8934.3|8929.3|8940.3|8935.3|8927.3|8922.3|533
1674478800000|2023-01-23 13:00:00|8933.8|8928.8|8939.8|8934.8|8954.8|8949.8|8931.8|8926.8|593
1674482400000|2023-01-23 14:00:00|8939.3|8934.3|8920.3|8915.3|8940.8|8935.8|8910.3|8905.3|995
1674486000000|2023-01-23 15:00:00|8919.8|8914.8|8943.1|8938.1|8947.1|8942.1|8919.8|8914.8|873
1674489600000|2023-01-23 16:00:00|8943.6|8938.6|8947.6|8940.6|8955.1|8950.1|8941.6|8934.6|973
1674493200000|2023-01-23 17:00:00|8946.6|8941.6|8952.6|8945.6|8954.6|8947.6|8936.6|8930.6|136
1674496800000|2023-01-23 18:00:00|8953.6|8946.6|8966.8|8954.8|8966.8|8959.6|8949.6|8942.6|149
1674500400000|2023-01-23 19:00:00|8965.1|8953.1|8947.2|8935.2|8966.8|8954.8|8940.2|8928.2|0
1674504000000|2023-01-23 20:00:00|8947.3|8935.3|8974.5|8962.5|8974.5|8962.5|8945.4|8933.4|0
1674507600000|2023-01-23 21:00:00|8973|8961|8975.5|8963.5|8975.5|8963.5|8965.9|8953.9|0
1674511200000|2023-01-23 22:00:00|8975.7|8963.7|8974.7|8962.7|8975.7|8963.7|8974|8962|0
1674514800000|2023-01-23 23:00:00|8975|8963|8968.1|8956.1|8975.4|8963.4|8966.2|8954.2|0
1674518400000|2023-01-24 00:00:00|8967.6|8955.6|8966|8954|8970.7|8958.7|8962.6|8950.6|0
1674522000000|2023-01-24 01:00:00|8964.3|8952.3|8972.6|8960.6|8976.2|8964.2|8964.3|8952.3|0
1674525600000|2023-01-24 02:00:00|8974.5|8962.5|8974.5|8962.5|8976.5|8964.5|8970.7|8958.7|0
1674529200000|2023-01-24 03:00:00|8974.4|8962.4|8972.6|8960.6|8976.4|8964.4|8972.5|8960.5|0
1674532800000|2023-01-24 04:00:00|8972.5|8960.5|8976.4|8964.4|8976.4|8964.4|8972.5|8960.5|0
1674536400000|2023-01-24 05:00:00|8978.3|8966.3|8982.9|8970.9|8983|8971|8978.3|8966.3|0
1674540000000|2023-01-24 06:00:00|8981.9|8969.9|8980|8968|8988.5|8976.5|8977.2|8965.2|0
1674543600000|2023-01-24 07:00:00|8981|8969|8962.1|8957.1|8981|8969|8952.6|8947.6|103
1674547200000|2023-01-24 08:00:00|8961.6|8956.6|8942.6|8937.6|8975.6|8970.6|8935.1|8930.1|1424
1674550800000|2023-01-24 09:00:00|8941.6|8936.6|8927.6|8922.6|8958.6|8953.6|8921.6|8916.6|733
1674554400000|2023-01-24 10:00:00|8927.1|8922.1|8930.6|8925.6|8930.6|8925.6|8905.6|8900.6|790
1674558000000|2023-01-24 11:00:00|8930.1|8925.1|8944.1|8939.1|8946.6|8941.6|8921.6|8916.6|511
1674561600000|2023-01-24 12:00:00|8943.6|8938.6|8944|8939|8948.1|8943.1|8936.6|8931.6|218
1674565200000|2023-01-24 13:00:00|8943.5|8938.5|8932|8927|8952.5|8947.5|8926.5|8921.5|350
1674568800000|2023-01-24 14:00:00|8932.5|8927.5|8942|8937|8959.5|8954.5|8930|8925|678
1674572400000|2023-01-24 15:00:00|8941.5|8936.5|8978.4|8973.4|8982.4|8977.4|8940|8935|1121
1674576000000|2023-01-24 16:00:00|8979.4|8974.4|8967.9|8960.9|8980.4|8975.4|8964.9|8958.9|1011
1674579600000|2023-01-24 17:00:00|8966.9|8959.9|8968.9|8961.9|8972.9|8965.9|8960.9|8954.9|141
1674583200000|2023-01-24 18:00:00|8967.9|8960.9|8977.4|8965.4|8977.9|8970.9|8960.9|8954.9|139
1674586800000|2023-01-24 19:00:00|8977.3|8965.3|8975.7|8963.7|8977.6|8965.6|8967.6|8955.6|0
1674590400000|2023-01-24 20:00:00|8976.6|8964.6|8974.5|8962.5|8980.3|8968.3|8958|8946|0
1674594000000|2023-01-24 21:00:00|8974.4|8962.4|8984|8972|8995.3|8983.3|8968.5|8956.5|0
1674597600000|2023-01-24 22:00:00|8983.8|8971.8|8982.1|8970.1|8984.6|8972.6|8980.5|8968.5|0
1674601200000|2023-01-24 23:00:00|8982.2|8970.2|8954.3|8942.3|8985.2|8973.2|8949.7|8937.7|0
1674604800000|2023-01-25 00:00:00|8954.5|8942.5|8957.7|8945.7|8965|8953|8951.9|8939.9|0
1674608400000|2023-01-25 01:00:00|8955.8|8943.8|8944.8|8932.8|8957.7|8945.7|8942.8|8930.8|0
1674612000000|2023-01-25 02:00:00|8942.9|8930.9|8951.6|8939.6|8955.4|8943.4|8942.9|8930.9|0
1674615600000|2023-01-25 03:00:00|8949.7|8937.7|8955.6|8943.6|8957.5|8945.5|8949.6|8937.6|0
1674619200000|2023-01-25 04:00:00|8955.7|8943.7|8951.9|8939.9|8957.6|8945.6|8950|8938|0
1674622800000|2023-01-25 05:00:00|8951.8|8939.8|8951.1|8939.1|8953.8|8941.8|8949|8937|0
1674626400000|2023-01-25 06:00:00|8953|8941|8961.6|8949.6|8965.4|8953.4|8947.3|8935.3|0
1674630000000|2023-01-25 07:00:00|8963.5|8951.5|8964.4|8959.4|8969.9|8964.9|8957.9|8949.6|106
1674633600000|2023-01-25 08:00:00|8965.4|8960.4|8957|8952|8971.9|8966.9|8936.4|8931.4|1558
1674637200000|2023-01-25 09:00:00|8956|8951|8917.5|8912.5|8962.5|8957.5|8914.5|8909.5|689
1674640800000|2023-01-25 10:00:00|8917|8912|8939.5|8934.5|8943.5|8938.5|8905.5|8900.5|923
1674644400000|2023-01-25 11:00:00|8940.5|8935.5|8957|8952|8957|8952|8931.5|8926.5|538
1674648000000|2023-01-25 12:00:00|8956.5|8951.5|8943.3|8938.3|8958|8953|8942|8937|394
1674651600000|2023-01-25 13:00:00|8943.8|8938.8|8931.3|8926.3|8947.8|8942.8|8922.8|8917.8|495
1674655200000|2023-01-25 14:00:00|8930.8|8925.8|8946.3|8941.3|8956.8|8951.8|8928.8|8923.8|671
1674658800000|2023-01-25 15:00:00|8946.8|8941.8|8940.5|8935.5|8956.3|8951.3|8926.5|8921.5|1120
1674662400000|2023-01-25 16:00:00|8939.5|8934.5|8962|8955|8964|8958|8939.5|8934.5|1454
1674666000000|2023-01-25 17:00:00|8961|8954|8964|8957|8965|8958|8956|8950|73
1674669600000|2023-01-25 18:00:00|8963|8956|8977.5|8965.5|8979|8973|8960|8954|141
1674673200000|2023-01-25 19:00:00|8977.6|8965.6|8987.7|8975.7|8989.7|8977.7|8973.6|8961.6|0
1674676800000|2023-01-25 20:00:00|8987.8|8975.8|8993.8|8981.8|8993.8|8981.8|8985|8973|0
1674680400000|2023-01-25 21:00:00|8994.6|8982.6|8989.6|8977.6|9000.9|8988.9|8985.1|8973.1|0
1674684000000|2023-01-25 22:00:00|8989.2|8977.2|8990.1|8978.1|8990.2|8978.2|8988.2|8976.2|0
1674687600000|2023-01-25 23:00:00|8990.2|8978.2|8997.3|8985.3|8999.9|8987.9|8988|8976|0
1674691200000|2023-01-26 00:00:00|8997.7|8985.7|8997.1|8985.1|9006.8|8994.8|8995.2|8983.2|0
1674694800000|2023-01-26 01:00:00|8996.2|8984.2|8993.2|8981.2|8996.2|8984.2|8989.5|8977.5|0
1674698400000|2023-01-26 02:00:00|8991.5|8979.5|8990.5|8978.5|8996.6|8984.6|8990.4|8978.4|0
1674702000000|2023-01-26 03:00:00|8992.2|8980.2|8993|8981|8993.9|8981.9|8990.4|8978.4|0
1674705600000|2023-01-26 04:00:00|8993.8|8981.8|8995.6|8983.6|8995.6|8983.6|8992.2|8980.2|0
1674709200000|2023-01-26 05:00:00|8995.5|8983.5|9007.3|8995.3|9007.3|8995.3|8993.9|8981.9|0
1674712800000|2023-01-26 06:00:00|9008.9|8996.9|9009.2|8997.2|9018.2|9006.2|9004.3|8992.3|0
1674716400000|2023-01-26 07:00:00|9009.1|8997.1|9002|8997|9015|9010|8992.5|8987.5|207
1674720000000|2023-01-26 08:00:00|9003.5|8998.5|9012|9007|9031|9026|8999|8994|1534
1674723600000|2023-01-26 09:00:00|9011.5|9006.5|9009.5|9004.5|9028|9023|9004|8999|626
1674727200000|2023-01-26 10:00:00|9009|9004|9021|9016|9028.5|9023.5|9007|9002|419
1674730800000|2023-01-26 11:00:00|9021.5|9016.5|9007.5|9002.5|9025.5|9020.5|9005|9000|334
1674734400000|2023-01-26 12:00:00|9007|9002|9023.4|9018.4|9025.9|9020.9|8999|8994|443
1674738000000|2023-01-26 13:00:00|9022.4|9017.4|9038.4|9033.4|9042.9|9037.9|9012.9|9007.9|626
1674741600000|2023-01-26 14:00:00|9037.9|9032.9|9030.9|9025.9|9048.9|9043.9|9019.9|9014.9|1531
1674745200000|2023-01-26 15:00:00|9032.4|9027.4|9024.7|9019.7|9041.7|9036.7|9016.9|9011.9|1125
1674748800000|2023-01-26 16:00:00|9025.2|9020.2|9034.7|9027.7|9045.7|9039.7|9019.7|9014.7|1531
1674752400000|2023-01-26 17:00:00|9035.7|9028.7|9041.7|9034.7|9048.7|9042.7|9035.7|9027.7|102
1674756000000|2023-01-26 18:00:00|9042.7|9033.7|9053.7|9041.7|9053.7|9045.7|9036.7|9028.7|95
1674759600000|2023-01-26 19:00:00|9053.6|9041.6|9062.4|9050.4|9064.2|9052.2|9051.8|9039.8|0
1674763200000|2023-01-26 20:00:00|9062.5|9050.5|9077.4|9065.4|9078.3|9066.3|9060.6|9048.6|0
1674766800000|2023-01-26 21:00:00|9073.7|9061.7|9063.8|9051.8|9076.3|9064.3|9062.1|9050.1|0
1674770400000|2023-01-26 22:00:00|9063.9|9051.9|9060.4|9048.4|9064.7|9052.7|9059.5|9047.5|0
1674774000000|2023-01-26 23:00:00|9060.3|9048.3|9054.6|9042.6|9060.3|9048.3|9053.7|9041.7|0
1674777600000|2023-01-27 00:00:00|9054.3|9042.3|9068.4|9056.4|9071.9|9059.9|9053|9041|0
1674781200000|2023-01-27 01:00:00|9068.5|9056.5|9066.7|9054.7|9070.2|9058.2|9065|9053|0
1674784800000|2023-01-27 02:00:00|9068.4|9056.4|9070.1|9058.1|9071.8|9059.8|9068.4|9056.4|0
1674788400000|2023-01-27 03:00:00|9069.3|9057.3|9063.3|9051.3|9070.2|9058.2|9063.3|9051.3|0
1674792000000|2023-01-27 04:00:00|9065|9053|9066.7|9054.7|9068.5|9056.5|9063.3|9051.3|0
1674795600000|2023-01-27 05:00:00|9066.8|9054.8|9061.7|9049.7|9073.7|9061.7|9061.7|9049.7|0
1674799200000|2023-01-27 06:00:00|9063.4|9051.4|9053.8|9041.8|9063.4|9051.4|9048.5|9036.5|0
1674802800000|2023-01-27 07:00:00|9053|9041|9054.7|9049.7|9063.2|9058.2|9050.4|9038.4|211
1674806400000|2023-01-27 08:00:00|9054.2|9049.2|9037.9|9032.9|9065.2|9060.2|9024.4|9019.4|1502
1674810000000|2023-01-27 09:00:00|9038.4|9033.4|9037.4|9032.4|9055.4|9050.4|9028.4|9023.4|1121
1674813600000|2023-01-27 10:00:00|9037.9|9032.9|9067.4|9062.4|9070.4|9065.4|9029.9|9024.9|575
1674817200000|2023-01-27 11:00:00|9067.9|9062.9|9054.9|9049.9|9085.4|9080.4|9050.4|9045.4|708
1674820800000|2023-01-27 12:00:00|9054.4|9049.4|9038.7|9033.7|9058.9|9053.9|9034.7|9029.7|499
1674824400000|2023-01-27 13:00:00|9039.2|9034.2|9027.7|9022.7|9048.2|9043.2|9023.7|9018.7|637
1674828000000|2023-01-27 14:00:00|9028.7|9023.7|9044.7|9039.7|9050.2|9045.2|9028.7|9023.7|490
1674831600000|2023-01-27 15:00:00|9046.2|9041.2|9041.4|9036.4|9054.4|9049.4|9030.2|9025.2|1089
1674835200000|2023-01-27 16:00:00|9041.9|9036.9|9067.9|9061.9|9076.9|9070.9|9040.9|9035.9|975
1674838800000|2023-01-27 17:00:00|9066.9|9060.9|9077.9|9070.9|9078.9|9071.9|9064.9|9058.9|95
1674842400000|2023-01-27 18:00:00|9078.9|9071.9|9068.4|9056.4|9078.9|9071.9|9064.9|9056.4|147
1674846000000|2023-01-27 19:00:00|9068.5|9056.5|9072.4|9060.4|9074.1|9062.1|9066.6|9054.6|0
1674849600000|2023-01-27 20:00:00|9074.1|9062.1|9058.9|9046.9|9079.9|9067.9|9057.2|9045.2|0
1674853200000|2023-01-27 21:00:00|9058.6|9046.6|9058.5|9046.5|9061.5|9049.5|9054.7|9042.7|0
1674856800000|2023-01-27 22:00:00|9059.5|9047.5|9059.5|9047.5|9059.5|9047.5|9059.5|9047.5|0
1675033200000|2023-01-29 23:00:00|9053.6|9041.6|9050.3|9038.3|9061.9|9049.9|9046.8|9034.8|0
1675036800000|2023-01-30 00:00:00|9051|9039|9051.8|9039.8|9057.8|9045.8|9047.5|9035.5|0
1675040400000|2023-01-30 01:00:00|9053.6|9041.6|9051.7|9039.7|9056.9|9044.9|9046.7|9034.7|0
1675044000000|2023-01-30 02:00:00|9051.8|9039.8|9045.8|9033.8|9053.5|9041.5|9042.3|9030.3|0
1675047600000|2023-01-30 03:00:00|9044.9|9032.9|9044.9|9032.9|9045.8|9033.8|9040.5|9028.5|0
1675051200000|2023-01-30 04:00:00|9044|9032|9040.6|9028.6|9045.8|9033.8|9040.5|9028.5|0
1675054800000|2023-01-30 05:00:00|9040.5|9028.5|9024.9|9012.9|9040.5|9028.5|9024.9|9012.9|0
1675058400000|2023-01-30 06:00:00|9023.9|9011.9|9030.2|9018.2|9031.6|9019.6|9020.4|9008.4|0
1675062000000|2023-01-30 07:00:00|9027.4|9022.4|9055.4|9050.4|9055.4|9050.4|9018.9|9013.9|293
1675065600000|2023-01-30 08:00:00|9056.4|9051.4|9044.3|9039.3|9061.3|9056.3|9013.4|9008.4|1428
1675069200000|2023-01-30 09:00:00|9043.8|9038.8|9047.3|9042.3|9063.8|9058.8|9022.8|9017.8|863
1675072800000|2023-01-30 10:00:00|9046.8|9041.8|9046.8|9041.8|9050.3|9045.3|9031.8|9026.8|518
1675076400000|2023-01-30 11:00:00|9047.3|9042.3|9047.3|9042.3|9050.3|9045.3|9023.8|9018.8|433
1675080000000|2023-01-30 12:00:00|9047.8|9042.8|9031.2|9026.2|9052.8|9047.8|9030.7|9025.7|486
1675083600000|2023-01-30 13:00:00|9030.7|9025.7|9033.2|9028.2|9039.2|9034.2|9026.7|9021.7|376
1675087200000|2023-01-30 14:00:00|9032.7|9027.7|9058.7|9053.7|9058.7|9053.7|9026.7|9021.7|692
1675090800000|2023-01-30 15:00:00|9058.2|9053.2|9057.5|9052.5|9070.2|9065.2|9041.5|9036.5|803
1675094400000|2023-01-30 16:00:00|9058.5|9053.5|9049|9042|9067.5|9062.5|9038|9032|1044
1675098000000|2023-01-30 17:00:00|9048|9041|9043|9036|9052|9046|9039|9033|112
1675101600000|2023-01-30 18:00:00|9042|9035|9045.3|9033.3|9053|9046|9038|9030|80
1675105200000|2023-01-30 19:00:00|9045.2|9033.2|9039.9|9027.9|9047.1|9035.1|9034.6|9022.6|0
1675108800000|2023-01-30 20:00:00|9040|9028|9032.9|9020.9|9043.5|9031.5|9029.4|9017.4|0
1675112400000|2023-01-30 21:00:00|9033.6|9021.6|9044|9032|9046.3|9034.3|9033.6|9021.6|0
1675116000000|2023-01-30 22:00:00|9043.7|9031.7|9043.3|9031.3|9044.5|9032.5|9041.2|9029.2|0
1675119600000|2023-01-30 23:00:00|9043.1|9031.1|9049.7|9037.7|9049.7|9037.7|9039.8|9027.8|0
1675123200000|2023-01-31 00:00:00|9049.8|9037.8|9043.6|9031.6|9050.3|9038.3|9036.7|9024.7|0
1675126800000|2023-01-31 01:00:00|9043.5|9031.5|9033.7|9021.7|9043.6|9031.6|9030.1|9018.1|0
1675130400000|2023-01-31 02:00:00|9034.5|9022.5|9028.5|9016.5|9037.1|9025.1|9025.1|9013.1|0
1675134000000|2023-01-31 03:00:00|9029.3|9017.3|9009.1|8997.1|9029.3|9017.3|9007.3|8995.3|0
1675137600000|2023-01-31 04:00:00|9008.2|8996.2|9008.2|8996.2|9012.3|9000.3|9005.7|8993.7|0
1675141200000|2023-01-31 05:00:00|9009.1|8997.1|9009.6|8997.6|9019.9|9007.9|9007.9|8995.9|0
1675144800000|2023-01-31 06:00:00|9007.9|8995.9|9017.3|9005.3|9019|9007|9006.2|8994.2|0
1675148400000|2023-01-31 07:00:00|9015.6|9003.6|9047|9042|9052.5|9047.5|9013.9|9001.9|327
1675152000000|2023-01-31 08:00:00|9048|9043|9014.5|9009.5|9071|9066|8995.5|8990.5|2568
1675155600000|2023-01-31 09:00:00|9015|9010|9039|9034|9041|9036|9010.5|9005.5|809
1675159200000|2023-01-31 10:00:00|9039.5|9034.5|9024|9019|9043.5|9038.5|9023.5|9018.5|480
1675162800000|2023-01-31 11:00:00|9023.5|9018.5|9018.5|9013.5|9024|9019|9005|9000|566
1675166400000|2023-01-31 12:00:00|9020|9015|9018.9|9013.9|9028.5|9023.5|9013.4|9008.4|512
1675170000000|2023-01-31 13:00:00|9018.4|9013.4|9034.4|9029.4|9036.9|9031.9|9017.9|9012.9|544
1675173600000|2023-01-31 14:00:00|9034.9|9029.9|9017.4|9012.4|9035.9|9030.9|9003.9|8998.9|815
1675177200000|2023-01-31 15:00:00|9016.9|9011.9|9031.3|9026.3|9035.8|9030.8|9014.4|9009.4|756
1675180800000|2023-01-31 16:00:00|9031.8|9026.8|9041.3|9034.3|9044.8|9039.8|9031.8|9026.3|2338
1675184400000|2023-01-31 17:00:00|9040.3|9035.3|9041.3|9035.3|9045.3|9038.3|9037.3|9030.3|102
1675188000000|2023-01-31 18:00:00|9040.3|9034.3|9051.3|9039.3|9052.3|9043.3|9035.3|9028.3|93
1675191600000|2023-01-31 19:00:00|9051.4|9039.4|9054.5|9042.5|9058.1|9046.1|9051.3|9039.3|0
1675195200000|2023-01-31 20:00:00|9054.6|9042.6|9077.6|9065.6|9077.6|9065.6|9049.2|9037.2|0
1675198800000|2023-01-31 21:00:00|9076.6|9064.6|9068|9056|9076.6|9064.6|9064.8|9052.8|0
1675202400000|2023-01-31 22:00:00|9067.9|9055.9|9068.8|9056.8|9069.5|9057.5|9067.1|9055.1|0
1675206000000|2023-01-31 23:00:00|9067.6|9055.6|9061.4|9049.4|9068.8|9056.8|9058.4|9046.4|0
1675209600000|2023-02-01 00:00:00|9061.5|9049.5|9056.5|9044.5|9068.6|9056.6|9056.5|9044.5|0
1675213200000|2023-02-01 01:00:00|9054.8|9042.8|9056.6|9044.6|9061.6|9049.6|9051.5|9039.5|0
1675216800000|2023-02-01 02:00:00|9054.9|9042.9|9051.5|9039.5|9054.9|9042.9|9049.8|9037.8|0
1675220400000|2023-02-01 03:00:00|9049.8|9037.8|9055|9043|9060.1|9048.1|9049.8|9037.8|0
1675224000000|2023-02-01 04:00:00|9053.3|9041.3|9055|9043|9056.8|9044.8|9053.1|9041.1|0
1675227600000|2023-02-01 05:00:00|9054.9|9042.9|9054.9|9042.9|9056.7|9044.7|9053.1|9041.1|0
1675231200000|2023-02-01 06:00:00|9054|9042|9048.2|9036.2|9054.9|9042.9|9048.2|9036.2|0
1675234800000|2023-02-01 07:00:00|9046.5|9034.5|9051.3|9046.3|9052.3|9047.3|9040.3|9030.9|231
1675238400000|2023-02-01 08:00:00|9053.3|9048.3|9079.5|9074.5|9107.5|9102.5|9038.3|9033.3|2042
1675242000000|2023-02-01 09:00:00|9080|9075|9082|9077|9090|9085|9063|9058|830
1675245600000|2023-02-01 10:00:00|9085|9080|9087|9082|9095.5|9090.5|9077|9072|525
1675249200000|2023-02-01 11:00:00|9086.5|9081.5|9116|9111|9121.5|9116.5|9086.5|9081.5|544
1675252800000|2023-02-01 12:00:00|9115.5|9110.5|9120.8|9115.8|9129.5|9124.5|9108.8|9103.8|608
1675256400000|2023-02-01 13:00:00|9121.3|9116.3|9113.3|9108.3|9128.8|9123.8|9112.8|9107.8|416
1675260000000|2023-02-01 14:00:00|9113.8|9108.8|9116.8|9111.8|9126.8|9121.8|9104.8|9099.8|1078
1675263600000|2023-02-01 15:00:00|9121.8|9116.8|9079.7|9074.7|9121.8|9116.8|9079.7|9074.7|1580
1675267200000|2023-02-01 16:00:00|9080.2|9075.2|9095.2|9089.2|9109.2|9103.2|9079.7|9074.7|1222
1675270800000|2023-02-01 17:00:00|9094.2|9088.2|9079.2|9072.2|9096.2|9089.2|9079.2|9072.2|443
1675274400000|2023-02-01 18:00:00|9078.2|9071.2|9080.7|9068.7|9083.2|9076.2|9070.2|9063.2|255
1675278000000|2023-02-01 19:00:00|9080.8|9068.8|9125.7|9113.7|9135.1|9123.1|9059|9047|0
1675281600000|2023-02-01 20:00:00|9125.8|9113.8|9144.1|9132.1|9173.7|9161.7|9123.9|9111.9|0
1675285200000|2023-02-01 21:00:00|9145.5|9133.5|9153.3|9141.3|9158.2|9146.2|9137.2|9125.2|0
1675288800000|2023-02-01 22:00:00|9153.8|9141.8|9156.9|9144.9|9157.6|9145.6|9153.1|9141.1|0
1675292400000|2023-02-01 23:00:00|9156.6|9144.6|9158.2|9146.2|9166|9154|9152.6|9140.6|0
1675296000000|2023-02-02 00:00:00|9158.1|9146.1|9151.4|9139.4|9159.1|9147.1|9139.6|9127.6|0
1675299600000|2023-02-02 01:00:00|9152.3|9140.3|9143.1|9131.1|9158.7|9146.7|9137.6|9125.6|0
1675303200000|2023-02-02 02:00:00|9144|9132|9137.4|9125.4|9144.9|9132.9|9130.1|9118.1|0
1675306800000|2023-02-02 03:00:00|9136.5|9124.5|9141.1|9129.1|9144.7|9132.7|9133.8|9121.8|0
1675310400000|2023-02-02 04:00:00|9142.9|9130.9|9148.4|9136.4|9148.4|9136.4|9141.1|9129.1|0
1675314000000|2023-02-02 05:00:00|9150.2|9138.2|9152.3|9140.3|9154.1|9142.1|9138.5|9126.5|0
1675317600000|2023-02-02 06:00:00|9153.2|9141.2|9139.9|9127.9|9155.2|9143.2|9136.3|9124.3|0
1675321200000|2023-02-02 07:00:00|9138.1|9126.1|9139.2|9134.2|9145.2|9140.2|9115.2|9110.2|366
1675324800000|2023-02-02 08:00:00|9138.2|9133.2|9213.1|9208.1|9241.2|9236.2|9135.7|9130.7|2662
1675328400000|2023-02-02 09:00:00|9212.6|9207.6|9217.6|9212.6|9226.1|9221.1|9202.1|9197.1|705
1675332000000|2023-02-02 10:00:00|9218.1|9213.1|9233.6|9228.6|9242.6|9237.6|9210.1|9205.1|552
1675335600000|2023-02-02 11:00:00|9233.1|9228.1|9262.1|9257.1|9264.1|9259.1|9231.1|9226.1|943
1675339200000|2023-02-02 12:00:00|9262.6|9257.6|9244.2|9239.2|9262.6|9257.6|9216.7|9211.7|982
1675342800000|2023-02-02 13:00:00|9243.7|9238.7|9276.2|9271.2|9287.2|9282.2|9238.2|9233.2|1291
1675346400000|2023-02-02 14:00:00|9275.7|9270.7|9225.7|9220.7|9278.2|9273.2|9181.2|9176.2|1709
1675350000000|2023-02-02 15:00:00|9226.2|9221.2|9234.1|9229.1|9245.6|9240.6|9199.6|9194.6|1061
1675353600000|2023-02-02 16:00:00|9234.6|9229.6|9220.6|9213.6|9241.6|9236.6|9218.6|9211.6|1852
1675357200000|2023-02-02 17:00:00|9221.6|9214.6|9228.6|9222.6|9235.6|9229.6|9219.6|9213.6|168
1675360800000|2023-02-02 18:00:00|9229.6|9223.6|9240.6|9228.6|9240.6|9231.6|9224.6|9218.6|304
1675364400000|2023-02-02 19:00:00|9240.7|9228.7|9197.3|9185.3|9242.1|9230.1|9195.4|9183.4|0
1675368000000|2023-02-02 20:00:00|9199.1|9187.1|9224.9|9212.9|9226.8|9214.8|9195.3|9183.3|0
1675371600000|2023-02-02 21:00:00|9225|9213|9195.2|9183.2|9243.3|9231.3|9183.2|9171.2|0
1675375200000|2023-02-02 22:00:00|9194.8|9182.8|9211.6|9199.6|9214.5|9202.5|9193|9181|0
1675378800000|2023-02-02 23:00:00|9211.5|9199.5|9198.5|9186.5|9212.5|9200.5|9196.6|9184.6|0
1675382400000|2023-02-03 00:00:00|9198.8|9186.8|9217.3|9205.3|9219.1|9207.1|9197.9|9185.9|0
1675386000000|2023-02-03 01:00:00|9218.2|9206.2|9215.5|9203.5|9221|9209|9211.8|9199.8|0
1675389600000|2023-02-03 02:00:00|9217.3|9205.3|9208.2|9196.2|9217.3|9205.3|9205.5|9193.5|0
1675393200000|2023-02-03 03:00:00|9210|9198|9213.7|9201.7|9215.5|9203.5|9208.2|9196.2|0
1675396800000|2023-02-03 04:00:00|9215.5|9203.5|9215.5|9203.5|9217.3|9205.3|9213.6|9201.6|0
1675400400000|2023-02-03 05:00:00|9213.7|9201.7|9215.4|9203.4|9219.2|9207.2|9211.8|9199.8|0
1675404000000|2023-02-03 06:00:00|9215.5|9203.5|9210.1|9198.1|9219.1|9207.1|9206.4|9194.4|0
1675407600000|2023-02-03 07:00:00|9208.3|9196.3|9221.6|9216.6|9226.1|9221.1|9206.5|9194.5|442
1675411200000|2023-02-03 08:00:00|9221.1|9216.1|9238.8|9233.8|9252.3|9247.3|9194.6|9189.6|2280
1675414800000|2023-02-03 09:00:00|9240.8|9235.8|9212.8|9207.8|9247.8|9242.8|9210.3|9205.3|1091
1675418400000|2023-02-03 10:00:00|9213.8|9208.8|9212.8|9207.8|9230.3|9225.3|9209.3|9204.3|573
1675422000000|2023-02-03 11:00:00|9213.3|9208.3|9181.8|9176.8|9214.8|9209.8|9167.8|9162.8|1290
1675425600000|2023-02-03 12:00:00|9181.3|9176.3|9168.4|9163.4|9189.3|9184.3|9163.4|9158.4|687
1675429200000|2023-02-03 13:00:00|9167.9|9162.9|9199.9|9194.9|9203.4|9198.4|9153.9|9148.9|1355
1675432800000|2023-02-03 14:00:00|9199.4|9194.4|9212.4|9207.4|9216.4|9211.4|9184.4|9179.4|1164
1675436400000|2023-02-03 15:00:00|9207.4|9202.4|9229.7|9224.7|9240.7|9235.7|9198.4|9193.4|1252
1675440000000|2023-02-03 16:00:00|9229.2|9224.2|9210.2|9203.2|9240.2|9234.2|9208.2|9202.2|1298
1675443600000|2023-02-03 17:00:00|9209.2|9202.2|9204.2|9197.2|9227.2|9221.2|9201.2|9195.2|182
1675447200000|2023-02-03 18:00:00|9203.2|9198.2|9194.9|9182.9|9208.2|9201.2|9182.2|9175.2|151
1675450800000|2023-02-03 19:00:00|9194.8|9182.8|9202.5|9190.5|9215.5|9203.5|9187.5|9175.5|0
1675454400000|2023-02-03 20:00:00|9202.4|9190.4|9213.1|9201.1|9216.8|9204.8|9195.1|9183.1|0
1675458000000|2023-02-03 21:00:00|9211.3|9199.3|9209.4|9197.4|9211.3|9199.3|9206.1|9194.1|0
1675638000000|2023-02-05 23:00:00|9201.1|9189.1|9205.4|9193.4|9209|9197|9190.2|9178.2|0
1675641600000|2023-02-06 00:00:00|9205|9193|9197.7|9185.7|9206.1|9194.1|9192.5|9180.5|0
1675645200000|2023-02-06 01:00:00|9197.6|9185.6|9194.4|9182.4|9201.1|9189.1|9185.7|9173.7|0
1675648800000|2023-02-06 02:00:00|9194.3|9182.3|9185.8|9173.8|9194.5|9182.5|9184.1|9172.1|0
1675652400000|2023-02-06 03:00:00|9186.6|9174.6|9184.1|9172.1|9189.2|9177.2|9184|9172|0
1675656000000|2023-02-06 04:00:00|9184|9172|9184|9172|9187.5|9175.5|9180.6|9168.6|0
1675659600000|2023-02-06 05:00:00|9182.4|9170.4|9183.9|9171.9|9184.1|9172.1|9175.3|9163.3|0
1675663200000|2023-02-06 06:00:00|9184|9172|9185.3|9173.3|9187|9175|9177|9165|0
1675666800000|2023-02-06 07:00:00|9183.6|9171.6|9177.7|9172.7|9185.3|9178.2|9169.7|9164.7|281
1675670400000|2023-02-06 08:00:00|9181.2|9176.2|9167.2|9162.2|9200.7|9195.7|9161.2|9156.2|1773
1675674000000|2023-02-06 09:00:00|9166.7|9161.7|9133.7|9128.7|9166.7|9161.7|9132.7|9127.7|887
1675677600000|2023-02-06 10:00:00|9134.2|9129.2|9150.2|9145.2|9150.2|9145.2|9126.7|9121.7|764
1675681200000|2023-02-06 11:00:00|9149.7|9144.7|9157.7|9152.7|9166.2|9161.2|9132.7|9127.7|875
1675684800000|2023-02-06 12:00:00|9158.7|9153.7|9169.6|9164.6|9171.1|9166.1|9151.7|9146.7|419
1675688400000|2023-02-06 13:00:00|9170.1|9165.1|9161.1|9156.1|9176.1|9171.1|9154.1|9149.1|425
1675692000000|2023-02-06 14:00:00|9160.1|9155.1|9169.1|9164.1|9183.6|9178.6|9160.1|9155.1|740
1675695600000|2023-02-06 15:00:00|9167.6|9162.6|9164.2|9159.2|9167.6|9162.6|9143.2|9138.2|843
1675699200000|2023-02-06 16:00:00|9163.7|9158.7|9171.2|9165.2|9178.2|9172.2|9161.7|9156.7|1177
1675702800000|2023-02-06 17:00:00|9172.2|9166.2|9170.2|9163.2|9177.2|9171.2|9161.2|9154.2|212
1675706400000|2023-02-06 18:00:00|9169.2|9164.2|9174.2|9162.2|9176.2|9170.2|9163.2|9156.2|72
1675710000000|2023-02-06 19:00:00|9174.3|9162.3|9176|9164|9182.8|9170.8|9170.3|9158.3|0
1675713600000|2023-02-06 20:00:00|9177.7|9165.7|9176.1|9164.1|9178.8|9166.8|9161.7|9149.7|0
1675717200000|2023-02-06 21:00:00|9177|9165|9178.1|9166.1|9180.4|9168.4|9175.1|9163.1|0
1675720800000|2023-02-06 22:00:00|9177.9|9165.9|9178.8|9166.8|9179.5|9167.5|9176.9|9164.9|0
1675724400000|2023-02-06 23:00:00|9177.9|9165.9|9187.7|9175.7|9187.7|9175.7|9177.6|9165.6|0
1675728000000|2023-02-07 00:00:00|9187.3|9175.3|9189.4|9177.4|9191.5|9179.5|9182.5|9170.5|0
1675731600000|2023-02-07 01:00:00|9191.1|9179.1|9189.5|9177.5|9191.2|9179.2|9182.6|9170.6|0
1675735200000|2023-02-07 02:00:00|9191.2|9179.2|9189.4|9177.4|9191.2|9179.2|9185.9|9173.9|0
1675738800000|2023-02-07 03:00:00|9189.5|9177.5|9182.5|9170.5|9191.1|9179.1|9180.8|9168.8|0
1675742400000|2023-02-07 04:00:00|9183.4|9171.4|9166|9154|9184.3|9172.3|9166|9154|0
1675746000000|2023-02-07 05:00:00|9167.7|9155.7|9167.9|9155.9|9171.2|9159.2|9166.1|9154.1|0
1675749600000|2023-02-07 06:00:00|9166.2|9154.2|9166|9154|9167.9|9155.9|9156.6|9144.6|0
1675753200000|2023-02-07 07:00:00|9175.2|9170.2|9172.7|9167.7|9180.7|9175.7|9168.7|9163.7|164
1675756800000|2023-02-07 08:00:00|9174.2|9169.2|9186.7|9181.7|9192.7|9187.7|9154.2|9149.2|2066
1675760400000|2023-02-07 09:00:00|9186.2|9181.2|9191.7|9186.7|9196.7|9191.7|9177.7|9172.7|690
1675764000000|2023-02-07 10:00:00|9192.2|9187.2|9181.7|9176.7|9194.7|9189.7|9177.7|9172.7|373
1675767600000|2023-02-07 11:00:00|9182.2|9177.2|9183.7|9178.7|9196.7|9191.7|9178.7|9173.7|446
1675771200000|2023-02-07 12:00:00|9182.7|9177.7|9201.6|9196.6|9206.6|9201.6|9180.7|9175.7|591
1675774800000|2023-02-07 13:00:00|9202.6|9197.6|9177.6|9172.6|9202.6|9197.6|9168.6|9163.6|604
1675778400000|2023-02-07 14:00:00|9177.1|9172.1|9158.6|9153.6|9179.6|9174.6|9157.6|9152.6|841
1675782000000|2023-02-07 15:00:00|9159.1|9154.1|9153|9148|9163.5|9158.5|9153|9148|725
1675785600000|2023-02-07 16:00:00|9153.5|9148.5|9170|9163|9181|9175|9152|9147|1122
1675789200000|2023-02-07 17:00:00|9171|9164|9203|9196|9212|9206|9161|9154|407
1675792800000|2023-02-07 18:00:00|9204|9198|9153.1|9141.1|9207|9200|9128|9121|395
1675796400000|2023-02-07 19:00:00|9154.8|9142.8|9199|9187|9200.8|9188.8|9154.8|9142.8|1
1675800000000|2023-02-07 20:00:00|9199.1|9187.1|9224.9|9212.9|9228.1|9216.1|9188.4|9176.4|0
1675803600000|2023-02-07 21:00:00|9223.1|9211.1|9209.7|9197.7|9223.1|9211.1|9206.9|9194.9|0
1675807200000|2023-02-07 22:00:00|9209.9|9197.9|9211.1|9199.1|9212.1|9200.1|9209.2|9197.2|0
1675810800000|2023-02-07 23:00:00|9211.4|9199.4|9212.1|9200.1|9219.3|9207.3|9210.2|9198.2|0
1675814400000|2023-02-08 00:00:00|9212.5|9200.5|9217.1|9205.1|9218.8|9206.8|9206.8|9194.8|0
1675818000000|2023-02-08 01:00:00|9218|9206|9220.4|9208.4|9225.7|9213.7|9213.6|9201.6|0
1675821600000|2023-02-08 02:00:00|9220.5|9208.5|9227.8|9215.8|9227.8|9215.8|9219.7|9207.7|0
1675825200000|2023-02-08 03:00:00|9227.9|9215.9|9231.4|9219.4|9236.5|9224.5|9226.1|9214.1|0
1675828800000|2023-02-08 04:00:00|9232.2|9220.2|9233|9221|9234.8|9222.8|9231.3|9219.3|0
1675832400000|2023-02-08 05:00:00|9233.1|9221.1|9235.3|9223.3|9237|9225|9227.9|9215.9|0
1675836000000|2023-02-08 06:00:00|9236.2|9224.2|9213.8|9201.8|9237|9225|9213.8|9201.8|0
1675839600000|2023-02-08 07:00:00|9214.6|9202.6|9215.5|9210.5|9225.5|9220.5|9206|9200|537
1675843200000|2023-02-08 08:00:00|9223|9218|9231|9226|9244.5|9239.5|9201.5|9196.5|2597
1675846800000|2023-02-08 09:00:00|9232|9227|9256|9251|9257|9252|9227.5|9222.5|829
1675850400000|2023-02-08 10:00:00|9256.5|9251.5|9279|9274|9283|9278|9250.5|9245.5|860
1675854000000|2023-02-08 11:00:00|9279.5|9274.5|9260|9255|9281|9276|9256|9251|535
1675857600000|2023-02-08 12:00:00|9260.5|9255.5|9251.4|9246.4|9263|9258|9240.9|9235.9|706
1675861200000|2023-02-08 13:00:00|9250.9|9245.9|9248.9|9243.9|9255.4|9250.4|9241.4|9236.4|626
1675864800000|2023-02-08 14:00:00|9247.9|9242.9|9261.9|9256.9|9264.9|9259.9|9242.9|9237.9|776
1675868400000|2023-02-08 15:00:00|9262.4|9257.4|9244.9|9239.9|9263.9|9258.9|9234.9|9229.9|903
1675872000000|2023-02-08 16:00:00|9244.4|9239.4|9233.4|9226.4|9246.9|9241.9|9220.4|9214.4|1402
1675875600000|2023-02-08 17:00:00|9232.4|9227.4|9233.4|9227.4|9233.4|9227.4|9219.4|9212.4|253
1675879200000|2023-02-08 18:00:00|9234.4|9226.4|9232.8|9220.8|9242.4|9234.4|9228.4|9220.4|158
1675882800000|2023-02-08 19:00:00|9232|9220|9238.3|9226.3|9242.1|9230.1|9226.6|9214.6|0
1675886400000|2023-02-08 20:00:00|9238.4|9226.4|9243|9231|9244.9|9232.9|9225.8|9213.8|0
1675890000000|2023-02-08 21:00:00|9243.1|9231.1|9246.9|9234.9|9247.8|9235.8|9237.7|9225.7|0
1675893600000|2023-02-08 22:00:00|9246.8|9234.8|9245|9233|9247.3|9235.3|9245|9233|0
1675897200000|2023-02-08 23:00:00|9245.4|9233.4|9248.2|9236.2|9250.4|9238.4|9239.9|9227.9|0
1675900800000|2023-02-09 00:00:00|9248.7|9236.7|9248.3|9236.3|9253.4|9241.4|9246.5|9234.5|0
1675904400000|2023-02-09 01:00:00|9250|9238|9256.8|9244.8|9258.6|9246.6|9248.2|9236.2|0
1675908000000|2023-02-09 02:00:00|9256.9|9244.9|9260.2|9248.2|9262.1|9250.1|9256.8|9244.8|0
1675911600000|2023-02-09 03:00:00|9260.1|9248.1|9258.4|9246.4|9261.9|9249.9|9256.7|9244.7|0
1675915200000|2023-02-09 04:00:00|9260.1|9248.1|9260.1|9248.1|9261.8|9249.8|9258.4|9246.4|0
1675918800000|2023-02-09 05:00:00|9260.2|9248.2|9257.2|9245.2|9268.9|9256.9|9251.3|9239.3|0
1675922400000|2023-02-09 06:00:00|9258.9|9246.9|9264.3|9252.3|9267.7|9255.7|9253.7|9241.7|0
1675926000000|2023-02-09 07:00:00|9266|9254|9270.9|9265.9|9273.4|9268.4|9254.9|9249.9|240
1675929600000|2023-02-09 08:00:00|9270.4|9265.4|9277.1|9272.1|9287.6|9282.6|9258.9|9253.9|2361
1675933200000|2023-02-09 09:00:00|9278.6|9273.6|9288.1|9283.1|9288.1|9283.1|9261.1|9256.1|803
1675936800000|2023-02-09 10:00:00|9287.6|9282.6|9293.6|9288.6|9300.1|9295.1|9283.6|9278.6|619
1675940400000|2023-02-09 11:00:00|9293.1|9288.1|9282.6|9277.6|9294.1|9289.1|9276.1|9271.1|597
1675944000000|2023-02-09 12:00:00|9282.1|9277.1|9279|9274|9284.1|9279.1|9275|9270|672
1675947600000|2023-02-09 13:00:00|9279.5|9274.5|9278|9273|9281|9276|9263|9258|593
1675951200000|2023-02-09 14:00:00|9278.5|9273.5|9263|9258|9281|9276|9260.5|9255.5|823
1675954800000|2023-02-09 15:00:00|9263.5|9258.5|9263.1|9258.1|9264.1|9259.1|9251.1|9246.1|884
1675958400000|2023-02-09 16:00:00|9263.6|9258.6|9246.6|9239.6|9265.1|9260.1|9239.6|9233.6|1276
1675962000000|2023-02-09 17:00:00|9245.6|9238.6|9244.6|9237.6|9254.6|9248.6|9231.6|9224.6|129
1675965600000|2023-02-09 18:00:00|9243.6|9236.6|9243.1|9231.1|9248.6|9241.6|9235.6|9226.6|118
1675969200000|2023-02-09 19:00:00|9242.2|9230.2|9229.1|9217.1|9244.9|9232.9|9225.6|9213.6|0
1675972800000|2023-02-09 20:00:00|9227.4|9215.4|9218.4|9206.4|9229|9217|9204.2|9192.2|0
1675976400000|2023-02-09 21:00:00|9219.6|9207.6|9228.3|9216.3|9228.8|9216.8|9217.6|9205.6|0
1675980000000|2023-02-09 22:00:00|9228.1|9216.1|9228.4|9216.4|9229.4|9217.4|9227.1|9215.1|0
1675983600000|2023-02-09 23:00:00|9229.4|9217.4|9223.5|9211.5|9229.4|9217.4|9220.7|9208.7|0
1675987200000|2023-02-10 00:00:00|9224.2|9212.2|9215|9203|9224.2|9212.2|9204.8|9192.8|0
1675990800000|2023-02-10 01:00:00|9215.1|9203.1|9213.7|9201.7|9220.3|9208.3|9210.8|9198.8|0
1675994400000|2023-02-10 02:00:00|9213.8|9201.8|9204.9|9192.9|9213.8|9201.8|9204.9|9192.9|0
1675998000000|2023-02-10 03:00:00|9203.2|9191.2|9201.6|9189.6|9204.9|9192.9|9196.3|9184.3|0
1676001600000|2023-02-10 04:00:00|9199.9|9187.9|9199.9|9187.9|9201.7|9189.7|9196.4|9184.4|0
1676005200000|2023-02-10 05:00:00|9200|9188|9203.3|9191.3|9203.4|9191.4|9194.9|9182.9|0
1676008800000|2023-02-10 06:00:00|9203.4|9191.4|9212.9|9200.9|9214.6|9202.6|9201.6|9189.6|0
1676012400000|2023-02-10 07:00:00|9211.2|9199.2|9208.1|9203.1|9223.6|9218.6|9204.6|9199.2|197
1676016000000|2023-02-10 08:00:00|9213.1|9208.1|9191|9186|9214.1|9209.1|9165.1|9160.1|2585
1676019600000|2023-02-10 09:00:00|9190.5|9185.5|9155|9150|9204.5|9199.5|9154|9149|986
1676023200000|2023-02-10 10:00:00|9156.5|9151.5|9108.5|9103.5|9163|9158|9103|9098|1137
1676026800000|2023-02-10 11:00:00|9108|9103|9081.5|9076.5|9108.5|9103.5|9073|9068|909
1676030400000|2023-02-10 12:00:00|9082|9077|9079|9074|9096.5|9091.5|9070|9065|895
1676034000000|2023-02-10 13:00:00|9078.5|9073.5|9115.5|9110.5|9120.5|9115.5|9075.5|9070.5|863
1676037600000|2023-02-10 14:00:00|9115|9110|9119|9114|9131.5|9126.5|9107.5|9102.5|936
1676041200000|2023-02-10 15:00:00|9119.5|9114.5|9096.6|9091.6|9121|9116|9087.6|9082.6|1099
1676044800000|2023-02-10 16:00:00|9096.1|9091.1|9121.1|9114.1|9126.1|9120.1|9094.1|9089.1|1805
1676048400000|2023-02-10 17:00:00|9120.1|9115.1|9132.1|9125.1|9132.1|9126.1|9105.1|9099.1|159
1676052000000|2023-02-10 18:00:00|9133.1|9126.1|9125.2|9113.2|9141.1|9135.1|9124.1|9113.2|149
1676055600000|2023-02-10 19:00:00|9126.9|9114.9|9137.3|9125.3|9139|9127|9123.3|9111.3|0
1676059200000|2023-02-10 20:00:00|9139|9127|9142.6|9130.6|9147.8|9135.8|9133.5|9121.5|0
1676062800000|2023-02-10 21:00:00|9142.2|9130.2|9141.2|9129.2|9142.9|9130.9|9137.7|9125.7|0
1676242800000|2023-02-12 23:00:00|9139.3|9127.3|9126|9114|9139.5|9127.5|9123.4|9111.4|0
1676246400000|2023-02-13 00:00:00|9126.5|9114.5|9120.2|9108.2|9127.2|9115.2|9113.3|9101.3|0
1676250000000|2023-02-13 01:00:00|9118.5|9106.5|9109.3|9097.3|9120.3|9108.3|9097.9|9085.9|0
1676253600000|2023-02-13 02:00:00|9107.6|9095.6|9112.8|9100.8|9114.5|9102.5|9106.7|9094.7|0
1676257200000|2023-02-13 03:00:00|9114.5|9102.5|9111.1|9099.1|9121.4|9109.4|9109.4|9097.4|0
1676260800000|2023-02-13 04:00:00|9111.9|9099.9|9107.7|9095.7|9112.8|9100.8|9107.7|9095.7|0
1676264400000|2023-02-13 05:00:00|9107.8|9095.8|9114.6|9102.6|9118.1|9106.1|9106|9094|0
1676268000000|2023-02-13 06:00:00|9114.7|9102.7|9119.9|9107.9|9121.6|9109.6|9113|9101|0
1676271600000|2023-02-13 07:00:00|9119.1|9107.1|9139.1|9134.1|9139.1|9134.1|9112.1|9104.5|307
1676275200000|2023-02-13 08:00:00|9138.6|9133.6|9166.8|9161.8|9168.8|9163.8|9120.1|9115.1|2197
1676278800000|2023-02-13 09:00:00|9167.3|9162.3|9168.3|9163.3|9175.8|9170.8|9151.3|9146.3|1530
1676282400000|2023-02-13 10:00:00|9168.8|9163.8|9166.8|9161.8|9171.3|9166.3|9154.8|9149.8|743
1676286000000|2023-02-13 11:00:00|9167.3|9162.3|9160.8|9155.8|9169.3|9164.3|9159.3|9154.3|1669
1676289600000|2023-02-13 12:00:00|9161.3|9156.3|9184.8|9179.8|9185.3|9180.3|9159.3|9154.3|831
1676293200000|2023-02-13 13:00:00|9184.3|9179.3|9180.8|9175.8|9187.3|9182.3|9173.3|9168.3|842
1676296800000|2023-02-13 14:00:00|9181.3|9176.3|9200.3|9195.3|9200.3|9195.3|9179.3|9174.3|1166
1676300400000|2023-02-13 15:00:00|9201.3|9196.3|9212.4|9207.4|9218.9|9213.9|9191.3|9186.3|1756
1676304000000|2023-02-13 16:00:00|9212.9|9207.9|9219.4|9213.4|9229.4|9223.4|9206.4|9201.4|1562
1676307600000|2023-02-13 17:00:00|9217.4|9212.4|9230.4|9223.4|9234.4|9228.4|9216.4|9210.4|238
1676311200000|2023-02-13 18:00:00|9229.4|9222.4|9242.6|9230.6|9242.6|9233.4|9227.4|9220.4|105
1676314800000|2023-02-13 19:00:00|9242.7|9230.7|9235.3|9223.3|9242.8|9230.8|9228.3|9216.3|0
1676318400000|2023-02-13 20:00:00|9235.2|9223.2|9245.8|9233.8|9247.5|9235.5|9229.9|9217.9|0
1676322000000|2023-02-13 21:00:00|9245.9|9233.9|9248.8|9236.8|9251.2|9239.2|9245.9|9233.9|0
1676325600000|2023-02-13 22:00:00|9249.2|9237.2|9248.6|9236.6|9249.7|9237.7|9248.3|9236.3|0
1676329200000|2023-02-13 23:00:00|9249.4|9237.4|9247|9235|9249.4|9237.4|9245.8|9233.8|0
1676332800000|2023-02-14 00:00:00|9246.6|9234.6|9233.6|9221.6|9246.6|9234.6|9230.1|9218.1|0
1676336400000|2023-02-14 01:00:00|9232.7|9220.7|9225.1|9213.1|9233.7|9221.7|9223.3|9211.3|0
1676340000000|2023-02-14 02:00:00|9226.7|9214.7|9225|9213|9226.8|9214.8|9221.6|9209.6|0
1676343600000|2023-02-14 03:00:00|9224.2|9212.2|9226.7|9214.7|9226.8|9214.8|9221.5|9209.5|0
1676347200000|2023-02-14 04:00:00|9225.9|9213.9|9228.4|9216.4|9230.2|9218.2|9225|9213|0
1676350800000|2023-02-14 05:00:00|9227.5|9215.5|9228.4|9216.4|9228.4|9216.4|9225|9213|0
1676354400000|2023-02-14 06:00:00|9227.5|9215.5|9226.8|9214.8|9231.9|9219.9|9225|9213|0
1676358000000|2023-02-14 07:00:00|9225.9|9213.9|9240.4|9235.4|9243.4|9238.4|9220.9|9213.1|603
1676361600000|2023-02-14 08:00:00|9244.4|9239.4|9261.8|9256.8|9266.3|9261.3|9230.9|9225.9|2427
1676365200000|2023-02-14 09:00:00|9262.3|9257.3|9256.3|9251.3|9277.8|9272.8|9249.3|9244.3|2603
1676368800000|2023-02-14 10:00:00|9255.8|9250.8|9254.3|9249.3|9256.8|9251.8|9245.8|9240.8|1683
1676372400000|2023-02-14 11:00:00|9253.8|9248.8|9264.3|9259.3|9271.3|9266.3|9253.3|9248.3|1326
1676376000000|2023-02-14 12:00:00|9263.3|9258.3|9265.7|9260.7|9272.8|9267.8|9258.8|9253.8|1036
1676379600000|2023-02-14 13:00:00|9265.2|9260.2|9260.2|9255.2|9300.7|9295.7|9234.2|9229.2|2829
1676383200000|2023-02-14 14:00:00|9259.7|9254.7|9289.7|9284.7|9293.7|9288.7|9240.7|9235.7|2625
1676386800000|2023-02-14 15:00:00|9290.2|9285.2|9276.5|9271.5|9315|9310|9263.5|9258.5|2778
1676390400000|2023-02-14 16:00:00|9277|9272|9270|9263|9289.5|9284.5|9258|9252|3094
1676394000000|2023-02-14 17:00:00|9269|9262|9290|9283|9294|9287|9268|9262|472
1676397600000|2023-02-14 18:00:00|9289|9284|9307.3|9295.3|9314|9306|9288|9282|938
1676401200000|2023-02-14 19:00:00|9307.2|9295.2|9316.5|9304.5|9320.1|9308.1|9296.5|9284.5|0
1676404800000|2023-02-14 20:00:00|9318.2|9306.2|9315.2|9303.2|9322|9310|9310.8|9298.8|0
1676408400000|2023-02-14 21:00:00|9317.4|9305.4|9309.7|9297.7|9317.8|9305.8|9306.3|9294.3|0
1676412000000|2023-02-14 22:00:00|9310.1|9298.1|9309.9|9297.9|9310.4|9298.4|9309.5|9297.5|0
1676415600000|2023-02-14 23:00:00|9310.1|9298.1|9306.9|9294.9|9311.6|9299.6|9303.1|9291.1|0
1676419200000|2023-02-15 00:00:00|9306.4|9294.4|9291.5|9279.5|9306.9|9294.9|9288.1|9276.1|0
1676422800000|2023-02-15 01:00:00|9289.8|9277.8|9282.9|9270.9|9296.7|9284.7|9282.8|9270.8|0
1676426400000|2023-02-15 02:00:00|9282.8|9270.8|9267.5|9255.5|9284.6|9272.6|9260.8|9248.8|0
1676430000000|2023-02-15 03:00:00|9266.7|9254.7|9272.8|9260.8|9276.2|9264.2|9264|9252|0
1676433600000|2023-02-15 04:00:00|9272.7|9260.7|9274.6|9262.6|9277|9265|9271|9259|0
1676437200000|2023-02-15 05:00:00|9273.7|9261.7|9271.2|9259.2|9276.4|9264.4|9267.7|9255.7|0
1676440800000|2023-02-15 06:00:00|9269.5|9257.5|9268.4|9256.4|9271.2|9259.2|9255.3|9243.3|0
1676444400000|2023-02-15 07:00:00|9266.7|9254.7|9280|9275|9280.5|9275.5|9265.5|9254.7|446
1676448000000|2023-02-15 08:00:00|9281.5|9276.5|9298.6|9293.6|9305.1|9300.1|9266.5|9261.5|4002
1676451600000|2023-02-15 09:00:00|9297.6|9292.6|9301.6|9296.6|9314.6|9309.6|9297.6|9292.6|1668
1676455200000|2023-02-15 10:00:00|9302.1|9297.1|9275.6|9270.6|9302.1|9297.1|9261.1|9256.1|1920
1676458800000|2023-02-15 11:00:00|9276.1|9271.1|9284.6|9279.6|9285.6|9280.6|9267.6|9262.6|1074
1676462400000|2023-02-15 12:00:00|9285.1|9280.1|9279.9|9274.9|9302.6|9297.6|9279.4|9274.4|1379
1676466000000|2023-02-15 13:00:00|9279.4|9274.4|9265.9|9260.9|9287.4|9282.4|9265.9|9260.9|1443
1676469600000|2023-02-15 14:00:00|9265.4|9260.4|9279.4|9274.4|9285.4|9280.4|9265.4|9260.4|1231
1676473200000|2023-02-15 15:00:00|9278.9|9273.9|9289.8|9284.8|9295.8|9290.8|9278.9|9273.9|1824
1676476800000|2023-02-15 16:00:00|9289.3|9284.3|9301.8|9294.8|9309.8|9302.8|9289.3|9284.3|2594
1676480400000|2023-02-15 17:00:00|9302.8|9295.8|9297.8|9290.8|9302.8|9295.8|9289.8|9282.8|148
1676484000000|2023-02-15 18:00:00|9299.8|9291.8|9315.9|9303.9|9320.8|9313.8|9296.8|9289.8|220
1676487600000|2023-02-15 19:00:00|9317.6|9305.6|9307.8|9295.8|9325|9313|9307.8|9295.8|0
1676491200000|2023-02-15 20:00:00|9309.5|9297.5|9325.5|9313.5|9325.5|9313.5|9307.8|9295.8|0
1676494800000|2023-02-15 21:00:00|9326|9314|9327.2|9315.2|9330.1|9318.1|9323.4|9311.4|0
1676498400000|2023-02-15 22:00:00|9327.3|9315.3|9326.1|9314.1|9327.5|9315.5|9324|9312|0
1676502000000|2023-02-15 23:00:00|9325.8|9313.8|9327.9|9315.9|9329.5|9317.5|9321.9|9309.9|0
1676505600000|2023-02-16 00:00:00|9328|9316|9334.7|9322.7|9339.4|9327.4|9326.9|9314.9|0
1676509200000|2023-02-16 01:00:00|9333.8|9321.8|9332.4|9320.4|9340.8|9328.8|9329|9317|0
1676512800000|2023-02-16 02:00:00|9330.7|9318.7|9335.8|9323.8|9339.2|9327.2|9330.7|9318.7|0
1676516400000|2023-02-16 03:00:00|9337.5|9325.5|9335.6|9323.6|9337.5|9325.5|9332.2|9320.2|0
1676520000000|2023-02-16 04:00:00|9334|9322|9334.8|9322.8|9335.7|9323.7|9333.1|9321.1|0
1676523600000|2023-02-16 05:00:00|9335.7|9323.7|9328.9|9316.9|9335.7|9323.7|9327.2|9315.2|0
1676527200000|2023-02-16 06:00:00|9328.8|9316.8|9324.9|9312.9|9330.1|9318.1|9315.6|9303.6|0
1676530800000|2023-02-16 07:00:00|9323.2|9311.2|9335.3|9330.3|9344.3|9339.3|9316.8|9311.2|224
1676534400000|2023-02-16 08:00:00|9337.8|9332.8|9316|9311|9365.8|9360.8|9314|9309|2099
1676538000000|2023-02-16 09:00:00|9316.5|9311.5|9346.5|9341.5|9350|9345|9313|9308|950
1676541600000|2023-02-16 10:00:00|9347|9342|9342.5|9337.5|9360|9355|9339.5|9334.5|1764
1676545200000|2023-02-16 11:00:00|9342|9337|9353.5|9348.5|9356|9351|9338|9333|325
1676548800000|2023-02-16 12:00:00|9353|9348|9354|9349|9358.5|9353.5|9339.5|9334.5|1033
1676552400000|2023-02-16 13:00:00|9353.5|9348.5|9319.5|9314.5|9354.5|9349.5|9309.5|9304.5|2336
1676556000000|2023-02-16 14:00:00|9318.5|9313.5|9297|9292|9318.5|9313.5|9290.5|9285.5|1274
1676559600000|2023-02-16 15:00:00|9296|9291|9313.6|9308.6|9323.4|9318.4|9293|9288|1325
1676563200000|2023-02-16 16:00:00|9314.1|9309.1|9333.1|9326.1|9335.6|9330.6|9313.6|9308.6|1797
1676566800000|2023-02-16 17:00:00|9334.1|9327.1|9341.1|9332.1|9348.1|9340.1|9333.1|9325.1|179
1676570400000|2023-02-16 18:00:00|9342.1|9333.1|9335.7|9323.7|9349.1|9342.1|9324.1|9316.1|118
1676574000000|2023-02-16 19:00:00|9337.4|9325.4|9337.5|9325.5|9346.1|9334.1|9332.1|9320.1|0
1676577600000|2023-02-16 20:00:00|9335.8|9323.8|9308.2|9296.2|9337.5|9325.5|9301.5|9289.5|0
1676581200000|2023-02-16 21:00:00|9308.9|9296.9|9301.7|9289.7|9311.3|9299.3|9301.2|9289.2|0
1676584800000|2023-02-16 22:00:00|9301.5|9289.5|9301.7|9289.7|9302.6|9290.6|9301.4|9289.4|0
1676588400000|2023-02-16 23:00:00|9302|9290|9291.5|9279.5|9302|9290|9287.1|9275.1|0
1676592000000|2023-02-17 00:00:00|9291.8|9279.8|9291.5|9279.5|9296.2|9284.2|9281.2|9269.2|0
1676595600000|2023-02-17 01:00:00|9289.8|9277.8|9288.1|9276.1|9298.4|9286.4|9284.6|9272.6|0
1676599200000|2023-02-17 02:00:00|9286.4|9274.4|9281.2|9269.2|9286.4|9274.4|9281.2|9269.2|0
1676602800000|2023-02-17 03:00:00|9282.9|9270.9|9286.9|9274.9|9288.7|9276.7|9281.2|9269.2|0
1676606400000|2023-02-17 04:00:00|9286.8|9274.8|9275.2|9263.2|9286.8|9274.8|9271.6|9259.6|0
1676610000000|2023-02-17 05:00:00|9275.1|9263.1|9269.4|9257.4|9275.2|9263.2|9269.4|9257.4|0
1676613600000|2023-02-17 06:00:00|9267.7|9255.7|9266.2|9254.2|9276.5|9264.5|9262.7|9250.7|0
1676617200000|2023-02-17 07:00:00|9267.8|9255.8|9289.1|9284.1|9290.1|9285.1|9264.4|9252.4|493
1676620800000|2023-02-17 08:00:00|9289.6|9284.6|9277.1|9272.1|9294.1|9289.1|9241.6|9236.6|3080
1676624400000|2023-02-17 09:00:00|9277.6|9272.6|9306.1|9301.1|9318.1|9313.1|9271.1|9266.1|1046
1676628000000|2023-02-17 10:00:00|9306.6|9301.6|9300.6|9295.6|9316.1|9311.1|9294.1|9289.1|997
1676631600000|2023-02-17 11:00:00|9300.1|9295.1|9284.1|9279.1|9305.6|9300.6|9277.6|9272.6|736
1676635200000|2023-02-17 12:00:00|9283.1|9278.1|9303.5|9298.5|9306.5|9301.5|9282.1|9277.1|1007
1676638800000|2023-02-17 13:00:00|9304|9299|9309.5|9304.5|9311|9306|9292.5|9287.5|932
1676642400000|2023-02-17 14:00:00|9309|9304|9319|9314|9326|9321|9306.5|9301.5|1680
1676646000000|2023-02-17 15:00:00|9320|9315|9331.3|9326.3|9363.3|9358.3|9319|9314|3120
1676649600000|2023-02-17 16:00:00|9331.8|9326.8|9342.3|9335.3|9351.3|9345.3|9325.8|9320.8|1696
1676653200000|2023-02-17 17:00:00|9343.3|9336.3|9349.3|9343.3|9358.3|9351.3|9340.3|9334.3|179
1676656800000|2023-02-17 18:00:00|9350.3|9344.3|9356.6|9344.6|9357.3|9350.3|9345.3|9338.3|139
1676660400000|2023-02-17 19:00:00|9358.3|9346.3|9371.5|9359.5|9373.2|9361.2|9354.8|9342.8|0
1676664000000|2023-02-17 20:00:00|9373.2|9361.2|9367.5|9355.5|9375.1|9363.1|9362.7|9350.7|0
1676667600000|2023-02-17 21:00:00|9365.8|9353.8|9365.6|9353.6|9370.3|9358.3|9364.7|9352.7|0
1676671200000|2023-02-17 22:00:00|9365|9353|9365|9353|9365|9353|9365|9353|0
1676847600000|2023-02-19 23:00:00|9360.6|9348.6|9354.2|9342.2|9360.6|9348.6|9349.5|9337.5|0
1676851200000|2023-02-20 00:00:00|9354.6|9342.6|9358|9346|9361.5|9349.5|9347.8|9335.8|0
1676854800000|2023-02-20 01:00:00|9359.7|9347.7|9365|9353|9369.3|9357.3|9356.3|9344.3|0
1676858400000|2023-02-20 02:00:00|9365.1|9353.1|9372|9360|9373.7|9361.7|9365|9353|0
1676862000000|2023-02-20 03:00:00|9371.9|9359.9|9368.9|9356.9|9374|9362|9368.8|9356.8|0
1676865600000|2023-02-20 04:00:00|9370.6|9358.6|9369.6|9357.6|9374.8|9362.8|9369.5|9357.5|0
1676869200000|2023-02-20 05:00:00|9370.5|9358.5|9371.2|9359.2|9373.1|9361.1|9365.3|9353.3|0
1676872800000|2023-02-20 06:00:00|9368.7|9356.7|9368.8|9356.8|9375.6|9363.6|9368.7|9356.7|0
1676876400000|2023-02-20 07:00:00|9370.5|9358.5|9352.8|9347.8|9370.5|9360.8|9351.3|9346.3|324
1676880000000|2023-02-20 08:00:00|9352.3|9347.3|9336.7|9331.7|9366.3|9361.3|9331.7|9326.7|1299
1676883600000|2023-02-20 09:00:00|9337.2|9332.2|9307.7|9302.7|9342.7|9337.7|9295.2|9290.2|922
1676887200000|2023-02-20 10:00:00|9309.2|9304.2|9318.2|9313.2|9324.7|9319.7|9300.7|9295.7|520
1676890800000|2023-02-20 11:00:00|9317.7|9312.7|9299.7|9294.7|9320.2|9315.2|9298.7|9293.7|392
1676894400000|2023-02-20 12:00:00|9300.2|9295.2|9297.6|9292.6|9305.2|9300.2|9293.7|9288.7|345
1676898000000|2023-02-20 13:00:00|9297.1|9292.1|9301.1|9296.1|9306.1|9301.1|9295.1|9290.1|251
1676901600000|2023-02-20 14:00:00|9301.6|9296.6|9286.6|9281.6|9305.1|9300.1|9286.1|9281.1|353
1676905200000|2023-02-20 15:00:00|9286.1|9281.1|9282.3|9277.3|9292.6|9287.6|9275.3|9270.3|476
1676908800000|2023-02-20 16:00:00|9281.8|9276.8|9269.9|9262.9|9291.3|9286.3|9269.9|9262.9|1023
1676912400000|2023-02-20 17:00:00|9268.9|9261.9|9272.9|9264.9|9277.9|9271.9|9266.9|9260.9|115
1676916000000|2023-02-20 18:00:00|9271.9|9263.9|9276.4|9264.4|9276.9|9270.9|9270.9|9262.9|26
1676919600000|2023-02-20 19:00:00|9276.3|9264.3|9274.7|9262.7|9276.4|9264.4|9274.5|9262.5|0
1676923200000|2023-02-20 20:00:00|9276.4|9264.4|9274.7|9262.7|9276.4|9264.4|9274.7|9262.7|0
1676926800000|2023-02-20 21:00:00|9274.5|9262.5|9274.4|9262.4|9275.7|9263.7|9274.4|9262.4|0
1676934000000|2023-02-20 23:00:00|9274.2|9262.2|9277.5|9265.5|9278.2|9266.2|9274.2|9262.2|0
1676937600000|2023-02-21 00:00:00|9277.6|9265.6|9269.7|9257.7|9278.3|9266.3|9267.4|9255.4|0
1676941200000|2023-02-21 01:00:00|9268|9256|9276.5|9264.5|9279.9|9267.9|9266.1|9254.1|0
1676944800000|2023-02-21 02:00:00|9276.4|9264.4|9276|9264|9281.2|9269.2|9271.3|9259.3|0
1676948400000|2023-02-21 03:00:00|9276.9|9264.9|9274.4|9262.4|9277.8|9265.8|9270.9|9258.9|0
1676952000000|2023-02-21 04:00:00|9275.2|9263.2|9274.3|9262.3|9276.1|9264.1|9272.6|9260.6|0
1676955600000|2023-02-21 05:00:00|9274.4|9262.4|9276.1|9264.1|9277.8|9265.8|9272.6|9260.6|0
1676959200000|2023-02-21 06:00:00|9274.4|9262.4|9277.4|9265.4|9277.8|9265.8|9270.9|9258.9|0
1676962800000|2023-02-21 07:00:00|9275.7|9263.7|9262.4|9257.4|9277.4|9265.4|9258.4|9253.4|178
1676966400000|2023-02-21 08:00:00|9262.9|9257.9|9205.3|9200.3|9287.4|9282.4|9204.3|9199.3|1579
1676970000000|2023-02-21 09:00:00|9204.8|9199.8|9262.3|9257.3|9275.8|9270.8|9197.8|9192.8|1414
1676973600000|2023-02-21 10:00:00|9262.8|9257.8|9244.8|9239.8|9265.3|9260.3|9233.8|9228.8|893
1676977200000|2023-02-21 11:00:00|9245.3|9240.3|9258.3|9253.3|9264.8|9259.8|9235.8|9230.8|512
1676980800000|2023-02-21 12:00:00|9257.8|9252.8|9254.8|9249.8|9260.8|9255.8|9248.8|9243.8|413
1676984400000|2023-02-21 13:00:00|9255.3|9250.3|9243.3|9238.3|9255.3|9250.3|9230.8|9225.8|484
1676988000000|2023-02-21 14:00:00|9242.8|9237.8|9236.8|9231.8|9255.3|9250.3|9234.8|9229.8|650
1676991600000|2023-02-21 15:00:00|9235.8|9230.8|9262.6|9257.6|9271.1|9266.1|9235.3|9230.3|984
1676995200000|2023-02-21 16:00:00|9262.1|9257.1|9251.6|9244.6|9267.1|9262.1|9247.6|9240.6|1156
1676998800000|2023-02-21 17:00:00|9252.6|9245.6|9258.6|9251.6|9258.6|9251.6|9249.6|9242.6|96
1677002400000|2023-02-21 18:00:00|9257.6|9250.6|9235.6|9223.6|9258.6|9251.6|9231.6|9223.6|174
1677006000000|2023-02-21 19:00:00|9235.7|9223.7|9231.9|9219.9|9235.7|9223.7|9221.5|9209.5|0
1677009600000|2023-02-21 20:00:00|9232|9220|9233.7|9221.7|9245.9|9233.9|9228.4|9216.4|0
1677013200000|2023-02-21 21:00:00|9234.5|9222.5|9232.5|9220.5|9241.5|9229.5|9230.9|9218.9|0
1677016800000|2023-02-21 22:00:00|9232.6|9220.6|9231.3|9219.3|9233.2|9221.2|9231.1|9219.1|0
1677020400000|2023-02-21 23:00:00|9231.5|9219.5|9235.9|9223.9|9237.1|9225.1|9229|9217|0
1677024000000|2023-02-22 00:00:00|9235.6|9223.6|9227.3|9215.3|9239.4|9227.4|9217|9205|0
1677027600000|2023-02-22 01:00:00|9226.5|9214.5|9225.6|9213.6|9230.8|9218.8|9218.8|9206.8|0
1677031200000|2023-02-22 02:00:00|9226.5|9214.5|9227.7|9215.7|9227.7|9215.7|9217.5|9205.5|0
1677034800000|2023-02-22 03:00:00|9226|9214|9224.5|9212.5|9229.4|9217.4|9220.9|9208.9|0
1677038400000|2023-02-22 04:00:00|9224.6|9212.6|9221.1|9209.1|9226.2|9214.2|9219.3|9207.3|0
1677042000000|2023-02-22 05:00:00|9219.4|9207.4|9215.7|9203.7|9221.1|9209.1|9213.9|9201.9|0
1677045600000|2023-02-22 06:00:00|9215.6|9203.6|9206.4|9194.4|9217.4|9205.4|9202.9|9190.9|0
1677049200000|2023-02-22 07:00:00|9216.6|9211.6|9222.6|9217.6|9240.6|9235.6|9214.1|9209.1|418
1677052800000|2023-02-22 08:00:00|9223.6|9218.6|9157.7|9152.7|9224.6|9219.6|9138.7|9133.7|2816
1677056400000|2023-02-22 09:00:00|9158.2|9153.2|9147.7|9142.7|9162.7|9157.7|9124.7|9119.7|930
1677060000000|2023-02-22 10:00:00|9148.2|9143.2|9144.2|9139.2|9150.7|9145.7|9122.2|9117.2|712
1677063600000|2023-02-22 11:00:00|9144.7|9139.7|9145.2|9140.2|9156.2|9151.2|9118.7|9113.7|791
1677067200000|2023-02-22 12:00:00|9144.2|9139.2|9177|9172|9179.5|9174.5|9143.7|9138.7|764
1677070800000|2023-02-22 13:00:00|9177.5|9172.5|9186|9181|9187.5|9182.5|9174|9169|399
1677074400000|2023-02-22 14:00:00|9186.5|9181.5|9168.5|9163.5|9188.5|9183.5|9167|9162|697
1677078000000|2023-02-22 15:00:00|9168|9163|9171|9166|9175|9170|9141.5|9136.5|1395
1677081600000|2023-02-22 16:00:00|9170|9165|9183.5|9177.5|9183.5|9177.5|9165|9160|1851
1677085200000|2023-02-22 17:00:00|9182.5|9176.5|9197.5|9190.5|9203.5|9197.5|9178.5|9172.5|233
1677088800000|2023-02-22 18:00:00|9196.5|9189.5|9202.3|9190.3|9203.5|9196.5|9193.5|9187.5|113
1677092400000|2023-02-22 19:00:00|9203.2|9191.2|9174.3|9162.3|9210.2|9198.2|9172.6|9160.6|0
1677096000000|2023-02-22 20:00:00|9174.2|9162.2|9180.8|9168.8|9184.8|9172.8|9167.4|9155.4|0
1677099600000|2023-02-22 21:00:00|9181.1|9169.1|9192.8|9180.8|9195.5|9183.5|9178|9166|0
1677103200000|2023-02-22 22:00:00|9192.6|9180.6|9192.5|9180.5|9192.8|9180.8|9186.1|9174.1|0
1677106800000|2023-02-22 23:00:00|9193.2|9181.2|9193|9181|9193.9|9181.9|9185.6|9173.6|0
1677110400000|2023-02-23 00:00:00|9193.1|9181.1|9193.9|9181.9|9202.3|9190.3|9191.6|9179.6|0
1677114000000|2023-02-23 01:00:00|9194.8|9182.8|9211|9199|9211|9199|9193.9|9181.9|0
1677117600000|2023-02-23 02:00:00|9212.7|9200.7|9212.7|9200.7|9212.7|9200.7|9207.5|9195.5|0
1677121200000|2023-02-23 03:00:00|9211|9199|9211|9199|9212.8|9200.8|9209.3|9197.3|0
1677124800000|2023-02-23 04:00:00|9210.2|9198.2|9213|9201|9213|9201|9209.5|9197.5|0
1677128400000|2023-02-23 05:00:00|9212.9|9200.9|9206.1|9194.1|9213|9201|9206.1|9194.1|0
1677132000000|2023-02-23 06:00:00|9206.2|9194.2|9204.4|9192.4|9209.5|9197.5|9204.4|9192.4|0
1677135600000|2023-02-23 07:00:00|9203.6|9191.6|9188|9183|9204.4|9196.5|9185.5|9180.5|211
1677139200000|2023-02-23 08:00:00|9186.5|9181.5|9206.1|9201.1|9224|9219|9180|9175|2479
1677142800000|2023-02-23 09:00:00|9206.6|9201.6|9203.1|9198.1|9213.1|9208.1|9192.6|9187.6|649
1677146400000|2023-02-23 10:00:00|9202.6|9197.6|9204.6|9199.6|9212.1|9207.1|9193.6|9188.6|504
1677150000000|2023-02-23 11:00:00|9203.6|9198.6|9224.6|9219.6|9224.6|9219.6|9197.6|9192.6|378
1677153600000|2023-02-23 12:00:00|9223.6|9218.6|9230.8|9225.8|9239.6|9234.6|9221.6|9216.6|622
1677157200000|2023-02-23 13:00:00|9231.3|9226.3|9236.3|9231.3|9245.8|9240.8|9227.3|9222.3|479
1677160800000|2023-02-23 14:00:00|9235.3|9230.3|9248.8|9243.8|9258.8|9253.8|9224.8|9219.8|1417
1677164400000|2023-02-23 15:00:00|9248.3|9243.3|9239.4|9234.4|9254.4|9249.4|9225.4|9220.4|1554
1677168000000|2023-02-23 16:00:00|9238.9|9233.9|9214.9|9207.9|9249.4|9244.4|9212.9|9206.9|1446
1677171600000|2023-02-23 17:00:00|9215.9|9208.9|9228.9|9221.9|9228.9|9221.9|9212.9|9205.9|90
1677175200000|2023-02-23 18:00:00|9227.9|9220.9|9232.9|9220.9|9236.9|9229.9|9224.9|9217.9|80
1677178800000|2023-02-23 19:00:00|9232.8|9220.8|9257.3|9245.3|9260.8|9248.8|9231|9219|0
1677182400000|2023-02-23 20:00:00|9258.1|9246.1|9266|9254|9277.6|9265.6|9257.3|9245.3|0
1677186000000|2023-02-23 21:00:00|9266.5|9254.5|9260.2|9248.2|9268|9256|9259|9247|0
1677189600000|2023-02-23 22:00:00|9260.4|9248.4|9261.8|9249.8|9263|9251|9260.2|9248.2|0
1677193200000|2023-02-23 23:00:00|9261.4|9249.4|9255.9|9243.9|9261.6|9249.6|9255.3|9243.3|0
1677196800000|2023-02-24 00:00:00|9255.4|9243.4|9266.8|9254.8|9266.8|9254.8|9254.2|9242.2|0
1677200400000|2023-02-24 01:00:00|9268.5|9256.5|9264.8|9252.8|9273.5|9261.5|9257.9|9245.9|0
1677204000000|2023-02-24 02:00:00|9264.7|9252.7|9263.1|9251.1|9266.5|9254.5|9261.3|9249.3|0
1677207600000|2023-02-24 03:00:00|9263.9|9251.9|9267.4|9255.4|9269.9|9257.9|9263|9251|0
1677211200000|2023-02-24 04:00:00|9266.6|9254.6|9261.4|9249.4|9268.3|9256.3|9259.7|9247.7|0
1677214800000|2023-02-24 05:00:00|9262.2|9250.2|9261.4|9249.4|9268.2|9256.2|9261.4|9249.4|0
1677218400000|2023-02-24 06:00:00|9263.1|9251.1|9259.5|9247.5|9263.1|9251.1|9259.4|9247.4|0
1677222000000|2023-02-24 07:00:00|9261.2|9249.2|9251.9|9246.9|9261.9|9256.9|9248.9|9243.9|212
1677225600000|2023-02-24 08:00:00|9250.9|9245.9|9298.6|9293.6|9306.6|9301.6|9248.9|9243.9|1983
1677229200000|2023-02-24 09:00:00|9298.1|9293.1|9296.1|9291.1|9317.1|9312.1|9294.1|9289.1|867
1677232800000|2023-02-24 10:00:00|9296.6|9291.6|9282.1|9277.1|9297.1|9292.1|9272.1|9267.1|700
1677236400000|2023-02-24 11:00:00|9281.6|9276.6|9258.6|9253.6|9282.1|9277.1|9242.6|9237.6|904
1677240000000|2023-02-24 12:00:00|9259.1|9254.1|9247.9|9242.9|9260.6|9255.6|9243.4|9238.4|506
1677243600000|2023-02-24 13:00:00|9247.4|9242.4|9236.4|9231.4|9255.4|9250.4|9203.4|9198.4|847
1677247200000|2023-02-24 14:00:00|9235.9|9230.9|9208.9|9203.9|9237.9|9232.9|9194.4|9189.4|1027
1677250800000|2023-02-24 15:00:00|9206.9|9201.9|9213.3|9208.3|9226.4|9221.4|9197.8|9192.8|1196
1677254400000|2023-02-24 16:00:00|9213.8|9208.8|9213.3|9206.3|9229.8|9224.8|9196.3|9189.3|2125
1677258000000|2023-02-24 17:00:00|9214.3|9207.3|9201.3|9193.3|9218.3|9211.3|9198.3|9192.3|193
1677261600000|2023-02-24 18:00:00|9200.3|9194.3|9222.8|9210.8|9222.8|9215.3|9199.3|9192.3|143
1677265200000|2023-02-24 19:00:00|9222.9|9210.9|9232.2|9220.2|9234|9222|9214.2|9202.2|0
1677268800000|2023-02-24 20:00:00|9233.1|9221.1|9233.5|9221.5|9238.6|9226.6|9217.6|9205.6|0
1677272400000|2023-02-24 21:00:00|9234.1|9222.1|9232.2|9220.2|9234.1|9222.1|9229|9217|0
1677276000000|2023-02-24 22:00:00|9238|9226|9238|9226|9238|9226|9238|9226|0
1677452400000|2023-02-26 23:00:00|9241.1|9229.1|9245.4|9233.4|9247.3|9235.3|9235.6|9223.6|0
1677456000000|2023-02-27 00:00:00|9245.1|9233.1|9241.9|9229.9|9246.3|9234.3|9234.9|9222.9|0
1677459600000|2023-02-27 01:00:00|9241.8|9229.8|9254.1|9242.1|9255.8|9243.8|9240.1|9228.1|0
1677463200000|2023-02-27 02:00:00|9255.8|9243.8|9253.9|9241.9|9257.6|9245.6|9252.2|9240.2|0
1677466800000|2023-02-27 03:00:00|9255.6|9243.6|9250.4|9238.4|9255.7|9243.7|9245.2|9233.2|0
1677470400000|2023-02-27 04:00:00|9250.3|9238.3|9248.7|9236.7|9250.4|9238.4|9245.2|9233.2|0
1677474000000|2023-02-27 05:00:00|9248.6|9236.6|9241.6|9229.6|9249.5|9237.5|9239.8|9227.8|0
1677477600000|2023-02-27 06:00:00|9243.3|9231.3|9239.5|9227.5|9244.8|9232.8|9236.1|9224.1|0
1677481200000|2023-02-27 07:00:00|9237.8|9225.8|9250.3|9245.3|9253.3|9248.3|9219.8|9214.8|283
1677484800000|2023-02-27 08:00:00|9249.8|9244.8|9291.5|9286.5|9297.5|9292.5|9249.8|9244.8|2736
1677488400000|2023-02-27 09:00:00|9292.5|9287.5|9317|9312|9317.5|9312.5|9287.5|9282.5|961
1677492000000|2023-02-27 10:00:00|9317.5|9312.5|9326.5|9321.5|9333|9328|9316.5|9311.5|886
1677495600000|2023-02-27 11:00:00|9327.5|9322.5|9339.5|9334.5|9342.5|9337.5|9325|9320|524
1677499200000|2023-02-27 12:00:00|9340|9335|9335.8|9330.8|9345.5|9340.5|9331.3|9326.3|452
1677502800000|2023-02-27 13:00:00|9335.3|9330.3|9350.3|9345.3|9351.3|9346.3|9330.3|9325.3|568
1677506400000|2023-02-27 14:00:00|9351.3|9346.3|9332.3|9327.3|9354.3|9349.3|9320.3|9315.3|925
1677510000000|2023-02-27 15:00:00|9332.8|9327.8|9319.6|9314.6|9338.1|9333.1|9311.6|9306.6|973
1677513600000|2023-02-27 16:00:00|9318.6|9313.6|9323.1|9316.1|9327.6|9322.6|9307.1|9301.1|1920
1677517200000|2023-02-27 17:00:00|9324.1|9317.1|9327.1|9320.1|9329.1|9321.1|9315.1|9309.1|115
1677520800000|2023-02-27 18:00:00|9326.1|9319.1|9340.6|9328.6|9340.6|9329.1|9321.1|9314.1|147
1677524400000|2023-02-27 19:00:00|9338.9|9326.9|9329.6|9317.6|9346|9334|9328.1|9316.1|0
1677528000000|2023-02-27 20:00:00|9329.7|9317.7|9325.9|9313.9|9331.5|9319.5|9320.3|9308.3|0
1677531600000|2023-02-27 21:00:00|9325.6|9313.6|9331.3|9319.3|9332.2|9320.2|9325.6|9313.6|0
1677535200000|2023-02-27 22:00:00|9331.1|9319.1|9330.9|9318.9|9331.5|9319.5|9329.7|9317.7|0
1677538800000|2023-02-27 23:00:00|9330.7|9318.7|9331.4|9319.4|9336.3|9324.3|9329|9317|0
1677542400000|2023-02-28 00:00:00|9331.8|9319.8|9336.3|9324.3|9339.8|9327.8|9330.9|9318.9|0
1677546000000|2023-02-28 01:00:00|9334.6|9322.6|9339.8|9327.8|9343.3|9331.3|9331.1|9319.1|0
1677549600000|2023-02-28 02:00:00|9338.1|9326.1|9338.1|9326.1|9343.3|9331.3|9334.5|9322.5|0
1677553200000|2023-02-28 03:00:00|9336.4|9324.4|9332.9|9320.9|9338.1|9326.1|9332.9|9320.9|0
1677556800000|2023-02-28 04:00:00|9331.2|9319.2|9329.4|9317.4|9332.9|9320.9|9329.3|9317.3|0
1677560400000|2023-02-28 05:00:00|9329.3|9317.3|9324.7|9312.7|9331.1|9319.1|9319.6|9307.6|0
1677564000000|2023-02-28 06:00:00|9326.4|9314.4|9328.5|9316.5|9343.2|9331.2|9324.7|9312.7|0
1677567600000|2023-02-28 07:00:00|9330.2|9318.2|9302.6|9297.6|9330.2|9318.2|9301.1|9296.1|305
1677571200000|2023-02-28 08:00:00|9304.6|9299.6|9343.5|9338.5|9345|9340|9276.6|9271.6|2272
1677574800000|2023-02-28 09:00:00|9344.5|9339.5|9371|9366|9377|9372|9335|9330|782
1677578400000|2023-02-28 10:00:00|9370.5|9365.5|9399.5|9394.5|9406.5|9401.5|9365|9360|788
1677582000000|2023-02-28 11:00:00|9400|9395|9411.5|9406.5|9426|9421|9398.5|9393.5|524
1677585600000|2023-02-28 12:00:00|9410|9405|9425.6|9420.6|9431.5|9426.5|9409.5|9404.5|673
1677589200000|2023-02-28 13:00:00|9426.1|9421.1|9435.6|9430.6|9447.1|9442.1|9425.6|9420.6|832
1677592800000|2023-02-28 14:00:00|9436.1|9431.1|9392.1|9387.1|9437.1|9432.1|9390.6|9385.6|1034
1677596400000|2023-02-28 15:00:00|9391.6|9386.6|9408.3|9403.3|9412.3|9407.3|9386.3|9381.3|995
1677600000000|2023-02-28 16:00:00|9409.3|9404.3|9393.8|9386.8|9415.3|9410.3|9390.8|9384.8|2548
1677603600000|2023-02-28 17:00:00|9392.8|9385.8|9411.8|9404.8|9413.8|9407.8|9391.8|9385.8|239
1677607200000|2023-02-28 18:00:00|9412.8|9405.8|9421|9409|9421|9412.8|9408.8|9401.8|184
1677610800000|2023-02-28 19:00:00|9421.1|9409.1|9408.4|9396.4|9424.6|9412.6|9408.3|9396.3|0
1677614400000|2023-02-28 20:00:00|9408.3|9396.3|9406.2|9394.2|9410.1|9398.1|9398.1|9386.1|0
1677618000000|2023-02-28 21:00:00|9400.4|9388.4|9397.1|9385.1|9402.8|9390.8|9388.6|9376.6|0
1677621600000|2023-02-28 22:00:00|9397.2|9385.2|9396.1|9384.1|9397.6|9385.6|9396.1|9384.1|0
1677625200000|2023-02-28 23:00:00|9395.8|9383.8|9387.6|9375.6|9398.4|9386.4|9384.7|9372.7|0
1677628800000|2023-03-01 00:00:00|9388.3|9376.3|9389.5|9377.5|9396.5|9384.5|9382.2|9370.2|0
1677632400000|2023-03-01 01:00:00|9388.7|9376.7|9412.5|9400.5|9412.5|9400.5|9384.2|9372.2|0
1677636000000|2023-03-01 02:00:00|9414.2|9402.2|9419.5|9407.5|9421.3|9409.3|9411.6|9399.6|0
1677639600000|2023-03-01 03:00:00|9419.6|9407.6|9426.2|9414.2|9426.3|9414.3|9417.8|9405.8|0
1677643200000|2023-03-01 04:00:00|9425.3|9413.3|9429.7|9417.7|9429.7|9417.7|9422.6|9410.6|0
1677646800000|2023-03-01 05:00:00|9427.9|9415.9|9431.1|9419.1|9433|9421|9426.1|9414.1|0
1677650400000|2023-03-01 06:00:00|9431.2|9419.2|9431.9|9419.9|9445.4|9433.4|9429.7|9417.7|0
1677654000000|2023-03-01 07:00:00|9430.2|9418.2|9425.8|9420.8|9446.3|9441.3|9419.8|9414.8|340
1677657600000|2023-03-01 08:00:00|9421.3|9416.3|9415.8|9410.8|9426.8|9421.8|9384.3|9379.3|2188
1677661200000|2023-03-01 09:00:00|9415.3|9410.3|9427.8|9422.8|9430.3|9425.3|9401.3|9396.3|880
1677664800000|2023-03-01 10:00:00|9428.3|9423.3|9454.3|9449.3|9457.8|9452.8|9422.3|9417.3|902
1677668400000|2023-03-01 11:00:00|9454.8|9449.8|9445.3|9440.3|9458.8|9453.8|9442.8|9437.8|608
1677672000000|2023-03-01 12:00:00|9444.8|9439.8|9408.1|9403.1|9444.8|9439.8|9407.1|9402.1|961
1677675600000|2023-03-01 13:00:00|9407.6|9402.6|9355.1|9350.1|9407.6|9402.6|9336.1|9331.1|1100
1677679200000|2023-03-01 14:00:00|9354.6|9349.6|9361.1|9356.1|9368.1|9363.1|9348.1|9343.1|787
1677682800000|2023-03-01 15:00:00|9361.6|9356.6|9354.1|9349.1|9367.6|9362.6|9343.6|9338.6|1109
1677686400000|2023-03-01 16:00:00|9353.6|9348.6|9343.6|9336.6|9353.6|9348.6|9308.6|9303.6|2112
1677690000000|2023-03-01 17:00:00|9342.6|9335.6|9351.6|9344.6|9363.6|9357.6|9340.6|9334.6|413
1677693600000|2023-03-01 18:00:00|9350.6|9343.6|9355.6|9343.6|9356.6|9350.6|9343.6|9336.6|448
1677697200000|2023-03-01 19:00:00|9355.5|9343.5|9363.1|9351.1|9364.9|9352.9|9346.5|9334.5|0
1677700800000|2023-03-01 20:00:00|9364.9|9352.9|9372.9|9360.9|9375.9|9363.9|9360.1|9348.1|0
1677704400000|2023-03-01 21:00:00|9374.8|9362.8|9381.2|9369.2|9383.8|9371.8|9370.4|9358.4|0
1677708000000|2023-03-01 22:00:00|9381|9369|9378.4|9366.4|9381.7|9369.7|9377|9365|0
1677711600000|2023-03-01 23:00:00|9378.8|9366.8|9377.5|9365.5|9378.9|9366.9|9375.5|9363.5|0
1677715200000|2023-03-02 00:00:00|9377.1|9365.1|9377.8|9365.8|9396.3|9384.3|9377|9365|0
1677718800000|2023-03-02 01:00:00|9378.7|9366.7|9347.2|9335.2|9378.7|9366.7|9341.5|9329.5|0
1677722400000|2023-03-02 02:00:00|9347.3|9335.3|9356.2|9344.2|9356.2|9344.2|9345.5|9333.5|0
1677726000000|2023-03-02 03:00:00|9354.4|9342.4|9355.7|9343.7|9359.7|9347.7|9350.6|9338.6|0
1677729600000|2023-03-02 04:00:00|9355.8|9343.8|9355.7|9343.7|9357.5|9345.5|9352.2|9340.2|0
1677733200000|2023-03-02 05:00:00|9355.8|9343.8|9338.1|9326.1|9357.5|9345.5|9338.1|9326.1|0
1677736800000|2023-03-02 06:00:00|9336.4|9324.4|9328.1|9316.1|9346.6|9334.6|9328.1|9316.1|0
1677740400000|2023-03-02 07:00:00|9329.8|9317.8|9299.1|9294.1|9330.6|9325.6|9291.1|9286.1|417
1677744000000|2023-03-02 08:00:00|9297.1|9292.1|9306.3|9301.3|9306.3|9301.3|9245.6|9240.6|2240
1677747600000|2023-03-02 09:00:00|9305.8|9300.8|9281.3|9276.3|9306.3|9301.3|9276.8|9271.8|538
1677751200000|2023-03-02 10:00:00|9279.3|9274.3|9320.3|9315.3|9323.3|9318.3|9263.8|9258.8|926
1677754800000|2023-03-02 11:00:00|9320.8|9315.8|9323.8|9318.8|9340.8|9335.8|9316.8|9311.8|811
1677758400000|2023-03-02 12:00:00|9324.8|9319.8|9325.7|9320.7|9327.8|9322.8|9309.7|9304.7|1449
1677762000000|2023-03-02 13:00:00|9326.2|9321.2|9316.2|9311.2|9336.2|9331.2|9303.7|9298.7|706
1677765600000|2023-03-02 14:00:00|9317.2|9312.2|9315.2|9310.2|9325.2|9320.2|9300.2|9295.2|1056
1677769200000|2023-03-02 15:00:00|9314.2|9309.2|9326.6|9321.6|9333.2|9328.2|9303.1|9298.1|1002
1677772800000|2023-03-02 16:00:00|9327.6|9322.6|9334.1|9328.1|9337.1|9331.1|9322.6|9317.6|1604
1677776400000|2023-03-02 17:00:00|9335.1|9327.1|9339.1|9332.1|9340.1|9333.1|9329.1|9322.1|115
1677780000000|2023-03-02 18:00:00|9338.1|9331.1|9357.1|9345.1|9358.1|9350.6|9334.1|9327.1|163
1677783600000|2023-03-02 19:00:00|9357.2|9345.2|9358.7|9346.7|9362.7|9350.7|9350|9338|0
1677787200000|2023-03-02 20:00:00|9358.8|9346.8|9386|9374|9389.4|9377.4|9355.1|9343.1|0
1677790800000|2023-03-02 21:00:00|9389.3|9377.3|9383.9|9371.9|9392.1|9380.1|9382.8|9370.8|0
1677794400000|2023-03-02 22:00:00|9384.1|9372.1|9382|9370|9384.9|9372.9|9381|9369|0
1677798000000|2023-03-02 23:00:00|9382.2|9370.2|9375.4|9363.4|9382.2|9370.2|9373.4|9361.4|0
1677801600000|2023-03-03 00:00:00|9375|9363|9379.3|9367.3|9381.1|9369.1|9368.9|9356.9|0
1677805200000|2023-03-03 01:00:00|9381|9369|9372|9360|9389.7|9377.7|9370.3|9358.3|0
1677808800000|2023-03-03 02:00:00|9372.9|9360.9|9370.3|9358.3|9377.2|9365.2|9370.3|9358.3|0
1677812400000|2023-03-03 03:00:00|9368.6|9356.6|9375.5|9363.5|9379|9367|9368.6|9356.6|0
1677816000000|2023-03-03 04:00:00|9377.2|9365.2|9377.2|9365.2|9377.3|9365.3|9372|9360|0
1677819600000|2023-03-03 05:00:00|9378.9|9366.9|9380.7|9368.7|9382.5|9370.5|9377.2|9365.2|0
1677823200000|2023-03-03 06:00:00|9379|9367|9381.2|9369.2|9382.5|9370.5|9374.7|9362.7|0
1677826800000|2023-03-03 07:00:00|9381.1|9369.1|9358.6|9353.6|9381.1|9374.1|9356.6|9351.6|354
1677830400000|2023-03-03 08:00:00|9359.1|9354.1|9410|9405|9412|9407|9359.1|9354.1|1830
1677834000000|2023-03-03 09:00:00|9409|9404|9408|9403|9416.5|9411.5|9402.5|9397.5|391
1677837600000|2023-03-03 10:00:00|9408.5|9403.5|9426|9421|9426|9421|9403|9398|578
1677841200000|2023-03-03 11:00:00|9425.5|9420.5|9434.5|9429.5|9440|9435|9424|9419|435
1677844800000|2023-03-03 12:00:00|9434|9429|9425.9|9420.9|9444|9439|9424.4|9419.4|731
1677848400000|2023-03-03 13:00:00|9426.4|9421.4|9420.4|9415.4|9429.4|9424.4|9414.9|9409.9|746
1677852000000|2023-03-03 14:00:00|9420.9|9415.9|9441.9|9436.9|9444.4|9439.4|9414.4|9409.4|591
1677855600000|2023-03-03 15:00:00|9440.4|9435.4|9449.6|9444.6|9460.1|9455.1|9423.4|9418.4|773
1677859200000|2023-03-03 16:00:00|9450.1|9445.1|9483.6|9476.6|9485.6|9479.6|9449.1|9444.1|2031
1677862800000|2023-03-03 17:00:00|9484.6|9477.6|9500.6|9493.6|9501.6|9494.6|9483.6|9476.6|240
1677866400000|2023-03-03 18:00:00|9499.6|9492.6|9499.6|9487.6|9506.6|9499.6|9493.6|9486.6|153
1677870000000|2023-03-03 19:00:00|9497.9|9485.9|9508.2|9496.2|9510.1|9498.1|9496|9484|0
1677873600000|2023-03-03 20:00:00|9510|9498|9513.6|9501.6|9515.8|9503.8|9503.1|9491.1|0
1677877200000|2023-03-03 21:00:00|9513.3|9501.3|9518.6|9506.6|9519.5|9507.5|9508.5|9496.5|0
1677880800000|2023-03-03 22:00:00|9518.2|9506.2|9518.2|9506.2|9518.2|9506.2|9518.2|9506.2|0
1675638000000|2023-02-05 23:00:00|9201.1|9189.1|9205.4|9193.4|9209|9197|9190.2|9178.2|0
1675641600000|2023-02-06 00:00:00|9205|9193|9197.7|9185.7|9206.1|9194.1|9192.5|9180.5|0
1675645200000|2023-02-06 01:00:00|9197.6|9185.6|9194.4|9182.4|9201.1|9189.1|9185.7|9173.7|0
1675648800000|2023-02-06 02:00:00|9194.3|9182.3|9185.8|9173.8|9194.5|9182.5|9184.1|9172.1|0
1675652400000|2023-02-06 03:00:00|9186.6|9174.6|9184.1|9172.1|9189.2|9177.2|9184|9172|0
1675656000000|2023-02-06 04:00:00|9184|9172|9184|9172|9187.5|9175.5|9180.6|9168.6|0
1675659600000|2023-02-06 05:00:00|9182.4|9170.4|9183.9|9171.9|9184.1|9172.1|9175.3|9163.3|0
1675663200000|2023-02-06 06:00:00|9184|9172|9185.3|9173.3|9187|9175|9177|9165|0
1675666800000|2023-02-06 07:00:00|9183.6|9171.6|9177.7|9172.7|9185.3|9178.2|9169.7|9164.7|281
1675670400000|2023-02-06 08:00:00|9181.2|9176.2|9167.2|9162.2|9200.7|9195.7|9161.2|9156.2|1773
1675674000000|2023-02-06 09:00:00|9166.7|9161.7|9133.7|9128.7|9166.7|9161.7|9132.7|9127.7|887
1675677600000|2023-02-06 10:00:00|9134.2|9129.2|9150.2|9145.2|9150.2|9145.2|9126.7|9121.7|764
1675681200000|2023-02-06 11:00:00|9149.7|9144.7|9157.7|9152.7|9166.2|9161.2|9132.7|9127.7|875
1675684800000|2023-02-06 12:00:00|9158.7|9153.7|9169.6|9164.6|9171.1|9166.1|9151.7|9146.7|419
1675688400000|2023-02-06 13:00:00|9170.1|9165.1|9161.1|9156.1|9176.1|9171.1|9154.1|9149.1|425
1675692000000|2023-02-06 14:00:00|9160.1|9155.1|9169.1|9164.1|9183.6|9178.6|9160.1|9155.1|740
1675695600000|2023-02-06 15:00:00|9167.6|9162.6|9164.2|9159.2|9167.6|9162.6|9143.2|9138.2|843
1675699200000|2023-02-06 16:00:00|9163.7|9158.7|9171.2|9165.2|9178.2|9172.2|9161.7|9156.7|1177
1675702800000|2023-02-06 17:00:00|9172.2|9166.2|9170.2|9163.2|9177.2|9171.2|9161.2|9154.2|212
1675706400000|2023-02-06 18:00:00|9169.2|9164.2|9174.2|9162.2|9176.2|9170.2|9163.2|9156.2|72
1675710000000|2023-02-06 19:00:00|9174.3|9162.3|9176|9164|9182.8|9170.8|9170.3|9158.3|0
1675713600000|2023-02-06 20:00:00|9177.7|9165.7|9176.1|9164.1|9178.8|9166.8|9161.7|9149.7|0
1675717200000|2023-02-06 21:00:00|9177|9165|9178.1|9166.1|9180.4|9168.4|9175.1|9163.1|0
1675720800000|2023-02-06 22:00:00|9177.9|9165.9|9178.8|9166.8|9179.5|9167.5|9176.9|9164.9|0
1675724400000|2023-02-06 23:00:00|9177.9|9165.9|9187.7|9175.7|9187.7|9175.7|9177.6|9165.6|0
1675728000000|2023-02-07 00:00:00|9187.3|9175.3|9189.4|9177.4|9191.5|9179.5|9182.5|9170.5|0
1675731600000|2023-02-07 01:00:00|9191.1|9179.1|9189.5|9177.5|9191.2|9179.2|9182.6|9170.6|0
1675735200000|2023-02-07 02:00:00|9191.2|9179.2|9189.4|9177.4|9191.2|9179.2|9185.9|9173.9|0
1675738800000|2023-02-07 03:00:00|9189.5|9177.5|9182.5|9170.5|9191.1|9179.1|9180.8|9168.8|0
1675742400000|2023-02-07 04:00:00|9183.4|9171.4|9166|9154|9184.3|9172.3|9166|9154|0
1675746000000|2023-02-07 05:00:00|9167.7|9155.7|9167.9|9155.9|9171.2|9159.2|9166.1|9154.1|0
1675749600000|2023-02-07 06:00:00|9166.2|9154.2|9166|9154|9167.9|9155.9|9156.6|9144.6|0
1675753200000|2023-02-07 07:00:00|9175.2|9170.2|9172.7|9167.7|9180.7|9175.7|9168.7|9163.7|164
1675756800000|2023-02-07 08:00:00|9174.2|9169.2|9186.7|9181.7|9192.7|9187.7|9154.2|9149.2|2066
1675760400000|2023-02-07 09:00:00|9186.2|9181.2|9191.7|9186.7|9196.7|9191.7|9177.7|9172.7|690
1675764000000|2023-02-07 10:00:00|9192.2|9187.2|9181.7|9176.7|9194.7|9189.7|9177.7|9172.7|373
1675767600000|2023-02-07 11:00:00|9182.2|9177.2|9183.7|9178.7|9196.7|9191.7|9178.7|9173.7|446
1675771200000|2023-02-07 12:00:00|9182.7|9177.7|9201.6|9196.6|9206.6|9201.6|9180.7|9175.7|591
1675774800000|2023-02-07 13:00:00|9202.6|9197.6|9177.6|9172.6|9202.6|9197.6|9168.6|9163.6|604
1675778400000|2023-02-07 14:00:00|9177.1|9172.1|9158.6|9153.6|9179.6|9174.6|9157.6|9152.6|841
1675782000000|2023-02-07 15:00:00|9159.1|9154.1|9153|9148|9163.5|9158.5|9153|9148|725
1675785600000|2023-02-07 16:00:00|9153.5|9148.5|9170|9163|9181|9175|9152|9147|1122
1675789200000|2023-02-07 17:00:00|9171|9164|9203|9196|9212|9206|9161|9154|407
1675792800000|2023-02-07 18:00:00|9204|9198|9153.1|9141.1|9207|9200|9128|9121|395
1675796400000|2023-02-07 19:00:00|9154.8|9142.8|9199|9187|9200.8|9188.8|9154.8|9142.8|1
1675800000000|2023-02-07 20:00:00|9199.1|9187.1|9224.9|9212.9|9228.1|9216.1|9188.4|9176.4|0
1675803600000|2023-02-07 21:00:00|9223.1|9211.1|9209.7|9197.7|9223.1|9211.1|9206.9|9194.9|0
1675807200000|2023-02-07 22:00:00|9209.9|9197.9|9211.1|9199.1|9212.1|9200.1|9209.2|9197.2|0
1675810800000|2023-02-07 23:00:00|9211.4|9199.4|9212.1|9200.1|9219.3|9207.3|9210.2|9198.2|0
1675814400000|2023-02-08 00:00:00|9212.5|9200.5|9217.1|9205.1|9218.8|9206.8|9206.8|9194.8|0
1675818000000|2023-02-08 01:00:00|9218|9206|9220.4|9208.4|9225.7|9213.7|9213.6|9201.6|0
1675821600000|2023-02-08 02:00:00|9220.5|9208.5|9227.8|9215.8|9227.8|9215.8|9219.7|9207.7|0
1675825200000|2023-02-08 03:00:00|9227.9|9215.9|9231.4|9219.4|9236.5|9224.5|9226.1|9214.1|0
1675828800000|2023-02-08 04:00:00|9232.2|9220.2|9233|9221|9234.8|9222.8|9231.3|9219.3|0
1675832400000|2023-02-08 05:00:00|9233.1|9221.1|9235.3|9223.3|9237|9225|9227.9|9215.9|0
1675836000000|2023-02-08 06:00:00|9236.2|9224.2|9213.8|9201.8|9237|9225|9213.8|9201.8|0
1675839600000|2023-02-08 07:00:00|9214.6|9202.6|9215.5|9210.5|9225.5|9220.5|9206|9200|537
1675843200000|2023-02-08 08:00:00|9223|9218|9231|9226|9244.5|9239.5|9201.5|9196.5|2597
1675846800000|2023-02-08 09:00:00|9232|9227|9256|9251|9257|9252|9227.5|9222.5|829
1675850400000|2023-02-08 10:00:00|9256.5|9251.5|9279|9274|9283|9278|9250.5|9245.5|860
1675854000000|2023-02-08 11:00:00|9279.5|9274.5|9260|9255|9281|9276|9256|9251|535
1675857600000|2023-02-08 12:00:00|9260.5|9255.5|9251.4|9246.4|9263|9258|9240.9|9235.9|706
1675861200000|2023-02-08 13:00:00|9250.9|9245.9|9248.9|9243.9|9255.4|9250.4|9241.4|9236.4|626
1675864800000|2023-02-08 14:00:00|9247.9|9242.9|9261.9|9256.9|9264.9|9259.9|9242.9|9237.9|776
1675868400000|2023-02-08 15:00:00|9262.4|9257.4|9244.9|9239.9|9263.9|9258.9|9234.9|9229.9|903
1675872000000|2023-02-08 16:00:00|9244.4|9239.4|9233.4|9226.4|9246.9|9241.9|9220.4|9214.4|1402
1675875600000|2023-02-08 17:00:00|9232.4|9227.4|9233.4|9227.4|9233.4|9227.4|9219.4|9212.4|253
1675879200000|2023-02-08 18:00:00|9234.4|9226.4|9232.8|9220.8|9242.4|9234.4|9228.4|9220.4|158
1675882800000|2023-02-08 19:00:00|9232|9220|9238.3|9226.3|9242.1|9230.1|9226.6|9214.6|0
1675886400000|2023-02-08 20:00:00|9238.4|9226.4|9243|9231|9244.9|9232.9|9225.8|9213.8|0
1675890000000|2023-02-08 21:00:00|9243.1|9231.1|9246.9|9234.9|9247.8|9235.8|9237.7|9225.7|0
1675893600000|2023-02-08 22:00:00|9246.8|9234.8|9245|9233|9247.3|9235.3|9245|9233|0
1675897200000|2023-02-08 23:00:00|9245.4|9233.4|9248.2|9236.2|9250.4|9238.4|9239.9|9227.9|0
1675900800000|2023-02-09 00:00:00|9248.7|9236.7|9248.3|9236.3|9253.4|9241.4|9246.5|9234.5|0
1675904400000|2023-02-09 01:00:00|9250|9238|9256.8|9244.8|9258.6|9246.6|9248.2|9236.2|0
1675908000000|2023-02-09 02:00:00|9256.9|9244.9|9260.2|9248.2|9262.1|9250.1|9256.8|9244.8|0
1675911600000|2023-02-09 03:00:00|9260.1|9248.1|9258.4|9246.4|9261.9|9249.9|9256.7|9244.7|0
1675915200000|2023-02-09 04:00:00|9260.1|9248.1|9260.1|9248.1|9261.8|9249.8|9258.4|9246.4|0
1675918800000|2023-02-09 05:00:00|9260.2|9248.2|9257.2|9245.2|9268.9|9256.9|9251.3|9239.3|0
1675922400000|2023-02-09 06:00:00|9258.9|9246.9|9264.3|9252.3|9267.7|9255.7|9253.7|9241.7|0
1675926000000|2023-02-09 07:00:00|9266|9254|9270.9|9265.9|9273.4|9268.4|9254.9|9249.9|240
1675929600000|2023-02-09 08:00:00|9270.4|9265.4|9277.1|9272.1|9287.6|9282.6|9258.9|9253.9|2361
1675933200000|2023-02-09 09:00:00|9278.6|9273.6|9288.1|9283.1|9288.1|9283.1|9261.1|9256.1|803
1675936800000|2023-02-09 10:00:00|9287.6|9282.6|9293.6|9288.6|9300.1|9295.1|9283.6|9278.6|619
1675940400000|2023-02-09 11:00:00|9293.1|9288.1|9282.6|9277.6|9294.1|9289.1|9276.1|9271.1|597
1675944000000|2023-02-09 12:00:00|9282.1|9277.1|9279|9274|9284.1|9279.1|9275|9270|672
1675947600000|2023-02-09 13:00:00|9279.5|9274.5|9278|9273|9281|9276|9263|9258|593
1675951200000|2023-02-09 14:00:00|9278.5|9273.5|9263|9258|9281|9276|9260.5|9255.5|823
1675954800000|2023-02-09 15:00:00|9263.5|9258.5|9263.1|9258.1|9264.1|9259.1|9251.1|9246.1|884
1675958400000|2023-02-09 16:00:00|9263.6|9258.6|9246.6|9239.6|9265.1|9260.1|9239.6|9233.6|1276
1675962000000|2023-02-09 17:00:00|9245.6|9238.6|9244.6|9237.6|9254.6|9248.6|9231.6|9224.6|129
1675965600000|2023-02-09 18:00:00|9243.6|9236.6|9243.1|9231.1|9248.6|9241.6|9235.6|9226.6|118
1675969200000|2023-02-09 19:00:00|9242.2|9230.2|9229.1|9217.1|9244.9|9232.9|9225.6|9213.6|0
1675972800000|2023-02-09 20:00:00|9227.4|9215.4|9218.4|9206.4|9229|9217|9204.2|9192.2|0
1675976400000|2023-02-09 21:00:00|9219.6|9207.6|9228.3|9216.3|9228.8|9216.8|9217.6|9205.6|0
1675980000000|2023-02-09 22:00:00|9228.1|9216.1|9228.4|9216.4|9229.4|9217.4|9227.1|9215.1|0
1675983600000|2023-02-09 23:00:00|9229.4|9217.4|9223.5|9211.5|9229.4|9217.4|9220.7|9208.7|0
1675987200000|2023-02-10 00:00:00|9224.2|9212.2|9215|9203|9224.2|9212.2|9204.8|9192.8|0
1675990800000|2023-02-10 01:00:00|9215.1|9203.1|9213.7|9201.7|9220.3|9208.3|9210.8|9198.8|0
1675994400000|2023-02-10 02:00:00|9213.8|9201.8|9204.9|9192.9|9213.8|9201.8|9204.9|9192.9|0
1675998000000|2023-02-10 03:00:00|9203.2|9191.2|9201.6|9189.6|9204.9|9192.9|9196.3|9184.3|0
1676001600000|2023-02-10 04:00:00|9199.9|9187.9|9199.9|9187.9|9201.7|9189.7|9196.4|9184.4|0
1676005200000|2023-02-10 05:00:00|9200|9188|9203.3|9191.3|9203.4|9191.4|9194.9|9182.9|0
1676008800000|2023-02-10 06:00:00|9203.4|9191.4|9212.9|9200.9|9214.6|9202.6|9201.6|9189.6|0
1676012400000|2023-02-10 07:00:00|9211.2|9199.2|9208.1|9203.1|9223.6|9218.6|9204.6|9199.2|197
1676016000000|2023-02-10 08:00:00|9213.1|9208.1|9191|9186|9214.1|9209.1|9165.1|9160.1|2585
1676019600000|2023-02-10 09:00:00|9190.5|9185.5|9155|9150|9204.5|9199.5|9154|9149|986
1676023200000|2023-02-10 10:00:00|9156.5|9151.5|9108.5|9103.5|9163|9158|9103|9098|1137
1676026800000|2023-02-10 11:00:00|9108|9103|9081.5|9076.5|9108.5|9103.5|9073|9068|909
1676030400000|2023-02-10 12:00:00|9082|9077|9079|9074|9096.5|9091.5|9070|9065|895
1676034000000|2023-02-10 13:00:00|9078.5|9073.5|9115.5|9110.5|9120.5|9115.5|9075.5|9070.5|863
1676037600000|2023-02-10 14:00:00|9115|9110|9119|9114|9131.5|9126.5|9107.5|9102.5|936
1676041200000|2023-02-10 15:00:00|9119.5|9114.5|9096.6|9091.6|9121|9116|9087.6|9082.6|1099
1676044800000|2023-02-10 16:00:00|9096.1|9091.1|9121.1|9114.1|9126.1|9120.1|9094.1|9089.1|1805
1676048400000|2023-02-10 17:00:00|9120.1|9115.1|9132.1|9125.1|9132.1|9126.1|9105.1|9099.1|159
1676052000000|2023-02-10 18:00:00|9133.1|9126.1|9125.2|9113.2|9141.1|9135.1|9124.1|9113.2|149
1676055600000|2023-02-10 19:00:00|9126.9|9114.9|9137.3|9125.3|9139|9127|9123.3|9111.3|0
1676059200000|2023-02-10 20:00:00|9139|9127|9142.6|9130.6|9147.8|9135.8|9133.5|9121.5|0
1676062800000|2023-02-10 21:00:00|9142.2|9130.2|9141.2|9129.2|9142.9|9130.9|9137.7|9125.7|0
1676242800000|2023-02-12 23:00:00|9139.3|9127.3|9126|9114|9139.5|9127.5|9123.4|9111.4|0
1676246400000|2023-02-13 00:00:00|9126.5|9114.5|9120.2|9108.2|9127.2|9115.2|9113.3|9101.3|0
1676250000000|2023-02-13 01:00:00|9118.5|9106.5|9109.3|9097.3|9120.3|9108.3|9097.9|9085.9|0
1676253600000|2023-02-13 02:00:00|9107.6|9095.6|9112.8|9100.8|9114.5|9102.5|9106.7|9094.7|0
1676257200000|2023-02-13 03:00:00|9114.5|9102.5|9111.1|9099.1|9121.4|9109.4|9109.4|9097.4|0
1676260800000|2023-02-13 04:00:00|9111.9|9099.9|9107.7|9095.7|9112.8|9100.8|9107.7|9095.7|0
1676264400000|2023-02-13 05:00:00|9107.8|9095.8|9114.6|9102.6|9118.1|9106.1|9106|9094|0
1676268000000|2023-02-13 06:00:00|9114.7|9102.7|9119.9|9107.9|9121.6|9109.6|9113|9101|0
1676271600000|2023-02-13 07:00:00|9119.1|9107.1|9139.1|9134.1|9139.1|9134.1|9112.1|9104.5|307
1676275200000|2023-02-13 08:00:00|9138.6|9133.6|9166.8|9161.8|9168.8|9163.8|9120.1|9115.1|2197
1676278800000|2023-02-13 09:00:00|9167.3|9162.3|9168.3|9163.3|9175.8|9170.8|9151.3|9146.3|1530
1676282400000|2023-02-13 10:00:00|9168.8|9163.8|9166.8|9161.8|9171.3|9166.3|9154.8|9149.8|743
1676286000000|2023-02-13 11:00:00|9167.3|9162.3|9160.8|9155.8|9169.3|9164.3|9159.3|9154.3|1669
1676289600000|2023-02-13 12:00:00|9161.3|9156.3|9184.8|9179.8|9185.3|9180.3|9159.3|9154.3|831
1676293200000|2023-02-13 13:00:00|9184.3|9179.3|9180.8|9175.8|9187.3|9182.3|9173.3|9168.3|842
1676296800000|2023-02-13 14:00:00|9181.3|9176.3|9200.3|9195.3|9200.3|9195.3|9179.3|9174.3|1166
1676300400000|2023-02-13 15:00:00|9201.3|9196.3|9212.4|9207.4|9218.9|9213.9|9191.3|9186.3|1756
1676304000000|2023-02-13 16:00:00|9212.9|9207.9|9219.4|9213.4|9229.4|9223.4|9206.4|9201.4|1562
1676307600000|2023-02-13 17:00:00|9217.4|9212.4|9230.4|9223.4|9234.4|9228.4|9216.4|9210.4|238
1676311200000|2023-02-13 18:00:00|9229.4|9222.4|9242.6|9230.6|9242.6|9233.4|9227.4|9220.4|105
1676314800000|2023-02-13 19:00:00|9242.7|9230.7|9235.3|9223.3|9242.8|9230.8|9228.3|9216.3|0
1676318400000|2023-02-13 20:00:00|9235.2|9223.2|9245.8|9233.8|9247.5|9235.5|9229.9|9217.9|0
1676322000000|2023-02-13 21:00:00|9245.9|9233.9|9248.8|9236.8|9251.2|9239.2|9245.9|9233.9|0
1676325600000|2023-02-13 22:00:00|9249.2|9237.2|9248.6|9236.6|9249.7|9237.7|9248.3|9236.3|0
1676329200000|2023-02-13 23:00:00|9249.4|9237.4|9247|9235|9249.4|9237.4|9245.8|9233.8|0
1676332800000|2023-02-14 00:00:00|9246.6|9234.6|9233.6|9221.6|9246.6|9234.6|9230.1|9218.1|0
1676336400000|2023-02-14 01:00:00|9232.7|9220.7|9225.1|9213.1|9233.7|9221.7|9223.3|9211.3|0
1676340000000|2023-02-14 02:00:00|9226.7|9214.7|9225|9213|9226.8|9214.8|9221.6|9209.6|0
1676343600000|2023-02-14 03:00:00|9224.2|9212.2|9226.7|9214.7|9226.8|9214.8|9221.5|9209.5|0
1676347200000|2023-02-14 04:00:00|9225.9|9213.9|9228.4|9216.4|9230.2|9218.2|9225|9213|0
1676350800000|2023-02-14 05:00:00|9227.5|9215.5|9228.4|9216.4|9228.4|9216.4|9225|9213|0
1676354400000|2023-02-14 06:00:00|9227.5|9215.5|9226.8|9214.8|9231.9|9219.9|9225|9213|0
1676358000000|2023-02-14 07:00:00|9225.9|9213.9|9240.4|9235.4|9243.4|9238.4|9220.9|9213.1|603
1676361600000|2023-02-14 08:00:00|9244.4|9239.4|9261.8|9256.8|9266.3|9261.3|9230.9|9225.9|2427
1676365200000|2023-02-14 09:00:00|9262.3|9257.3|9256.3|9251.3|9277.8|9272.8|9249.3|9244.3|2603
1676368800000|2023-02-14 10:00:00|9255.8|9250.8|9254.3|9249.3|9256.8|9251.8|9245.8|9240.8|1683
1676372400000|2023-02-14 11:00:00|9253.8|9248.8|9264.3|9259.3|9271.3|9266.3|9253.3|9248.3|1326
1676376000000|2023-02-14 12:00:00|9263.3|9258.3|9265.7|9260.7|9272.8|9267.8|9258.8|9253.8|1036
1676379600000|2023-02-14 13:00:00|9265.2|9260.2|9260.2|9255.2|9300.7|9295.7|9234.2|9229.2|2829
1676383200000|2023-02-14 14:00:00|9259.7|9254.7|9289.7|9284.7|9293.7|9288.7|9240.7|9235.7|2625
1676386800000|2023-02-14 15:00:00|9290.2|9285.2|9276.5|9271.5|9315|9310|9263.5|9258.5|2778
1676390400000|2023-02-14 16:00:00|9277|9272|9270|9263|9289.5|9284.5|9258|9252|3094
1676394000000|2023-02-14 17:00:00|9269|9262|9290|9283|9294|9287|9268|9262|472
1676397600000|2023-02-14 18:00:00|9289|9284|9307.3|9295.3|9314|9306|9288|9282|938
1676401200000|2023-02-14 19:00:00|9307.2|9295.2|9316.5|9304.5|9320.1|9308.1|9296.5|9284.5|0
1676404800000|2023-02-14 20:00:00|9318.2|9306.2|9315.2|9303.2|9322|9310|9310.8|9298.8|0
1676408400000|2023-02-14 21:00:00|9317.4|9305.4|9309.7|9297.7|9317.8|9305.8|9306.3|9294.3|0
1676412000000|2023-02-14 22:00:00|9310.1|9298.1|9309.9|9297.9|9310.4|9298.4|9309.5|9297.5|0
1676415600000|2023-02-14 23:00:00|9310.1|9298.1|9306.9|9294.9|9311.6|9299.6|9303.1|9291.1|0
1676419200000|2023-02-15 00:00:00|9306.4|9294.4|9291.5|9279.5|9306.9|9294.9|9288.1|9276.1|0
1676422800000|2023-02-15 01:00:00|9289.8|9277.8|9282.9|9270.9|9296.7|9284.7|9282.8|9270.8|0
1676426400000|2023-02-15 02:00:00|9282.8|9270.8|9267.5|9255.5|9284.6|9272.6|9260.8|9248.8|0
1676430000000|2023-02-15 03:00:00|9266.7|9254.7|9272.8|9260.8|9276.2|9264.2|9264|9252|0
1676433600000|2023-02-15 04:00:00|9272.7|9260.7|9274.6|9262.6|9277|9265|9271|9259|0
1676437200000|2023-02-15 05:00:00|9273.7|9261.7|9271.2|9259.2|9276.4|9264.4|9267.7|9255.7|0
1676440800000|2023-02-15 06:00:00|9269.5|9257.5|9268.4|9256.4|9271.2|9259.2|9255.3|9243.3|0
1676444400000|2023-02-15 07:00:00|9266.7|9254.7|9280|9275|9280.5|9275.5|9265.5|9254.7|446
1676448000000|2023-02-15 08:00:00|9281.5|9276.5|9298.6|9293.6|9305.1|9300.1|9266.5|9261.5|4002
1676451600000|2023-02-15 09:00:00|9297.6|9292.6|9301.6|9296.6|9314.6|9309.6|9297.6|9292.6|1668
1676455200000|2023-02-15 10:00:00|9302.1|9297.1|9275.6|9270.6|9302.1|9297.1|9261.1|9256.1|1920
1676458800000|2023-02-15 11:00:00|9276.1|9271.1|9284.6|9279.6|9285.6|9280.6|9267.6|9262.6|1074
1676462400000|2023-02-15 12:00:00|9285.1|9280.1|9279.9|9274.9|9302.6|9297.6|9279.4|9274.4|1379
1676466000000|2023-02-15 13:00:00|9279.4|9274.4|9265.9|9260.9|9287.4|9282.4|9265.9|9260.9|1443
1676469600000|2023-02-15 14:00:00|9265.4|9260.4|9279.4|9274.4|9285.4|9280.4|9265.4|9260.4|1231
1676473200000|2023-02-15 15:00:00|9278.9|9273.9|9289.8|9284.8|9295.8|9290.8|9278.9|9273.9|1824
1676476800000|2023-02-15 16:00:00|9289.3|9284.3|9301.8|9294.8|9309.8|9302.8|9289.3|9284.3|2594
1676480400000|2023-02-15 17:00:00|9302.8|9295.8|9297.8|9290.8|9302.8|9295.8|9289.8|9282.8|148
1676484000000|2023-02-15 18:00:00|9299.8|9291.8|9315.9|9303.9|9320.8|9313.8|9296.8|9289.8|220
1676487600000|2023-02-15 19:00:00|9317.6|9305.6|9307.8|9295.8|9325|9313|9307.8|9295.8|0
1676491200000|2023-02-15 20:00:00|9309.5|9297.5|9325.5|9313.5|9325.5|9313.5|9307.8|9295.8|0
1676494800000|2023-02-15 21:00:00|9326|9314|9327.2|9315.2|9330.1|9318.1|9323.4|9311.4|0
1676498400000|2023-02-15 22:00:00|9327.3|9315.3|9326.1|9314.1|9327.5|9315.5|9324|9312|0
1676502000000|2023-02-15 23:00:00|9325.8|9313.8|9327.9|9315.9|9329.5|9317.5|9321.9|9309.9|0
1676505600000|2023-02-16 00:00:00|9328|9316|9334.7|9322.7|9339.4|9327.4|9326.9|9314.9|0
1676509200000|2023-02-16 01:00:00|9333.8|9321.8|9332.4|9320.4|9340.8|9328.8|9329|9317|0
1676512800000|2023-02-16 02:00:00|9330.7|9318.7|9335.8|9323.8|9339.2|9327.2|9330.7|9318.7|0
1676516400000|2023-02-16 03:00:00|9337.5|9325.5|9335.6|9323.6|9337.5|9325.5|9332.2|9320.2|0
1676520000000|2023-02-16 04:00:00|9334|9322|9334.8|9322.8|9335.7|9323.7|9333.1|9321.1|0
1676523600000|2023-02-16 05:00:00|9335.7|9323.7|9328.9|9316.9|9335.7|9323.7|9327.2|9315.2|0
1676527200000|2023-02-16 06:00:00|9328.8|9316.8|9324.9|9312.9|9330.1|9318.1|9315.6|9303.6|0
1676530800000|2023-02-16 07:00:00|9323.2|9311.2|9335.3|9330.3|9344.3|9339.3|9316.8|9311.2|224
1676534400000|2023-02-16 08:00:00|9337.8|9332.8|9316|9311|9365.8|9360.8|9314|9309|2099
1676538000000|2023-02-16 09:00:00|9316.5|9311.5|9346.5|9341.5|9350|9345|9313|9308|950
1676541600000|2023-02-16 10:00:00|9347|9342|9342.5|9337.5|9360|9355|9339.5|9334.5|1764
1676545200000|2023-02-16 11:00:00|9342|9337|9353.5|9348.5|9356|9351|9338|9333|325
1676548800000|2023-02-16 12:00:00|9353|9348|9354|9349|9358.5|9353.5|9339.5|9334.5|1033
1676552400000|2023-02-16 13:00:00|9353.5|9348.5|9319.5|9314.5|9354.5|9349.5|9309.5|9304.5|2336
1676556000000|2023-02-16 14:00:00|9318.5|9313.5|9297|9292|9318.5|9313.5|9290.5|9285.5|1274
1676559600000|2023-02-16 15:00:00|9296|9291|9313.6|9308.6|9323.4|9318.4|9293|9288|1325
1676563200000|2023-02-16 16:00:00|9314.1|9309.1|9333.1|9326.1|9335.6|9330.6|9313.6|9308.6|1797
1676566800000|2023-02-16 17:00:00|9334.1|9327.1|9341.1|9332.1|9348.1|9340.1|9333.1|9325.1|179
1676570400000|2023-02-16 18:00:00|9342.1|9333.1|9335.7|9323.7|9349.1|9342.1|9324.1|9316.1|118
1676574000000|2023-02-16 19:00:00|9337.4|9325.4|9337.5|9325.5|9346.1|9334.1|9332.1|9320.1|0
1676577600000|2023-02-16 20:00:00|9335.8|9323.8|9308.2|9296.2|9337.5|9325.5|9301.5|9289.5|0
1676581200000|2023-02-16 21:00:00|9308.9|9296.9|9301.7|9289.7|9311.3|9299.3|9301.2|9289.2|0
1676584800000|2023-02-16 22:00:00|9301.5|9289.5|9301.7|9289.7|9302.6|9290.6|9301.4|9289.4|0
1676588400000|2023-02-16 23:00:00|9302|9290|9291.5|9279.5|9302|9290|9287.1|9275.1|0
1676592000000|2023-02-17 00:00:00|9291.8|9279.8|9291.5|9279.5|9296.2|9284.2|9281.2|9269.2|0
1676595600000|2023-02-17 01:00:00|9289.8|9277.8|9288.1|9276.1|9298.4|9286.4|9284.6|9272.6|0
1676599200000|2023-02-17 02:00:00|9286.4|9274.4|9281.2|9269.2|9286.4|9274.4|9281.2|9269.2|0
1676602800000|2023-02-17 03:00:00|9282.9|9270.9|9286.9|9274.9|9288.7|9276.7|9281.2|9269.2|0
1676606400000|2023-02-17 04:00:00|9286.8|9274.8|9275.2|9263.2|9286.8|9274.8|9271.6|9259.6|0
1676610000000|2023-02-17 05:00:00|9275.1|9263.1|9269.4|9257.4|9275.2|9263.2|9269.4|9257.4|0
1676613600000|2023-02-17 06:00:00|9267.7|9255.7|9266.2|9254.2|9276.5|9264.5|9262.7|9250.7|0
1676617200000|2023-02-17 07:00:00|9267.8|9255.8|9289.1|9284.1|9290.1|9285.1|9264.4|9252.4|493
1676620800000|2023-02-17 08:00:00|9289.6|9284.6|9277.1|9272.1|9294.1|9289.1|9241.6|9236.6|3080
1676624400000|2023-02-17 09:00:00|9277.6|9272.6|9306.1|9301.1|9318.1|9313.1|9271.1|9266.1|1046
1676628000000|2023-02-17 10:00:00|9306.6|9301.6|9300.6|9295.6|9316.1|9311.1|9294.1|9289.1|997
1676631600000|2023-02-17 11:00:00|9300.1|9295.1|9284.1|9279.1|9305.6|9300.6|9277.6|9272.6|736
1676635200000|2023-02-17 12:00:00|9283.1|9278.1|9303.5|9298.5|9306.5|9301.5|9282.1|9277.1|1007
1676638800000|2023-02-17 13:00:00|9304|9299|9309.5|9304.5|9311|9306|9292.5|9287.5|932
1676642400000|2023-02-17 14:00:00|9309|9304|9319|9314|9326|9321|9306.5|9301.5|1680
1676646000000|2023-02-17 15:00:00|9320|9315|9331.3|9326.3|9363.3|9358.3|9319|9314|3120
1676649600000|2023-02-17 16:00:00|9331.8|9326.8|9342.3|9335.3|9351.3|9345.3|9325.8|9320.8|1696
1676653200000|2023-02-17 17:00:00|9343.3|9336.3|9349.3|9343.3|9358.3|9351.3|9340.3|9334.3|179
1676656800000|2023-02-17 18:00:00|9350.3|9344.3|9356.6|9344.6|9357.3|9350.3|9345.3|9338.3|139
1676660400000|2023-02-17 19:00:00|9358.3|9346.3|9371.5|9359.5|9373.2|9361.2|9354.8|9342.8|0
1676664000000|2023-02-17 20:00:00|9373.2|9361.2|9367.5|9355.5|9375.1|9363.1|9362.7|9350.7|0
1676667600000|2023-02-17 21:00:00|9365.8|9353.8|9365.6|9353.6|9370.3|9358.3|9364.7|9352.7|0
1676671200000|2023-02-17 22:00:00|9365|9353|9365|9353|9365|9353|9365|9353|0
1676847600000|2023-02-19 23:00:00|9360.6|9348.6|9354.2|9342.2|9360.6|9348.6|9349.5|9337.5|0
1676851200000|2023-02-20 00:00:00|9354.6|9342.6|9358|9346|9361.5|9349.5|9347.8|9335.8|0
1676854800000|2023-02-20 01:00:00|9359.7|9347.7|9365|9353|9369.3|9357.3|9356.3|9344.3|0
1676858400000|2023-02-20 02:00:00|9365.1|9353.1|9372|9360|9373.7|9361.7|9365|9353|0
1676862000000|2023-02-20 03:00:00|9371.9|9359.9|9368.9|9356.9|9374|9362|9368.8|9356.8|0
1676865600000|2023-02-20 04:00:00|9370.6|9358.6|9369.6|9357.6|9374.8|9362.8|9369.5|9357.5|0
1676869200000|2023-02-20 05:00:00|9370.5|9358.5|9371.2|9359.2|9373.1|9361.1|9365.3|9353.3|0
1676872800000|2023-02-20 06:00:00|9368.7|9356.7|9368.8|9356.8|9375.6|9363.6|9368.7|9356.7|0
1676876400000|2023-02-20 07:00:00|9370.5|9358.5|9352.8|9347.8|9370.5|9360.8|9351.3|9346.3|324
1676880000000|2023-02-20 08:00:00|9352.3|9347.3|9336.7|9331.7|9366.3|9361.3|9331.7|9326.7|1299
1676883600000|2023-02-20 09:00:00|9337.2|9332.2|9307.7|9302.7|9342.7|9337.7|9295.2|9290.2|922
1676887200000|2023-02-20 10:00:00|9309.2|9304.2|9318.2|9313.2|9324.7|9319.7|9300.7|9295.7|520
1676890800000|2023-02-20 11:00:00|9317.7|9312.7|9299.7|9294.7|9320.2|9315.2|9298.7|9293.7|392
1676894400000|2023-02-20 12:00:00|9300.2|9295.2|9297.6|9292.6|9305.2|9300.2|9293.7|9288.7|345
1676898000000|2023-02-20 13:00:00|9297.1|9292.1|9301.1|9296.1|9306.1|9301.1|9295.1|9290.1|251
1676901600000|2023-02-20 14:00:00|9301.6|9296.6|9286.6|9281.6|9305.1|9300.1|9286.1|9281.1|353
1676905200000|2023-02-20 15:00:00|9286.1|9281.1|9282.3|9277.3|9292.6|9287.6|9275.3|9270.3|476
1676908800000|2023-02-20 16:00:00|9281.8|9276.8|9269.9|9262.9|9291.3|9286.3|9269.9|9262.9|1023
1676912400000|2023-02-20 17:00:00|9268.9|9261.9|9272.9|9264.9|9277.9|9271.9|9266.9|9260.9|115
1676916000000|2023-02-20 18:00:00|9271.9|9263.9|9276.4|9264.4|9276.9|9270.9|9270.9|9262.9|26
1676919600000|2023-02-20 19:00:00|9276.3|9264.3|9274.7|9262.7|9276.4|9264.4|9274.5|9262.5|0
1676923200000|2023-02-20 20:00:00|9276.4|9264.4|9274.7|9262.7|9276.4|9264.4|9274.7|9262.7|0
1676926800000|2023-02-20 21:00:00|9274.5|9262.5|9274.4|9262.4|9275.7|9263.7|9274.4|9262.4|0
1676934000000|2023-02-20 23:00:00|9274.2|9262.2|9277.5|9265.5|9278.2|9266.2|9274.2|9262.2|0
1676937600000|2023-02-21 00:00:00|9277.6|9265.6|9269.7|9257.7|9278.3|9266.3|9267.4|9255.4|0
1676941200000|2023-02-21 01:00:00|9268|9256|9276.5|9264.5|9279.9|9267.9|9266.1|9254.1|0
1676944800000|2023-02-21 02:00:00|9276.4|9264.4|9276|9264|9281.2|9269.2|9271.3|9259.3|0
1676948400000|2023-02-21 03:00:00|9276.9|9264.9|9274.4|9262.4|9277.8|9265.8|9270.9|9258.9|0
1676952000000|2023-02-21 04:00:00|9275.2|9263.2|9274.3|9262.3|9276.1|9264.1|9272.6|9260.6|0
1676955600000|2023-02-21 05:00:00|9274.4|9262.4|9276.1|9264.1|9277.8|9265.8|9272.6|9260.6|0
1676959200000|2023-02-21 06:00:00|9274.4|9262.4|9277.4|9265.4|9277.8|9265.8|9270.9|9258.9|0
1676962800000|2023-02-21 07:00:00|9275.7|9263.7|9262.4|9257.4|9277.4|9265.4|9258.4|9253.4|178
1676966400000|2023-02-21 08:00:00|9262.9|9257.9|9205.3|9200.3|9287.4|9282.4|9204.3|9199.3|1579
1676970000000|2023-02-21 09:00:00|9204.8|9199.8|9262.3|9257.3|9275.8|9270.8|9197.8|9192.8|1414
1676973600000|2023-02-21 10:00:00|9262.8|9257.8|9244.8|9239.8|9265.3|9260.3|9233.8|9228.8|893
1676977200000|2023-02-21 11:00:00|9245.3|9240.3|9258.3|9253.3|9264.8|9259.8|9235.8|9230.8|512
1676980800000|2023-02-21 12:00:00|9257.8|9252.8|9254.8|9249.8|9260.8|9255.8|9248.8|9243.8|413
1676984400000|2023-02-21 13:00:00|9255.3|9250.3|9243.3|9238.3|9255.3|9250.3|9230.8|9225.8|484
1676988000000|2023-02-21 14:00:00|9242.8|9237.8|9236.8|9231.8|9255.3|9250.3|9234.8|9229.8|650
1676991600000|2023-02-21 15:00:00|9235.8|9230.8|9262.6|9257.6|9271.1|9266.1|9235.3|9230.3|984
1676995200000|2023-02-21 16:00:00|9262.1|9257.1|9251.6|9244.6|9267.1|9262.1|9247.6|9240.6|1156
1676998800000|2023-02-21 17:00:00|9252.6|9245.6|9258.6|9251.6|9258.6|9251.6|9249.6|9242.6|96
1677002400000|2023-02-21 18:00:00|9257.6|9250.6|9235.6|9223.6|9258.6|9251.6|9231.6|9223.6|174
1677006000000|2023-02-21 19:00:00|9235.7|9223.7|9231.9|9219.9|9235.7|9223.7|9221.5|9209.5|0
1677009600000|2023-02-21 20:00:00|9232|9220|9233.7|9221.7|9245.9|9233.9|9228.4|9216.4|0
1677013200000|2023-02-21 21:00:00|9234.5|9222.5|9232.5|9220.5|9241.5|9229.5|9230.9|9218.9|0
1677016800000|2023-02-21 22:00:00|9232.6|9220.6|9231.3|9219.3|9233.2|9221.2|9231.1|9219.1|0
1677020400000|2023-02-21 23:00:00|9231.5|9219.5|9235.9|9223.9|9237.1|9225.1|9229|9217|0
1677024000000|2023-02-22 00:00:00|9235.6|9223.6|9227.3|9215.3|9239.4|9227.4|9217|9205|0
1677027600000|2023-02-22 01:00:00|9226.5|9214.5|9225.6|9213.6|9230.8|9218.8|9218.8|9206.8|0
1677031200000|2023-02-22 02:00:00|9226.5|9214.5|9227.7|9215.7|9227.7|9215.7|9217.5|9205.5|0
1677034800000|2023-02-22 03:00:00|9226|9214|9224.5|9212.5|9229.4|9217.4|9220.9|9208.9|0
1677038400000|2023-02-22 04:00:00|9224.6|9212.6|9221.1|9209.1|9226.2|9214.2|9219.3|9207.3|0
1677042000000|2023-02-22 05:00:00|9219.4|9207.4|9215.7|9203.7|9221.1|9209.1|9213.9|9201.9|0
1677045600000|2023-02-22 06:00:00|9215.6|9203.6|9206.4|9194.4|9217.4|9205.4|9202.9|9190.9|0
1677049200000|2023-02-22 07:00:00|9216.6|9211.6|9222.6|9217.6|9240.6|9235.6|9214.1|9209.1|418
1677052800000|2023-02-22 08:00:00|9223.6|9218.6|9157.7|9152.7|9224.6|9219.6|9138.7|9133.7|2816
1677056400000|2023-02-22 09:00:00|9158.2|9153.2|9147.7|9142.7|9162.7|9157.7|9124.7|9119.7|930
1677060000000|2023-02-22 10:00:00|9148.2|9143.2|9144.2|9139.2|9150.7|9145.7|9122.2|9117.2|712
1677063600000|2023-02-22 11:00:00|9144.7|9139.7|9145.2|9140.2|9156.2|9151.2|9118.7|9113.7|791
1677067200000|2023-02-22 12:00:00|9144.2|9139.2|9177|9172|9179.5|9174.5|9143.7|9138.7|764
1677070800000|2023-02-22 13:00:00|9177.5|9172.5|9186|9181|9187.5|9182.5|9174|9169|399
1677074400000|2023-02-22 14:00:00|9186.5|9181.5|9168.5|9163.5|9188.5|9183.5|9167|9162|697
1677078000000|2023-02-22 15:00:00|9168|9163|9171|9166|9175|9170|9141.5|9136.5|1395
1677081600000|2023-02-22 16:00:00|9170|9165|9183.5|9177.5|9183.5|9177.5|9165|9160|1851
1677085200000|2023-02-22 17:00:00|9182.5|9176.5|9197.5|9190.5|9203.5|9197.5|9178.5|9172.5|233
1677088800000|2023-02-22 18:00:00|9196.5|9189.5|9202.3|9190.3|9203.5|9196.5|9193.5|9187.5|113
1677092400000|2023-02-22 19:00:00|9203.2|9191.2|9174.3|9162.3|9210.2|9198.2|9172.6|9160.6|0
1677096000000|2023-02-22 20:00:00|9174.2|9162.2|9180.8|9168.8|9184.8|9172.8|9167.4|9155.4|0
1677099600000|2023-02-22 21:00:00|9181.1|9169.1|9192.8|9180.8|9195.5|9183.5|9178|9166|0
1677103200000|2023-02-22 22:00:00|9192.6|9180.6|9192.5|9180.5|9192.8|9180.8|9186.1|9174.1|0
1677106800000|2023-02-22 23:00:00|9193.2|9181.2|9193|9181|9193.9|9181.9|9185.6|9173.6|0
1677110400000|2023-02-23 00:00:00|9193.1|9181.1|9193.9|9181.9|9202.3|9190.3|9191.6|9179.6|0
1677114000000|2023-02-23 01:00:00|9194.8|9182.8|9211|9199|9211|9199|9193.9|9181.9|0
1677117600000|2023-02-23 02:00:00|9212.7|9200.7|9212.7|9200.7|9212.7|9200.7|9207.5|9195.5|0
1677121200000|2023-02-23 03:00:00|9211|9199|9211|9199|9212.8|9200.8|9209.3|9197.3|0
1677124800000|2023-02-23 04:00:00|9210.2|9198.2|9213|9201|9213|9201|9209.5|9197.5|0
1677128400000|2023-02-23 05:00:00|9212.9|9200.9|9206.1|9194.1|9213|9201|9206.1|9194.1|0
1677132000000|2023-02-23 06:00:00|9206.2|9194.2|9204.4|9192.4|9209.5|9197.5|9204.4|9192.4|0
1677135600000|2023-02-23 07:00:00|9203.6|9191.6|9188|9183|9204.4|9196.5|9185.5|9180.5|211
1677139200000|2023-02-23 08:00:00|9186.5|9181.5|9206.1|9201.1|9224|9219|9180|9175|2479
1677142800000|2023-02-23 09:00:00|9206.6|9201.6|9203.1|9198.1|9213.1|9208.1|9192.6|9187.6|649
1677146400000|2023-02-23 10:00:00|9202.6|9197.6|9204.6|9199.6|9212.1|9207.1|9193.6|9188.6|504
1677150000000|2023-02-23 11:00:00|9203.6|9198.6|9224.6|9219.6|9224.6|9219.6|9197.6|9192.6|378
1677153600000|2023-02-23 12:00:00|9223.6|9218.6|9230.8|9225.8|9239.6|9234.6|9221.6|9216.6|622
1677157200000|2023-02-23 13:00:00|9231.3|9226.3|9236.3|9231.3|9245.8|9240.8|9227.3|9222.3|479
1677160800000|2023-02-23 14:00:00|9235.3|9230.3|9248.8|9243.8|9258.8|9253.8|9224.8|9219.8|1417
1677164400000|2023-02-23 15:00:00|9248.3|9243.3|9239.4|9234.4|9254.4|9249.4|9225.4|9220.4|1554
1677168000000|2023-02-23 16:00:00|9238.9|9233.9|9214.9|9207.9|9249.4|9244.4|9212.9|9206.9|1446
1677171600000|2023-02-23 17:00:00|9215.9|9208.9|9228.9|9221.9|9228.9|9221.9|9212.9|9205.9|90
1677175200000|2023-02-23 18:00:00|9227.9|9220.9|9232.9|9220.9|9236.9|9229.9|9224.9|9217.9|80
1677178800000|2023-02-23 19:00:00|9232.8|9220.8|9257.3|9245.3|9260.8|9248.8|9231|9219|0
1677182400000|2023-02-23 20:00:00|9258.1|9246.1|9266|9254|9277.6|9265.6|9257.3|9245.3|0
1677186000000|2023-02-23 21:00:00|9266.5|9254.5|9260.2|9248.2|9268|9256|9259|9247|0
1677189600000|2023-02-23 22:00:00|9260.4|9248.4|9261.8|9249.8|9263|9251|9260.2|9248.2|0
1677193200000|2023-02-23 23:00:00|9261.4|9249.4|9255.9|9243.9|9261.6|9249.6|9255.3|9243.3|0
1677196800000|2023-02-24 00:00:00|9255.4|9243.4|9266.8|9254.8|9266.8|9254.8|9254.2|9242.2|0
1677200400000|2023-02-24 01:00:00|9268.5|9256.5|9264.8|9252.8|9273.5|9261.5|9257.9|9245.9|0
1677204000000|2023-02-24 02:00:00|9264.7|9252.7|9263.1|9251.1|9266.5|9254.5|9261.3|9249.3|0
1677207600000|2023-02-24 03:00:00|9263.9|9251.9|9267.4|9255.4|9269.9|9257.9|9263|9251|0
1677211200000|2023-02-24 04:00:00|9266.6|9254.6|9261.4|9249.4|9268.3|9256.3|9259.7|9247.7|0
1677214800000|2023-02-24 05:00:00|9262.2|9250.2|9261.4|9249.4|9268.2|9256.2|9261.4|9249.4|0
1677218400000|2023-02-24 06:00:00|9263.1|9251.1|9259.5|9247.5|9263.1|9251.1|9259.4|9247.4|0
1677222000000|2023-02-24 07:00:00|9261.2|9249.2|9251.9|9246.9|9261.9|9256.9|9248.9|9243.9|212
1677225600000|2023-02-24 08:00:00|9250.9|9245.9|9298.6|9293.6|9306.6|9301.6|9248.9|9243.9|1983
1677229200000|2023-02-24 09:00:00|9298.1|9293.1|9296.1|9291.1|9317.1|9312.1|9294.1|9289.1|867
1677232800000|2023-02-24 10:00:00|9296.6|9291.6|9282.1|9277.1|9297.1|9292.1|9272.1|9267.1|700
1677236400000|2023-02-24 11:00:00|9281.6|9276.6|9258.6|9253.6|9282.1|9277.1|9242.6|9237.6|904
1677240000000|2023-02-24 12:00:00|9259.1|9254.1|9247.9|9242.9|9260.6|9255.6|9243.4|9238.4|506
1677243600000|2023-02-24 13:00:00|9247.4|9242.4|9236.4|9231.4|9255.4|9250.4|9203.4|9198.4|847
1677247200000|2023-02-24 14:00:00|9235.9|9230.9|9208.9|9203.9|9237.9|9232.9|9194.4|9189.4|1027
1677250800000|2023-02-24 15:00:00|9206.9|9201.9|9213.3|9208.3|9226.4|9221.4|9197.8|9192.8|1196
1677254400000|2023-02-24 16:00:00|9213.8|9208.8|9213.3|9206.3|9229.8|9224.8|9196.3|9189.3|2125
1677258000000|2023-02-24 17:00:00|9214.3|9207.3|9201.3|9193.3|9218.3|9211.3|9198.3|9192.3|193
1677261600000|2023-02-24 18:00:00|9200.3|9194.3|9222.8|9210.8|9222.8|9215.3|9199.3|9192.3|143
1677265200000|2023-02-24 19:00:00|9222.9|9210.9|9232.2|9220.2|9234|9222|9214.2|9202.2|0
1677268800000|2023-02-24 20:00:00|9233.1|9221.1|9233.5|9221.5|9238.6|9226.6|9217.6|9205.6|0
1677272400000|2023-02-24 21:00:00|9234.1|9222.1|9232.2|9220.2|9234.1|9222.1|9229|9217|0
1677276000000|2023-02-24 22:00:00|9238|9226|9238|9226|9238|9226|9238|9226|0
1677452400000|2023-02-26 23:00:00|9241.1|9229.1|9245.4|9233.4|9247.3|9235.3|9235.6|9223.6|0
1677456000000|2023-02-27 00:00:00|9245.1|9233.1|9241.9|9229.9|9246.3|9234.3|9234.9|9222.9|0
1677459600000|2023-02-27 01:00:00|9241.8|9229.8|9254.1|9242.1|9255.8|9243.8|9240.1|9228.1|0
1677463200000|2023-02-27 02:00:00|9255.8|9243.8|9253.9|9241.9|9257.6|9245.6|9252.2|9240.2|0
1677466800000|2023-02-27 03:00:00|9255.6|9243.6|9250.4|9238.4|9255.7|9243.7|9245.2|9233.2|0
1677470400000|2023-02-27 04:00:00|9250.3|9238.3|9248.7|9236.7|9250.4|9238.4|9245.2|9233.2|0
1677474000000|2023-02-27 05:00:00|9248.6|9236.6|9241.6|9229.6|9249.5|9237.5|9239.8|9227.8|0
1677477600000|2023-02-27 06:00:00|9243.3|9231.3|9239.5|9227.5|9244.8|9232.8|9236.1|9224.1|0
1677481200000|2023-02-27 07:00:00|9237.8|9225.8|9250.3|9245.3|9253.3|9248.3|9219.8|9214.8|283
1677484800000|2023-02-27 08:00:00|9249.8|9244.8|9291.5|9286.5|9297.5|9292.5|9249.8|9244.8|2736
1677488400000|2023-02-27 09:00:00|9292.5|9287.5|9317|9312|9317.5|9312.5|9287.5|9282.5|961
1677492000000|2023-02-27 10:00:00|9317.5|9312.5|9326.5|9321.5|9333|9328|9316.5|9311.5|886
1677495600000|2023-02-27 11:00:00|9327.5|9322.5|9339.5|9334.5|9342.5|9337.5|9325|9320|524
1677499200000|2023-02-27 12:00:00|9340|9335|9335.8|9330.8|9345.5|9340.5|9331.3|9326.3|452
1677502800000|2023-02-27 13:00:00|9335.3|9330.3|9350.3|9345.3|9351.3|9346.3|9330.3|9325.3|568
1677506400000|2023-02-27 14:00:00|9351.3|9346.3|9332.3|9327.3|9354.3|9349.3|9320.3|9315.3|925
1677510000000|2023-02-27 15:00:00|9332.8|9327.8|9319.6|9314.6|9338.1|9333.1|9311.6|9306.6|973
1677513600000|2023-02-27 16:00:00|9318.6|9313.6|9323.1|9316.1|9327.6|9322.6|9307.1|9301.1|1920
1677517200000|2023-02-27 17:00:00|9324.1|9317.1|9327.1|9320.1|9329.1|9321.1|9315.1|9309.1|115
1677520800000|2023-02-27 18:00:00|9326.1|9319.1|9340.6|9328.6|9340.6|9329.1|9321.1|9314.1|147
1677524400000|2023-02-27 19:00:00|9338.9|9326.9|9329.6|9317.6|9346|9334|9328.1|9316.1|0
1677528000000|2023-02-27 20:00:00|9329.7|9317.7|9325.9|9313.9|9331.5|9319.5|9320.3|9308.3|0
1677531600000|2023-02-27 21:00:00|9325.6|9313.6|9331.3|9319.3|9332.2|9320.2|9325.6|9313.6|0
1677535200000|2023-02-27 22:00:00|9331.1|9319.1|9330.9|9318.9|9331.5|9319.5|9329.7|9317.7|0
1677538800000|2023-02-27 23:00:00|9330.7|9318.7|9331.4|9319.4|9336.3|9324.3|9329|9317|0
1677542400000|2023-02-28 00:00:00|9331.8|9319.8|9336.3|9324.3|9339.8|9327.8|9330.9|9318.9|0
1677546000000|2023-02-28 01:00:00|9334.6|9322.6|9339.8|9327.8|9343.3|9331.3|9331.1|9319.1|0
1677549600000|2023-02-28 02:00:00|9338.1|9326.1|9338.1|9326.1|9343.3|9331.3|9334.5|9322.5|0
1677553200000|2023-02-28 03:00:00|9336.4|9324.4|9332.9|9320.9|9338.1|9326.1|9332.9|9320.9|0
1677556800000|2023-02-28 04:00:00|9331.2|9319.2|9329.4|9317.4|9332.9|9320.9|9329.3|9317.3|0
1677560400000|2023-02-28 05:00:00|9329.3|9317.3|9324.7|9312.7|9331.1|9319.1|9319.6|9307.6|0
1677564000000|2023-02-28 06:00:00|9326.4|9314.4|9328.5|9316.5|9343.2|9331.2|9324.7|9312.7|0
1677567600000|2023-02-28 07:00:00|9330.2|9318.2|9302.6|9297.6|9330.2|9318.2|9301.1|9296.1|305
1677571200000|2023-02-28 08:00:00|9304.6|9299.6|9343.5|9338.5|9345|9340|9276.6|9271.6|2272
1677574800000|2023-02-28 09:00:00|9344.5|9339.5|9371|9366|9377|9372|9335|9330|782
1677578400000|2023-02-28 10:00:00|9370.5|9365.5|9399.5|9394.5|9406.5|9401.5|9365|9360|788
1677582000000|2023-02-28 11:00:00|9400|9395|9411.5|9406.5|9426|9421|9398.5|9393.5|524
1677585600000|2023-02-28 12:00:00|9410|9405|9425.6|9420.6|9431.5|9426.5|9409.5|9404.5|673
1677589200000|2023-02-28 13:00:00|9426.1|9421.1|9435.6|9430.6|9447.1|9442.1|9425.6|9420.6|832
1677592800000|2023-02-28 14:00:00|9436.1|9431.1|9392.1|9387.1|9437.1|9432.1|9390.6|9385.6|1034
1677596400000|2023-02-28 15:00:00|9391.6|9386.6|9408.3|9403.3|9412.3|9407.3|9386.3|9381.3|995
1677600000000|2023-02-28 16:00:00|9409.3|9404.3|9393.8|9386.8|9415.3|9410.3|9390.8|9384.8|2548
1677603600000|2023-02-28 17:00:00|9392.8|9385.8|9411.8|9404.8|9413.8|9407.8|9391.8|9385.8|239
1677607200000|2023-02-28 18:00:00|9412.8|9405.8|9421|9409|9421|9412.8|9408.8|9401.8|184
1677610800000|2023-02-28 19:00:00|9421.1|9409.1|9408.4|9396.4|9424.6|9412.6|9408.3|9396.3|0
1677614400000|2023-02-28 20:00:00|9408.3|9396.3|9406.2|9394.2|9410.1|9398.1|9398.1|9386.1|0
1677618000000|2023-02-28 21:00:00|9400.4|9388.4|9397.1|9385.1|9402.8|9390.8|9388.6|9376.6|0
1677621600000|2023-02-28 22:00:00|9397.2|9385.2|9396.1|9384.1|9397.6|9385.6|9396.1|9384.1|0
1677625200000|2023-02-28 23:00:00|9395.8|9383.8|9387.6|9375.6|9398.4|9386.4|9384.7|9372.7|0
1677628800000|2023-03-01 00:00:00|9388.3|9376.3|9389.5|9377.5|9396.5|9384.5|9382.2|9370.2|0
1677632400000|2023-03-01 01:00:00|9388.7|9376.7|9412.5|9400.5|9412.5|9400.5|9384.2|9372.2|0
1677636000000|2023-03-01 02:00:00|9414.2|9402.2|9419.5|9407.5|9421.3|9409.3|9411.6|9399.6|0
1677639600000|2023-03-01 03:00:00|9419.6|9407.6|9426.2|9414.2|9426.3|9414.3|9417.8|9405.8|0
1677643200000|2023-03-01 04:00:00|9425.3|9413.3|9429.7|9417.7|9429.7|9417.7|9422.6|9410.6|0
1677646800000|2023-03-01 05:00:00|9427.9|9415.9|9431.1|9419.1|9433|9421|9426.1|9414.1|0
1677650400000|2023-03-01 06:00:00|9431.2|9419.2|9431.9|9419.9|9445.4|9433.4|9429.7|9417.7|0
1677654000000|2023-03-01 07:00:00|9430.2|9418.2|9425.8|9420.8|9446.3|9441.3|9419.8|9414.8|340
1677657600000|2023-03-01 08:00:00|9421.3|9416.3|9415.8|9410.8|9426.8|9421.8|9384.3|9379.3|2188
1677661200000|2023-03-01 09:00:00|9415.3|9410.3|9427.8|9422.8|9430.3|9425.3|9401.3|9396.3|880
1677664800000|2023-03-01 10:00:00|9428.3|9423.3|9454.3|9449.3|9457.8|9452.8|9422.3|9417.3|902
1677668400000|2023-03-01 11:00:00|9454.8|9449.8|9445.3|9440.3|9458.8|9453.8|9442.8|9437.8|608
1677672000000|2023-03-01 12:00:00|9444.8|9439.8|9408.1|9403.1|9444.8|9439.8|9407.1|9402.1|961
1677675600000|2023-03-01 13:00:00|9407.6|9402.6|9355.1|9350.1|9407.6|9402.6|9336.1|9331.1|1100
1677679200000|2023-03-01 14:00:00|9354.6|9349.6|9361.1|9356.1|9368.1|9363.1|9348.1|9343.1|787
1677682800000|2023-03-01 15:00:00|9361.6|9356.6|9354.1|9349.1|9367.6|9362.6|9343.6|9338.6|1109
1677686400000|2023-03-01 16:00:00|9353.6|9348.6|9343.6|9336.6|9353.6|9348.6|9308.6|9303.6|2112
1677690000000|2023-03-01 17:00:00|9342.6|9335.6|9351.6|9344.6|9363.6|9357.6|9340.6|9334.6|413
1677693600000|2023-03-01 18:00:00|9350.6|9343.6|9355.6|9343.6|9356.6|9350.6|9343.6|9336.6|448
1677697200000|2023-03-01 19:00:00|9355.5|9343.5|9363.1|9351.1|9364.9|9352.9|9346.5|9334.5|0
1677700800000|2023-03-01 20:00:00|9364.9|9352.9|9372.9|9360.9|9375.9|9363.9|9360.1|9348.1|0
1677704400000|2023-03-01 21:00:00|9374.8|9362.8|9381.2|9369.2|9383.8|9371.8|9370.4|9358.4|0
1677708000000|2023-03-01 22:00:00|9381|9369|9378.4|9366.4|9381.7|9369.7|9377|9365|0
1677711600000|2023-03-01 23:00:00|9378.8|9366.8|9377.5|9365.5|9378.9|9366.9|9375.5|9363.5|0
1677715200000|2023-03-02 00:00:00|9377.1|9365.1|9377.8|9365.8|9396.3|9384.3|9377|9365|0
1677718800000|2023-03-02 01:00:00|9378.7|9366.7|9347.2|9335.2|9378.7|9366.7|9341.5|9329.5|0
1677722400000|2023-03-02 02:00:00|9347.3|9335.3|9356.2|9344.2|9356.2|9344.2|9345.5|9333.5|0
1677726000000|2023-03-02 03:00:00|9354.4|9342.4|9355.7|9343.7|9359.7|9347.7|9350.6|9338.6|0
1677729600000|2023-03-02 04:00:00|9355.8|9343.8|9355.7|9343.7|9357.5|9345.5|9352.2|9340.2|0
1677733200000|2023-03-02 05:00:00|9355.8|9343.8|9338.1|9326.1|9357.5|9345.5|9338.1|9326.1|0
1677736800000|2023-03-02 06:00:00|9336.4|9324.4|9328.1|9316.1|9346.6|9334.6|9328.1|9316.1|0
1677740400000|2023-03-02 07:00:00|9329.8|9317.8|9299.1|9294.1|9330.6|9325.6|9291.1|9286.1|417
1677744000000|2023-03-02 08:00:00|9297.1|9292.1|9306.3|9301.3|9306.3|9301.3|9245.6|9240.6|2240
1677747600000|2023-03-02 09:00:00|9305.8|9300.8|9281.3|9276.3|9306.3|9301.3|9276.8|9271.8|538
1677751200000|2023-03-02 10:00:00|9279.3|9274.3|9320.3|9315.3|9323.3|9318.3|9263.8|9258.8|926
1677754800000|2023-03-02 11:00:00|9320.8|9315.8|9323.8|9318.8|9340.8|9335.8|9316.8|9311.8|811
1677758400000|2023-03-02 12:00:00|9324.8|9319.8|9325.7|9320.7|9327.8|9322.8|9309.7|9304.7|1449
1677762000000|2023-03-02 13:00:00|9326.2|9321.2|9316.2|9311.2|9336.2|9331.2|9303.7|9298.7|706
1677765600000|2023-03-02 14:00:00|9317.2|9312.2|9315.2|9310.2|9325.2|9320.2|9300.2|9295.2|1056
1677769200000|2023-03-02 15:00:00|9314.2|9309.2|9326.6|9321.6|9333.2|9328.2|9303.1|9298.1|1002
1677772800000|2023-03-02 16:00:00|9327.6|9322.6|9334.1|9328.1|9337.1|9331.1|9322.6|9317.6|1604
1677776400000|2023-03-02 17:00:00|9335.1|9327.1|9339.1|9332.1|9340.1|9333.1|9329.1|9322.1|115
1677780000000|2023-03-02 18:00:00|9338.1|9331.1|9357.1|9345.1|9358.1|9350.6|9334.1|9327.1|163
1677783600000|2023-03-02 19:00:00|9357.2|9345.2|9358.7|9346.7|9362.7|9350.7|9350|9338|0
1677787200000|2023-03-02 20:00:00|9358.8|9346.8|9386|9374|9389.4|9377.4|9355.1|9343.1|0
1677790800000|2023-03-02 21:00:00|9389.3|9377.3|9383.9|9371.9|9392.1|9380.1|9382.8|9370.8|0
1677794400000|2023-03-02 22:00:00|9384.1|9372.1|9382|9370|9384.9|9372.9|9381|9369|0
1677798000000|2023-03-02 23:00:00|9382.2|9370.2|9375.4|9363.4|9382.2|9370.2|9373.4|9361.4|0
1677801600000|2023-03-03 00:00:00|9375|9363|9379.3|9367.3|9381.1|9369.1|9368.9|9356.9|0
1677805200000|2023-03-03 01:00:00|9381|9369|9372|9360|9389.7|9377.7|9370.3|9358.3|0
1677808800000|2023-03-03 02:00:00|9372.9|9360.9|9370.3|9358.3|9377.2|9365.2|9370.3|9358.3|0
1677812400000|2023-03-03 03:00:00|9368.6|9356.6|9375.5|9363.5|9379|9367|9368.6|9356.6|0
1677816000000|2023-03-03 04:00:00|9377.2|9365.2|9377.2|9365.2|9377.3|9365.3|9372|9360|0
1677819600000|2023-03-03 05:00:00|9378.9|9366.9|9380.7|9368.7|9382.5|9370.5|9377.2|9365.2|0
1677823200000|2023-03-03 06:00:00|9379|9367|9381.2|9369.2|9382.5|9370.5|9374.7|9362.7|0
1677826800000|2023-03-03 07:00:00|9381.1|9369.1|9358.6|9353.6|9381.1|9374.1|9356.6|9351.6|354
1677830400000|2023-03-03 08:00:00|9359.1|9354.1|9410|9405|9412|9407|9359.1|9354.1|1830
1677834000000|2023-03-03 09:00:00|9409|9404|9408|9403|9416.5|9411.5|9402.5|9397.5|391
1677837600000|2023-03-03 10:00:00|9408.5|9403.5|9426|9421|9426|9421|9403|9398|578
1677841200000|2023-03-03 11:00:00|9425.5|9420.5|9434.5|9429.5|9440|9435|9424|9419|435
1677844800000|2023-03-03 12:00:00|9434|9429|9425.9|9420.9|9444|9439|9424.4|9419.4|731
1677848400000|2023-03-03 13:00:00|9426.4|9421.4|9420.4|9415.4|9429.4|9424.4|9414.9|9409.9|746
1677852000000|2023-03-03 14:00:00|9420.9|9415.9|9441.9|9436.9|9444.4|9439.4|9414.4|9409.4|591
1677855600000|2023-03-03 15:00:00|9440.4|9435.4|9449.6|9444.6|9460.1|9455.1|9423.4|9418.4|773
1677859200000|2023-03-03 16:00:00|9450.1|9445.1|9483.6|9476.6|9485.6|9479.6|9449.1|9444.1|2031
1677862800000|2023-03-03 17:00:00|9484.6|9477.6|9500.6|9493.6|9501.6|9494.6|9483.6|9476.6|240
1677866400000|2023-03-03 18:00:00|9499.6|9492.6|9499.6|9487.6|9506.6|9499.6|9493.6|9486.6|153
1677870000000|2023-03-03 19:00:00|9497.9|9485.9|9508.2|9496.2|9510.1|9498.1|9496|9484|0
1677873600000|2023-03-03 20:00:00|9510|9498|9513.6|9501.6|9515.8|9503.8|9503.1|9491.1|0
1677877200000|2023-03-03 21:00:00|9513.3|9501.3|9518.6|9506.6|9519.5|9507.5|9508.5|9496.5|0
1677880800000|2023-03-03 22:00:00|9518.2|9506.2|9518.2|9506.2|9518.2|9506.2|9518.2|9506.2|0
1678057200000|2023-03-05 23:00:00|9496.7|9484.7|9500.9|9488.9|9501.3|9489.3|9493.3|9481.3|0
1678060800000|2023-03-06 00:00:00|9501.1|9489.1|9498.4|9486.4|9503.2|9491.2|9493.3|9481.3|0
1678064400000|2023-03-06 01:00:00|9497.6|9485.6|9501.7|9489.7|9505.2|9493.2|9489.8|9477.8|0
1678068000000|2023-03-06 02:00:00|9495.2|9483.2|9519.7|9507.7|9522.8|9510.8|9495.1|9483.1|0
1678071600000|2023-03-06 03:00:00|9519.8|9507.8|9516.3|9504.3|9521.5|9509.5|9514.5|9502.5|0
1678075200000|2023-03-06 04:00:00|9516.4|9504.4|9507.6|9495.6|9518.1|9506.1|9507.6|9495.6|0
1678078800000|2023-03-06 05:00:00|9505.9|9493.9|9512.5|9500.5|9512.5|9500.5|9505.6|9493.6|0
1678082400000|2023-03-06 06:00:00|9511.6|9499.6|9507.5|9495.5|9512.5|9500.5|9505.7|9493.7|0
1678086000000|2023-03-06 07:00:00|9507.4|9495.4|9497.6|9492.6|9515.6|9510.6|9490.1|9485.1|410
1678089600000|2023-03-06 08:00:00|9498.1|9493.1|9523.3|9518.3|9528.3|9523.3|9487.6|9482.6|1748
1678093200000|2023-03-06 09:00:00|9522.8|9517.8|9498.3|9493.3|9528.3|9523.3|9491.3|9486.3|792
1678096800000|2023-03-06 10:00:00|9497.3|9492.3|9482.8|9477.8|9500.3|9495.3|9470.8|9465.8|706
1678100400000|2023-03-06 11:00:00|9483.3|9478.3|9446.3|9441.3|9488.3|9483.3|9446.3|9441.3|392
1678104000000|2023-03-06 12:00:00|9446.8|9441.8|9466.8|9461.8|9467.3|9462.3|9443.3|9438.3|349
1678107600000|2023-03-06 13:00:00|9467.3|9462.3|9487.8|9482.8|9488.8|9483.8|9466.8|9461.8|383
1678111200000|2023-03-06 14:00:00|9486.8|9481.8|9491.3|9486.3|9494.3|9489.3|9480.3|9475.3|597
1678114800000|2023-03-06 15:00:00|9490.8|9485.8|9510.9|9505.9|9518.9|9513.9|9488.3|9483.3|1056
1678118400000|2023-03-06 16:00:00|9511.9|9506.9|9517.4|9511.4|9519.4|9512.4|9503.4|9498.4|1305
1678122000000|2023-03-06 17:00:00|9516.4|9510.4|9512.4|9506.4|9522.4|9516.4|9507.4|9501.4|102
1678125600000|2023-03-06 18:00:00|9513.4|9504.4|9508.2|9496.2|9515.4|9508.4|9503.4|9496.2|187
1678129200000|2023-03-06 19:00:00|9508.1|9496.1|9506.8|9494.8|9515.7|9503.7|9506.7|9494.7|0
1678132800000|2023-03-06 20:00:00|9508.5|9496.5|9508.2|9496.2|9508.6|9496.6|9501.3|9489.3|0
1678136400000|2023-03-06 21:00:00|9507|9495|9510.4|9498.4|9512|9500|9506.7|9494.7|0
1678140000000|2023-03-06 22:00:00|9510.6|9498.6|9509.3|9497.3|9510.6|9498.6|9509.3|9497.3|0
1678143600000|2023-03-06 23:00:00|9509.8|9497.8|9511.6|9499.6|9513.2|9501.2|9506.3|9494.3|0
1678147200000|2023-03-07 00:00:00|9511.3|9499.3|9512.4|9500.4|9515.9|9503.9|9505.5|9493.5|0
1678150800000|2023-03-07 01:00:00|9512.3|9500.3|9522.9|9510.9|9523|9511|9510.6|9498.6|0
1678154400000|2023-03-07 02:00:00|9523|9511|9521.1|9509.1|9528.2|9516.2|9521.1|9509.1|0
1678158000000|2023-03-07 03:00:00|9519.4|9507.4|9528.1|9516.1|9528.1|9516.1|9519.4|9507.4|0
1678161600000|2023-03-07 04:00:00|9529.8|9517.8|9528.1|9516.1|9529.9|9517.9|9526.3|9514.3|0
1678165200000|2023-03-07 05:00:00|9526.4|9514.4|9521.2|9509.2|9528.1|9516.1|9521.1|9509.1|0
1678168800000|2023-03-07 06:00:00|9522.9|9510.9|9516|9504|9523|9511|9514.2|9502.2|0
1678172400000|2023-03-07 07:00:00|9515.9|9503.9|9503.9|9498.9|9521.9|9516.9|9503.9|9498.9|239
1678176000000|2023-03-07 08:00:00|9504.4|9499.4|9524.5|9519.5|9530.5|9525.5|9487.9|9482.9|1986
1678179600000|2023-03-07 09:00:00|9524|9519|9508.5|9503.5|9529|9524|9503|9498|637
1678183200000|2023-03-07 10:00:00|9509|9504|9513|9508|9525.5|9520.5|9507.5|9502.5|495
1678186800000|2023-03-07 11:00:00|9512.5|9507.5|9512.5|9507.5|9518.5|9513.5|9507.5|9502.5|418
1678190400000|2023-03-07 12:00:00|9512|9507|9500.5|9495.5|9513.5|9508.5|9498|9493|331
1678194000000|2023-03-07 13:00:00|9501|9496|9507.5|9502.5|9517|9512|9500|9495|623
1678197600000|2023-03-07 14:00:00|9507|9502|9467|9462|9507|9502|9467|9462|900
1678201200000|2023-03-07 15:00:00|9466|9461|9425.8|9420.8|9466|9461|9424.8|9419.8|1666
1678204800000|2023-03-07 16:00:00|9425.3|9420.3|9410.3|9403.3|9435.8|9430.8|9405.3|9398.3|1642
1678208400000|2023-03-07 17:00:00|9409.3|9402.3|9413.3|9406.3|9434.3|9428.3|9408.3|9401.3|260
1678212000000|2023-03-07 18:00:00|9414.3|9405.3|9391.5|9379.5|9415.3|9407.3|9386.3|9378.3|271
1678215600000|2023-03-07 19:00:00|9391.4|9379.4|9388|9376|9402.1|9390.1|9384.5|9372.5|0
1678219200000|2023-03-07 20:00:00|9389.8|9377.8|9397.5|9385.5|9404.5|9392.5|9388.1|9376.1|0
1678222800000|2023-03-07 21:00:00|9397.9|9385.9|9397.9|9385.9|9402.6|9390.6|9395.1|9383.1|0
1678226400000|2023-03-07 22:00:00|9397.7|9385.7|9396.9|9384.9|9398.4|9386.4|9396.2|9384.2|0
1678230000000|2023-03-07 23:00:00|9397.2|9385.2|9399.5|9387.5|9402|9390|9396.5|9384.5|0
1678233600000|2023-03-08 00:00:00|9399.6|9387.6|9401.8|9389.8|9401.8|9389.8|9391.3|9379.3|0
1678237200000|2023-03-08 01:00:00|9401.7|9389.7|9394.9|9382.9|9403.7|9391.7|9394.9|9382.9|0
1678240800000|2023-03-08 02:00:00|9395|9383|9384.8|9372.8|9398.4|9386.4|9383.1|9371.1|0
1678244400000|2023-03-08 03:00:00|9384.9|9372.9|9384.8|9372.8|9388.4|9376.4|9383.1|9371.1|0
1678248000000|2023-03-08 04:00:00|9384.9|9372.9|9396.5|9384.5|9398.3|9386.3|9384.9|9372.9|0
1678251600000|2023-03-08 05:00:00|9398.2|9386.2|9383.5|9371.5|9398.3|9386.3|9381.8|9369.8|0
1678255200000|2023-03-08 06:00:00|9383.6|9371.6|9383.8|9371.8|9387.1|9375.1|9380.2|9368.2|0
1678258800000|2023-03-08 07:00:00|9385.5|9373.5|9386.8|9381.8|9402.3|9397.3|9377.8|9372.8|358
1678262400000|2023-03-08 08:00:00|9385.8|9380.8|9418.4|9413.4|9431.3|9426.3|9370.3|9365.3|2389
1678266000000|2023-03-08 09:00:00|9417.9|9412.9|9429.9|9424.9|9437.9|9432.9|9403.4|9398.4|646
1678269600000|2023-03-08 10:00:00|9429.4|9424.4|9437.4|9432.4|9437.9|9432.9|9413.4|9408.4|496
1678273200000|2023-03-08 11:00:00|9436.9|9431.9|9436.4|9431.4|9450.4|9445.4|9433.9|9428.9|568
1678276800000|2023-03-08 12:00:00|9435.9|9430.9|9430.5|9425.5|9440.4|9435.4|9422.4|9417.4|583
1678280400000|2023-03-08 13:00:00|9430|9425|9454|9449|9462.5|9457.5|9429.5|9424.5|452
1678284000000|2023-03-08 14:00:00|9454.5|9449.5|9461|9456|9463|9458|9441|9436|469
1678287600000|2023-03-08 15:00:00|9460|9455|9466|9461|9485.5|9480.5|9441|9436|1277
1678291200000|2023-03-08 16:00:00|9466.5|9461.5|9475.5|9468.5|9481.5|9474.5|9464.5|9459.5|1471
1678294800000|2023-03-08 17:00:00|9476.5|9469.5|9457.5|9451.5|9476.5|9470.5|9455.5|9448.5|163
1678298400000|2023-03-08 18:00:00|9456.5|9450.5|9459.8|9447.8|9461.5|9454.5|9446.5|9439.5|112
1678302000000|2023-03-08 19:00:00|9458.9|9446.9|9460|9448|9468.8|9456.8|9458|9446|0
1678305600000|2023-03-08 20:00:00|9461.7|9449.7|9480.4|9468.4|9481.3|9469.3|9458|9446|0
1678309200000|2023-03-08 21:00:00|9482.1|9470.1|9486.6|9474.6|9487|9475|9480|9468|0
1678312800000|2023-03-08 22:00:00|9486.2|9474.2|9486.5|9474.5|9487.8|9475.8|9486.1|9474.1|0
1678316400000|2023-03-08 23:00:00|9485.3|9473.3|9480.7|9468.7|9485.3|9473.3|9479.8|9467.8|0
1678320000000|2023-03-09 00:00:00|9480.2|9468.2|9475.8|9463.8|9481.4|9469.4|9463.4|9451.4|0
1678323600000|2023-03-09 01:00:00|9474.1|9462.1|9466.8|9454.8|9475.9|9463.9|9465.2|9453.2|0
1678327200000|2023-03-09 02:00:00|9466.9|9454.9|9470.4|9458.4|9472.2|9460.2|9466.8|9454.8|0
1678330800000|2023-03-09 03:00:00|9468.7|9456.7|9470.4|9458.4|9470.5|9458.5|9465.2|9453.2|0
1678334400000|2023-03-09 04:00:00|9470.5|9458.5|9465.9|9453.9|9470.5|9458.5|9463.9|9451.9|0
1678338000000|2023-03-09 05:00:00|9464.2|9452.2|9469.4|9457.4|9471.2|9459.2|9464.2|9452.2|0
1678341600000|2023-03-09 06:00:00|9467.7|9455.7|9466|9454|9469.5|9457.5|9464.3|9452.3|0
1678345200000|2023-03-09 07:00:00|9464.3|9452.3|9451.5|9446.5|9467.5|9462.5|9448.5|9443.5|308
1678348800000|2023-03-09 08:00:00|9455|9450|9437.5|9432.5|9458.5|9453.5|9416.5|9411.5|1844
1678352400000|2023-03-09 09:00:00|9436.5|9431.5|9396.5|9391.5|9436.5|9431.5|9396.5|9391.5|698
1678356000000|2023-03-09 10:00:00|9397|9392|9414.5|9409.5|9420.5|9415.5|9392|9387|589
1678359600000|2023-03-09 11:00:00|9413.5|9408.5|9419.5|9414.5|9422.5|9417.5|9405|9400|378
1678363200000|2023-03-09 12:00:00|9420.5|9415.5|9405.9|9400.9|9422.5|9417.5|9404.9|9399.9|329
1678366800000|2023-03-09 13:00:00|9405.4|9400.4|9419.9|9414.9|9424.4|9419.4|9400.9|9395.9|478
1678370400000|2023-03-09 14:00:00|9419.4|9414.4|9437.9|9432.9|9437.9|9432.9|9417.9|9412.9|726
1678374000000|2023-03-09 15:00:00|9438.9|9433.9|9430|9425|9446.9|9441.9|9420|9415|798
1678377600000|2023-03-09 16:00:00|9430.5|9425.5|9421.5|9415.5|9436.5|9431.5|9419.5|9412.5|985
1678381200000|2023-03-09 17:00:00|9422.5|9416.5|9403.5|9396.5|9422.5|9416.5|9403.5|9396.5|101
1678384800000|2023-03-09 18:00:00|9402.5|9397.5|9380|9368|9406.5|9399.5|9373.5|9365.5|143
1678388400000|2023-03-09 19:00:00|9380.1|9368.1|9365.3|9353.3|9385|9373|9365.3|9353.3|0
1678392000000|2023-03-09 20:00:00|9365.4|9353.4|9340.5|9328.5|9368.9|9356.9|9335.3|9323.3|0
1678395600000|2023-03-09 21:00:00|9338.5|9326.5|9335.1|9323.1|9345.3|9333.3|9329.5|9317.5|0
1678399200000|2023-03-09 22:00:00|9335|9323|9333.3|9321.3|9335|9323|9330.3|9318.3|0
1678402800000|2023-03-09 23:00:00|9333.4|9321.4|9324.5|9312.5|9333.4|9321.4|9314.1|9302.1|0
1678406400000|2023-03-10 00:00:00|9324.3|9312.3|9321.8|9309.8|9337.4|9325.4|9318.7|9306.7|0
1678410000000|2023-03-10 01:00:00|9320.1|9308.1|9316.5|9304.5|9324.9|9312.9|9310.9|9298.9|0
1678413600000|2023-03-10 02:00:00|9317.4|9305.4|9318.2|9306.2|9323.5|9311.5|9300.7|9288.7|0
1678417200000|2023-03-10 03:00:00|9317.3|9305.3|9305.5|9293.5|9321.1|9309.1|9302.1|9290.1|0
1678420800000|2023-03-10 04:00:00|9303.8|9291.8|9292.9|9280.9|9305.5|9293.5|9287.5|9275.5|0
1678424400000|2023-03-10 05:00:00|9294.6|9282.6|9306.7|9294.7|9310.2|9298.2|9292.9|9280.9|0
1678428000000|2023-03-10 06:00:00|9305.9|9293.9|9284.2|9272.2|9306.7|9294.7|9273.8|9261.8|0
1678431600000|2023-03-10 07:00:00|9285.9|9273.9|9258.5|9253.5|9293.5|9288.5|9248.5|9243.5|583
1678435200000|2023-03-10 08:00:00|9261.5|9256.5|9243.6|9238.6|9261.5|9256.5|9182|9177|4102
1678438800000|2023-03-10 09:00:00|9242.6|9237.6|9257.1|9252.1|9274.1|9269.1|9237.6|9232.6|1205
1678442400000|2023-03-10 10:00:00|9256.1|9251.1|9252.1|9247.1|9283.1|9278.1|9238.1|9233.1|847
1678446000000|2023-03-10 11:00:00|9252.6|9247.6|9291.1|9286.1|9300.1|9295.1|9252.6|9247.6|792
1678449600000|2023-03-10 12:00:00|9291.6|9286.6|9271.8|9266.8|9300.6|9295.6|9268.3|9263.3|541
1678453200000|2023-03-10 13:00:00|9271.3|9266.3|9293.8|9288.8|9300.3|9295.3|9229.8|9224.8|1493
1678456800000|2023-03-10 14:00:00|9294.3|9289.3|9243.3|9238.3|9298.8|9293.8|9208.8|9203.8|1652
1678460400000|2023-03-10 15:00:00|9242.8|9237.8|9263|9258|9265|9260|9219|9214|1855
1678464000000|2023-03-10 16:00:00|9263.5|9258.5|9245.5|9238.5|9290.5|9284.5|9243.5|9237.5|2419
1678467600000|2023-03-10 17:00:00|9244.5|9239.5|9210.5|9203.5|9249.5|9243.5|9209.5|9202.5|207
1678471200000|2023-03-10 18:00:00|9211.5|9204.5|9173|9161|9216.5|9209.5|9163.5|9153.5|390
1678474800000|2023-03-10 19:00:00|9173.1|9161.1|9208.6|9196.6|9215.9|9203.9|9173|9161|0
1678478400000|2023-03-10 20:00:00|9208.5|9196.5|9182.5|9170.5|9212.3|9200.3|9175.2|9163.2|0
1678482000000|2023-03-10 21:00:00|9180.6|9168.6|9207.4|9195.4|9208.7|9196.7|9176.4|9164.4|0
1678658400000|2023-03-12 22:00:00|9194|9182|9231.8|9219.8|9286.4|9274.4|9178.5|9166.5|0
1678662000000|2023-03-12 23:00:00|9231.9|9219.9|9256.1|9244.1|9273.1|9261.1|9227.8|9215.8|0
1678665600000|2023-03-13 00:00:00|9255.6|9243.6|9263.3|9251.3|9273.1|9261.1|9243.9|9231.9|0
1678669200000|2023-03-13 01:00:00|9265|9253|9264.6|9252.6|9272|9260|9250.7|9238.7|0
1678672800000|2023-03-13 02:00:00|9265.5|9253.5|9292.1|9280.1|9297.2|9285.2|9261.1|9249.1|0
1678676400000|2023-03-13 03:00:00|9293.8|9281.8|9290|9278|9304|9292|9290|9278|0
1678680000000|2023-03-13 04:00:00|9290.1|9278.1|9285.1|9273.1|9290.4|9278.4|9281.6|9269.6|0
1678683600000|2023-03-13 05:00:00|9284.2|9272.2|9290.3|9278.3|9295.5|9283.5|9276.3|9264.3|0
1678687200000|2023-03-13 06:00:00|9291.2|9279.2|9309|9297|9314.6|9302.6|9290.3|9278.3|0
1678690800000|2023-03-13 07:00:00|9307.3|9295.3|9271.5|9266.5|9311.5|9306.5|9269.5|9264.5|599
1678694400000|2023-03-13 08:00:00|9270|9265|9072.8|9067.8|9281.5|9276.5|9068.3|9063.3|4549
1678698000000|2023-03-13 09:00:00|9073.8|9068.8|8938.8|8933.8|9084.8|9079.8|8767.8|8762.8|5016
1678701600000|2023-03-13 10:00:00|8937.8|8932.8|9018.8|9013.8|9033.3|9028.3|8937.8|8932.8|1880
1678705200000|2023-03-13 11:00:00|9019.3|9014.3|8997.8|8992.8|9059.8|9054.8|8977.8|8972.8|1509
1678708800000|2023-03-13 12:00:00|8996.8|8991.8|8998.8|8993.8|9012.8|9007.8|8959.3|8954.3|2470
1678712400000|2023-03-13 13:00:00|8999.3|8994.3|9012.8|9007.8|9025.3|9020.3|8931.8|8926.8|3374
1678716000000|2023-03-13 14:00:00|9011.8|9006.8|9002.3|8997.3|9025.8|9020.8|8944.8|8939.8|1843
1678719600000|2023-03-13 15:00:00|9002.8|8997.8|8994.6|8989.6|9025.1|9020.1|8970.1|8965.1|2040
1678723200000|2023-03-13 16:00:00|8995.6|8990.6|8938.6|8930.6|9021.6|9016.6|8931.6|8924.6|2952
1678726800000|2023-03-13 17:00:00|8937.6|8929.6|8960.6|8952.6|8965.6|8957.6|8925.6|8918.6|344
1678730400000|2023-03-13 18:00:00|8962.6|8953.6|8977.4|8965.4|8983.6|8975.6|8957.6|8950.6|182
1678734000000|2023-03-13 19:00:00|8977.3|8965.3|8942.8|8930.8|8981|8969|8937.5|8925.5|0
1678737600000|2023-03-13 20:00:00|8942.7|8930.7|8945.6|8933.6|8952.4|8940.4|8938.5|8926.5|0
1678741200000|2023-03-13 21:00:00|8945.2|8933.2|8944.7|8932.7|8946.3|8934.3|8943.5|8931.5|0
1678744800000|2023-03-13 22:00:00|8944.8|8932.8|8956.3|8944.3|8956.8|8944.8|8939.1|8927.1|0
1678748400000|2023-03-13 23:00:00|8956.6|8944.6|8942.3|8930.3|8957|8945|8942.1|8930.1|0
1678752000000|2023-03-14 00:00:00|8943.5|8931.5|8952.2|8940.2|8963.4|8951.4|8938.6|8926.6|0
1678755600000|2023-03-14 01:00:00|8953.9|8941.9|8955.6|8943.6|8966|8954|8947.1|8935.1|0
1678759200000|2023-03-14 02:00:00|8957.3|8945.3|8974.4|8962.4|8976.2|8964.2|8955.5|8943.5|0
1678762800000|2023-03-14 03:00:00|8975.2|8963.2|8975.6|8963.6|8981.4|8969.4|8964|8952|0
1678766400000|2023-03-14 04:00:00|8976.4|8964.4|8977.2|8965.2|8985.8|8973.8|8973.8|8961.8|0
1678770000000|2023-03-14 05:00:00|8975.5|8963.5|8966.8|8954.8|8989.2|8977.2|8963.2|8951.2|0
1678773600000|2023-03-14 06:00:00|8968.5|8956.5|8939.6|8927.6|8972.1|8960.1|8914.7|8902.7|0
1678777200000|2023-03-14 07:00:00|8944.7|8932.7|8935.1|8930.1|8966.1|8961.1|8924.1|8919.1|751
1678780800000|2023-03-14 08:00:00|8934.6|8929.6|9005.3|9000.3|9011.3|9006.3|8912.6|8907.6|5849
1678784400000|2023-03-14 09:00:00|9004.8|8999.8|8972.3|8967.3|9009.3|9004.3|8951.8|8946.8|3712
1678788000000|2023-03-14 10:00:00|8971.8|8966.8|9010.3|9005.3|9013.3|9008.3|8956.3|8951.3|4526
1678791600000|2023-03-14 11:00:00|9009.8|9004.8|9061.8|9056.8|9069.3|9064.3|9006.3|9001.3|2501
1678795200000|2023-03-14 12:00:00|9062.3|9057.3|9147.9|9142.9|9161.4|9156.4|9029.8|9024.8|3755
1678798800000|2023-03-14 13:00:00|9147.4|9142.4|9158.4|9153.4|9181.9|9176.9|9133.4|9128.4|3379
1678802400000|2023-03-14 14:00:00|9158.9|9153.9|9134.9|9129.9|9183.4|9178.4|9133.4|9128.4|3869
1678806000000|2023-03-14 15:00:00|9135.4|9130.4|9169.1|9164.1|9178.6|9173.6|9125.4|9120.4|2874
1678809600000|2023-03-14 16:00:00|9169.6|9164.6|9151.1|9144.1|9184.1|9179.1|9147.1|9139.1|2867
1678813200000|2023-03-14 17:00:00|9152.1|9145.1|9130.1|9122.1|9158.1|9151.1|9105.1|9098.1|387
1678816800000|2023-03-14 18:00:00|9129.1|9124.1|9134.8|9122.8|9136.1|9129.1|9108.1|9100.1|366
1678820400000|2023-03-14 19:00:00|9134.9|9122.9|9170.7|9158.7|9172.6|9160.6|9113.4|9101.4|0
1678824000000|2023-03-14 20:00:00|9170.8|9158.8|9165.8|9153.8|9172.6|9160.6|9160.2|9148.2|0
1678827600000|2023-03-14 21:00:00|9165.4|9153.4|9163.3|9151.3|9166.3|9154.3|9162.6|9150.6|0
1678831200000|2023-03-14 22:00:00|9162.6|9150.6|9154.3|9142.3|9164.2|9152.2|9153.6|9141.6|0
1678834800000|2023-03-14 23:00:00|9154.6|9142.6|9159.9|9147.9|9162.2|9150.2|9154.3|9142.3|0
1678838400000|2023-03-15 00:00:00|9160.1|9148.1|9160.1|9148.1|9165.3|9153.3|9154.3|9142.3|0
1678842000000|2023-03-15 01:00:00|9158.4|9146.4|9168.8|9156.8|9169.7|9157.7|9158.4|9146.4|0
1678845600000|2023-03-15 02:00:00|9168.9|9156.9|9174.5|9162.5|9179.6|9167.6|9168.8|9156.8|0
1678849200000|2023-03-15 03:00:00|9176.2|9164.2|9172.6|9160.6|9176.2|9164.2|9169.2|9157.2|0
1678852800000|2023-03-15 04:00:00|9170.9|9158.9|9170.8|9158.8|9172.6|9160.6|9165.5|9153.5|0
1678856400000|2023-03-15 05:00:00|9169.1|9157.1|9162|9150|9169.1|9157.1|9156.8|9144.8|0
1678860000000|2023-03-15 06:00:00|9162.9|9150.9|9178.9|9166.9|9182.5|9170.5|9162.9|9150.9|0
1678863600000|2023-03-15 07:00:00|9179|9167|9162.6|9157.6|9179|9167|9139.1|9134.1|362
1678867200000|2023-03-15 08:00:00|9164.1|9159.1|9076.9|9071.9|9171.1|9166.1|9076.9|9071.9|4287
1678870800000|2023-03-15 09:00:00|9075.9|9070.9|8945.9|8940.9|9080.4|9075.4|8932.4|8927.4|3596
1678874400000|2023-03-15 10:00:00|8945.4|8940.4|8809.9|8804.9|8957.4|8952.4|8776.9|8771.9|4191
1678878000000|2023-03-15 11:00:00|8811.9|8806.9|8820.9|8815.9|8861.4|8856.4|8797.9|8792.9|2897
1678881600000|2023-03-15 12:00:00|8819.9|8814.9|8758.8|8753.8|8832.9|8827.9|8757.8|8752.8|2590
1678885200000|2023-03-15 13:00:00|8756.8|8751.8|8761.8|8756.8|8805.3|8800.3|8736.3|8731.3|3527
1678888800000|2023-03-15 14:00:00|8760.8|8755.8|8832.8|8827.8|8834.3|8829.3|8753.3|8748.3|2742
1678892400000|2023-03-15 15:00:00|8832.3|8827.3|8819.6|8814.6|8852.6|8847.6|8813.1|8808.1|2106
1678896000000|2023-03-15 16:00:00|8820.1|8815.1|8755.1|8749.1|8832.6|8827.6|8750.1|8743.1|3397
1678899600000|2023-03-15 17:00:00|8756.1|8750.1|8800.1|8793.1|8810.1|8803.1|8754.1|8747.1|773
1678903200000|2023-03-15 18:00:00|8799.1|8794.1|8861.6|8849.6|8867.1|8860.1|8781.1|8773.1|757
1678906800000|2023-03-15 19:00:00|8861.7|8849.7|8856.1|8844.1|8868.7|8856.7|8825.4|8813.4|0
1678910400000|2023-03-15 20:00:00|8855.2|8843.2|8846.5|8834.5|8857.9|8845.9|8839.7|8827.7|0
1678914000000|2023-03-15 21:00:00|8845.2|8833.2|8843.7|8831.7|8846.9|8834.9|8840.9|8828.9|0
1678917600000|2023-03-15 22:00:00|8844.7|8832.7|8851.5|8839.5|8853.6|8841.6|8840.4|8828.4|0
1678921200000|2023-03-15 23:00:00|8852|8840|8838.5|8826.5|8856|8844|8835.7|8823.7|0
1678924800000|2023-03-16 00:00:00|8838.4|8826.4|8899.9|8887.9|8903.3|8891.3|8838.1|8826.1|0
1678928400000|2023-03-16 01:00:00|8898.2|8886.2|8916.9|8904.9|8925.4|8913.4|8877.7|8865.7|0
1678932000000|2023-03-16 02:00:00|8918.6|8906.6|8921.5|8909.5|8929.5|8917.5|8909.9|8897.9|0
1678935600000|2023-03-16 03:00:00|8921.4|8909.4|8904.2|8892.2|8924.8|8912.8|8899|8887|0
1678939200000|2023-03-16 04:00:00|8904.1|8892.1|8922.3|8910.3|8925.7|8913.7|8904.1|8892.1|0
1678942800000|2023-03-16 05:00:00|8921.5|8909.5|8901.3|8889.3|8926.5|8914.5|8901.2|8889.2|0
1678946400000|2023-03-16 06:00:00|8903|8891|8891.3|8879.3|8904.7|8892.7|8882.6|8870.6|0
1678950000000|2023-03-16 07:00:00|8890.4|8878.4|8930.6|8925.6|8937.6|8932.6|8871.1|8866.1|593
1678953600000|2023-03-16 08:00:00|8930.1|8925.1|8867.7|8862.7|8980.6|8975.6|8854.6|8849.6|4376
1678957200000|2023-03-16 09:00:00|8867.2|8862.2|8866.7|8861.7|8874.7|8869.7|8799.7|8794.7|1573
1678960800000|2023-03-16 10:00:00|8866.2|8861.2|8866.7|8861.7|8889.7|8884.7|8831.2|8826.2|1288
1678964400000|2023-03-16 11:00:00|8865.7|8860.7|8853.2|8848.2|8882.7|8877.7|8816.2|8811.2|1594
1678968000000|2023-03-16 12:00:00|8853.7|8848.7|8808.9|8803.9|8861.7|8856.7|8789.4|8784.4|2132
1678971600000|2023-03-16 13:00:00|8809.4|8804.4|8877.9|8872.9|8877.9|8872.9|8731.9|8726.9|2602
1678975200000|2023-03-16 14:00:00|8878.4|8873.4|8886.6|8881.6|8898.6|8893.6|8750.9|8745.9|1902
1678978800000|2023-03-16 15:00:00|8887.6|8882.6|8905.1|8900.1|8921.6|8916.6|8840.1|8835.1|1593
1678982400000|2023-03-16 16:00:00|8906.1|8901.1|8930.1|8922.1|8932.1|8925.1|8882.1|8877.1|2075
1678986000000|2023-03-16 17:00:00|8929.1|8921.1|8928.1|8919.1|8959.1|8952.1|8921.1|8913.1|654
1678989600000|2023-03-16 18:00:00|8927.1|8921.1|8925.4|8913.4|8933.1|8923.1|8912.1|8905.1|243
1678993200000|2023-03-16 19:00:00|8925.5|8913.5|8946.4|8934.4|8947.3|8935.3|8918.3|8906.3|1
1678996800000|2023-03-16 20:00:00|8946.5|8934.5|8945.7|8933.7|8947.4|8935.4|8933.9|8921.9|0
1679000400000|2023-03-16 21:00:00|8947.3|8935.3|8943.9|8931.9|8947.3|8935.3|8943.9|8931.9|0
1679004000000|2023-03-16 22:00:00|8944.9|8932.9|8943.3|8931.3|8945.3|8933.3|8934.9|8922.9|0
1679007600000|2023-03-16 23:00:00|8943.2|8931.2|8943.6|8931.6|8949|8937|8941.9|8929.9|0
1679011200000|2023-03-17 00:00:00|8944.1|8932.1|8920|8908|8944.1|8932.1|8916.5|8904.5|0
1679014800000|2023-03-17 01:00:00|8919.9|8907.9|8929.6|8917.6|8931.8|8919.8|8914.7|8902.7|0
1679018400000|2023-03-17 02:00:00|8929.7|8917.7|8925.4|8913.4|8934.1|8922.1|8921.2|8909.2|0
1679022000000|2023-03-17 03:00:00|8925.5|8913.5|8932|8920|8934.3|8922.3|8925.5|8913.5|0
1679025600000|2023-03-17 04:00:00|8932.1|8920.1|8945.2|8933.2|8945.2|8933.2|8929.9|8917.9|0
1679029200000|2023-03-17 05:00:00|8943.1|8931.1|8954|8942|8954.1|8942.1|8938.8|8926.8|0
1679032800000|2023-03-17 06:00:00|8954.1|8942.1|8953.1|8941.1|8954.2|8942.2|8926.3|8914.3|0
1679036400000|2023-03-17 07:00:00|8949.9|8937.9|8940.6|8935.6|8967.1|8962.1|8938.1|8933.1|375
1679040000000|2023-03-17 08:00:00|8941.6|8936.6|8989.1|8984.1|9026.1|9021.1|8931.6|8926.6|3448
1679043600000|2023-03-17 09:00:00|8988.6|8983.6|8942.6|8937.6|9008.6|9003.6|8932.6|8927.6|1756
1679047200000|2023-03-17 10:00:00|8941.1|8936.1|8915.1|8910.1|8942.1|8937.1|8879.6|8874.6|1444
1679050800000|2023-03-17 11:00:00|8914.6|8909.6|8841.1|8836.1|8918.1|8913.1|8837.1|8832.1|1399
1679054400000|2023-03-17 12:00:00|8841.6|8836.6|8776.7|8771.7|8850.1|8845.1|8754.2|8749.2|1678
1679058000000|2023-03-17 13:00:00|8778.7|8773.7|8758.7|8753.7|8801.2|8796.2|8742.7|8737.7|1914
1679061600000|2023-03-17 14:00:00|8760.2|8755.2|8704.7|8699.7|8787.7|8782.7|8698.2|8693.2|2291
1679065200000|2023-03-17 15:00:00|8703.7|8698.7|8711.5|8706.5|8724.5|8719.5|8660.5|8655.5|3510
1679068800000|2023-03-17 16:00:00|8711|8706|8722.5|8715.5|8745.5|8737.5|8703|8698|2307
1679072400000|2023-03-17 17:00:00|8723.5|8716.5|8732.5|8725.5|8737.5|8731.5|8713.5|8706.5|331
1679076000000|2023-03-17 18:00:00|8733.5|8726.5|8736.7|8724.7|8737.5|8730.5|8698.5|8690.5|243
1679079600000|2023-03-17 19:00:00|8736.8|8724.8|8735.4|8723.4|8759.7|8747.7|8724.6|8712.6|0
1679083200000|2023-03-17 20:00:00|8737.5|8725.5|8726.6|8714.6|8740.1|8728.1|8722.3|8710.3|0
1679086800000|2023-03-17 21:00:00|8731.3|8719.3|8731.3|8719.3|8731.3|8719.3|8731.3|8719.3|0
1679263200000|2023-03-19 22:00:00|8762.6|8750.6|8811.3|8799.3|8831.1|8819.1|8751.7|8739.7|0
1679266800000|2023-03-19 23:00:00|8812.2|8800.2|8818.2|8806.2|8827.5|8815.5|8790.4|8778.4|0
1679270400000|2023-03-20 00:00:00|8818.9|8806.9|8798.2|8786.2|8865.5|8853.5|8789.7|8777.7|0
1679274000000|2023-03-20 01:00:00|8796.1|8784.1|8739.4|8727.4|8796.1|8784.1|8723.5|8711.5|0
1679277600000|2023-03-20 02:00:00|8741.5|8729.5|8739.6|8727.6|8748.1|8736.1|8720.3|8708.3|0
1679281200000|2023-03-20 03:00:00|8739.5|8727.5|8692.9|8680.9|8739.6|8727.6|8676.1|8664.1|0
1679284800000|2023-03-20 04:00:00|8691.9|8679.9|8681|8669|8699.3|8687.3|8666.1|8654.1|0
1679288400000|2023-03-20 05:00:00|8676.8|8664.8|8660.1|8648.1|8693.5|8681.5|8660.1|8648.1|0
1679292000000|2023-03-20 06:00:00|8661.2|8649.2|8570|8558|8670.6|8658.6|8502.4|8490.4|0
1679295600000|2023-03-20 07:00:00|8572.1|8560.1|8673.5|8668.5|8673.5|8668.5|8563.5|8552.6|862
1679299200000|2023-03-20 08:00:00|8673|8668|8650.6|8645.6|8691|8686|8504.5|8499.5|5678
1679302800000|2023-03-20 09:00:00|8651.1|8646.1|8698.1|8693.1|8721.1|8716.1|8600.6|8595.6|2636
1679306400000|2023-03-20 10:00:00|8698.6|8693.6|8765.1|8760.1|8771.1|8766.1|8691.1|8686.1|2412
1679310000000|2023-03-20 11:00:00|8764.1|8759.1|8743.1|8738.1|8772.1|8767.1|8728.1|8723.1|1284
1679313600000|2023-03-20 12:00:00|8743.6|8738.6|8780.6|8775.6|8790.1|8785.1|8727.1|8722.1|1589
1679317200000|2023-03-20 13:00:00|8780.1|8775.1|8802.1|8797.1|8805.1|8800.1|8749.1|8744.1|2435
1679320800000|2023-03-20 14:00:00|8802.6|8797.6|8847.6|8842.6|8850.1|8845.1|8778.6|8773.6|1592
1679324400000|2023-03-20 15:00:00|8847.1|8842.1|8851.1|8846.1|8875.1|8870.1|8842.1|8837.1|1631
1679328000000|2023-03-20 16:00:00|8851.6|8846.6|8857.1|8850.1|8860.1|8853.1|8812.6|8807.6|2110
1679331600000|2023-03-20 17:00:00|8858.1|8851.1|8853.1|8846.1|8875.1|8869.1|8848.1|8842.1|220
1679335200000|2023-03-20 18:00:00|8852.1|8845.1|8833.7|8821.7|8855.1|8848.1|8831.1|8821.7|267
1679338800000|2023-03-20 19:00:00|8833.6|8821.6|8838.7|8826.7|8851.7|8839.7|8829.1|8817.1|0
1679342400000|2023-03-20 20:00:00|8840.8|8828.8|8860.3|8848.3|8864.4|8852.4|8836.6|8824.6|0
1679346000000|2023-03-20 21:00:00|8861.1|8849.1|8863.5|8851.5|8864.1|8852.1|8861.1|8849.1|0
1679349600000|2023-03-20 22:00:00|8863.4|8851.4|8860.6|8848.6|8866.7|8854.7|8853.5|8841.5|0
1679353200000|2023-03-20 23:00:00|8860.7|8848.7|8856.1|8844.1|8861.3|8849.3|8850.1|8838.1|0
1679356800000|2023-03-21 00:00:00|8855.9|8843.9|8869.2|8857.2|8893|8881|8848.5|8836.5|0
1679360400000|2023-03-21 01:00:00|8870.2|8858.2|8874.5|8862.5|8874.5|8862.5|8860.3|8848.3|0
1679364000000|2023-03-21 02:00:00|8873.5|8861.5|8879.8|8867.8|8886.2|8874.2|8873.4|8861.4|0
1679367600000|2023-03-21 03:00:00|8879.7|8867.7|8871.2|8859.2|8879.7|8867.7|8865.8|8853.8|0
1679371200000|2023-03-21 04:00:00|8871.1|8859.1|8864.7|8852.7|8871.2|8859.2|8860.5|8848.5|0
1679374800000|2023-03-21 05:00:00|8862.6|8850.6|8871.1|8859.1|8873.2|8861.2|8860.4|8848.4|0
1679378400000|2023-03-21 06:00:00|8871|8859|8886.7|8874.7|8890.9|8878.9|8862.6|8850.6|0
1679382000000|2023-03-21 07:00:00|8886.8|8874.8|8917.6|8912.6|8929.6|8924.6|8878.1|8872.7|419
1679385600000|2023-03-21 08:00:00|8918.6|8913.6|9012.9|9007.9|9026.9|9021.9|8907.6|8902.6|2979
1679389200000|2023-03-21 09:00:00|9013.4|9008.4|9043.4|9038.4|9046.4|9041.4|9001.9|8996.9|1197
1679392800000|2023-03-21 10:00:00|9042.9|9037.9|9066.4|9061.4|9087.4|9082.4|9032.4|9027.4|1280
1679396400000|2023-03-21 11:00:00|9065.9|9060.9|9056.9|9051.9|9070.4|9065.4|9040.4|9035.4|750
1679400000000|2023-03-21 12:00:00|9056.4|9051.4|9064.5|9059.5|9079|9074|9051.9|9046.9|791
1679403600000|2023-03-21 13:00:00|9064|9059|9081.5|9076.5|9088|9083|9061.5|9056.5|720
1679407200000|2023-03-21 14:00:00|9083.5|9078.5|9063.5|9058.5|9089.5|9084.5|9045|9040|1177
1679410800000|2023-03-21 15:00:00|9064.5|9059.5|9054.9|9049.9|9080.9|9075.9|9050.4|9045.4|1001
1679414400000|2023-03-21 16:00:00|9053.9|9048.9|9059.9|9052.9|9069.4|9064.4|9045.9|9039.9|1961
1679418000000|2023-03-21 17:00:00|9060.9|9053.9|9046.9|9039.9|9069.9|9062.9|9045.9|9038.9|186
1679421600000|2023-03-21 18:00:00|9047.9|9040.9|9063.2|9051.2|9066.9|9056.9|9046.9|9038.9|408
1679425200000|2023-03-21 19:00:00|9061.1|9049.1|9081.1|9069.1|9096.7|9084.7|9061|9049|0
1679428800000|2023-03-21 20:00:00|9081.2|9069.2|9085.5|9073.5|9089.9|9077.9|9078|9066|0
1679432400000|2023-03-21 21:00:00|9085.1|9073.1|9082|9070|9086.1|9074.1|9081.6|9069.6|0
1679436000000|2023-03-21 22:00:00|9082.1|9070.1|9080.2|9068.2|9084|9072|9074.2|9062.2|0
1679439600000|2023-03-21 23:00:00|9079.8|9067.8|9076.1|9064.1|9082.2|9070.2|9072.2|9060.2|0
1679443200000|2023-03-22 00:00:00|9075.7|9063.7|9063.2|9051.2|9076.8|9064.8|9061.1|9049.1|0
1679446800000|2023-03-22 01:00:00|9063.1|9051.1|9078.3|9066.3|9080.5|9068.5|9060.9|9048.9|0
1679450400000|2023-03-22 02:00:00|9080.4|9068.4|9067.7|9055.7|9082.6|9070.6|9065.5|9053.5|0
1679454000000|2023-03-22 03:00:00|9065.6|9053.6|9072|9060|9074.1|9062.1|9063.4|9051.4|0
1679457600000|2023-03-22 04:00:00|9071.9|9059.9|9081.1|9069.1|9081.1|9069.1|9071.9|9059.9|0
1679461200000|2023-03-22 05:00:00|9081.2|9069.2|9070.3|9058.3|9081.2|9069.2|9068.2|9056.2|0
1679464800000|2023-03-22 06:00:00|9068.2|9056.2|9068.4|9056.4|9072.6|9060.6|9059.6|9047.6|0
1679468400000|2023-03-22 07:00:00|9070.5|9058.5|9039.4|9034.4|9071.4|9066.4|9013.9|9008.9|294
1679472000000|2023-03-22 08:00:00|9040.9|9035.9|9067.7|9062.7|9071.7|9066.7|9003.9|8998.9|2397
1679475600000|2023-03-22 09:00:00|9068.2|9063.2|9088.7|9083.7|9101.7|9096.7|9050.2|9045.2|907
1679479200000|2023-03-22 10:00:00|9088.2|9083.2|9073.2|9068.2|9088.7|9083.7|9061.7|9056.7|561
1679482800000|2023-03-22 11:00:00|9072.7|9067.7|9074.2|9069.2|9089.7|9084.7|9058.7|9053.7|374
1679486400000|2023-03-22 12:00:00|9074.7|9069.7|9075.5|9070.5|9088.7|9083.7|9066|9061|330
1679490000000|2023-03-22 13:00:00|9075|9070|9057.5|9052.5|9076|9071|9043.5|9038.5|530
1679493600000|2023-03-22 14:00:00|9055.5|9050.5|9044.5|9039.5|9066.5|9061.5|9042.5|9037.5|593
1679497200000|2023-03-22 15:00:00|9045|9040|9016|9011|9055.5|9050.5|9010.5|9005.5|758
1679500800000|2023-03-22 16:00:00|9017.5|9012.5|9010.5|9003.5|9024.5|9019|9005.5|8999.5|1238
1679504400000|2023-03-22 17:00:00|9009.5|9002.5|9026|9014|9027|9015|8995.5|8988.5|215
1679508000000|2023-03-22 18:00:00|9025|9013|8992.9|8980.9|9054.5|9044.5|8989.5|8979.9|312
1679511600000|2023-03-22 19:00:00|8992.8|8980.8|8898.7|8886.7|9007.9|8995.9|8896.4|8884.4|0
1679515200000|2023-03-22 20:00:00|8898.8|8886.8|8919.8|8907.8|8922.3|8910.3|8898.3|8886.3|0
1679518800000|2023-03-22 21:00:00|8919|8907|8918.9|8906.9|8922.5|8910.5|8916.7|8904.7|0
1679522400000|2023-03-22 22:00:00|8919|8907|8930.7|8918.7|8934.9|8922.9|8918.3|8906.3|0
1679526000000|2023-03-22 23:00:00|8930.9|8918.9|8927|8915|8931.5|8919.5|8920.9|8908.9|0
1679529600000|2023-03-23 00:00:00|8926.9|8914.9|8919.2|8907.2|8932.3|8920.3|8908.5|8896.5|0
1679533200000|2023-03-23 01:00:00|8922.4|8910.4|8944.8|8932.8|8945.9|8933.9|8922.3|8910.3|0
1679536800000|2023-03-23 02:00:00|8945.8|8933.8|8961.1|8949.1|8969.7|8957.7|8941.6|8929.6|0
1679540400000|2023-03-23 03:00:00|8961.2|8949.2|8961|8949|8963.3|8951.3|8952.5|8940.5|0
1679544000000|2023-03-23 04:00:00|8960.9|8948.9|8963.1|8951.1|8963.1|8951.1|8956.6|8944.6|0
1679547600000|2023-03-23 05:00:00|8963|8951|8976|8964|8984.4|8972.4|8957.7|8945.7|0
1679551200000|2023-03-23 06:00:00|8975.9|8963.9|8973.7|8961.7|8988.6|8976.6|8965.3|8953.3|0
1679554800000|2023-03-23 07:00:00|8973.6|8961.6|8981|8976|8989.5|8984.5|8961|8955.2|287
1679558400000|2023-03-23 08:00:00|8979|8974|9016.2|9011.2|9031.2|9026.2|8938|8933|1867
1679562000000|2023-03-23 09:00:00|9016.7|9011.7|8960.7|8955.7|9017.7|9012.7|8944.7|8939.7|833
1679565600000|2023-03-23 10:00:00|8961.2|8956.2|8955.7|8950.7|8964.7|8959.7|8925.2|8920.2|689
1679569200000|2023-03-23 11:00:00|8955.2|8950.2|8966.2|8961.2|8972.7|8967.7|8951.2|8946.2|439
1679572800000|2023-03-23 12:00:00|8966.7|8961.7|8987.2|8982.2|8997.2|8992.2|8951.2|8946.2|488
1679576400000|2023-03-23 13:00:00|8986.7|8981.7|8982.2|8977.2|8996.2|8991.2|8969.7|8964.7|747
1679580000000|2023-03-23 14:00:00|8982.7|8977.7|9014.7|9009.7|9017.2|9012.2|8975.2|8970.2|1011
1679583600000|2023-03-23 15:00:00|9015.2|9010.2|8992.8|8987.8|9020.7|9015.7|8975.3|8970.3|880
1679587200000|2023-03-23 16:00:00|8992.3|8987.3|8959.3|8952.3|8994.3|8989.3|8951.3|8945.3|1336
1679590800000|2023-03-23 17:00:00|8958.3|8951.3|8916.3|8908.3|8958.3|8951.3|8915.3|8907.3|337
1679594400000|2023-03-23 18:00:00|8917.3|8909.3|8867.4|8855.4|8924.3|8916.3|8840.3|8833.3|367
1679598000000|2023-03-23 19:00:00|8868.5|8856.5|8891.5|8879.5|8909.1|8897.1|8847.1|8835.1|0
1679601600000|2023-03-23 20:00:00|8891.6|8879.6|8928.1|8916.1|8928.4|8916.4|8887.3|8875.3|0
1679605200000|2023-03-23 21:00:00|8927.5|8915.5|8930.2|8918.2|8933|8921|8924.8|8912.8|0
1679608800000|2023-03-23 22:00:00|8929.3|8917.3|8908.5|8896.5|8934.7|8922.7|8901.8|8889.8|0
1679612400000|2023-03-23 23:00:00|8907.7|8895.7|8917.4|8905.4|8921.9|8909.9|8906.4|8894.4|0
1679616000000|2023-03-24 00:00:00|8917.5|8905.5|8916.7|8904.7|8921|8909|8902.8|8890.8|0
1679619600000|2023-03-24 01:00:00|8914.6|8902.6|8914.5|8902.5|8916.7|8904.7|8897.2|8885.2|0
1679623200000|2023-03-24 02:00:00|8912.4|8900.4|8916.6|8904.6|8927.5|8915.5|8912.4|8900.4|0
1679626800000|2023-03-24 03:00:00|8916.7|8904.7|8921.1|8909.1|8925.3|8913.3|8914.5|8902.5|0
1679630400000|2023-03-24 04:00:00|8921|8909|8910.6|8898.6|8921|8909|8910.5|8898.5|0
1679634000000|2023-03-24 05:00:00|8910.5|8898.5|8912.9|8900.9|8929.9|8917.9|8910.5|8898.5|0
1679637600000|2023-03-24 06:00:00|8915|8903|8925.6|8913.6|8927.7|8915.7|8912.8|8900.8|0
1679641200000|2023-03-24 07:00:00|8925.7|8913.7|8920.3|8915.3|8933.8|8928.8|8899.8|8894.8|315
1679644800000|2023-03-24 08:00:00|8921.3|8916.3|8851.1|8846.1|8927.3|8922.3|8817.1|8812.1|2658
1679648400000|2023-03-24 09:00:00|8850.6|8845.6|8771.1|8766.1|8866.1|8861.1|8752.1|8747.1|1872
1679652000000|2023-03-24 10:00:00|8771.6|8766.6|8733.1|8728.1|8785.1|8780.1|8723.6|8718.6|2561
1679655600000|2023-03-24 11:00:00|8734.1|8729.1|8738.1|8733.1|8755.6|8750.6|8703.1|8698.1|1233
1679659200000|2023-03-24 12:00:00|8737.6|8732.6|8797|8792|8814|8809|8718.1|8713.1|1298
1679662800000|2023-03-24 13:00:00|8796.5|8791.5|8803.5|8798.5|8813.5|8808.5|8758.5|8753.5|1473
1679666400000|2023-03-24 14:00:00|8804|8799|8804|8799|8814|8809|8760|8755|1176
1679670000000|2023-03-24 15:00:00|8803.5|8798.5|8810|8805|8810.5|8805.5|8750|8745|1554
1679673600000|2023-03-24 16:00:00|8810.5|8805.5|8809|8803|8823|8818|8769.5|8764.5|2116
1679677200000|2023-03-24 17:00:00|8810|8804|8820|8812|8832|8826|8805|8798|324
1679680800000|2023-03-24 18:00:00|8821|8813|8832.9|8820.9|8841|8834|8816|8809|157
1679684400000|2023-03-24 19:00:00|8833|8821|8847.5|8835.5|8856|8844|8825.9|8813.9|0
1679688000000|2023-03-24 20:00:00|8847.4|8835.4|8848.1|8836.1|8854.2|8842.2|8845.3|8833.3|0
1679691600000|2023-03-24 21:00:00|8848.2|8836.2|8848.2|8836.2|8848.2|8836.2|8848.2|8836.2|0
1679868000000|2023-03-26 22:00:00|8843.1|8831.1|8872.9|8860.9|8877.9|8865.9|8842.3|8830.3|0
1679871600000|2023-03-26 23:00:00|8873.6|8861.6|8884.8|8872.8|8893.9|8881.9|8868.4|8856.4|0
1679875200000|2023-03-27 00:00:00|8884.9|8872.9|8873.4|8861.4|8887|8875|8862.7|8850.7|0
1679878800000|2023-03-27 01:00:00|8871.3|8859.3|8860.5|8848.5|8877.7|8865.7|8855.2|8843.2|0
1679882400000|2023-03-27 02:00:00|8862.6|8850.6|8862.6|8850.6|8869|8857|8860.4|8848.4|0
1679886000000|2023-03-27 03:00:00|8863.7|8851.7|8881.9|8869.9|8890.4|8878.4|8862.6|8850.6|0
1679889600000|2023-03-27 04:00:00|8884|8872|8875.6|8863.6|8884|8872|8871.2|8859.2|0
1679893200000|2023-03-27 05:00:00|8875.5|8863.5|8862.3|8850.3|8884.2|8872.2|8860.2|8848.2|0
1679896800000|2023-03-27 06:00:00|8862.4|8850.4|8896|8891|8921.5|8916.5|8860|8850.4|375
1679900400000|2023-03-27 07:00:00|8898.5|8893.5|8865.7|8860.7|8940.5|8935.5|8839.7|8834.7|2759
1679904000000|2023-03-27 08:00:00|8866.2|8861.2|8861.2|8856.2|8896.2|8891.2|8858.7|8853.7|1074
1679907600000|2023-03-27 09:00:00|8861.7|8856.7|8879.2|8874.2|8882.2|8877.2|8845.2|8840.2|790
1679911200000|2023-03-27 10:00:00|8879.7|8874.7|8906.2|8901.2|8915.7|8910.7|8879.2|8874.2|734
1679914800000|2023-03-27 11:00:00|8905.7|8900.7|8898.4|8893.4|8917.2|8912.2|8892.9|8887.9|741
1679918400000|2023-03-27 12:00:00|8898.9|8893.9|8910.4|8905.4|8916.9|8911.9|8891.9|8886.9|454
1679922000000|2023-03-27 13:00:00|8910.9|8905.9|8909.4|8904.4|8930.4|8925.4|8903.4|8898.4|659
1679925600000|2023-03-27 14:00:00|8909.9|8904.9|8908|8903|8919.5|8914.5|8890.5|8885.5|874
1679929200000|2023-03-27 15:00:00|8908.5|8903.5|8911.5|8904.5|8923.5|8917.5|8901|8895.5|1959
1679932800000|2023-03-27 16:00:00|8910.5|8903.5|8926.5|8919.5|8929.5|8922.5|8909.5|8902.5|264
1679936400000|2023-03-27 17:00:00|8927.5|8920.5|8942.3|8930.3|8956.5|8949.5|8924.5|8917.5|287
1679940000000|2023-03-27 18:00:00|8943.4|8931.4|8960.1|8948.1|8962.3|8950.3|8937.8|8925.8|0
1679943600000|2023-03-27 19:00:00|8961.1|8949.1|8950|8938|8964.5|8952.5|8943.7|8931.7|0
1679947200000|2023-03-27 20:00:00|8955.9|8943.9|8969.1|8957.1|8969.7|8957.7|8954.6|8942.6|0
1679950800000|2023-03-27 21:00:00|8968.7|8956.7|8968.9|8956.9|8970.4|8958.4|8966.9|8954.9|0
1679954400000|2023-03-27 22:00:00|8968.8|8956.8|8966.1|8954.1|8968.8|8956.8|8957|8945|0
1679958000000|2023-03-27 23:00:00|8966.8|8954.8|8969.4|8957.4|8970.9|8958.9|8964.8|8952.8|0
1679961600000|2023-03-28 00:00:00|8969.3|8957.3|8952|8940|8970.2|8958.2|8949.7|8937.7|0
1679965200000|2023-03-28 01:00:00|8949.9|8937.9|8945.4|8933.4|8962.6|8950.6|8945.4|8933.4|0
1679968800000|2023-03-28 02:00:00|8944.3|8932.3|8954.1|8942.1|8956.2|8944.2|8941.1|8929.1|0
1679972400000|2023-03-28 03:00:00|8954|8942|8957.2|8945.2|8960.4|8948.4|8954|8942|0
1679976000000|2023-03-28 04:00:00|8958.3|8946.3|8958|8946|8960.1|8948.1|8955.8|8943.8|0
1679979600000|2023-03-28 05:00:00|8957.9|8945.9|8962.1|8950.1|8968.4|8956.4|8955.9|8943.9|0
1679983200000|2023-03-28 06:00:00|8963.2|8951.2|8990|8985|8999.5|8994.5|8946.5|8941.5|405
1679986800000|2023-03-28 07:00:00|8990.5|8985.5|8990.3|8985.3|9020.5|9015.5|8981|8976|1674
1679990400000|2023-03-28 08:00:00|8989.8|8984.8|8972.3|8967.3|8994.8|8989.8|8966.3|8961.3|731
1679994000000|2023-03-28 09:00:00|8971.3|8966.3|8936.8|8931.8|8977.3|8972.3|8932.8|8927.8|823
1679997600000|2023-03-28 10:00:00|8936.3|8931.3|8944.8|8939.8|8957.3|8952.3|8931.8|8926.8|358
1680001200000|2023-03-28 11:00:00|8945.3|8940.3|8951.2|8946.2|8974.2|8969.2|8938.3|8933.3|785
1680004800000|2023-03-28 12:00:00|8950.7|8945.7|8922.7|8917.7|8959.7|8954.7|8911.7|8906.7|1315
1680008400000|2023-03-28 13:00:00|8922.2|8917.2|8925.2|8920.2|8944.2|8939.2|8916.7|8911.7|573
1680012000000|2023-03-28 14:00:00|8924.2|8919.2|8942|8937|8958.5|8953.5|8923.2|8918.2|1035
1680015600000|2023-03-28 15:00:00|8942.5|8937.5|8944|8938|8958|8952|8939|8934|1471
1680019200000|2023-03-28 16:00:00|8945|8937|8944|8937|8946|8939|8935|8928|157
1680022800000|2023-03-28 17:00:00|8945|8938|8911.7|8899.7|8945|8938|8907|8898|193
1680026400000|2023-03-28 18:00:00|8911.6|8899.6|8927.1|8915.1|8930.4|8918.4|8909.5|8897.5|0
1680030000000|2023-03-28 19:00:00|8928.2|8916.2|8937.8|8925.8|8939.7|8927.7|8921.6|8909.6|0
1680033600000|2023-03-28 20:00:00|8936.6|8924.6|8949.9|8937.9|8952.5|8940.5|8935.9|8923.9|0
1680037200000|2023-03-28 21:00:00|8950.6|8938.6|8951.5|8939.5|8952.9|8940.9|8950.6|8938.6|0
1680040800000|2023-03-28 22:00:00|8951.6|8939.6|8951.9|8939.9|8955.9|8943.9|8949.2|8937.2|0
1680044400000|2023-03-28 23:00:00|8952.1|8940.1|8962.5|8950.5|8963.8|8951.8|8951.9|8939.9|0
1680048000000|2023-03-29 00:00:00|8961.9|8949.9|8968.5|8956.5|8970.7|8958.7|8955.8|8943.8|0
1680051600000|2023-03-29 01:00:00|8968.6|8956.6|8970.5|8958.5|8981.1|8969.1|8968.5|8956.5|0
1680055200000|2023-03-29 02:00:00|8971.5|8959.5|8968.4|8956.4|8974.7|8962.7|8968.3|8956.3|0
1680058800000|2023-03-29 03:00:00|8970.5|8958.5|8976.9|8964.9|8979|8967|8966.2|8954.2|0
1680062400000|2023-03-29 04:00:00|8975.9|8963.9|8983.1|8971.1|8985.8|8973.8|8972.7|8960.7|0
1680066000000|2023-03-29 05:00:00|8985.2|8973.2|8996.5|8984.5|8998.5|8986.5|8982.1|8970.1|0
1680069600000|2023-03-29 06:00:00|8994.4|8982.4|8996|8991|9000.5|8995.5|8982|8977|140
1680073200000|2023-03-29 07:00:00|8995.5|8990.5|8971.1|8966.1|9003.5|8998.5|8963.5|8958.5|1435
1680076800000|2023-03-29 08:00:00|8972.6|8967.6|8999.6|8994.6|9010.1|9005.1|8966.1|8961.1|598
1680080400000|2023-03-29 09:00:00|8999.1|8994.1|9039.1|9034.1|9042.6|9037.6|8997.1|8992.1|624
1680084000000|2023-03-29 10:00:00|9039.6|9034.6|9036.6|9031.6|9040.6|9035.6|9018.1|9013.1|586
1680087600000|2023-03-29 11:00:00|9036.1|9031.1|9038.4|9033.4|9050.9|9045.9|9032.6|9027.6|501
1680091200000|2023-03-29 12:00:00|9037.9|9032.9|9050.9|9045.9|9053.9|9048.9|9032.4|9027.4|355
1680094800000|2023-03-29 13:00:00|9049.9|9044.9|9068.9|9063.9|9075.9|9070.9|9048.9|9043.9|866
1680098400000|2023-03-29 14:00:00|9069.4|9064.4|9050.2|9045.2|9077.4|9072.4|9045.2|9040.2|919
1680102000000|2023-03-29 15:00:00|9050.7|9045.7|9078.7|9071.7|9079.7|9072.7|9046.2|9041.2|1507
1680105600000|2023-03-29 16:00:00|9077.7|9070.7|9078.7|9071.7|9083.7|9076.7|9073.7|9066.7|218
1680109200000|2023-03-29 17:00:00|9077.7|9070.7|9082.8|9070.8|9088.7|9081.7|9076.7|9069.7|75
1680112800000|2023-03-29 18:00:00|9083.9|9071.9|9093.2|9081.2|9095.3|9083.3|9075.3|9063.3|0
1680116400000|2023-03-29 19:00:00|9093.3|9081.3|9101.4|9089.4|9111.1|9099.1|9081.5|9069.5|0
1680120000000|2023-03-29 20:00:00|9103.5|9091.5|9100.7|9088.7|9106.8|9094.8|9096.8|9084.8|0
1680123600000|2023-03-29 21:00:00|9100.8|9088.8|9102|9090|9103.3|9091.3|9100.8|9088.8|0
1680127200000|2023-03-29 22:00:00|9101.8|9089.8|9097.9|9085.9|9105.5|9093.5|9094.4|9082.4|0
1680130800000|2023-03-29 23:00:00|9097.3|9085.3|9088.2|9076.2|9099.2|9087.2|9088.2|9076.2|0
1680134400000|2023-03-30 00:00:00|9088.3|9076.3|9097.6|9085.6|9098.7|9086.7|9084.8|9072.8|0
1680138000000|2023-03-30 01:00:00|9096.5|9084.5|9092.4|9080.4|9098.7|9086.7|9088|9076|0
1680141600000|2023-03-30 02:00:00|9091.4|9079.4|9083.9|9071.9|9096.9|9084.9|9083.9|9071.9|0
1680145200000|2023-03-30 03:00:00|9081.8|9069.8|9086.3|9074.3|9088.5|9076.5|9081.8|9069.8|0
1680148800000|2023-03-30 04:00:00|9086.4|9074.4|9099.1|9087.1|9102.3|9090.3|9086.3|9074.3|0
1680152400000|2023-03-30 05:00:00|9099|9087|9122.5|9110.5|9127.3|9115.3|9098.9|9086.9|0
1680156000000|2023-03-30 06:00:00|9120.4|9108.4|9132.7|9127.7|9146.7|9141.7|9108.2|9103.2|290
1680159600000|2023-03-30 07:00:00|9129.7|9124.7|9203.1|9198.1|9208.6|9203.6|9128.2|9123.2|1722
1680163200000|2023-03-30 08:00:00|9203.6|9198.6|9217.6|9212.6|9224.6|9219.6|9188.6|9183.6|873
1680166800000|2023-03-30 09:00:00|9218.1|9213.1|9198.1|9193.1|9221.1|9216.1|9197.1|9192.1|668
1680170400000|2023-03-30 10:00:00|9197.6|9192.6|9221.1|9216.1|9225.6|9220.6|9194.6|9189.6|520
1680174000000|2023-03-30 11:00:00|9221.6|9216.6|9221|9216|9229.6|9224.6|9216.1|9211.1|429
1680177600000|2023-03-30 12:00:00|9220.5|9215.5|9210.5|9205.5|9224.5|9219.5|9204.5|9199.5|563
1680181200000|2023-03-30 13:00:00|9212|9207|9211|9206|9215|9210|9197.5|9192.5|565
1680184800000|2023-03-30 14:00:00|9212|9207|9216.4|9211.4|9225.4|9220.4|9188.9|9183.9|1022
1680188400000|2023-03-30 15:00:00|9216.9|9211.9|9212.4|9205.4|9222.4|9216.4|9205.4|9199.4|1394
1680192000000|2023-03-30 16:00:00|9211.4|9204.4|9202.4|9195.4|9214.4|9207.4|9195.4|9189.4|214
1680195600000|2023-03-30 17:00:00|9201.4|9194.4|9209.4|9197.4|9211.4|9204.4|9196.4|9190.4|234
1680199200000|2023-03-30 18:00:00|9207.3|9195.3|9214.6|9202.6|9221.1|9209.1|9207.3|9195.3|0
1680202800000|2023-03-30 19:00:00|9215.7|9203.7|9217|9205|9225.6|9213.6|9210.2|9198.2|0
1680206400000|2023-03-30 20:00:00|9218.3|9206.3|9225.9|9213.9|9232.4|9220.4|9218.3|9206.3|0
1680210000000|2023-03-30 21:00:00|9225.7|9213.7|9224.6|9212.6|9227|9215|9224.2|9212.2|0
1680213600000|2023-03-30 22:00:00|9224.5|9212.5|9226.8|9214.8|9227.5|9215.5|9214.2|9202.2|0
1680217200000|2023-03-30 23:00:00|9226.2|9214.2|9239.9|9227.9|9240.5|9228.5|9226.2|9214.2|0
1680220800000|2023-03-31 00:00:00|9239.2|9227.2|9253.7|9241.7|9255.8|9243.8|9237.7|9225.7|0
1680224400000|2023-03-31 01:00:00|9253.6|9241.6|9247.2|9235.2|9255.7|9243.7|9247.2|9235.2|0
1680228000000|2023-03-31 02:00:00|9247.3|9235.3|9240.9|9228.9|9249.4|9237.4|9238.7|9226.7|0
1680231600000|2023-03-31 03:00:00|9238.8|9226.8|9243.1|9231.1|9245.2|9233.2|9236.6|9224.6|0
1680235200000|2023-03-31 04:00:00|9242|9230|9243.1|9231.1|9251.6|9239.6|9240.9|9228.9|0
1680238800000|2023-03-31 05:00:00|9243|9231|9234.7|9222.7|9243.1|9231.1|9226.2|9214.2|0
1680242400000|2023-03-31 06:00:00|9232.6|9220.6|9224.9|9219.9|9232.6|9226.4|9207.4|9202.4|215
1680246000000|2023-03-31 07:00:00|9231.4|9226.4|9204.4|9199.4|9245.9|9240.9|9189.4|9184.4|1652
1680249600000|2023-03-31 08:00:00|9203.9|9198.9|9203.4|9198.4|9221.9|9216.9|9184.9|9179.9|557
1680253200000|2023-03-31 09:00:00|9204.9|9199.9|9233.4|9228.4|9234.4|9229.4|9197.4|9192.4|575
1680256800000|2023-03-31 10:00:00|9233.9|9228.9|9239.9|9234.9|9256.9|9251.9|9231.4|9226.4|412
1680260400000|2023-03-31 11:00:00|9240.4|9235.4|9239.3|9234.3|9245.4|9240.4|9231.4|9226.4|300
1680264000000|2023-03-31 12:00:00|9238.8|9233.8|9241.3|9236.3|9254.3|9249.3|9232.8|9227.8|544
1680267600000|2023-03-31 13:00:00|9242.3|9237.3|9240.3|9235.3|9252.8|9247.8|9229.3|9224.3|692
1680271200000|2023-03-31 14:00:00|9241.8|9236.8|9253.7|9248.7|9255.2|9250.2|9240.2|9235.2|784
1680274800000|2023-03-31 15:00:00|9253.2|9248.2|9235.2|9228.2|9256.2|9251.2|9227.2|9221.2|1656
1680278400000|2023-03-31 16:00:00|9236.2|9229.2|9234.2|9227.2|9241.2|9235.2|9230.2|9223.2|87
1680282000000|2023-03-31 17:00:00|9233.2|9226.2|9232.2|9220.2|9235.2|9228.2|9218.2|9212.2|147
1680285600000|2023-03-31 18:00:00|9234.3|9222.3|9238.5|9226.5|9240.8|9228.8|9227.6|9215.6|0
1680289200000|2023-03-31 19:00:00|9238.6|9226.6|9245.6|9233.6|9252|9240|9233.1|9221.1|0
1680292800000|2023-03-31 20:00:00|9250.7|9238.7|9254.8|9242.8|9262.5|9250.5|9245.9|9233.9|0
1680472800000|2023-04-02 22:00:00|9231.7|9219.7|9250.2|9238.2|9251.9|9239.9|9222.2|9210.2|0
1680476400000|2023-04-02 23:00:00|9250.1|9238.1|9243.6|9231.6|9251.9|9239.9|9239.9|9227.9|0
1680480000000|2023-04-03 00:00:00|9244.2|9232.2|9247.1|9235.1|9247.1|9235.1|9187.6|9175.6|0
1680483600000|2023-04-03 01:00:00|9196|9184|9238.5|9226.5|9242.8|9230.8|9183.3|9171.3|0
1680487200000|2023-04-03 02:00:00|9238.6|9226.6|9191.7|9179.7|9244.9|9232.9|9189.5|9177.5|0
1680490800000|2023-04-03 03:00:00|9244.8|9232.8|9238.9|9226.9|9249.6|9237.6|9238.8|9226.8|0
1680494400000|2023-04-03 04:00:00|9241|9229|9245.5|9233.5|9247.6|9235.6|9241|9229|0
1680498000000|2023-04-03 05:00:00|9245.4|9233.4|9243.4|9231.4|9247.6|9235.6|9230.6|9218.6|0
1680501600000|2023-04-03 06:00:00|9241.3|9229.3|9251.7|9246.7|9252.2|9247.2|9211.7|9206.7|204
1680505200000|2023-04-03 07:00:00|9249.7|9244.7|9227.6|9222.6|9255.2|9250.2|9204.6|9199.6|2112
1680508800000|2023-04-03 08:00:00|9227.1|9222.1|9215.1|9210.1|9236.1|9231.1|9200.6|9195.6|762
1680512400000|2023-04-03 09:00:00|9215.6|9210.6|9210.1|9205.1|9231.6|9226.6|9201.1|9196.1|621
1680516000000|2023-04-03 10:00:00|9210.6|9205.6|9203.6|9198.6|9221.1|9216.1|9203.6|9198.6|451
1680519600000|2023-04-03 11:00:00|9203.1|9198.1|9182.2|9177.2|9206.1|9201.1|9176.2|9171.2|478
1680523200000|2023-04-03 12:00:00|9181.7|9176.7|9159.2|9154.2|9181.7|9176.7|9158.2|9153.2|360
1680526800000|2023-04-03 13:00:00|9159.7|9154.7|9159.7|9154.7|9168.2|9163.2|9149.2|9144.2|1058
1680530400000|2023-04-03 14:00:00|9167.2|9162.2|9143.1|9138.1|9168.7|9163.7|9139.1|9134.1|2202
1680534000000|2023-04-03 15:00:00|9143.6|9138.6|9161.6|9155.6|9162.6|9155.6|9142.1|9137.1|2386
1680537600000|2023-04-03 16:00:00|9160.6|9154.6|9159.6|9152.6|9170.6|9163.6|9158.6|9151.6|184
1680541200000|2023-04-03 17:00:00|9158.6|9151.6|9166.6|9154.6|9175.6|9169.6|9157.6|9151.6|198
1680544800000|2023-04-03 18:00:00|9166.5|9154.5|9179.7|9167.7|9181.9|9169.9|9164.4|9152.4|0
1680548400000|2023-04-03 19:00:00|9179.8|9167.8|9191.4|9179.4|9194.7|9182.7|9177.6|9165.6|0
1680552000000|2023-04-03 20:00:00|9192.5|9180.5|9193|9181|9196.3|9184.3|9189.2|9177.2|0
1680555600000|2023-04-03 21:00:00|9192.8|9180.8|9190.2|9178.2|9193.5|9181.5|9189.5|9177.5|0
1680559200000|2023-04-03 22:00:00|9191|9179|9182.9|9170.9|9191|9179|9181.8|9169.8|0
1680562800000|2023-04-03 23:00:00|9183.3|9171.3|9185.6|9173.6|9188.4|9176.4|9182.9|9170.9|0
1680566400000|2023-04-04 00:00:00|9185.8|9173.8|9188.5|9176.5|9192.5|9180.5|9179.9|9167.9|0
1680570000000|2023-04-04 01:00:00|9188.4|9176.4|9185.2|9173.2|9190.6|9178.6|9184.2|9172.2|0
1680573600000|2023-04-04 02:00:00|9184.2|9172.2|9182|9170|9186.3|9174.3|9177.8|9165.8|0
1680577200000|2023-04-04 03:00:00|9181|9169|9188.5|9176.5|9188.5|9176.5|9179.9|9167.9|0
1680580800000|2023-04-04 04:00:00|9187.4|9175.4|9186.5|9174.5|9192.8|9180.8|9186.3|9174.3|0
1680584400000|2023-04-04 05:00:00|9186.4|9174.4|9184.3|9172.3|9186.6|9174.6|9180.1|9168.1|0
1680588000000|2023-04-04 06:00:00|9184.4|9172.4|9189.6|9184.6|9191.1|9186.1|9159.6|9154.6|303
1680591600000|2023-04-04 07:00:00|9186.1|9181.1|9213.8|9208.8|9219.3|9214.3|9174.6|9169.6|1861
1680595200000|2023-04-04 08:00:00|9214.3|9209.3|9234.8|9229.8|9241.8|9236.8|9210.3|9205.3|796
1680598800000|2023-04-04 09:00:00|9235.3|9230.3|9238.8|9233.8|9251.3|9246.3|9232.8|9227.8|538
1680602400000|2023-04-04 10:00:00|9239.3|9234.3|9261.3|9256.3|9263.3|9258.3|9232.3|9227.3|1107
1680606000000|2023-04-04 11:00:00|9260.8|9255.8|9240.6|9235.6|9261.8|9256.8|9239.1|9234.1|646
1680609600000|2023-04-04 12:00:00|9241.1|9236.1|9237.1|9232.1|9243.1|9238.1|9229.6|9224.6|662
1680613200000|2023-04-04 13:00:00|9236.6|9231.6|9226.1|9221.1|9244.1|9239.1|9221.1|9216.1|638
1680616800000|2023-04-04 14:00:00|9225.6|9220.6|9201.8|9196.8|9235.6|9230.6|9194.3|9189.3|1090
1680620400000|2023-04-04 15:00:00|9201.3|9196.3|9177.8|9170.8|9201.3|9196.3|9173.8|9166.8|1384
1680624000000|2023-04-04 16:00:00|9178.8|9171.8|9178.8|9170.8|9180.8|9173.8|9165.8|9159.8|169
1680627600000|2023-04-04 17:00:00|9177.8|9169.8|9194.8|9182.8|9197.8|9190.8|9176.8|9169.8|108
1680631200000|2023-04-04 18:00:00|9194.7|9182.7|9179.6|9167.6|9199.2|9187.2|9177.5|9165.5|0
1680634800000|2023-04-04 19:00:00|9177.5|9165.5|9188.6|9176.6|9188.6|9176.6|9171|9159|0
1680638400000|2023-04-04 20:00:00|9191.3|9179.3|9197.7|9185.7|9198.4|9186.4|9189.6|9177.6|0
1680642000000|2023-04-04 21:00:00|9197.9|9185.9|9198.4|9186.4|9199|9187|9196.7|9184.7|0
1680645600000|2023-04-04 22:00:00|9198.8|9186.8|9197.9|9185.9|9201.6|9189.6|9195.1|9183.1|0
1680649200000|2023-04-04 23:00:00|9198|9186|9199.7|9187.7|9202.5|9190.5|9197.3|9185.3|0
1680652800000|2023-04-05 00:00:00|9199.6|9187.6|9188.3|9176.3|9203.6|9191.6|9188.3|9176.3|0
1680656400000|2023-04-05 01:00:00|9188.4|9176.4|9184|9172|9194.7|9182.7|9181.9|9169.9|0
1680660000000|2023-04-05 02:00:00|9184.1|9172.1|9190.5|9178.5|9192.6|9180.6|9181.9|9169.9|0
1680663600000|2023-04-05 03:00:00|9191.5|9179.5|9183.5|9171.5|9192.6|9180.6|9183.5|9171.5|0
1680667200000|2023-04-05 04:00:00|9181.4|9169.4|9177.2|9165.2|9181.4|9169.4|9175|9163|0
1680670800000|2023-04-05 05:00:00|9179.3|9167.3|9176|9164|9179.3|9167.3|9172.8|9160.8|0
1680674400000|2023-04-05 06:00:00|9178.1|9166.1|9203.8|9198.8|9204.8|9199.8|9169.8|9159.8|257
1680678000000|2023-04-05 07:00:00|9201.8|9196.8|9218.5|9213.5|9240.8|9235.8|9200.5|9195.5|1722
1680681600000|2023-04-05 08:00:00|9218|9213|9219.5|9214.5|9230.5|9225.5|9198|9193|688
1680685200000|2023-04-05 09:00:00|9220|9215|9228|9223|9236.5|9231.5|9215.5|9210.5|461
1680688800000|2023-04-05 10:00:00|9225.5|9220.5|9250|9245|9250|9245|9219|9214|354
1680692400000|2023-04-05 11:00:00|9249.5|9244.5|9243.3|9238.3|9253|9248|9239.8|9234.8|391
1680696000000|2023-04-05 12:00:00|9243.8|9238.8|9236.8|9231.8|9248.8|9243.8|9220.8|9215.8|667
1680699600000|2023-04-05 13:00:00|9236.3|9231.3|9256.3|9251.3|9258.8|9253.8|9231.8|9226.8|682
1680703200000|2023-04-05 14:00:00|9257.3|9252.3|9231.8|9226.8|9257.3|9252.3|9227.3|9222.3|1088
1680706800000|2023-04-05 15:00:00|9231.3|9226.3|9239|9232|9248.3|9243.3|9194|9188|1787
1680710400000|2023-04-05 16:00:00|9238|9231|9225|9218|9238|9232|9220|9214|138
1680714000000|2023-04-05 17:00:00|9224|9216|9235.1|9223.1|9242|9234|9222|9215|116
1680717600000|2023-04-05 18:00:00|9233|9221|9247|9235|9250.3|9238.3|9233|9221|0
1680721200000|2023-04-05 19:00:00|9246.9|9234.9|9249.4|9237.4|9254.8|9242.8|9233.9|9221.9|0
1680724800000|2023-04-05 20:00:00|9250.5|9238.5|9245.3|9233.3|9252.2|9240.2|9244.6|9232.6|0
1680728400000|2023-04-05 21:00:00|9246.3|9234.3|9242.2|9230.2|9246.6|9234.6|9240.9|9228.9|0
1680732000000|2023-04-05 22:00:00|9242.4|9230.4|9244.8|9232.8|9250.7|9238.7|9237.2|9225.2|0
1680735600000|2023-04-05 23:00:00|9244.6|9232.6|9242|9230|9245.9|9233.9|9240.9|9228.9|0
1680739200000|2023-04-06 00:00:00|9241.9|9229.9|9235.2|9223.2|9244.8|9232.8|9228.8|9216.8|0
1680742800000|2023-04-06 01:00:00|9236.3|9224.3|9235|9223|9237.3|9225.3|9226.4|9214.4|0
1680746400000|2023-04-06 02:00:00|9232.8|9220.8|9230.7|9218.7|9235|9223|9228.6|9216.6|0
1680750000000|2023-04-06 03:00:00|9229.7|9217.7|9226.4|9214.4|9230.8|9218.8|9226.4|9214.4|0
1680753600000|2023-04-06 04:00:00|9224.3|9212.3|9221.6|9209.6|9226.5|9214.5|9221.5|9209.5|0
1680757200000|2023-04-06 05:00:00|9222.6|9210.6|9225.9|9213.9|9226.9|9214.9|9217.3|9205.3|0
1680760800000|2023-04-06 06:00:00|9225.8|9213.8|9250.5|9245.5|9260.5|9255.5|9223.5|9213.8|243
1680764400000|2023-04-06 07:00:00|9252|9247|9284|9279|9293|9288|9235|9230|1714
1680768000000|2023-04-06 08:00:00|9285|9280|9289|9284|9292|9287|9274.5|9269.5|536
1680771600000|2023-04-06 09:00:00|9289.5|9284.5|9287|9282|9295.5|9290.5|9268.5|9263.5|732
1680775200000|2023-04-06 10:00:00|9284|9279|9310|9305|9310|9305|9275.5|9270.5|862
1680778800000|2023-04-06 11:00:00|9309|9304|9321.8|9316.8|9321.8|9316.8|9303.3|9298.3|592
1680782400000|2023-04-06 12:00:00|9320.8|9315.8|9324.3|9319.3|9325.3|9320.3|9304.3|9299.3|574
1680786000000|2023-04-06 13:00:00|9323.8|9318.8|9317.3|9312.3|9326.8|9321.8|9307.8|9302.8|519
1680789600000|2023-04-06 14:00:00|9316.8|9311.8|9314.8|9309.8|9326.8|9321.8|9304.3|9299.3|578
1680793200000|2023-04-06 15:00:00|9315.3|9310.3|9327.3|9320.3|9327.3|9320.3|9311.8|9306.3|1278
1680796800000|2023-04-06 16:00:00|9328.3|9322.3|9340.3|9333.3|9348.3|9342.3|9327.3|9322.3|149
1680800400000|2023-04-06 17:00:00|9341.3|9332.3|9342.8|9330.8|9346.3|9339.3|9335.3|9327.3|126
1680804000000|2023-04-06 18:00:00|9340.7|9328.7|9340.6|9328.6|9351.6|9339.6|9340.6|9328.6|0
1680807600000|2023-04-06 19:00:00|9340.7|9328.7|9327.9|9315.9|9342.9|9330.9|9325.5|9313.5|0
1680811200000|2023-04-06 20:00:00|9328.6|9316.6|9323.9|9311.9|9328.6|9316.6|9323.5|9311.5|0
1680814800000|2023-04-06 21:00:00|9323.3|9311.3|9320.8|9308.8|9323.9|9311.9|9320.8|9308.8|0
1680818400000|2023-04-06 22:00:00|9319.1|9307.1|9326.3|9314.3|9329.8|9317.8|9318|9306|0
1680822000000|2023-04-06 23:00:00|9325.9|9313.9|9323.2|9311.2|9326.3|9314.3|9321.9|9309.9|0
1680825600000|2023-04-07 00:00:00|9322.6|9310.6|9322.1|9310.1|9325.4|9313.4|9320.4|9308.4|0
1680829200000|2023-04-07 01:00:00|9321.5|9309.5|9319.3|9307.3|9324.3|9312.3|9318.6|9306.6|0
1680832800000|2023-04-07 02:00:00|9319.7|9307.7|9322.6|9310.6|9324.8|9312.8|9319.3|9307.3|0
1680836400000|2023-04-07 03:00:00|9323.2|9311.2|9323.7|9311.7|9324.8|9312.8|9322.1|9310.1|0
1680840000000|2023-04-07 04:00:00|9324.3|9312.3|9324.3|9312.3|9325.4|9313.4|9322.6|9310.6|0
1680843600000|2023-04-07 05:00:00|9324.6|9312.6|9324.8|9312.8|9326.1|9314.1|9322.6|9310.6|0
1680847200000|2023-04-07 06:00:00|9325.4|9313.4|9322.6|9310.6|9326.1|9314.1|9322.1|9310.1|0
1680850800000|2023-04-07 07:00:00|9322.8|9310.8|9322.3|9310.3|9324.1|9312.1|9315.3|9303.3|0
1680854400000|2023-04-07 08:00:00|9321.7|9309.7|9329.8|9317.8|9329.8|9317.8|9321.7|9309.7|0
1680858000000|2023-04-07 09:00:00|9329.7|9317.7|9331.9|9319.9|9333.3|9321.3|9327.8|9315.8|0
1680861600000|2023-04-07 10:00:00|9332.6|9320.6|9334.1|9322.1|9334.1|9322.1|9330.8|9318.8|0
1680865200000|2023-04-07 11:00:00|9334|9322|9328.9|9316.9|9337|9325|9327.8|9315.8|0
1680868800000|2023-04-07 12:00:00|9327.8|9315.8|9348.3|9336.3|9369.4|9357.4|9316.8|9304.8|0
1680872400000|2023-04-07 13:00:00|9347.7|9335.7|9358.1|9346.1|9359.6|9347.6|9347.7|9335.7|0
1681077600000|2023-04-09 22:00:00|9348.8|9336.8|9351.1|9339.1|9359.9|9347.9|9347|9335|0
1681081200000|2023-04-09 23:00:00|9350.5|9338.5|9339.5|9327.5|9350.5|9338.5|9337.5|9325.5|0
1681084800000|2023-04-10 00:00:00|9339.3|9327.3|9332.7|9320.7|9345.2|9333.2|9331.2|9319.2|0
1681088400000|2023-04-10 01:00:00|9332.8|9320.8|9335.6|9323.6|9336.9|9324.9|9330.5|9318.5|0
1681092000000|2023-04-10 02:00:00|9335.1|9323.1|9331.6|9319.6|9337.3|9325.3|9327.2|9315.2|0
1681095600000|2023-04-10 03:00:00|9332.3|9320.3|9331.1|9319.1|9333.2|9321.2|9329.3|9317.3|0
1681099200000|2023-04-10 04:00:00|9331.7|9319.7|9329.8|9317.8|9333.2|9321.2|9328.9|9316.9|0
1681102800000|2023-04-10 05:00:00|9330|9318|9326|9314|9331.1|9319.1|9324.9|9312.9|0
1681106400000|2023-04-10 06:00:00|9325.4|9313.4|9324|9312|9329.1|9317.1|9322.3|9310.3|0
1681110000000|2023-04-10 07:00:00|9324.6|9312.6|9330.4|9318.4|9330.4|9318.4|9322.9|9310.9|0
1681113600000|2023-04-10 08:00:00|9330.8|9318.8|9334.3|9322.3|9334.3|9322.3|9328.2|9316.2|0
1681117200000|2023-04-10 09:00:00|9334.8|9322.8|9336.8|9324.8|9340.3|9328.3|9333.8|9321.8|0
1681120800000|2023-04-10 10:00:00|9336.7|9324.7|9335.6|9323.6|9339.1|9327.1|9335.2|9323.2|0
1681124400000|2023-04-10 11:00:00|9335.2|9323.2|9318.4|9306.4|9336.2|9324.2|9311.1|9299.1|0
1681128000000|2023-04-10 12:00:00|9319|9307|9293.2|9281.2|9319.4|9307.4|9291.3|9279.3|0
1681131600000|2023-04-10 13:00:00|9292.6|9280.6|9278.2|9266.2|9296.8|9284.8|9273.5|9261.5|0
1681135200000|2023-04-10 14:00:00|9277.8|9265.8|9288.2|9276.2|9303.5|9291.5|9273.9|9261.9|0
1681138800000|2023-04-10 15:00:00|9288.9|9276.9|9296.5|9284.5|9312.8|9300.8|9288.2|9276.2|0
1681142400000|2023-04-10 16:00:00|9296|9284|9330.5|9318.5|9330.5|9318.5|9280.4|9268.4|0
1681146000000|2023-04-10 17:00:00|9330.9|9318.9|9337.3|9325.3|9343|9331|9327.7|9315.7|0
1681149600000|2023-04-10 18:00:00|9338.4|9326.4|9347.4|9335.4|9349|9337|9332.3|9320.3|0
1681153200000|2023-04-10 19:00:00|9347.5|9335.5|9362.7|9350.7|9363.1|9351.1|9339.4|9327.4|0
1681156800000|2023-04-10 20:00:00|9361.4|9349.4|9362.6|9350.6|9367.7|9355.7|9354.8|9342.8|0
1681160400000|2023-04-10 21:00:00|9362.7|9350.7|9357.9|9345.9|9363.1|9351.1|9357.7|9345.7|0
1681164000000|2023-04-10 22:00:00|9358.8|9346.8|9360.3|9348.3|9362.2|9350.2|9356.4|9344.4|0
1681167600000|2023-04-10 23:00:00|9359.6|9347.6|9364.9|9352.9|9365.3|9353.3|9359.2|9347.2|0
1681171200000|2023-04-11 00:00:00|9364.2|9352.2|9386.2|9374.2|9413.1|9401.1|9364.2|9352.2|0
1681174800000|2023-04-11 01:00:00|9384.1|9372.1|9398.5|9386.5|9403.1|9391.1|9381.9|9369.9|0
1681178400000|2023-04-11 02:00:00|9398.6|9386.6|9397.8|9385.8|9407.2|9395.2|9397.8|9385.8|0
1681182000000|2023-04-11 03:00:00|9395.7|9383.7|9384.8|9372.8|9397.9|9385.9|9384.7|9372.7|0
1681185600000|2023-04-11 04:00:00|9386.9|9374.9|9378.2|9366.2|9391.2|9379.2|9378.2|9366.2|0
1681189200000|2023-04-11 05:00:00|9377|9365|9355.2|9343.2|9381.6|9369.6|9355.2|9343.2|0
1681192800000|2023-04-11 06:00:00|9359.4|9347.4|9357.8|9352.8|9389.8|9384.8|9356.3|9345.3|572
1681196400000|2023-04-11 07:00:00|9358.3|9353.3|9296.2|9291.2|9380.8|9375.8|9280.7|9275.7|3105
1681200000000|2023-04-11 08:00:00|9296.7|9291.7|9288.2|9283.2|9300.7|9295.7|9260.2|9255.2|1641
1681203600000|2023-04-11 09:00:00|9287.7|9282.7|9258.7|9253.7|9292.2|9287.2|9257.2|9252.2|940
1681207200000|2023-04-11 10:00:00|9259.2|9254.2|9241.2|9236.2|9267.7|9262.7|9234.2|9229.2|818
1681210800000|2023-04-11 11:00:00|9240.2|9235.2|9234.4|9229.4|9249.2|9244.2|9228.2|9223.2|721
1681214400000|2023-04-11 12:00:00|9233.9|9228.9|9233.9|9228.9|9247.4|9242.4|9228.9|9223.9|705
1681218000000|2023-04-11 13:00:00|9233.4|9228.4|9236.4|9231.4|9251.4|9246.4|9229.4|9224.4|840
1681221600000|2023-04-11 14:00:00|9235.9|9230.9|9235.8|9230.8|9256.3|9251.3|9231.3|9226.3|1286
1681225200000|2023-04-11 15:00:00|9236.3|9231.3|9239.8|9232.8|9242.3|9237.3|9226.8|9220.8|1716
1681228800000|2023-04-11 16:00:00|9238.8|9231.8|9244.8|9236.8|9249.8|9243.8|9237.8|9230.8|88
1681232400000|2023-04-11 17:00:00|9243.8|9237.8|9256.7|9244.7|9259.8|9250.8|9242.8|9235.8|162
1681236000000|2023-04-11 18:00:00|9258.8|9246.8|9259.5|9247.5|9263.8|9251.8|9252.4|9240.4|0
1681239600000|2023-04-11 19:00:00|9257.4|9245.4|9238.7|9226.7|9261.7|9249.7|9237.4|9225.4|0
1681243200000|2023-04-11 20:00:00|9238.8|9226.8|9241.7|9229.7|9246.1|9234.1|9238.8|9226.8|0
1681246800000|2023-04-11 21:00:00|9241.8|9229.8|9240.5|9228.5|9243|9231|9238.9|9226.9|0
1681250400000|2023-04-11 22:00:00|9240.4|9228.4|9243.3|9231.3|9245.4|9233.4|9238.9|9226.9|0
1681254000000|2023-04-11 23:00:00|9243.2|9231.2|9244.8|9232.8|9247.1|9235.1|9242.2|9230.2|0
1681257600000|2023-04-12 00:00:00|9244.3|9232.3|9235.7|9223.7|9248.6|9236.6|9229.4|9217.4|0
1681261200000|2023-04-12 01:00:00|9233.6|9221.6|9233.6|9221.6|9237.9|9225.9|9229.4|9217.4|0
1681264800000|2023-04-12 02:00:00|9233.7|9221.7|9235.5|9223.5|9235.5|9223.5|9229.2|9217.2|0
1681268400000|2023-04-12 03:00:00|9233.4|9221.4|9227|9215|9235.5|9223.5|9227|9215|0
1681272000000|2023-04-12 04:00:00|9226|9214|9228.6|9216.6|9230.8|9218.8|9226|9214|0
1681275600000|2023-04-12 05:00:00|9228.7|9216.7|9232.7|9220.7|9232.7|9220.7|9224.5|9212.5|0
1681279200000|2023-04-12 06:00:00|9230.6|9218.6|9261.8|9256.8|9261.8|9256.8|9228.3|9217.6|245
1681282800000|2023-04-12 07:00:00|9259.8|9254.8|9299.2|9294.2|9299.2|9294.2|9256.3|9251.3|1905
1681286400000|2023-04-12 08:00:00|9299.7|9294.7|9312.7|9307.7|9325.2|9320.2|9297.7|9292.7|700
1681290000000|2023-04-12 09:00:00|9313.2|9308.2|9305.2|9300.2|9320.2|9315.2|9298.7|9293.7|481
1681293600000|2023-04-12 10:00:00|9304.7|9299.7|9294.7|9289.7|9314.7|9309.7|9291.7|9286.7|321
1681297200000|2023-04-12 11:00:00|9295.2|9290.2|9284.4|9279.4|9298.7|9293.7|9275.9|9270.9|506
1681300800000|2023-04-12 12:00:00|9283.9|9278.9|9291.9|9286.9|9327.4|9322.4|9267.9|9262.9|1270
1681304400000|2023-04-12 13:00:00|9292.4|9287.4|9318.4|9313.4|9327.4|9322.4|9288.4|9283.4|751
1681308000000|2023-04-12 14:00:00|9318.9|9313.9|9272.4|9267.4|9320.4|9315.4|9272.4|9267.4|972
1681311600000|2023-04-12 15:00:00|9273.4|9268.4|9290.9|9283.9|9295.9|9288.9|9260.9|9255.9|1809
1681315200000|2023-04-12 16:00:00|9291.9|9284.9|9288.9|9282.9|9294.9|9288.9|9278.9|9271.9|120
1681318800000|2023-04-12 17:00:00|9289.9|9281.9|9292.3|9280.3|9297.9|9291.9|9282.9|9275.9|96
1681322400000|2023-04-12 18:00:00|9292.4|9280.4|9272.1|9260.1|9303.2|9291.2|9267.5|9255.5|0
1681326000000|2023-04-12 19:00:00|9272|9260|9259.9|9247.9|9276.4|9264.4|9252.1|9240.1|0
1681329600000|2023-04-12 20:00:00|9258.8|9246.8|9252.1|9240.1|9261.6|9249.6|9250|9238|0
1681333200000|2023-04-12 21:00:00|9252.2|9240.2|9259.6|9247.6|9260|9248|9248.9|9236.9|0
1681336800000|2023-04-12 22:00:00|9260.9|9248.9|9249.4|9237.4|9261.3|9249.3|9247.7|9235.7|0
1681340400000|2023-04-12 23:00:00|9250.1|9238.1|9250.6|9238.6|9254.2|9242.2|9247.5|9235.5|0
1681344000000|2023-04-13 00:00:00|9250.8|9238.8|9264.1|9252.1|9264.2|9252.2|9250|9238|0
1681347600000|2023-04-13 01:00:00|9263.1|9251.1|9268.5|9256.5|9268.5|9256.5|9259.9|9247.9|0
1681351200000|2023-04-13 02:00:00|9270.6|9258.6|9275|9263|9279.2|9267.2|9266.4|9254.4|0
1681354800000|2023-04-13 03:00:00|9275.1|9263.1|9277.6|9265.6|9279.7|9267.7|9273.4|9261.4|0
1681358400000|2023-04-13 04:00:00|9276.5|9264.5|9277.7|9265.7|9279.8|9267.8|9275.4|9263.4|0
1681362000000|2023-04-13 05:00:00|9278.7|9266.7|9273.6|9261.6|9282|9270|9271.3|9259.3|0
1681365600000|2023-04-13 06:00:00|9275.7|9263.7|9285.4|9280.4|9288.4|9283.4|9265.9|9260.9|193
1681369200000|2023-04-13 07:00:00|9286.4|9281.4|9273.3|9268.3|9299.9|9294.9|9266.9|9261.9|2407
1681372800000|2023-04-13 08:00:00|9274.3|9269.3|9259.3|9254.3|9291.3|9286.3|9238.8|9233.8|845
1681376400000|2023-04-13 09:00:00|9259.8|9254.8|9277.3|9272.3|9282.8|9277.8|9256.3|9251.3|511
1681380000000|2023-04-13 10:00:00|9278.3|9273.3|9290.3|9285.3|9291.3|9286.3|9255.3|9250.3|556
1681383600000|2023-04-13 11:00:00|9289.8|9284.8|9304.9|9299.9|9311.8|9306.8|9284.3|9279.3|496
1681387200000|2023-04-13 12:00:00|9305.4|9300.4|9308.9|9303.9|9321.9|9316.9|9300.9|9295.9|543
1681390800000|2023-04-13 13:00:00|9309.4|9304.4|9293.9|9288.9|9315.9|9310.9|9284.4|9279.4|653
1681394400000|2023-04-13 14:00:00|9294.9|9289.9|9298.1|9293.1|9303.6|9298.6|9283.6|9278.6|656
1681398000000|2023-04-13 15:00:00|9298.6|9293.6|9317.1|9310.1|9319.1|9312.1|9298.1|9293.1|1024
1681401600000|2023-04-13 16:00:00|9316.1|9311.1|9324.1|9317.1|9325.1|9318.1|9315.1|9309.1|117
1681405200000|2023-04-13 17:00:00|9323.1|9316.1|9334.2|9322.2|9334.2|9326.1|9319.1|9312.1|98
1681408800000|2023-04-13 18:00:00|9334.3|9322.3|9343.1|9331.1|9345.3|9333.3|9332.1|9320.1|0
1681412400000|2023-04-13 19:00:00|9345.2|9333.2|9340.9|9328.9|9345.4|9333.4|9336.5|9324.5|0
1681416000000|2023-04-13 20:00:00|9341.9|9329.9|9330.8|9318.8|9341.9|9329.9|9329.5|9317.5|0
1681419600000|2023-04-13 21:00:00|9331.1|9319.1|9330.6|9318.6|9334.3|9322.3|9329.5|9317.5|0
1681423200000|2023-04-13 22:00:00|9330.7|9318.7|9335.9|9323.9|9338.1|9326.1|9327.4|9315.4|0
1681426800000|2023-04-13 23:00:00|9336.4|9324.4|9334.2|9322.2|9338.1|9326.1|9330.9|9318.9|0
1681430400000|2023-04-14 00:00:00|9334.8|9322.8|9340.9|9328.9|9345.2|9333.2|9325.8|9313.8|0
1681434000000|2023-04-14 01:00:00|9338.9|9326.9|9338.6|9326.6|9343.1|9331.1|9334.4|9322.4|0
1681437600000|2023-04-14 02:00:00|9336.5|9324.5|9332.3|9320.3|9340.8|9328.8|9332.3|9320.3|0
1681441200000|2023-04-14 03:00:00|9334.4|9322.4|9336.6|9324.6|9340.9|9328.9|9332.3|9320.3|0
1681444800000|2023-04-14 04:00:00|9336.5|9324.5|9336.5|9324.5|9336.6|9324.6|9334.4|9322.4|0
1681448400000|2023-04-14 05:00:00|9335.4|9323.4|9336.5|9324.5|9338.6|9326.6|9334.3|9322.3|0
1681452000000|2023-04-14 06:00:00|9334.5|9322.5|9340.1|9335.1|9349.1|9344.1|9326.1|9318.1|231
1681455600000|2023-04-14 07:00:00|9341.1|9336.1|9319|9314|9341.1|9336.1|9314.5|9309.5|1680
1681459200000|2023-04-14 08:00:00|9319.5|9314.5|9329|9324|9336.5|9331.5|9317|9312|469
1681462800000|2023-04-14 09:00:00|9329.5|9324.5|9342.5|9337.5|9343.5|9338.5|9317.5|9312.5|640
1681466400000|2023-04-14 10:00:00|9339|9334|9342.5|9337.5|9342.5|9337.5|9318.5|9313.5|656
1681470000000|2023-04-14 11:00:00|9343|9338|9357.2|9352.2|9370.5|9365.5|9335.5|9330.5|925
1681473600000|2023-04-14 12:00:00|9357.7|9352.7|9354.7|9349.7|9376.7|9371.7|9351.2|9346.2|956
1681477200000|2023-04-14 13:00:00|9354.2|9349.2|9366.2|9361.2|9374.7|9369.7|9349.7|9344.7|982
1681480800000|2023-04-14 14:00:00|9365.7|9360.7|9351.7|9346.7|9369.7|9364.7|9337.2|9332.2|1075
1681484400000|2023-04-14 15:00:00|9351.2|9346.2|9359.7|9352.7|9364.7|9357.7|9342.2|9336.7|1645
1681488000000|2023-04-14 16:00:00|9358.7|9351.7|9351.7|9344.7|9361.7|9355.7|9347.7|9340.7|117
1681491600000|2023-04-14 17:00:00|9350.7|9343.7|9359.6|9347.6|9359.7|9351.7|9344.7|9336.7|86
1681495200000|2023-04-14 18:00:00|9359.7|9347.7|9372.9|9360.9|9375.1|9363.1|9355.2|9343.2|0
1681498800000|2023-04-14 19:00:00|9372.8|9360.8|9380.6|9368.6|9383|9371|9353|9341|0
1681502400000|2023-04-14 20:00:00|9379.6|9367.6|9398.5|9386.5|9405.7|9393.7|9379.6|9367.6|0
1681682400000|2023-04-16 22:00:00|9394.3|9382.3|9392.9|9380.9|9395|9383|9383.4|9371.4|0
1681686000000|2023-04-16 23:00:00|9392.8|9380.8|9389.2|9377.2|9393.5|9381.5|9385.9|9373.9|0
1681689600000|2023-04-17 00:00:00|9389.1|9377.1|9379.8|9367.8|9394.1|9382.1|9379.8|9367.8|0
1681693200000|2023-04-17 01:00:00|9381.9|9369.9|9386.2|9374.2|9390.5|9378.5|9377.7|9365.7|0
1681696800000|2023-04-17 02:00:00|9388.3|9376.3|9384.1|9372.1|9388.3|9376.3|9381.9|9369.9|0
1681700400000|2023-04-17 03:00:00|9382|9370|9379.9|9367.9|9384.1|9372.1|9379.8|9367.8|0
1681704000000|2023-04-17 04:00:00|9381|9369|9377.8|9365.8|9382|9370|9377.7|9365.7|0
1681707600000|2023-04-17 05:00:00|9377.7|9365.7|9380.4|9368.4|9380.4|9368.4|9374|9362|0
1681711200000|2023-04-17 06:00:00|9378.3|9366.3|9388.2|9383.2|9394.7|9389.7|9373.7|9364.2|257
1681714800000|2023-04-17 07:00:00|9389.2|9384.2|9380.1|9375.1|9415.2|9410.2|9365.7|9360.7|3116
1681718400000|2023-04-17 08:00:00|9379.6|9374.6|9382.6|9377.6|9391.1|9386.1|9372.6|9367.6|1244
1681722000000|2023-04-17 09:00:00|9382.1|9377.1|9389.6|9384.6|9391.6|9386.6|9374.6|9369.6|1214
1681725600000|2023-04-17 10:00:00|9390.1|9385.1|9390.1|9385.1|9398.6|9393.6|9383.6|9378.6|919
1681729200000|2023-04-17 11:00:00|9389.6|9384.6|9381.2|9376.2|9393.1|9388.1|9378.6|9373.6|721
1681732800000|2023-04-17 12:00:00|9381.7|9376.7|9383.2|9378.2|9398.7|9393.7|9379.2|9374.2|965
1681736400000|2023-04-17 13:00:00|9383.7|9378.7|9388.7|9383.7|9394.7|9389.7|9381.7|9376.7|854
1681740000000|2023-04-17 14:00:00|9388.2|9383.2|9370.9|9365.9|9392.7|9387.7|9367.4|9362.4|1069
1681743600000|2023-04-17 15:00:00|9370.4|9365.4|9382.9|9375.9|9387.9|9381.9|9362.9|9357.9|1846
1681747200000|2023-04-17 16:00:00|9383.9|9376.9|9385.9|9378.9|9388.9|9382.9|9381.9|9374.9|625
1681750800000|2023-04-17 17:00:00|9384.9|9377.9|9370.3|9358.3|9384.9|9377.9|9368.9|9358.3|550
1681754400000|2023-04-17 18:00:00|9370.5|9358.5|9384.1|9372.1|9386.3|9374.3|9370.3|9358.3|0
1681758000000|2023-04-17 19:00:00|9384.2|9372.2|9403.4|9391.4|9404.4|9392.4|9384.2|9372.2|0
1681761600000|2023-04-17 20:00:00|9405.5|9393.5|9404.3|9392.3|9412.2|9400.2|9404.1|9392.1|0
1681765200000|2023-04-17 21:00:00|9404.7|9392.7|9403.8|9391.8|9405.4|9393.4|9403.1|9391.1|0
1681768800000|2023-04-17 22:00:00|9404.6|9392.6|9403.3|9391.3|9404.6|9392.6|9400.5|9388.5|0
1681772400000|2023-04-17 23:00:00|9403.4|9391.4|9402.7|9390.7|9405.5|9393.5|9401.1|9389.1|0
1681776000000|2023-04-18 00:00:00|9402|9390|9395.2|9383.2|9403.3|9391.3|9388.9|9376.9|0
1681779600000|2023-04-18 01:00:00|9397.3|9385.3|9397.4|9385.4|9403.9|9391.9|9393|9381|0
1681783200000|2023-04-18 02:00:00|9397.5|9385.5|9399.5|9387.5|9401.8|9389.8|9397.4|9385.4|0
1681786800000|2023-04-18 03:00:00|9399.6|9387.6|9395.2|9383.2|9401.7|9389.7|9393|9381|0
1681790400000|2023-04-18 04:00:00|9397.3|9385.3|9392.7|9380.7|9397.4|9385.4|9390.5|9378.5|0
1681794000000|2023-04-18 05:00:00|9390.6|9378.6|9399.6|9387.6|9401.7|9389.7|9390.6|9378.6|0
1681797600000|2023-04-18 06:00:00|9397.5|9385.5|9405.9|9400.9|9415.9|9410.9|9388.4|9383.4|319
1681801200000|2023-04-18 07:00:00|9406.9|9401.9|9392.5|9387.5|9423.9|9418.9|9382.4|9377.4|2595
1681804800000|2023-04-18 08:00:00|9392|9387|9392|9387|9403.5|9398.5|9387|9382|2116
1681808400000|2023-04-18 09:00:00|9391.5|9386.5|9405|9400|9415|9410|9385|9380|1738
1681812000000|2023-04-18 10:00:00|9404.5|9399.5|9430.5|9425.5|9431.5|9426.5|9399|9394|954
1681815600000|2023-04-18 11:00:00|9429|9424|9416|9411|9435.5|9430.5|9412|9407|1172
1681819200000|2023-04-18 12:00:00|9415.5|9410.5|9437|9432|9439|9434|9415|9410|1817
1681822800000|2023-04-18 13:00:00|9436.5|9431.5|9436.5|9431.5|9447.5|9442.5|9431.5|9426.5|2358
1681826400000|2023-04-18 14:00:00|9436|9431|9417.6|9412.6|9441.6|9436.6|9417.1|9412.1|3138
1681830000000|2023-04-18 15:00:00|9417.1|9412.1|9424.7|9417.7|9429.7|9422.7|9416.1|9409.7|2568
1681833600000|2023-04-18 16:00:00|9425.7|9418.7|9428.7|9421.7|9435.7|9428.7|9424.7|9417.7|428
1681837200000|2023-04-18 17:00:00|9427.7|9420.7|9434.6|9422.6|9437.7|9430.7|9426.7|9419.7|102
1681840800000|2023-04-18 18:00:00|9434.7|9422.7|9434.9|9422.9|9441.8|9429.8|9426.1|9414.1|1
1681844400000|2023-04-18 19:00:00|9435|9423|9445.8|9433.8|9448.2|9436.2|9434.9|9422.9|0
1681848000000|2023-04-18 20:00:00|9444.7|9432.7|9444.5|9432.5|9448.6|9436.6|9435.2|9423.2|0
1681851600000|2023-04-18 21:00:00|9444.3|9432.3|9443.9|9431.9|9445.2|9433.2|9443.4|9431.4|0
1681855200000|2023-04-18 22:00:00|9443.7|9431.7|9443|9431|9443.7|9431.7|9438.2|9426.2|0
1681858800000|2023-04-18 23:00:00|9442.3|9430.3|9437.3|9425.3|9443|9431|9437.1|9425.1|0
1681862400000|2023-04-19 00:00:00|9436.7|9424.7|9435.1|9423.1|9440.8|9428.8|9432.9|9420.9|0
1681866000000|2023-04-19 01:00:00|9435|9423|9429.5|9417.5|9439.4|9427.4|9429.4|9417.4|0
1681869600000|2023-04-19 02:00:00|9427.4|9415.4|9427.4|9415.4|9431.7|9419.7|9427.3|9415.3|0
1681873200000|2023-04-19 03:00:00|9429.5|9417.5|9427.5|9415.5|9431.6|9419.6|9427.4|9415.4|0
1681876800000|2023-04-19 04:00:00|9427.4|9415.4|9425.3|9413.3|9427.5|9415.5|9425.3|9413.3|0
1681880400000|2023-04-19 05:00:00|9427.4|9415.4|9416.8|9404.8|9436.9|9424.9|9414.7|9402.7|0
1681884000000|2023-04-19 06:00:00|9418.9|9406.9|9416.7|9411.7|9423.7|9418.7|9403.7|9398.7|638
1681887600000|2023-04-19 07:00:00|9416.2|9411.2|9432.7|9427.7|9438.2|9433.2|9408.7|9403.7|2380
1681891200000|2023-04-19 08:00:00|9432.2|9427.2|9433.2|9428.2|9447.7|9442.7|9414.2|9409.2|1804
1681894800000|2023-04-19 09:00:00|9433.7|9428.7|9427.7|9422.7|9438.2|9433.2|9421.7|9416.7|1803
1681898400000|2023-04-19 10:00:00|9427.2|9422.2|9433.7|9428.7|9434.2|9429.2|9422.2|9417.2|1192
1681902000000|2023-04-19 11:00:00|9434.2|9429.2|9441.1|9436.1|9446.1|9441.1|9427.2|9422.2|834
1681905600000|2023-04-19 12:00:00|9441.6|9436.6|9439.6|9434.6|9446.6|9441.6|9436.1|9431.1|1894
1681909200000|2023-04-19 13:00:00|9440.1|9435.1|9466.1|9461.1|9470.1|9465.1|9439.1|9434.1|1058
1681912800000|2023-04-19 14:00:00|9465.6|9460.6|9491.2|9486.2|9495.7|9490.7|9462.1|9457.1|1377
1681916400000|2023-04-19 15:00:00|9491.7|9486.7|9502.2|9496.2|9508.2|9501.2|9488.2|9482.2|2766
1681920000000|2023-04-19 16:00:00|9503.2|9497.2|9513.2|9506.2|9514.2|9507.2|9499.2|9492.2|260
1681923600000|2023-04-19 17:00:00|9514.2|9507.2|9517.2|9505.2|9517.2|9509.2|9501.2|9495.2|216
1681927200000|2023-04-19 18:00:00|9518.1|9506.1|9516.1|9504.1|9522.6|9510.6|9511.7|9499.7|0
1681930800000|2023-04-19 19:00:00|9518.2|9506.2|9517.8|9505.8|9522.6|9510.6|9512.5|9500.5|0
1681934400000|2023-04-19 20:00:00|9515.9|9503.9|9507.7|9495.7|9515.9|9503.9|9506.6|9494.6|0
1681938000000|2023-04-19 21:00:00|9507.5|9495.5|9507.5|9495.5|9509.3|9497.3|9506.4|9494.4|0
1681941600000|2023-04-19 22:00:00|9506|9494|9497.6|9485.6|9506.8|9494.8|9494.8|9482.8|0
1681945200000|2023-04-19 23:00:00|9497.2|9485.2|9495.5|9483.5|9501.2|9489.2|9493.8|9481.8|0
1681948800000|2023-04-20 00:00:00|9496.2|9484.2|9503.6|9491.6|9503.6|9491.6|9495.1|9483.1|0
1681952400000|2023-04-20 01:00:00|9501.5|9489.5|9508|9496|9508|9496|9499.3|9487.3|0
1681956000000|2023-04-20 02:00:00|9508.1|9496.1|9503.5|9491.5|9510.3|9498.3|9501.4|9489.4|0
1681959600000|2023-04-20 03:00:00|9503.6|9491.6|9507.9|9495.9|9507.9|9495.9|9501.3|9489.3|0
1681963200000|2023-04-20 04:00:00|9508|9496|9505.7|9493.7|9510.1|9498.1|9505.6|9493.6|0
1681966800000|2023-04-20 05:00:00|9505.6|9493.6|9499.2|9487.2|9505.6|9493.6|9497|9485|0
1681970400000|2023-04-20 06:00:00|9497|9485|9505.7|9500.7|9539.7|9534.7|9492.7|9485|439
1681974000000|2023-04-20 07:00:00|9503.2|9498.2|9485|9480|9536.2|9531.2|9473.2|9468.2|1717
1681977600000|2023-04-20 08:00:00|9484.5|9479.5|9482|9477|9491.5|9486.5|9465|9460|1234
1681981200000|2023-04-20 09:00:00|9481.5|9476.5|9460|9455|9494|9489|9460|9455|987
1681984800000|2023-04-20 10:00:00|9459.5|9454.5|9449|9444|9462|9457|9430|9425|1772
1681988400000|2023-04-20 11:00:00|9449.5|9444.5|9438.6|9433.6|9461|9456|9437.6|9432.6|1084
1681992000000|2023-04-20 12:00:00|9438.1|9433.1|9455.6|9450.6|9457.6|9452.6|9429.1|9424.1|687
1681995600000|2023-04-20 13:00:00|9455.1|9450.1|9457.6|9452.6|9463.1|9458.1|9447.1|9442.1|882
1681999200000|2023-04-20 14:00:00|9457.1|9452.1|9465.9|9460.9|9470.4|9465.4|9449.6|9444.6|1384
1682002800000|2023-04-20 15:00:00|9466.4|9461.4|9455.9|9449.9|9466.9|9461.9|9448.9|9441.9|2315
1682006400000|2023-04-20 16:00:00|9454.9|9448.9|9466.9|9457.9|9468.9|9461.9|9449.9|9442.9|813
1682010000000|2023-04-20 17:00:00|9465.9|9458.9|9465.7|9453.7|9472.9|9465.9|9463.9|9453.7|68
1682013600000|2023-04-20 18:00:00|9465.8|9453.8|9458.7|9446.7|9468|9456|9452|9440|0
1682017200000|2023-04-20 19:00:00|9458.6|9446.6|9463|9451|9463|9451|9438.8|9426.8|0
1682020800000|2023-04-20 20:00:00|9463.6|9451.6|9464.2|9452.2|9473.8|9461.8|9461.2|9449.2|0
1682024400000|2023-04-20 21:00:00|9464.9|9452.9|9462.2|9450.2|9465.3|9453.3|9462|9450|0
1682028000000|2023-04-20 22:00:00|9462.3|9450.3|9460.9|9448.9|9463.8|9451.8|9458.3|9446.3|0
1682031600000|2023-04-20 23:00:00|9461|9449|9458.3|9446.3|9465.7|9453.7|9456.2|9444.2|0
1682035200000|2023-04-21 00:00:00|9457.9|9445.9|9469.5|9457.5|9469.5|9457.5|9452.2|9440.2|0
1682038800000|2023-04-21 01:00:00|9467.3|9455.3|9463|9451|9469.5|9457.5|9458.7|9446.7|0
1682042400000|2023-04-21 02:00:00|9462.9|9450.9|9460.8|9448.8|9465.1|9453.1|9458.6|9446.6|0
1682046000000|2023-04-21 03:00:00|9460.9|9448.9|9463|9451|9465.2|9453.2|9460.8|9448.8|0
1682049600000|2023-04-21 04:00:00|9460.9|9448.9|9454.3|9442.3|9460.9|9448.9|9454.3|9442.3|0
1682053200000|2023-04-21 05:00:00|9454.4|9442.4|9456.5|9444.5|9465|9453|9454.4|9442.4|0
1682056800000|2023-04-21 06:00:00|9456.4|9444.4|9442.9|9437.9|9457.4|9452.4|9430.4|9425.4|153
1682060400000|2023-04-21 07:00:00|9438.4|9433.4|9407.7|9402.7|9440.9|9435.9|9375.4|9370.4|1504
1682064000000|2023-04-21 08:00:00|9407.2|9402.2|9422.2|9417.2|9430.2|9425.2|9405.7|9400.7|661
1682067600000|2023-04-21 09:00:00|9421.7|9416.7|9400.7|9395.7|9441.7|9436.7|9398.7|9393.7|849
1682071200000|2023-04-21 10:00:00|9401.2|9396.2|9379.2|9374.2|9404.7|9399.7|9374.7|9369.7|627
1682074800000|2023-04-21 11:00:00|9377.7|9372.7|9373.8|9368.8|9380.8|9375.8|9367.2|9362.2|602
1682078400000|2023-04-21 12:00:00|9373.3|9368.3|9387.3|9382.3|9389.3|9384.3|9371.8|9366.8|504
1682082000000|2023-04-21 13:00:00|9387.8|9382.8|9388.3|9383.3|9402.8|9397.8|9384.3|9379.3|638
1682085600000|2023-04-21 14:00:00|9389.3|9384.3|9397.4|9392.4|9414.4|9409.4|9371.9|9366.9|2770
1682089200000|2023-04-21 15:00:00|9397.9|9392.9|9426.4|9419.4|9428.4|9421.4|9396.4|9391.4|1400
1682092800000|2023-04-21 16:00:00|9425.4|9418.4|9433.4|9426.4|9436.4|9430.4|9422.4|9416.4|372
1682096400000|2023-04-21 17:00:00|9434.4|9427.4|9435.4|9423.4|9436.4|9429.4|9427.4|9420.4|85
1682100000000|2023-04-21 18:00:00|9435.5|9423.5|9433.2|9421.2|9439.9|9427.9|9428.8|9416.8|0
1682103600000|2023-04-21 19:00:00|9433.1|9421.1|9434.4|9422.4|9437.6|9425.6|9424.3|9412.3|0
1682107200000|2023-04-21 20:00:00|9432.3|9420.3|9426.5|9414.5|9434.4|9422.4|9425.2|9413.2|0
1682287200000|2023-04-23 22:00:00|9464.2|9452.2|9463.3|9451.3|9466.4|9454.4|9459.4|9447.4|0
1682290800000|2023-04-23 23:00:00|9464|9452|9462.7|9450.7|9466.8|9454.8|9462.2|9450.2|0
1682294400000|2023-04-24 00:00:00|9462.2|9450.2|9422.7|9410.7|9462.2|9450.2|9418.4|9406.4|0
1682298000000|2023-04-24 01:00:00|9420.6|9408.6|9424.8|9412.8|9431.2|9419.2|9420.6|9408.6|0
1682301600000|2023-04-24 02:00:00|9424.7|9412.7|9420.5|9408.5|9427|9415|9418.3|9406.3|0
1682305200000|2023-04-24 03:00:00|9422.6|9410.6|9420.4|9408.4|9422.7|9410.7|9420.4|9408.4|0
1682308800000|2023-04-24 04:00:00|9420.5|9408.5|9418.2|9406.2|9422.5|9410.5|9418.2|9406.2|0
1682312400000|2023-04-24 05:00:00|9420.3|9408.3|9407.3|9395.3|9420.3|9408.3|9407.3|9395.3|0
1682316000000|2023-04-24 06:00:00|9405.2|9393.2|9381.9|9376.9|9407.4|9398.4|9379.9|9374.9|301
1682319600000|2023-04-24 07:00:00|9383.4|9378.4|9424|9419|9435.5|9430.5|9371.4|9366.4|1518
1682323200000|2023-04-24 08:00:00|9425|9420|9376|9371|9433.5|9428.5|9374.5|9369.5|720
1682326800000|2023-04-24 09:00:00|9375.5|9370.5|9389.5|9384.5|9405.5|9400.5|9374|9369|540
1682330400000|2023-04-24 10:00:00|9387.5|9382.5|9387.5|9382.5|9391.5|9386.5|9374|9369|658
1682334000000|2023-04-24 11:00:00|9388.5|9383.5|9389.5|9384.5|9391|9386|9379|9374|603
1682337600000|2023-04-24 12:00:00|9390|9385|9391|9386|9391|9386|9383|9378|837
1682341200000|2023-04-24 13:00:00|9391.5|9386.5|9418.5|9413.5|9426|9421|9388|9383|679
1682344800000|2023-04-24 14:00:00|9419|9414|9415|9410|9421|9416|9406.5|9401.5|716
1682348400000|2023-04-24 15:00:00|9415.5|9410.5|9410.5|9403.5|9422.5|9416|9410.5|9403.5|1819
1682352000000|2023-04-24 16:00:00|9409.5|9402.5|9416.5|9409.5|9416.5|9410.5|9403.5|9397.5|109
1682355600000|2023-04-24 17:00:00|9415.5|9408.5|9414.4|9402.4|9418.5|9411.5|9410.5|9401.5|87
1682359200000|2023-04-24 18:00:00|9414.5|9402.5|9410.2|9398.2|9416.6|9404.6|9407.8|9395.8|0
1682362800000|2023-04-24 19:00:00|9412.3|9400.3|9414.6|9402.6|9416.7|9404.7|9410.2|9398.2|0
1682366400000|2023-04-24 20:00:00|9418.8|9406.8|9412.1|9400.1|9422.2|9410.2|9411|9399|0
1682370000000|2023-04-24 21:00:00|9411.7|9399.7|9409.1|9397.1|9413.8|9401.8|9408.5|9396.5|0
1682373600000|2023-04-24 22:00:00|9409.2|9397.2|9408.7|9396.7|9414.7|9402.7|9408.7|9396.7|0
1682377200000|2023-04-24 23:00:00|9409.1|9397.1|9409.3|9397.3|9413.8|9401.8|9408.2|9396.2|0
1682380800000|2023-04-25 00:00:00|9408.7|9396.7|9405.7|9393.7|9414.5|9402.5|9405.7|9393.7|0
1682384400000|2023-04-25 01:00:00|9405.8|9393.8|9399.3|9387.3|9409|9397|9399.3|9387.3|0
1682388000000|2023-04-25 02:00:00|9399.4|9387.4|9397.1|9385.1|9399.4|9387.4|9397.1|9385.1|0
1682391600000|2023-04-25 03:00:00|9397.2|9385.2|9392.8|9380.8|9399.3|9387.3|9392.8|9380.8|0
1682395200000|2023-04-25 04:00:00|9392.9|9380.9|9387.8|9375.8|9394.9|9382.9|9387.8|9375.8|0
1682398800000|2023-04-25 05:00:00|9387.9|9375.9|9392.1|9380.1|9392.2|9380.2|9383.6|9371.6|0
1682402400000|2023-04-25 06:00:00|9390|9378|9359|9354|9392.1|9383|9353.5|9348.5|327
1682406000000|2023-04-25 07:00:00|9360.5|9355.5|9309.7|9304.7|9363.5|9358.5|9284|9279|2403
1682409600000|2023-04-25 08:00:00|9310.2|9305.2|9294.2|9289.2|9314.7|9309.7|9281.2|9276.2|914
1682413200000|2023-04-25 09:00:00|9293.7|9288.7|9295.7|9290.7|9303.7|9298.7|9283.2|9278.2|645
1682416800000|2023-04-25 10:00:00|9296.2|9291.2|9291.7|9286.7|9305.7|9300.7|9281.7|9276.7|738
1682420400000|2023-04-25 11:00:00|9291.2|9286.2|9294.3|9289.3|9301.7|9296.7|9285.8|9280.8|429
1682424000000|2023-04-25 12:00:00|9294.8|9289.8|9288.3|9283.3|9306.8|9301.8|9284.3|9279.3|320
1682427600000|2023-04-25 13:00:00|9288.8|9283.8|9289.3|9284.3|9303.3|9298.3|9277.3|9272.3|888
1682431200000|2023-04-25 14:00:00|9289.8|9284.8|9287.9|9282.9|9295.3|9290.3|9270.9|9265.9|1083
1682434800000|2023-04-25 15:00:00|9287.4|9282.4|9292.9|9286.9|9304.4|9299.4|9284.4|9279.4|1427
1682438400000|2023-04-25 16:00:00|9293.9|9287.9|9286.9|9279.9|9298.9|9291.9|9284.9|9276.9|203
1682442000000|2023-04-25 17:00:00|9285.9|9278.9|9255.8|9243.8|9289.9|9282.9|9250.9|9242.9|201
1682445600000|2023-04-25 18:00:00|9257.9|9245.9|9253.5|9241.5|9264.3|9252.3|9251.3|9239.3|0
1682449200000|2023-04-25 19:00:00|9253.6|9241.6|9248.1|9236.1|9262.2|9250.2|9247.1|9235.1|0
1682452800000|2023-04-25 20:00:00|9247.5|9235.5|9272.7|9260.7|9273.2|9261.2|9245.4|9233.4|0
1682456400000|2023-04-25 21:00:00|9272.9|9260.9|9275.1|9263.1|9275.9|9263.9|9271.4|9259.4|0
1682460000000|2023-04-25 22:00:00|9274.9|9262.9|9274.6|9262.6|9283.1|9271.1|9270.9|9258.9|0
1682463600000|2023-04-25 23:00:00|9274.4|9262.4|9274.6|9262.6|9275.9|9263.9|9269.9|9257.9|0
1682467200000|2023-04-26 00:00:00|9274.2|9262.2|9269.7|9257.7|9275.5|9263.5|9257.1|9245.1|0
1682470800000|2023-04-26 01:00:00|9267.6|9255.6|9265.7|9253.7|9269.8|9257.8|9261.4|9249.4|0
1682474400000|2023-04-26 02:00:00|9263.6|9251.6|9267.9|9255.9|9269.9|9257.9|9261.5|9249.5|0
1682478000000|2023-04-26 03:00:00|9265.8|9253.8|9257.2|9245.2|9267.9|9255.9|9257.2|9245.2|0
1682481600000|2023-04-26 04:00:00|9255.2|9243.2|9259.4|9247.4|9259.4|9247.4|9253|9241|0
1682485200000|2023-04-26 05:00:00|9261.4|9249.4|9278.4|9266.4|9278.4|9266.4|9255.1|9243.1|0
1682488800000|2023-04-26 06:00:00|9280.5|9268.5|9269.9|9264.9|9280.5|9268.9|9245.9|9240.9|422
1682492400000|2023-04-26 07:00:00|9268.9|9263.9|9214.4|9209.4|9281.9|9276.9|9197.9|9192.9|2836
1682496000000|2023-04-26 08:00:00|9213.9|9208.9|9256.9|9251.9|9270.4|9265.4|9209.4|9204.4|1280
1682499600000|2023-04-26 09:00:00|9257.4|9252.4|9256.9|9251.9|9280.4|9275.4|9245.4|9240.4|919
1682503200000|2023-04-26 10:00:00|9257.9|9252.9|9260.9|9255.9|9282.4|9277.4|9256.4|9251.4|781
1682506800000|2023-04-26 11:00:00|9261.9|9256.9|9260|9255|9285|9280|9233.9|9228.9|1057
1682510400000|2023-04-26 12:00:00|9260.5|9255.5|9257|9252|9269|9264|9249|9244|556
1682514000000|2023-04-26 13:00:00|9257.5|9252.5|9255.5|9250.5|9266|9261|9229|9224|991
1682517600000|2023-04-26 14:00:00|9255|9250|9273.4|9268.4|9274.4|9269.4|9234.4|9229.4|853
1682521200000|2023-04-26 15:00:00|9272.4|9267.4|9262.7|9255.7|9300.9|9295.9|9251.7|9245.7|1301
1682524800000|2023-04-26 16:00:00|9263.7|9256.7|9268.7|9261.7|9273.7|9267.7|9262.7|9256.7|226
1682528400000|2023-04-26 17:00:00|9269.7|9262.7|9249.2|9237.2|9272.7|9266.7|9244.7|9236.7|152
1682532000000|2023-04-26 18:00:00|9250.3|9238.3|9226.7|9214.7|9251.3|9239.3|9223.5|9211.5|0
1682535600000|2023-04-26 19:00:00|9227.8|9215.8|9229.8|9217.8|9236.4|9224.4|9217|9205|0
1682539200000|2023-04-26 20:00:00|9227.5|9215.5|9240.5|9228.5|9244.4|9232.4|9226.6|9214.6|0
1682542800000|2023-04-26 21:00:00|9240.4|9228.4|9243.5|9231.5|9243.5|9231.5|9239.8|9227.8|0
1682546400000|2023-04-26 22:00:00|9243.4|9231.4|9239.6|9227.6|9243.4|9231.4|9235.9|9223.9|0
1682550000000|2023-04-26 23:00:00|9239.2|9227.2|9240.7|9228.7|9241.1|9229.1|9236.8|9224.8|0
1682553600000|2023-04-27 00:00:00|9240.5|9228.5|9232.7|9220.7|9240.5|9228.5|9228.4|9216.4|0
1682557200000|2023-04-27 01:00:00|9232.6|9220.6|9234.8|9222.8|9236.9|9224.9|9228.4|9216.4|0
1682560800000|2023-04-27 02:00:00|9232.7|9220.7|9236.9|9224.9|9239.1|9227.1|9232.6|9220.6|0
1682564400000|2023-04-27 03:00:00|9239|9227|9236.9|9224.9|9239.1|9227.1|9236.9|9224.9|0
1682568000000|2023-04-27 04:00:00|9239|9227|9251.3|9239.3|9251.3|9239.3|9239|9227|0
1682571600000|2023-04-27 05:00:00|9251.2|9239.2|9256.4|9244.4|9265.7|9253.7|9247|9235|0
1682575200000|2023-04-27 06:00:00|9252.2|9240.2|9253.7|9248.7|9260.7|9255.7|9222.7|9217.7|355
1682578800000|2023-04-27 07:00:00|9249.2|9244.2|9289.7|9284.7|9292.7|9287.7|9218.7|9213.7|1853
1682582400000|2023-04-27 08:00:00|9290.2|9285.2|9312.7|9307.7|9315.7|9310.7|9277.2|9272.2|685
1682586000000|2023-04-27 09:00:00|9312.2|9307.2|9293.2|9288.2|9313.2|9308.2|9286.2|9281.2|578
1682589600000|2023-04-27 10:00:00|9292.2|9287.2|9290.7|9285.7|9298.7|9293.7|9274.7|9269.7|508
1682593200000|2023-04-27 11:00:00|9290.2|9285.2|9312.7|9307.7|9314.7|9309.7|9288.2|9283.2|404
1682596800000|2023-04-27 12:00:00|9312.2|9307.2|9324.2|9319.2|9324.7|9319.7|9310.7|9305.7|518
1682600400000|2023-04-27 13:00:00|9325.7|9320.7|9318|9313|9328.7|9323.7|9307.5|9302.5|778
1682604000000|2023-04-27 14:00:00|9317.5|9312.5|9301.4|9296.4|9328.4|9323.4|9300.4|9295.4|994
1682607600000|2023-04-27 15:00:00|9301.9|9296.9|9311.9|9304.9|9324.9|9318.9|9299.4|9294.4|1116
1682611200000|2023-04-27 16:00:00|9310.9|9303.9|9325.9|9318.9|9329.9|9322.9|9310.9|9303.9|197
1682614800000|2023-04-27 17:00:00|9326.9|9319.9|9344.9|9332.9|9346.9|9340.9|9325.9|9317.9|85
1682618400000|2023-04-27 18:00:00|9343.8|9331.8|9363.5|9351.5|9363.6|9351.6|9342.6|9330.6|0
1682622000000|2023-04-27 19:00:00|9363.6|9351.6|9366.6|9354.6|9368.8|9356.8|9354.9|9342.9|0
1682625600000|2023-04-27 20:00:00|9368.3|9356.3|9372.3|9360.3|9386.9|9374.9|9359.2|9347.2|0
1682629200000|2023-04-27 21:00:00|9372.7|9360.7|9360|9348|9373.8|9361.8|9359.4|9347.4|0
1682632800000|2023-04-27 22:00:00|9360.2|9348.2|9360.5|9348.5|9366.7|9354.7|9354.6|9342.6|0
1682636400000|2023-04-27 23:00:00|9360.7|9348.7|9359|9347|9365.3|9353.3|9358.6|9346.6|0
1682640000000|2023-04-28 00:00:00|9359.5|9347.5|9345.2|9333.2|9360.3|9348.3|9345.2|9333.2|0
1682643600000|2023-04-28 01:00:00|9347.3|9335.3|9364.7|9352.7|9364.8|9352.8|9345|9333|0
1682647200000|2023-04-28 02:00:00|9362.6|9350.6|9360.5|9348.5|9362.7|9350.7|9360.4|9348.4|0
1682650800000|2023-04-28 03:00:00|9362.6|9350.6|9354|9342|9362.6|9350.6|9353.9|9341.9|0
1682654400000|2023-04-28 04:00:00|9352.9|9340.9|9354|9342|9362.5|9350.5|9351.8|9339.8|0
1682658000000|2023-04-28 05:00:00|9352|9340|9370|9358|9371.8|9359.8|9349.7|9337.7|0
1682661600000|2023-04-28 06:00:00|9367.9|9355.9|9338.9|9333.9|9367.9|9355.9|9333.4|9328.4|286
1682665200000|2023-04-28 07:00:00|9341.4|9336.4|9246.9|9241.9|9341.4|9336.4|9242.4|9237.4|2349
1682668800000|2023-04-28 08:00:00|9247.9|9242.9|9184.9|9179.9|9248.4|9243.4|9175.9|9170.9|1544
1682672400000|2023-04-28 09:00:00|9184.4|9179.4|9199.4|9194.4|9208.9|9203.9|9163.9|9158.9|1271
1682676000000|2023-04-28 10:00:00|9198.9|9193.9|9166.9|9161.9|9200.4|9195.4|9161.4|9156.4|1113
1682679600000|2023-04-28 11:00:00|9167.4|9162.4|9193|9188|9198.5|9193.5|9161.4|9156.4|421
1682683200000|2023-04-28 12:00:00|9192.5|9187.5|9207.5|9202.5|9215|9210|9187.5|9182.5|619
1682686800000|2023-04-28 13:00:00|9207|9202|9227.5|9222.5|9237.5|9232.5|9203.5|9198.5|624
1682690400000|2023-04-28 14:00:00|9228|9223|9236.1|9231.1|9254.1|9249.1|9228|9223|1068
1682694000000|2023-04-28 15:00:00|9235.6|9230.6|9257.6|9251.6|9260.6|9254.6|9214.1|9209.1|1634
1682697600000|2023-04-28 16:00:00|9258.6|9252.6|9255.6|9248.6|9261.6|9255.6|9250.6|9243.6|249
1682701200000|2023-04-28 17:00:00|9254.6|9247.6|9255.2|9243.2|9260.6|9253.6|9250.6|9243.2|103
1682704800000|2023-04-28 18:00:00|9257.3|9245.3|9253|9241|9261.8|9249.8|9244.3|9232.3|0
1682708400000|2023-04-28 19:00:00|9250.9|9238.9|9264|9252|9266|9254|9244.7|9232.7|0
1682712000000|2023-04-28 20:00:00|9265.3|9253.3|9268.3|9256.3|9274|9262|9262.5|9250.5|0
1682892000000|2023-04-30 22:00:00|9259.2|9247.2|9253.4|9241.4|9268.3|9256.3|9251.2|9239.2|0
1682895600000|2023-04-30 23:00:00|9243.9|9231.9|9240.3|9228.3|9249.5|9237.5|9237.9|9225.9|0
1682899200000|2023-05-01 00:00:00|9240.1|9228.1|9250.5|9238.5|9251.6|9239.6|9237.3|9225.3|0
1682902800000|2023-05-01 01:00:00|9250.7|9238.7|9248.4|9236.4|9252.9|9240.9|9246.3|9234.3|0
1682906400000|2023-05-01 02:00:00|9248.6|9236.6|9259.9|9247.9|9260.6|9248.6|9247.8|9235.8|0
1682910000000|2023-05-01 03:00:00|9259.5|9247.5|9259.5|9247.5|9263.4|9251.4|9255|9243|0
1682913600000|2023-05-01 04:00:00|9259.7|9247.7|9259.9|9247.9|9261|9249|9257.2|9245.2|0
1682917200000|2023-05-01 05:00:00|9259.5|9247.5|9262.1|9250.1|9264.4|9252.4|9255.5|9243.5|0
1682920800000|2023-05-01 06:00:00|9261.6|9249.6|9267.2|9255.2|9268.7|9256.7|9254.4|9242.4|0
1682924400000|2023-05-01 07:00:00|9266.3|9254.3|9261.7|9249.7|9269.7|9257.7|9258.9|9246.9|0
1682928000000|2023-05-01 08:00:00|9261.3|9249.3|9251.1|9239.1|9261.7|9249.7|9247.3|9235.3|0
1682931600000|2023-05-01 09:00:00|9250.9|9238.9|9256.7|9244.7|9261.2|9249.2|9250.5|9238.5|0
1682935200000|2023-05-01 10:00:00|9257.2|9245.2|9254.6|9242.6|9259.1|9247.1|9248.6|9236.6|0
1682938800000|2023-05-01 11:00:00|9254.2|9242.2|9245|9233|9255.7|9243.7|9243.9|9231.9|0
1682942400000|2023-05-01 12:00:00|9245.6|9233.6|9251.2|9239.2|9253.3|9241.3|9241.1|9229.1|0
1682946000000|2023-05-01 13:00:00|9250.5|9238.5|9268.9|9256.9|9276.3|9264.3|9239.4|9227.4|0
1682949600000|2023-05-01 14:00:00|9268.8|9256.8|9278.6|9266.6|9281|9269|9253.4|9241.4|0
1682953200000|2023-05-01 15:00:00|9279.3|9267.3|9253.5|9241.5|9282.5|9270.5|9239.8|9227.8|0
1682956800000|2023-05-01 16:00:00|9253.1|9241.1|9273|9261|9282.2|9270.2|9253.1|9241.1|0
1682960400000|2023-05-01 17:00:00|9272.6|9260.6|9269.6|9257.6|9275.6|9263.6|9260.2|9248.2|0
1682964000000|2023-05-01 18:00:00|9268.9|9256.9|9248.1|9236.1|9271.3|9259.3|9233.7|9221.7|0
1682967600000|2023-05-01 19:00:00|9248.7|9236.7|9236.1|9224.1|9250.9|9238.9|9229.9|9217.9|0
1682971200000|2023-05-01 20:00:00|9235.5|9223.5|9223.4|9211.4|9243.7|9231.7|9221.5|9209.5|0
1682974800000|2023-05-01 21:00:00|9223.6|9211.6|9223.2|9211.2|9225.1|9213.1|9223|9211|0
1682978400000|2023-05-01 22:00:00|9223|9211|9222.6|9210.6|9225.4|9213.4|9218.4|9206.4|0
1682982000000|2023-05-01 23:00:00|9222.4|9210.4|9222.1|9210.1|9234.7|9222.7|9220.8|9208.8|0
1682985600000|2023-05-02 00:00:00|9222|9210|9235.8|9223.8|9242.3|9230.3|9220.4|9208.4|0
1682989200000|2023-05-02 01:00:00|9233.7|9221.7|9242.3|9230.3|9250.7|9238.7|9233.7|9221.7|0
1682992800000|2023-05-02 02:00:00|9242.2|9230.2|9244.4|9232.4|9244.4|9232.4|9235.9|9223.9|0
1682996400000|2023-05-02 03:00:00|9246.5|9234.5|9248.7|9236.7|9248.7|9236.7|9244.4|9232.4|0
1683000000000|2023-05-02 04:00:00|9248.8|9236.8|9244.6|9232.6|9250.9|9238.9|9238.3|9226.3|0
1683003600000|2023-05-02 05:00:00|9242.6|9230.6|9243.6|9231.6|9246.9|9234.9|9240.5|9228.5|0
1683007200000|2023-05-02 06:00:00|9242.6|9230.6|9263.8|9258.8|9273.3|9268.3|9242.5|9230.5|431
1683010800000|2023-05-02 07:00:00|9264.3|9259.3|9199.5|9194.5|9266.8|9261.8|9199|9194|4309
1683014400000|2023-05-02 08:00:00|9198.5|9193.5|9180|9175|9199|9194|9162.5|9157.5|1551
1683018000000|2023-05-02 09:00:00|9178|9173|9197.5|9192.5|9205|9200|9162|9157|853
1683021600000|2023-05-02 10:00:00|9198|9193|9209.5|9204.5|9213.5|9208.5|9185|9180|488
1683025200000|2023-05-02 11:00:00|9210.5|9205.5|9215.5|9210.5|9217|9212|9203|9198|380
1683028800000|2023-05-02 12:00:00|9215|9210|9200|9195|9215|9210|9192|9187|396
1683032400000|2023-05-02 13:00:00|9200.5|9195.5|9168.5|9163.5|9201|9196|9163|9158|1101
1683036000000|2023-05-02 14:00:00|9167.5|9162.5|9078.6|9073.6|9169|9164|9078.6|9073.6|2231
1683039600000|2023-05-02 15:00:00|9077.6|9072.6|9097.1|9090.1|9107.1|9100.1|9069.1|9063.1|2145
1683043200000|2023-05-02 16:00:00|9098.1|9091.1|9099.1|9092.1|9102.1|9096.1|9088.1|9082.1|226
1683046800000|2023-05-02 17:00:00|9098.1|9093.1|9112.5|9100.5|9118.1|9112.1|9096.1|9089.1|147
1683050400000|2023-05-02 18:00:00|9112.6|9100.6|9114.8|9102.8|9114.9|9102.9|9099.4|9087.4|0
1683054000000|2023-05-02 19:00:00|9113.8|9101.8|9108.4|9096.4|9119.2|9107.2|9106.3|9094.3|0
1683057600000|2023-05-02 20:00:00|9115.2|9103.2|9107.1|9095.1|9119.7|9107.7|9106|9094|0
1683061200000|2023-05-02 21:00:00|9107.5|9095.5|9105.6|9093.6|9107.7|9095.7|9104.5|9092.5|0
1683064800000|2023-05-02 22:00:00|9105.7|9093.7|9107.5|9095.5|9111.6|9099.6|9103.3|9091.3|0
1683068400000|2023-05-02 23:00:00|9107.7|9095.7|9118|9106|9118|9106|9105.2|9093.2|0
1683072000000|2023-05-03 00:00:00|9118.4|9106.4|9110|9098|9118.4|9106.4|9096.2|9084.2|0
1683075600000|2023-05-03 01:00:00|9112.1|9100.1|9103.7|9091.7|9112.1|9100.1|9099.5|9087.5|0
1683079200000|2023-05-03 02:00:00|9105.8|9093.8|9110|9098|9112.1|9100.1|9105.8|9093.8|0
1683082800000|2023-05-03 03:00:00|9110.1|9098.1|9112.1|9100.1|9112.2|9100.2|9105.8|9093.8|0
1683086400000|2023-05-03 04:00:00|9112.2|9100.2|9112.5|9100.5|9114.5|9102.5|9107.9|9095.9|0
1683090000000|2023-05-03 05:00:00|9114.5|9102.5|9119.7|9107.7|9123|9111|9110.4|9098.4|0
1683093600000|2023-05-03 06:00:00|9121.8|9109.8|9121.1|9116.1|9133.6|9128.6|9117.1|9108.7|382
1683097200000|2023-05-03 07:00:00|9120.6|9115.6|9102.5|9097.5|9136.6|9131.6|9098.5|9093.5|3035
1683100800000|2023-05-03 08:00:00|9103|9098|9084|9079|9109.5|9104.5|9073.5|9068.5|737
1683104400000|2023-05-03 09:00:00|9083.5|9078.5|9078.5|9073.5|9092|9087|9059|9054|454
1683108000000|2023-05-03 10:00:00|9080|9075|9065.5|9060.5|9090.5|9085.5|9047.5|9042.5|567
1683111600000|2023-05-03 11:00:00|9066.5|9061.5|9051.4|9046.4|9074|9069|9044.9|9039.9|582
1683115200000|2023-05-03 12:00:00|9050.9|9045.9|9038.4|9033.4|9070.4|9065.4|9035.9|9030.9|866
1683118800000|2023-05-03 13:00:00|9037.9|9032.9|9057.4|9052.4|9070.4|9065.4|9035.9|9030.9|722
1683122400000|2023-05-03 14:00:00|9057.9|9052.9|9071.9|9066.9|9080.9|9075.9|9057.9|9052.9|1313
1683126000000|2023-05-03 15:00:00|9072.4|9067.4|9091.9|9084.9|9092.9|9086.9|9061.4|9056.4|1587
1683129600000|2023-05-03 16:00:00|9090.9|9083.9|9101.9|9095.9|9101.9|9095.9|9089.9|9083.9|174
1683133200000|2023-05-03 17:00:00|9102.9|9096.9|9123.6|9111.6|9123.6|9111.6|9098.9|9092.9|117
1683136800000|2023-05-03 18:00:00|9121.5|9109.5|9129.3|9117.3|9149.2|9137.2|9099.4|9087.4|0
1683140400000|2023-05-03 19:00:00|9128.3|9116.3|9069.9|9057.9|9140|9128|9068.8|9056.8|0
1683144000000|2023-05-03 20:00:00|9067.2|9055.2|9041.1|9029.1|9089.5|9077.5|9038.5|9026.5|0
1683147600000|2023-05-03 21:00:00|9041.3|9029.3|9036|9024|9048.7|9036.7|9036|9024|0
1683151200000|2023-05-03 22:00:00|9035.8|9023.8|9044.2|9032.2|9044.5|9032.5|9009.9|8997.9|0
1683154800000|2023-05-03 23:00:00|9044|9032|9053.4|9041.4|9053.4|9041.4|9037.4|9025.4|0
1683158400000|2023-05-04 00:00:00|9053.3|9041.3|9051.1|9039.1|9055.3|9043.3|9044.5|9032.5|0
1683162000000|2023-05-04 01:00:00|9049.1|9037.1|9068.7|9056.7|9070.8|9058.8|9046.9|9034.9|0
1683165600000|2023-05-04 02:00:00|9072.8|9060.8|9083.7|9071.7|9083.7|9071.7|9070.8|9058.8|0
1683169200000|2023-05-04 03:00:00|9081.6|9069.6|9085.7|9073.7|9087.9|9075.9|9081.6|9069.6|0
1683172800000|2023-05-04 04:00:00|9083.6|9071.6|9089.9|9077.9|9094.2|9082.2|9075.2|9063.2|0
1683176400000|2023-05-04 05:00:00|9090|9078|9084|9072|9092.2|9080.2|9081.8|9069.8|0
1683180000000|2023-05-04 06:00:00|9086|9074|9040.9|9035.9|9086.1|9074.1|8905.9|8900.9|610
1683183600000|2023-05-04 07:00:00|9038.9|9033.9|9042.8|9037.8|9052.4|9047.4|8989.4|8984.4|2593
1683187200000|2023-05-04 08:00:00|9043.3|9038.3|9019.3|9014.3|9051.8|9046.8|9012.3|9007.3|535
1683190800000|2023-05-04 09:00:00|9019.8|9014.8|9011.8|9006.8|9030.3|9025.3|9001.8|8996.8|506
1683194400000|2023-05-04 10:00:00|9012.3|9007.3|8978.8|8973.8|9018.3|9013.3|8969.8|8964.8|495
1683198000000|2023-05-04 11:00:00|8978.3|8973.3|8984|8979|8990|8985|8972.3|8967.3|384
1683201600000|2023-05-04 12:00:00|8984.5|8979.5|9016.5|9011.5|9030.5|9025.5|8976.5|8971.5|1042
1683205200000|2023-05-04 13:00:00|9015.5|9010.5|9045.5|9040.5|9051.5|9046.5|9002|8997|900
1683208800000|2023-05-04 14:00:00|9045|9040|9028.9|9023.9|9050|9045|8993.9|8988.9|1657
1683212400000|2023-05-04 15:00:00|9027.4|9022.4|9043.2|9036.2|9060.9|9055.9|9022.9|9017.9|1305
1683216000000|2023-05-04 16:00:00|9044.2|9035.2|9068.2|9061.2|9070.2|9063.2|9027.2|9020.2|145
1683219600000|2023-05-04 17:00:00|9070.2|9062.2|9074.4|9062.4|9087.2|9080.2|9063.2|9055.2|187
1683223200000|2023-05-04 18:00:00|9076.4|9064.4|9062.2|9050.2|9076.5|9064.5|9053.4|9041.4|0
1683226800000|2023-05-04 19:00:00|9061.2|9049.2|9057.9|9045.9|9075.1|9063.1|9051.6|9039.6|0
1683230400000|2023-05-04 20:00:00|9060|9048|9055.7|9043.7|9070.6|9058.6|9051.5|9039.5|0
1683234000000|2023-05-04 21:00:00|9056.1|9044.1|9059.7|9047.7|9061.3|9049.3|9054.6|9042.6|0
1683237600000|2023-05-04 22:00:00|9060.9|9048.9|9079.6|9067.6|9079.6|9067.6|9059.6|9047.6|0
1683241200000|2023-05-04 23:00:00|9080.1|9068.1|9078.8|9066.8|9083|9071|9076|9064|0
1683244800000|2023-05-05 00:00:00|9079.2|9067.2|9081.7|9069.7|9087.9|9075.9|9068.9|9056.9|0
1683248400000|2023-05-05 01:00:00|9081.6|9069.6|9083.7|9071.7|9083.8|9071.8|9077.3|9065.3|0
1683252000000|2023-05-05 02:00:00|9083.6|9071.6|9083.4|9071.4|9087.7|9075.7|9073.1|9061.1|0
1683255600000|2023-05-05 03:00:00|9085.5|9073.5|9089.7|9077.7|9089.7|9077.7|9081.2|9069.2|0
1683259200000|2023-05-05 04:00:00|9087.6|9075.6|9087.7|9075.7|9089.8|9077.8|9085.5|9073.5|0
1683262800000|2023-05-05 05:00:00|9089.7|9077.7|9082.3|9070.3|9089.8|9077.8|9080.1|9068.1|0
1683266400000|2023-05-05 06:00:00|9084.4|9072.4|9098.2|9093.2|9104.7|9099.7|9075.7|9070.2|243
1683270000000|2023-05-05 07:00:00|9100.2|9095.2|9093.3|9088.3|9133.7|9128.7|9087.2|9082.2|2271
1683273600000|2023-05-05 08:00:00|9093.8|9088.8|9088.8|9083.8|9095.8|9090.8|9049.8|9044.8|1269
1683277200000|2023-05-05 09:00:00|9089.3|9084.3|9078.3|9073.3|9091.3|9086.3|9052.8|9047.8|766
1683280800000|2023-05-05 10:00:00|9078.8|9073.8|9090.8|9085.8|9099.8|9094.8|9077.3|9072.3|688
1683284400000|2023-05-05 11:00:00|9090.3|9085.3|9091.1|9086.1|9113.3|9108.3|9086.6|9081.6|546
1683288000000|2023-05-05 12:00:00|9090.6|9085.6|9092.1|9087.1|9105.1|9100.1|9058.1|9053.1|994
1683291600000|2023-05-05 13:00:00|9092.6|9087.6|9103.1|9098.1|9120.1|9115.1|9086.1|9081.1|965
1683295200000|2023-05-05 14:00:00|9103.6|9098.6|9141.6|9136.6|9145.6|9140.6|9096.1|9091.1|1854
1683298800000|2023-05-05 15:00:00|9141.1|9136.1|9153.1|9146.1|9155.1|9149.1|9138.6|9133.6|1248
1683302400000|2023-05-05 16:00:00|9152.1|9145.1|9158.1|9151.1|9158.1|9151.1|9146.1|9140.1|109
1683306000000|2023-05-05 17:00:00|9159.1|9152.1|9167.6|9155.6|9167.6|9161.1|9154.1|9148.1|156
1683309600000|2023-05-05 18:00:00|9167.7|9155.7|9186.7|9174.7|9191.2|9179.2|9167.6|9155.6|0
1683313200000|2023-05-05 19:00:00|9185.7|9173.7|9179.8|9167.8|9190.8|9178.8|9177.4|9165.4|0
1683316800000|2023-05-05 20:00:00|9179.7|9167.7|9175.7|9163.7|9184.8|9172.8|9171.1|9159.1|0
1683496800000|2023-05-07 22:00:00|9187.1|9175.1|9183|9171|9190.2|9178.2|9181.3|9169.3|0
1683500400000|2023-05-07 23:00:00|9182.4|9170.4|9172.6|9160.6|9189.6|9177.6|9172|9160|0
1683504000000|2023-05-08 00:00:00|9172|9160|9173.4|9161.4|9179.7|9167.7|9165.6|9153.6|0
1683507600000|2023-05-08 01:00:00|9170.7|9158.7|9171.5|9159.5|9177.8|9165.8|9165.1|9153.1|0
1683511200000|2023-05-08 02:00:00|9170.5|9158.5|9173.7|9161.7|9175.8|9163.8|9167.3|9155.3|0
1683514800000|2023-05-08 03:00:00|9173.8|9161.8|9165.3|9153.3|9175.9|9163.9|9165.3|9153.3|0
1683518400000|2023-05-08 04:00:00|9167.3|9155.3|9167.3|9155.3|9169.4|9157.4|9167.3|9155.3|0
1683522000000|2023-05-08 05:00:00|9169.4|9157.4|9165.4|9153.4|9169.6|9157.6|9163.2|9151.2|0
1683525600000|2023-05-08 06:00:00|9167.4|9155.4|9167.6|9162.6|9169.1|9164.1|9146.1|9141.1|241
1683529200000|2023-05-08 07:00:00|9167.1|9162.1|9198.2|9193.2|9208.6|9203.6|9160.1|9155.1|2377
1683532800000|2023-05-08 08:00:00|9197.2|9192.2|9194.7|9189.7|9207.2|9202.2|9192.2|9187.2|758
1683536400000|2023-05-08 09:00:00|9195.2|9190.2|9206.2|9201.2|9213.2|9208.2|9191.2|9186.2|559
1683540000000|2023-05-08 10:00:00|9206.7|9201.7|9210.2|9205.2|9215.2|9210.2|9204.7|9199.7|309
1683543600000|2023-05-08 11:00:00|9209.7|9204.7|9218.2|9213.2|9221.7|9216.7|9209.2|9204.2|596
1683547200000|2023-05-08 12:00:00|9218.7|9213.7|9213.2|9208.2|9224.7|9219.7|9209.7|9204.7|313
1683550800000|2023-05-08 13:00:00|9212.7|9207.7|9193.7|9188.7|9214.2|9209.2|9191.7|9186.7|505
1683554400000|2023-05-08 14:00:00|9194.2|9189.2|9203.1|9198.1|9205.7|9200.7|9187.6|9182.6|835
1683558000000|2023-05-08 15:00:00|9203.6|9198.6|9211.1|9205.1|9213.1|9207.1|9200.1|9195.1|1309
1683561600000|2023-05-08 16:00:00|9212.1|9206.1|9202.1|9195.1|9212.1|9206.1|9199.1|9193.1|111
1683565200000|2023-05-08 17:00:00|9203.1|9196.1|9218.6|9206.6|9218.6|9210.1|9202.1|9195.1|126
1683568800000|2023-05-08 18:00:00|9220.7|9208.7|9222.9|9210.9|9223|9211|9199|9187|0
1683572400000|2023-05-08 19:00:00|9223|9211|9222.7|9210.7|9223|9211|9214.2|9202.2|0
1683576000000|2023-05-08 20:00:00|9223.7|9211.7|9220.6|9208.6|9227.4|9215.4|9219.5|9207.5|0
1683579600000|2023-05-08 21:00:00|9220.5|9208.5|9221.6|9209.6|9224.2|9212.2|9219.3|9207.3|0
1683583200000|2023-05-08 22:00:00|9219.3|9207.3|9218.4|9206.4|9221.2|9209.2|9217.4|9205.4|0
1683586800000|2023-05-08 23:00:00|9218.5|9206.5|9218.9|9206.9|9221.2|9209.2|9216.7|9204.7|0
1683590400000|2023-05-09 00:00:00|9218.4|9206.4|9219.5|9207.5|9225.9|9213.9|9215.7|9203.7|0
1683594000000|2023-05-09 01:00:00|9217.5|9205.5|9221.8|9209.8|9223.9|9211.9|9217.5|9205.5|0
1683597600000|2023-05-09 02:00:00|9223.8|9211.8|9223.9|9211.9|9224|9212|9219.7|9207.7|0
1683601200000|2023-05-09 03:00:00|9224|9212|9226|9214|9226.1|9214.1|9219.8|9207.8|0
1683604800000|2023-05-09 04:00:00|9226.1|9214.1|9226.1|9214.1|9230.3|9218.3|9224|9212|0
1683608400000|2023-05-09 05:00:00|9226|9214|9219.8|9207.8|9230.3|9218.3|9219.8|9207.8|0
1683612000000|2023-05-09 06:00:00|9217.8|9205.8|9205.1|9200.1|9217.8|9208.1|9196.6|9191.6|370
1683615600000|2023-05-09 07:00:00|9205.6|9200.6|9172|9167|9221.6|9216.6|9166.5|9161.5|2512
1683619200000|2023-05-09 08:00:00|9172.5|9167.5|9175|9170|9185|9180|9155.5|9150.5|711
1683622800000|2023-05-09 09:00:00|9174.5|9169.5|9157|9152|9180|9175|9149.5|9144.5|715
1683626400000|2023-05-09 10:00:00|9156.5|9151.5|9137.5|9132.5|9159|9154|9136|9131|566
1683630000000|2023-05-09 11:00:00|9137|9132|9137.5|9132.5|9143|9138|9132|9127|575
1683633600000|2023-05-09 12:00:00|9137|9132|9144|9139|9147.5|9142.5|9136|9131|731
1683637200000|2023-05-09 13:00:00|9143.5|9138.5|9164|9159|9167.5|9162.5|9140|9135|946
1683640800000|2023-05-09 14:00:00|9164.5|9159.5|9178.5|9173.5|9184.5|9179.5|9159|9154|1315
1683644400000|2023-05-09 15:00:00|9178|9173|9183.5|9176.5|9188.5|9182.5|9170|9164.5|1731
1683648000000|2023-05-09 16:00:00|9182.5|9177.5|9190.5|9183.5|9191.5|9185.5|9182.5|9176.5|141
1683651600000|2023-05-09 17:00:00|9189.5|9182.5|9205|9193|9205|9196.5|9186.5|9179.5|95
1683655200000|2023-05-09 18:00:00|9206.1|9194.1|9201.1|9189.1|9209.3|9197.3|9198.8|9186.8|0
1683658800000|2023-05-09 19:00:00|9201.2|9189.2|9198.7|9186.7|9205.5|9193.5|9196.5|9184.5|0
1683662400000|2023-05-09 20:00:00|9197.7|9185.7|9198.7|9186.7|9206.6|9194.6|9196|9184|0
1683666000000|2023-05-09 21:00:00|9198.5|9186.5|9198.5|9186.5|9199.1|9187.1|9195.9|9183.9|0
1683669600000|2023-05-09 22:00:00|9198.4|9186.4|9203.2|9191.2|9204.9|9192.9|9193.8|9181.8|0
1683673200000|2023-05-09 23:00:00|9203.1|9191.1|9205.8|9193.8|9208|9196|9201.4|9189.4|0
1683676800000|2023-05-10 00:00:00|9205.2|9193.2|9205.1|9193.1|9211.4|9199.4|9202.4|9190.4|0
1683680400000|2023-05-10 01:00:00|9207.2|9195.2|9205.1|9193.1|9207.3|9195.3|9202.9|9190.9|0
1683684000000|2023-05-10 02:00:00|9207.2|9195.2|9205|9193|9207.2|9195.2|9202.9|9190.9|0
1683687600000|2023-05-10 03:00:00|9205.1|9193.1|9205|9193|9207.2|9195.2|9205|9193|0
1683691200000|2023-05-10 04:00:00|9204.9|9192.9|9207.1|9195.1|9208.2|9196.2|9202.8|9190.8|0
1683694800000|2023-05-10 05:00:00|9208.2|9196.2|9198.8|9186.8|9209.2|9197.2|9196.6|9184.6|0
1683698400000|2023-05-10 06:00:00|9200.9|9188.9|9221|9216|9221.5|9216.5|9195|9187.9|250
1683702000000|2023-05-10 07:00:00|9221.5|9216.5|9168.4|9163.4|9225|9220|9164.9|9159.9|2050
1683705600000|2023-05-10 08:00:00|9168.9|9163.9|9180.9|9175.9|9185.9|9180.9|9158.4|9153.4|535
1683709200000|2023-05-10 09:00:00|9179.9|9174.9|9176.4|9171.4|9185.9|9180.9|9169.9|9164.9|496
1683712800000|2023-05-10 10:00:00|9176.9|9171.9|9193.9|9188.9|9193.9|9188.9|9169.4|9164.4|350
1683716400000|2023-05-10 11:00:00|9194.4|9189.4|9179.6|9174.6|9198.9|9193.9|9179.1|9174.1|351
1683720000000|2023-05-10 12:00:00|9179.1|9174.1|9209.1|9204.1|9218.6|9213.6|9177.6|9172.6|820
1683723600000|2023-05-10 13:00:00|9209.6|9204.6|9170.1|9165.1|9220.1|9215.1|9152.1|9147.1|1135
1683727200000|2023-05-10 14:00:00|9169.6|9164.6|9150.6|9145.6|9179.6|9174.6|9143.1|9138.1|1241
1683730800000|2023-05-10 15:00:00|9151.1|9146.1|9164.1|9157.1|9174.1|9168.1|9150.1|9145.1|940
1683734400000|2023-05-10 16:00:00|9163.1|9158.1|9150.1|9143.1|9164.1|9158.1|9148.1|9141.1|186
1683738000000|2023-05-10 17:00:00|9149.1|9142.1|9141|9129|9152.1|9145.1|9125.1|9117.1|507
1683741600000|2023-05-10 18:00:00|9141.1|9129.1|9163|9151|9165.2|9153.2|9141|9129|0
1683745200000|2023-05-10 19:00:00|9162.9|9150.9|9169.5|9157.5|9182.7|9170.7|9160.8|9148.8|0
1683748800000|2023-05-10 20:00:00|9167.8|9155.8|9169.2|9157.2|9177.8|9165.8|9167.8|9155.8|0
1683752400000|2023-05-10 21:00:00|9169.4|9157.4|9167.1|9155.1|9169.8|9157.8|9165.1|9153.1|0
1683756000000|2023-05-10 22:00:00|9167.3|9155.3|9173.9|9161.9|9175|9163|9167.3|9155.3|0
1683759600000|2023-05-10 23:00:00|9174.1|9162.1|9179.7|9167.7|9183.5|9171.5|9171.6|9159.6|0
1683763200000|2023-05-11 00:00:00|9180.1|9168.1|9186.8|9174.8|9189|9177|9176.2|9164.2|0
1683766800000|2023-05-11 01:00:00|9186.7|9174.7|9178.4|9166.4|9191.1|9179.1|9178.4|9166.4|0
1683770400000|2023-05-11 02:00:00|9179.4|9167.4|9182.6|9170.6|9182.7|9170.7|9176.3|9164.3|0
1683774000000|2023-05-11 03:00:00|9184.7|9172.7|9184.5|9172.5|9186.9|9174.9|9182.6|9170.6|0
1683777600000|2023-05-11 04:00:00|9184.4|9172.4|9184.5|9172.5|9188.7|9176.7|9184.4|9172.4|0
1683781200000|2023-05-11 05:00:00|9185.6|9173.6|9188.8|9176.8|9195.1|9183.1|9180.3|9168.3|0
1683784800000|2023-05-11 06:00:00|9187.7|9175.7|9179.1|9174.1|9187.7|9178.1|9169.1|9164.1|365
1683788400000|2023-05-11 07:00:00|9178.6|9173.6|9210.7|9205.7|9215.2|9210.2|9175.1|9170.1|2282
1683792000000|2023-05-11 08:00:00|9211.2|9206.2|9193.2|9188.2|9217.2|9212.2|9188.7|9183.7|1017
1683795600000|2023-05-11 09:00:00|9193.7|9188.7|9193.7|9188.7|9205.7|9200.7|9186.2|9181.2|429
1683799200000|2023-05-11 10:00:00|9193.2|9188.2|9203.7|9198.7|9205.2|9200.2|9178.2|9173.2|654
1683802800000|2023-05-11 11:00:00|9204.7|9199.7|9186.6|9181.6|9204.7|9199.7|9166.7|9161.7|676
1683806400000|2023-05-11 12:00:00|9186.1|9181.1|9158.1|9153.1|9209.6|9204.6|9154.6|9149.6|1198
1683810000000|2023-05-11 13:00:00|9157.6|9152.6|9144.1|9139.1|9159.1|9154.1|9126.6|9121.6|1056
1683813600000|2023-05-11 14:00:00|9143.6|9138.6|9178.2|9173.2|9178.2|9173.2|9120.2|9115.2|1285
1683817200000|2023-05-11 15:00:00|9177.7|9172.7|9191.7|9185.7|9194.7|9187.7|9176.7|9171.7|1394
1683820800000|2023-05-11 16:00:00|9192.7|9186.7|9188.7|9182.7|9194.7|9188.7|9181.7|9175.7|155
1683824400000|2023-05-11 17:00:00|9189.7|9183.7|9178|9166|9189.7|9183.7|9168.7|9162.7|93
1683828000000|2023-05-11 18:00:00|9178.1|9166.1|9193.3|9181.3|9197.5|9185.5|9175.8|9163.8|0
1683831600000|2023-05-11 19:00:00|9195.4|9183.4|9194.9|9182.9|9199.1|9187.1|9186.1|9174.1|0
1683835200000|2023-05-11 20:00:00|9194.8|9182.8|9199.1|9187.1|9199.7|9187.7|9190.3|9178.3|0
1683838800000|2023-05-11 21:00:00|9199.3|9187.3|9197.2|9185.2|9199.5|9187.5|9196.7|9184.7|0
1683842400000|2023-05-11 22:00:00|9197.1|9185.1|9204.5|9192.5|9208.1|9196.1|9195.9|9183.9|0
1683846000000|2023-05-11 23:00:00|9204.9|9192.9|9198.3|9186.3|9204.9|9192.9|9198.3|9186.3|0
1683849600000|2023-05-12 00:00:00|9197.7|9185.7|9211.9|9199.9|9216.1|9204.1|9197.7|9185.7|0
1683853200000|2023-05-12 01:00:00|9212|9200|9207.9|9195.9|9218.4|9206.4|9205.8|9193.8|0
1683856800000|2023-05-12 02:00:00|9208.9|9196.9|9207.7|9195.7|9210|9198|9199.3|9187.3|0
1683860400000|2023-05-12 03:00:00|9205.6|9193.6|9204.6|9192.6|9207.7|9195.7|9203.4|9191.4|0
1683864000000|2023-05-12 04:00:00|9204.5|9192.5|9214.1|9202.1|9214.2|9202.2|9203.5|9191.5|0
1683867600000|2023-05-12 05:00:00|9214.2|9202.2|9219.9|9207.9|9220|9208|9211.6|9199.6|0
1683871200000|2023-05-12 06:00:00|9217.8|9205.8|9211.2|9206.2|9217.8|9211.2|9201.2|9196.2|243
1683874800000|2023-05-12 07:00:00|9217.7|9212.7|9234.9|9229.9|9261.7|9256.7|9217.7|9212.7|2321
1683878400000|2023-05-12 08:00:00|9234.4|9229.4|9269.4|9264.4|9272.4|9267.4|9230.9|9225.9|739
1683882000000|2023-05-12 09:00:00|9269.9|9264.9|9265.4|9260.4|9276.9|9271.9|9261.4|9256.4|607
1683885600000|2023-05-12 10:00:00|9264.9|9259.9|9271.4|9266.4|9277.4|9272.4|9260.9|9255.9|521
1683889200000|2023-05-12 11:00:00|9270.9|9265.9|9265.6|9260.6|9279.4|9274.4|9265.1|9260.1|609
1683892800000|2023-05-12 12:00:00|9266.1|9261.1|9254.1|9249.1|9269.1|9264.1|9254.1|9249.1|569
1683896400000|2023-05-12 13:00:00|9253.1|9248.1|9240.6|9235.6|9255.6|9250.6|9240.6|9235.6|774
1683900000000|2023-05-12 14:00:00|9239.6|9234.6|9237.1|9232.1|9257.1|9252.1|9234.1|9229.1|764
1683903600000|2023-05-12 15:00:00|9236.6|9231.6|9241.6|9235.6|9244.1|9239.1|9228.6|9222.6|1321
1683907200000|2023-05-12 16:00:00|9242.6|9236.6|9220.6|9213.6|9242.6|9236.6|9217.6|9210.6|182
1683910800000|2023-05-12 17:00:00|9219.6|9212.6|9226.1|9214.1|9235.6|9228.6|9217.6|9210.6|123
1683914400000|2023-05-12 18:00:00|9225|9213|9228.7|9216.7|9228.8|9216.8|9217.6|9205.6|0
1683918000000|2023-05-12 19:00:00|9228.6|9216.6|9254.9|9242.9|9254.9|9242.9|9226.4|9214.4|0
1683921600000|2023-05-12 20:00:00|9251.8|9239.8|9238.5|9226.5|9251.8|9239.8|9237.8|9225.8|0
1684101600000|2023-05-14 22:00:00|9237.4|9225.4|9235.3|9223.3|9241.5|9229.5|9235.3|9223.3|0
1684105200000|2023-05-14 23:00:00|9235.9|9223.9|9241.9|9229.9|9243|9231|9235.3|9223.3|0
1684108800000|2023-05-15 00:00:00|9241.5|9229.5|9237.6|9225.6|9246.1|9234.1|9235.3|9223.3|0
1684112400000|2023-05-15 01:00:00|9237.5|9225.5|9248.4|9236.4|9250.5|9238.5|9237.5|9225.5|0
1684116000000|2023-05-15 02:00:00|9246.3|9234.3|9244.3|9232.3|9248.4|9236.4|9244.2|9232.2|0
1684119600000|2023-05-15 03:00:00|9245.4|9233.4|9252.7|9240.7|9252.7|9240.7|9245.4|9233.4|0
1684123200000|2023-05-15 04:00:00|9252.8|9240.8|9257.1|9245.1|9257.2|9245.2|9252.7|9240.7|0
1684126800000|2023-05-15 05:00:00|9257.2|9245.2|9265.4|9253.4|9270|9258|9253|9241|0
1684130400000|2023-05-15 06:00:00|9267.5|9255.5|9264.6|9259.6|9273.1|9268.1|9251.1|9246.1|301
1684134000000|2023-05-15 07:00:00|9264.1|9259.1|9227.4|9222.4|9279.1|9274.1|9207.6|9202.6|2689
1684137600000|2023-05-15 08:00:00|9226.9|9221.9|9203.9|9198.9|9230.4|9225.4|9200.9|9195.9|866
1684141200000|2023-05-15 09:00:00|9203.4|9198.4|9213.4|9208.4|9220.4|9215.4|9202.4|9197.4|870
1684144800000|2023-05-15 10:00:00|9213.9|9208.9|9220.9|9215.9|9222.9|9217.9|9206.9|9201.9|805
1684148400000|2023-05-15 11:00:00|9221.4|9216.4|9222.7|9217.7|9231.4|9226.4|9218.4|9213.4|652
1684152000000|2023-05-15 12:00:00|9222.2|9217.2|9199.7|9194.7|9222.7|9217.7|9196.2|9191.2|1488
1684155600000|2023-05-15 13:00:00|9199.2|9194.2|9182.7|9177.7|9199.2|9194.2|9176.2|9171.2|1108
1684159200000|2023-05-15 14:00:00|9183.2|9178.2|9186.5|9181.5|9192|9187|9164.5|9159.5|1967
1684162800000|2023-05-15 15:00:00|9186|9181|9194.5|9188.5|9201.5|9194.5|9181.5|9176.5|2132
1684166400000|2023-05-15 16:00:00|9193.5|9187.5|9210.5|9203.5|9210.5|9203.5|9193.5|9187.5|176
1684170000000|2023-05-15 17:00:00|9209.5|9204.5|9204.5|9192.5|9215.5|9208.5|9195.5|9188.5|206
1684173600000|2023-05-15 18:00:00|9204.6|9192.6|9212.8|9200.8|9217.2|9205.2|9204.5|9192.5|0
1684177200000|2023-05-15 19:00:00|9212.9|9200.9|9219.8|9207.8|9219.8|9207.8|9210.7|9198.7|0
1684180800000|2023-05-15 20:00:00|9224.1|9212.1|9217.3|9205.3|9224.1|9212.1|9215.2|9203.2|0
1684184400000|2023-05-15 21:00:00|9217.1|9205.1|9217.9|9205.9|9219.9|9207.9|9217.1|9205.1|0
1684188000000|2023-05-15 22:00:00|9216|9204|9215.2|9203.2|9221.3|9209.3|9213|9201|0
1684191600000|2023-05-15 23:00:00|9215.4|9203.4|9213.5|9201.5|9217.9|9205.9|9212|9200|0
1684195200000|2023-05-16 00:00:00|9213.4|9201.4|9207|9195|9213.5|9201.5|9202.7|9190.7|0
1684198800000|2023-05-16 01:00:00|9204.9|9192.9|9200.7|9188.7|9204.9|9192.9|9196.4|9184.4|0
1684202400000|2023-05-16 02:00:00|9200.6|9188.6|9196.5|9184.5|9200.7|9188.7|9194.3|9182.3|0
1684206000000|2023-05-16 03:00:00|9194.4|9182.4|9192.3|9180.3|9198.6|9186.6|9192.3|9180.3|0
1684209600000|2023-05-16 04:00:00|9192.2|9180.2|9192.2|9180.2|9194.4|9182.4|9192.2|9180.2|0
1684213200000|2023-05-16 05:00:00|9192.3|9180.3|9186.6|9174.6|9192.3|9180.3|9184.5|9172.5|0
1684216800000|2023-05-16 06:00:00|9184.5|9172.5|9182|9177|9186.6|9180|9165|9160|241
1684220400000|2023-05-16 07:00:00|9178|9173|9225.9|9220.9|9246.9|9241.9|9175.5|9170.5|5878
1684224000000|2023-05-16 08:00:00|9227.4|9222.4|9221.9|9216.9|9237.9|9232.9|9211.9|9206.9|1704
1684227600000|2023-05-16 09:00:00|9221.4|9216.4|9214.9|9209.9|9229.4|9224.4|9204.4|9199.4|1814
1684231200000|2023-05-16 10:00:00|9214.4|9209.4|9220.4|9215.4|9221.9|9216.9|9199.9|9194.9|1648
1684234800000|2023-05-16 11:00:00|9220.9|9215.9|9222.5|9217.5|9228.9|9223.9|9218.9|9213.9|1479
1684238400000|2023-05-16 12:00:00|9223|9218|9219.5|9214.5|9235.5|9230.5|9219.5|9214.5|1573
1684242000000|2023-05-16 13:00:00|9219|9214|9186|9181|9219.5|9214.5|9181.5|9176.5|2813
1684245600000|2023-05-16 14:00:00|9185.5|9180.5|9198.2|9193.2|9200.2|9195.2|9176.2|9171.2|3215
1684249200000|2023-05-16 15:00:00|9198.7|9193.7|9202.2|9196.2|9205.2|9198.2|9187.2|9180.2|3573
1684252800000|2023-05-16 16:00:00|9203.2|9197.2|9195.2|9188.2|9205.2|9199.2|9189.2|9182.2|335
1684256400000|2023-05-16 17:00:00|9194.2|9189.2|9184.2|9172.2|9196.2|9189.2|9176.2|9169.2|278
1684260000000|2023-05-16 18:00:00|9184.1|9172.1|9184.2|9172.2|9184.4|9172.4|9173.4|9161.4|0
1684263600000|2023-05-16 19:00:00|9184.3|9172.3|9167|9155|9186.4|9174.4|9166.9|9154.9|0
1684267200000|2023-05-16 20:00:00|9166.4|9154.4|9177.7|9165.7|9186.6|9174.6|9160.4|9148.4|0
1684270800000|2023-05-16 21:00:00|9178.8|9166.8|9173.2|9161.2|9179.2|9167.2|9171.3|9159.3|0
1684274400000|2023-05-16 22:00:00|9173.3|9161.3|9176.6|9164.6|9179.8|9167.8|9169.4|9157.4|0
1684278000000|2023-05-16 23:00:00|9176.2|9164.2|9180.5|9168.5|9181.5|9169.5|9174.9|9162.9|0
1684281600000|2023-05-17 00:00:00|9182.2|9170.2|9175.8|9163.8|9183.2|9171.2|9169.5|9157.5|0
1684285200000|2023-05-17 01:00:00|9177.9|9165.9|9182.2|9170.2|9182.2|9170.2|9177.9|9165.9|0
1684288800000|2023-05-17 02:00:00|9182.1|9170.1|9186.5|9174.5|9188.5|9176.5|9180.1|9168.1|0
1684292400000|2023-05-17 03:00:00|9186.4|9174.4|9180.1|9168.1|9186.4|9174.4|9180.1|9168.1|0
1684296000000|2023-05-17 04:00:00|9182.2|9170.2|9182.2|9170.2|9184.3|9172.3|9180.1|9168.1|0
1684299600000|2023-05-17 05:00:00|9183.2|9171.2|9172|9160|9196.7|9184.7|9167.8|9155.8|0
1684303200000|2023-05-17 06:00:00|9169.9|9157.9|9149.2|9144.2|9182.2|9177.2|9147.7|9142.7|400
1684306800000|2023-05-17 07:00:00|9150.7|9145.7|9160.4|9155.4|9171.7|9166.7|9125.2|9120.2|2619
1684310400000|2023-05-17 08:00:00|9159.9|9154.9|9187.9|9182.9|9192.9|9187.9|9154.9|9149.9|1993
1684314000000|2023-05-17 09:00:00|9187.4|9182.4|9190.4|9185.4|9193.9|9188.9|9175.9|9170.9|1057
1684317600000|2023-05-17 10:00:00|9191.9|9186.9|9193.4|9188.4|9195.4|9190.4|9177.4|9172.4|766
1684321200000|2023-05-17 11:00:00|9192.9|9187.9|9201.9|9196.9|9204.9|9199.9|9192.4|9187.4|1117
1684324800000|2023-05-17 12:00:00|9201.4|9196.4|9209.4|9204.4|9211.4|9206.4|9201.4|9196.4|1040
1684328400000|2023-05-17 13:00:00|9208.9|9203.9|9209.4|9204.4|9220.4|9215.4|9206.4|9201.4|1358
1684332000000|2023-05-17 14:00:00|9208.9|9203.9|9205|9200|9214.5|9209.5|9201.5|9196.5|572
1684335600000|2023-05-17 15:00:00|9204|9199|9203.5|9198.5|9214.5|9209.5|9201.5|9196.5|899
1684339200000|2023-05-17 16:00:00|9223.5|9217.5|9250.5|9244.5|9252.5|9246.5|9222.5|9215.5|180
1684342800000|2023-05-17 17:00:00|9251.5|9245.5|9260.5|9248.5|9265.5|9258.5|9251.5|9244.5|132
1684346400000|2023-05-17 18:00:00|9260.6|9248.6|9244.9|9232.9|9260.6|9248.6|9244.9|9232.9|0
1684350000000|2023-05-17 19:00:00|9245|9233|9257.5|9245.5|9259.8|9247.8|9242.8|9230.8|0
1684353600000|2023-05-17 20:00:00|9262.2|9250.2|9258.4|9246.4|9262.8|9250.8|9255.6|9243.6|0
1684357200000|2023-05-17 21:00:00|9258.2|9246.2|9260|9248|9260.5|9248.5|9256.5|9244.5|0
1684360800000|2023-05-17 22:00:00|9259.2|9247.2|9254.9|9242.9|9259.2|9247.2|9251.1|9239.1|0
1684364400000|2023-05-17 23:00:00|9254.7|9242.7|9256|9244|9256|9244|9252.1|9240.1|0
1684368000000|2023-05-18 00:00:00|9255.5|9243.5|9256.5|9244.5|9267|9255|9253.8|9241.8|0
1684371600000|2023-05-18 01:00:00|9256.4|9244.4|9254.3|9242.3|9258.6|9246.6|9252.2|9240.2|0
1684375200000|2023-05-18 02:00:00|9255.4|9243.4|9260.7|9248.7|9262.8|9250.8|9254.3|9242.3|0
1684378800000|2023-05-18 03:00:00|9260.8|9248.8|9258.6|9246.6|9262.9|9250.9|9256.5|9244.5|0
1684382400000|2023-05-18 04:00:00|9256.5|9244.5|9260.7|9248.7|9260.8|9248.8|9256.5|9244.5|0
1684386000000|2023-05-18 05:00:00|9258.6|9246.6|9250.3|9238.3|9262.8|9250.8|9248.2|9236.2|0
1684389600000|2023-05-18 06:00:00|9250.2|9238.2|9249.5|9244.5|9252.5|9247.5|9233|9228|233
1684393200000|2023-05-18 07:00:00|9250|9245|9267|9262|9269|9264|9243.5|9238.5|1464
1684396800000|2023-05-18 08:00:00|9267.5|9262.5|9262.5|9257.5|9285.5|9280.5|9258.5|9253.5|1052
1684400400000|2023-05-18 09:00:00|9263.5|9258.5|9265.5|9260.5|9267.5|9262.5|9246|9241|1714
1684404000000|2023-05-18 10:00:00|9264.5|9259.5|9277|9272|9278.5|9273.5|9261|9256|1018
1684407600000|2023-05-18 11:00:00|9276.5|9271.5|9269.1|9264.1|9284.9|9279.9|9268.1|9263.1|784
1684411200000|2023-05-18 12:00:00|9269.6|9264.6|9255.1|9250.1|9272.1|9267.1|9254.6|9249.6|846
1684414800000|2023-05-18 13:00:00|9254.6|9249.6|9216.6|9211.6|9257.1|9252.1|9213.6|9208.6|799
1684418400000|2023-05-18 14:00:00|9217.1|9212.1|9209.9|9204.9|9224.4|9219.4|9203.6|9198.6|797
1684422000000|2023-05-18 15:00:00|9209.4|9204.4|9215.4|9208.4|9231.4|9226.4|9208.9|9203.9|1085
1684425600000|2023-05-18 16:00:00|9214.4|9207.4|9204.4|9196.4|9215.4|9209.4|9199.4|9192.4|291
1684429200000|2023-05-18 17:00:00|9205.4|9197.4|9206.6|9194.6|9217.4|9211.4|9190.9|9185.4|296
1684432800000|2023-05-18 18:00:00|9206.5|9194.5|9226|9214|9228.1|9216.1|9204.4|9192.4|0
1684436400000|2023-05-18 19:00:00|9228.1|9216.1|9244.9|9232.9|9249.1|9237.1|9223.8|9211.8|0
1684440000000|2023-05-18 20:00:00|9245.3|9233.3|9253.6|9241.6|9254.7|9242.7|9242.1|9230.1|0
1684443600000|2023-05-18 21:00:00|9253.4|9241.4|9255.3|9243.3|9257|9245|9253.4|9241.4|0
1684447200000|2023-05-18 22:00:00|9254.7|9242.7|9265.6|9253.6|9275.1|9263.1|9250.4|9238.4|0
1684450800000|2023-05-18 23:00:00|9265.4|9253.4|9255.6|9243.6|9265.6|9253.6|9255.2|9243.2|0
1684454400000|2023-05-19 00:00:00|9255.7|9243.7|9258.5|9246.5|9262.8|9250.8|9248|9236|0
1684458000000|2023-05-19 01:00:00|9259.5|9247.5|9249.1|9237.1|9262.7|9250.7|9247|9235|0
1684461600000|2023-05-19 02:00:00|9249|9237|9263.6|9251.6|9266.2|9254.2|9247|9235|0
1684465200000|2023-05-19 03:00:00|9262.6|9250.6|9257.2|9245.2|9267.8|9255.8|9257.2|9245.2|0
1684468800000|2023-05-19 04:00:00|9255.2|9243.2|9251.1|9239.1|9255.2|9243.2|9251|9239|0
1684472400000|2023-05-19 05:00:00|9253.1|9241.1|9250.4|9238.4|9253.1|9241.1|9247.3|9235.3|0
1684476000000|2023-05-19 06:00:00|9250.3|9238.3|9251.9|9246.9|9270.9|9265.9|9229.9|9224.9|487
1684479600000|2023-05-19 07:00:00|9252.4|9247.4|9239.8|9234.8|9255.9|9250.9|9232.9|9227.9|2031
1684483200000|2023-05-19 08:00:00|9239.3|9234.3|9239.8|9234.8|9242.8|9237.8|9223.3|9218.3|1009
1684486800000|2023-05-19 09:00:00|9240.3|9235.3|9260.3|9255.3|9267.8|9262.8|9235.3|9230.3|678
1684490400000|2023-05-19 10:00:00|9257.8|9252.8|9256.8|9251.8|9264.8|9259.8|9251.3|9246.3|692
1684494000000|2023-05-19 11:00:00|9255.8|9250.8|9260.5|9255.5|9264.8|9259.8|9253.8|9248.8|452
1684497600000|2023-05-19 12:00:00|9260|9255|9279|9274|9280.5|9275.5|9259.5|9254.5|435
1684501200000|2023-05-19 13:00:00|9279.5|9274.5|9308.5|9303.5|9314|9309|9277.5|9272.5|1401
1684504800000|2023-05-19 14:00:00|9308|9303|9288.2|9283.2|9309.5|9304.5|9274.2|9269.2|2296
1684508400000|2023-05-19 15:00:00|9287.7|9282.7|9239.5|9233.5|9292.2|9287.2|9231.5|9225.5|1915
1684512000000|2023-05-19 16:00:00|9238.5|9232.5|9242.5|9236.5|9244.5|9238.5|9225.5|9218.5|252
1684515600000|2023-05-19 17:00:00|9244.5|9237.5|9242.4|9230.4|9247.5|9241.5|9237.5|9230.4|167
1684519200000|2023-05-19 18:00:00|9242.5|9230.5|9247.1|9235.1|9247.1|9235.1|9235.9|9223.9|0
1684522800000|2023-05-19 19:00:00|9247|9235|9246.1|9234.1|9253.5|9241.5|9238.5|9226.5|0
1684526400000|2023-05-19 20:00:00|9241.4|9229.4|9227.9|9215.9|9244.1|9232.1|9222.5|9210.5|0
1684530000000|2023-05-19 21:00:00|9227.8|9215.8|9227.8|9215.8|9227.8|9215.8|9227.8|9215.8|0
1684706400000|2023-05-21 22:00:00|9215.8|9203.8|9232.2|9220.2|9233.5|9221.5|9213.7|9201.7|0
1684710000000|2023-05-21 23:00:00|9232.8|9220.8|9239.1|9227.1|9239.8|9227.8|9231.8|9219.8|0
1684713600000|2023-05-22 00:00:00|9238.6|9226.6|9244.9|9232.9|9247|9235|9233.2|9221.2|0
1684717200000|2023-05-22 01:00:00|9242.9|9230.9|9240.7|9228.7|9247|9235|9238.6|9226.6|0
1684720800000|2023-05-22 02:00:00|9240.6|9228.6|9244.8|9232.8|9244.8|9232.8|9238.5|9226.5|0
1684724400000|2023-05-22 03:00:00|9242.8|9230.8|9245|9233|9247.1|9235.1|9242.7|9230.7|0
1684728000000|2023-05-22 04:00:00|9247.1|9235.1|9247.1|9235.1|9251.3|9239.3|9247|9235|0
1684731600000|2023-05-22 05:00:00|9249.1|9237.1|9245.3|9233.3|9251.2|9239.2|9245.3|9233.3|0
1684735200000|2023-05-22 06:00:00|9244.3|9232.3|9248.5|9243.5|9253.5|9248.5|9237.5|9231.3|175
1684738800000|2023-05-22 07:00:00|9247.5|9242.5|9298.6|9293.6|9312.6|9307.6|9246|9241|2680
1684742400000|2023-05-22 08:00:00|9298.1|9293.1|9322.1|9317.1|9329.6|9324.6|9285.6|9280.6|838
1684746000000|2023-05-22 09:00:00|9322.6|9317.6|9322.6|9317.6|9330.1|9325.1|9313.6|9308.6|751
1684749600000|2023-05-22 10:00:00|9322.1|9317.1|9310.1|9305.1|9325.6|9320.6|9300.6|9295.6|732
1684753200000|2023-05-22 11:00:00|9309.6|9304.6|9303.5|9298.5|9311.1|9306.1|9295.6|9290.6|785
1684756800000|2023-05-22 12:00:00|9303|9298|9305.5|9300.5|9305.5|9300.5|9292.5|9287.5|414
1684760400000|2023-05-22 13:00:00|9305|9300|9298|9293|9317.5|9312.5|9297.5|9292.5|582
1684764000000|2023-05-22 14:00:00|9297.5|9292.5|9305.3|9300.3|9311.8|9306.8|9282.5|9277.5|823
1684767600000|2023-05-22 15:00:00|9304.8|9299.8|9314.8|9308.8|9314.8|9308.8|9301.8|9294.8|1122
1684771200000|2023-05-22 16:00:00|9315.8|9309.8|9314.8|9307.8|9318.8|9312.8|9310.8|9304.8|93
1684774800000|2023-05-22 17:00:00|9315.8|9308.8|9312.2|9300.2|9317.8|9310.8|9304.8|9297.8|104
1684778400000|2023-05-22 18:00:00|9312.3|9300.3|9320.8|9308.8|9325.3|9313.3|9312.2|9300.2|0
1684782000000|2023-05-22 19:00:00|9320.9|9308.9|9317.2|9305.2|9323|9311|9307.8|9295.8|0
1684785600000|2023-05-22 20:00:00|9317.9|9305.9|9321.6|9309.6|9323|9311|9316.2|9304.2|0
1684789200000|2023-05-22 21:00:00|9321.5|9309.5|9323|9311|9323.2|9311.2|9320.5|9308.5|0
1684792800000|2023-05-22 22:00:00|9321.5|9309.5|9324.5|9312.5|9325.2|9313.2|9319|9307|0
1684796400000|2023-05-22 23:00:00|9325.2|9313.2|9335.6|9323.6|9340.9|9328.9|9321.3|9309.3|0
1684800000000|2023-05-23 00:00:00|9336.2|9324.2|9330.5|9318.5|9340|9328|9326.3|9314.3|0
1684803600000|2023-05-23 01:00:00|9330.4|9318.4|9330.6|9318.6|9339.1|9327.1|9326.3|9314.3|0
1684807200000|2023-05-23 02:00:00|9330.5|9318.5|9328.3|9316.3|9331.6|9319.6|9324.2|9312.2|0
1684810800000|2023-05-23 03:00:00|9327.3|9315.3|9319.9|9307.9|9327.3|9315.3|9315.6|9303.6|0
1684814400000|2023-05-23 04:00:00|9317.8|9305.8|9313.6|9301.6|9319.9|9307.9|9311.4|9299.4|0
1684818000000|2023-05-23 05:00:00|9313.5|9301.5|9313.6|9301.6|9315.7|9303.7|9305.3|9293.3|0
1684821600000|2023-05-23 06:00:00|9311.6|9299.6|9304.3|9299.3|9313.3|9308.3|9299.8|9294.8|337
1684825200000|2023-05-23 07:00:00|9307.8|9302.8|9286.2|9281.2|9311.3|9306.3|9260.8|9255.8|1707
1684828800000|2023-05-23 08:00:00|9285.7|9280.7|9295.2|9290.2|9300.2|9295.2|9283.7|9278.7|560
1684832400000|2023-05-23 09:00:00|9295.7|9290.7|9290.7|9285.7|9305.2|9300.2|9287.2|9282.2|699
1684836000000|2023-05-23 10:00:00|9291.7|9286.7|9294.7|9289.7|9305.2|9300.2|9289.2|9284.2|343
1684839600000|2023-05-23 11:00:00|9294.2|9289.2|9285.6|9280.6|9295.7|9290.7|9285.1|9280.1|276
1684843200000|2023-05-23 12:00:00|9286.6|9281.6|9287.1|9282.1|9296.1|9291.1|9284.6|9279.6|181
1684846800000|2023-05-23 13:00:00|9287.6|9282.6|9286.1|9281.1|9292.1|9287.1|9272.6|9267.6|676
1684850400000|2023-05-23 14:00:00|9286.6|9281.6|9279.1|9274.1|9294.1|9289.1|9277.1|9272.1|644
1684854000000|2023-05-23 15:00:00|9278.6|9273.6|9279.6|9272.6|9284.1|9279.1|9269.6|9263.6|900
1684857600000|2023-05-23 16:00:00|9278.6|9273.6|9257.6|9250.6|9281.6|9275.6|9251.6|9244.6|258
1684861200000|2023-05-23 17:00:00|9258.6|9251.6|9254|9242|9263.6|9256.6|9243.6|9236.6|127
1684864800000|2023-05-23 18:00:00|9256.1|9244.1|9246.3|9234.3|9264.7|9252.7|9230.9|9218.9|0
1684868400000|2023-05-23 19:00:00|9246.4|9234.4|9241.8|9229.8|9250.7|9238.7|9235.4|9223.4|0
1684872000000|2023-05-23 20:00:00|9239.1|9227.1|9242.8|9230.8|9248.3|9236.3|9236.9|9224.9|0
1684875600000|2023-05-23 21:00:00|9243|9231|9242.4|9230.4|9246|9234|9242|9230|0
1684879200000|2023-05-23 22:00:00|9242.3|9230.3|9251.4|9239.4|9252.5|9240.5|9240|9228|0
1684882800000|2023-05-23 23:00:00|9252.1|9240.1|9254.2|9242.2|9254.8|9242.8|9249.7|9237.7|0
1684886400000|2023-05-24 00:00:00|9253.8|9241.8|9250.7|9238.7|9253.8|9241.8|9246.5|9234.5|0
1684890000000|2023-05-24 01:00:00|9250.8|9238.8|9242.2|9230.2|9252.8|9240.8|9242.2|9230.2|0
1684893600000|2023-05-24 02:00:00|9240.1|9228.1|9239.5|9227.5|9244.3|9232.3|9237.9|9225.9|0
1684897200000|2023-05-24 03:00:00|9241.6|9229.6|9243.7|9231.7|9243.7|9231.7|9239.4|9227.4|0
1684900800000|2023-05-24 04:00:00|9242.7|9230.7|9248|9236|9248|9236|9241.6|9229.6|0
1684904400000|2023-05-24 05:00:00|9247|9235|9233.1|9221.1|9251.2|9239.2|9228.9|9216.9|0
1684908000000|2023-05-24 06:00:00|9232.1|9220.1|9206.1|9201.1|9233.1|9227.6|9190.1|9185.1|294
1684911600000|2023-05-24 07:00:00|9198.6|9193.6|9150.7|9145.7|9201.1|9196.1|9138.7|9133.7|2837
1684915200000|2023-05-24 08:00:00|9151.2|9146.2|9170.7|9165.7|9173.7|9168.7|9138.2|9133.2|1100
1684918800000|2023-05-24 09:00:00|9171.2|9166.2|9146.2|9141.2|9175.2|9170.2|9143.2|9138.2|1008
1684922400000|2023-05-24 10:00:00|9145.7|9140.7|9143.7|9138.7|9153.2|9148.2|9132.2|9127.2|735
1684926000000|2023-05-24 11:00:00|9144.2|9139.2|9146|9141|9157|9152|9140.2|9135.2|446
1684929600000|2023-05-24 12:00:00|9147|9142|9148.5|9143.5|9162|9157|9144|9139|547
1684933200000|2023-05-24 13:00:00|9148|9143|9140|9135|9166|9161|9130.5|9125.5|898
1684936800000|2023-05-24 14:00:00|9139.5|9134.5|9163|9158|9168|9163|9129|9124|1455
1684940400000|2023-05-24 15:00:00|9164|9159|9172.5|9165.5|9178.5|9172.5|9153.5|9148.5|1554
1684944000000|2023-05-24 16:00:00|9173.5|9166.5|9168.5|9161.5|9178.5|9171.5|9163.5|9156.5|143
1684947600000|2023-05-24 17:00:00|9167.5|9159.5|9169|9157|9170.5|9163.5|9157.5|9151.5|140
1684951200000|2023-05-24 18:00:00|9169.1|9157.1|9157.1|9145.1|9175.4|9163.4|9153.9|9141.9|0
1684954800000|2023-05-24 19:00:00|9157|9145|9167.8|9155.8|9181.1|9169.1|9154.9|9142.9|0
1684958400000|2023-05-24 20:00:00|9168.2|9156.2|9205|9193|9205.3|9193.3|9163.5|9151.5|0
1684962000000|2023-05-24 21:00:00|9204.8|9192.8|9197.4|9185.4|9204.8|9192.8|9192.2|9180.2|0
1684965600000|2023-05-24 22:00:00|9197.6|9185.6|9183.2|9171.2|9205.3|9193.3|9166.1|9154.1|0
1684969200000|2023-05-24 23:00:00|9183.6|9171.6|9191.2|9179.2|9194.4|9182.4|9180.8|9168.8|0
1684972800000|2023-05-25 00:00:00|9192.1|9180.1|9187|9175|9197.6|9185.6|9177.6|9165.6|0
1684976400000|2023-05-25 01:00:00|9187.1|9175.1|9170.3|9158.3|9187.1|9175.1|9163.9|9151.9|0
1684980000000|2023-05-25 02:00:00|9168.2|9156.2|9174.6|9162.6|9178.8|9166.8|9165.9|9153.9|0
1684983600000|2023-05-25 03:00:00|9176.7|9164.7|9184.9|9172.9|9189.2|9177.2|9176.7|9164.7|0
1684987200000|2023-05-25 04:00:00|9183.9|9171.9|9176.9|9164.9|9189.2|9177.2|9174.8|9162.8|0
1684990800000|2023-05-25 05:00:00|9177|9165|9172.9|9160.9|9181.2|9169.2|9168.6|9156.6|0
1684994400000|2023-05-25 06:00:00|9170.8|9158.8|9172|9167|9180.5|9175.5|9150.5|9145.5|280
1684998000000|2023-05-25 07:00:00|9173|9168|9135.9|9130.9|9173|9168|9122.9|9117.9|3042
1685001600000|2023-05-25 08:00:00|9136.9|9131.9|9180.4|9175.4|9180.4|9175.4|9127.9|9122.9|1136
1685005200000|2023-05-25 09:00:00|9179.9|9174.9|9181.4|9176.4|9192.4|9187.4|9168.4|9163.4|547
1685008800000|2023-05-25 10:00:00|9180.9|9175.9|9164.4|9159.4|9186.9|9181.9|9163.9|9158.9|496
1685012400000|2023-05-25 11:00:00|9163.4|9158.4|9160.9|9155.9|9163.4|9158.4|9143.4|9138.4|409
1685016000000|2023-05-25 12:00:00|9160.4|9155.4|9153.9|9148.9|9167.9|9162.9|9147.9|9142.9|746
1685019600000|2023-05-25 13:00:00|9152.4|9147.4|9129.4|9124.4|9159.4|9154.4|9124.4|9119.4|775
1685023200000|2023-05-25 14:00:00|9129.9|9124.9|9138.2|9133.2|9144.7|9139.7|9119.7|9114.7|814
1685026800000|2023-05-25 15:00:00|9138.7|9133.7|9109.7|9103.7|9145.2|9140.2|9099.7|9092.7|1736
1685030400000|2023-05-25 16:00:00|9110.7|9104.7|9117.7|9110.7|9122.7|9116.7|9110.7|9103.7|302
1685034000000|2023-05-25 17:00:00|9119.7|9111.7|9140.4|9128.4|9140.4|9132.7|9113.7|9107.7|194
1685037600000|2023-05-25 18:00:00|9140.5|9128.5|9127.3|9115.3|9151.6|9139.6|9125.1|9113.1|0
1685041200000|2023-05-25 19:00:00|9127.4|9115.4|9142|9130|9151.1|9139.1|9125.3|9113.3|0
1685044800000|2023-05-25 20:00:00|9145.7|9133.7|9142.8|9130.8|9148.5|9136.5|9140.9|9128.9|0
1685048400000|2023-05-25 21:00:00|9142.4|9130.4|9138.5|9126.5|9143.8|9131.8|9136.2|9124.2|0
1685052000000|2023-05-25 22:00:00|9138.7|9126.7|9136.7|9124.7|9144.7|9132.7|9130.3|9118.3|0
1685055600000|2023-05-25 23:00:00|9136.5|9124.5|9129|9117|9137.6|9125.6|9128|9116|0
1685059200000|2023-05-26 00:00:00|9129.1|9117.1|9129.2|9117.2|9131.8|9119.8|9118.7|9106.7|0
1685062800000|2023-05-26 01:00:00|9129.1|9117.1|9128.3|9116.3|9129.2|9117.2|9111.3|9099.3|0
1685066400000|2023-05-26 02:00:00|9128.4|9116.4|9124.2|9112.2|9130.5|9118.5|9121.9|9109.9|0
1685070000000|2023-05-26 03:00:00|9124.3|9112.3|9120|9108|9124.3|9112.3|9115.8|9103.8|0
1685073600000|2023-05-26 04:00:00|9118|9106|9120.1|9108.1|9122.2|9110.2|9113.9|9101.9|0
1685077200000|2023-05-26 05:00:00|9122.2|9110.2|9126.7|9114.7|9130.9|9118.9|9118.2|9106.2|0
1685080800000|2023-05-26 06:00:00|9128.7|9116.7|9144.7|9139.7|9148.2|9143.2|9123.2|9116.7|314
1685084400000|2023-05-26 07:00:00|9141.2|9136.2|9095.5|9090.5|9160.2|9155.2|9089.5|9084.5|2392
1685088000000|2023-05-26 08:00:00|9095|9090|9085.5|9080.5|9106.5|9101.5|9082|9077|835
1685091600000|2023-05-26 09:00:00|9086|9081|9053.5|9048.5|9088.5|9083.5|9051|9046|686
1685095200000|2023-05-26 10:00:00|9054.5|9049.5|9105|9100|9105|9100|9050|9045|685
1685098800000|2023-05-26 11:00:00|9104.5|9099.5|9130.6|9125.6|9135.1|9130.1|9103.5|9098.5|756
1685102400000|2023-05-26 12:00:00|9131.1|9126.1|9130.6|9125.6|9133.6|9128.6|9113.6|9108.6|820
1685106000000|2023-05-26 13:00:00|9130.1|9125.1|9152.6|9147.6|9165.1|9160.1|9129.6|9124.6|1027
1685109600000|2023-05-26 14:00:00|9153.1|9148.1|9208|9203|9211|9206|9150.6|9145.6|1517
1685113200000|2023-05-26 15:00:00|9207|9202|9195.5|9188.5|9214.5|9209.5|9194.5|9187.5|1792
1685116800000|2023-05-26 16:00:00|9194.5|9189.5|9204.5|9197.5|9204.5|9198.5|9193.5|9187.5|160
1685120400000|2023-05-26 17:00:00|9205.5|9198.5|9217.5|9205.5|9217.5|9209|9198.5|9190.5|290
1685124000000|2023-05-26 18:00:00|9217.6|9205.6|9225.1|9213.1|9229.5|9217.5|9211|9199|0
1685127600000|2023-05-26 19:00:00|9225.2|9213.2|9217.1|9205.1|9231.6|9219.6|9216.7|9204.7|0
1685131200000|2023-05-26 20:00:00|9217.7|9205.7|9230.8|9218.8|9233|9221|9217.1|9205.1|0
1685134800000|2023-05-26 21:00:00|9230.6|9218.6|9230.6|9218.6|9230.6|9218.6|9230.6|9218.6|0
1685311200000|2023-05-28 22:00:00|9255|9243|9245.7|9233.7|9265.2|9253.2|9242.3|9230.3|0
1685314800000|2023-05-28 23:00:00|9246.1|9234.1|9235.6|9223.6|9248.4|9236.4|9234.4|9222.4|0
1685318400000|2023-05-29 00:00:00|9235.2|9223.2|9226.3|9214.3|9248.4|9236.4|9224.2|9212.2|0
1685322000000|2023-05-29 01:00:00|9229.1|9217.1|9225|9213|9235.4|9223.4|9218.6|9206.6|0
1685325600000|2023-05-29 02:00:00|9224.9|9212.9|9225|9213|9227.2|9215.2|9217.9|9205.9|0
1685329200000|2023-05-29 03:00:00|9224.9|9212.9|9218.6|9206.6|9227.1|9215.1|9218.6|9206.6|0
1685332800000|2023-05-29 04:00:00|9220.7|9208.7|9220.9|9208.9|9220.9|9208.9|9216.6|9204.6|0
1685336400000|2023-05-29 05:00:00|9220.8|9208.8|9228.4|9216.4|9228.4|9216.4|9216.7|9204.7|0
1685340000000|2023-05-29 06:00:00|9228.3|9216.3|9271.5|9266.5|9275.5|9270.5|9215.5|9210.5|269
1685343600000|2023-05-29 07:00:00|9269|9264|9222.9|9217.9|9272.5|9267.5|9218.4|9213.4|1520
1685347200000|2023-05-29 08:00:00|9223.4|9218.4|9208.9|9203.9|9232.4|9227.4|9207.9|9202.9|567
1685350800000|2023-05-29 09:00:00|9208.4|9203.4|9179.4|9174.4|9220.4|9215.4|9179.4|9174.4|658
1685354400000|2023-05-29 10:00:00|9178.9|9173.9|9180.4|9175.4|9184.4|9179.4|9172.4|9167.4|322
1685358000000|2023-05-29 11:00:00|9180.9|9175.9|9168.2|9163.2|9183.9|9178.9|9168.2|9163.2|290
1685361600000|2023-05-29 12:00:00|9167.7|9162.7|9156.2|9151.2|9171.7|9166.7|9147.7|9142.7|254
1685365200000|2023-05-29 13:00:00|9156.7|9151.7|9156.7|9151.7|9159.7|9154.7|9149.7|9144.7|252
1685368800000|2023-05-29 14:00:00|9157.2|9152.2|9168|9163|9172|9167|9154.7|9149.7|347
1685372400000|2023-05-29 15:00:00|9168.5|9163.5|9181.5|9174.5|9187.5|9181.5|9168|9163|681
1685376000000|2023-05-29 16:00:00|9180.5|9173.5|9177.5|9167.5|9180.5|9173.5|9174.5|9166|50
1685379600000|2023-05-29 17:00:00|9176.5|9168.5|9183|9171|9183|9176.5|9176.5|9167.5|18
1685383200000|2023-05-29 18:00:00|9185.1|9173.1|9185|9173|9185.1|9173.1|9185|9173|0
1685386800000|2023-05-29 19:00:00|9184|9172|9185|9173|9185|9173|9182.9|9170.9|0
1685390400000|2023-05-29 20:00:00|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|0
1685394000000|2023-05-29 21:00:00|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|0
1685397600000|2023-05-29 22:00:00|9184|9172|9183.3|9171.3|9191.2|9179.2|9178.8|9166.8|0
1685401200000|2023-05-29 23:00:00|9182.9|9170.9|9174.8|9162.8|9186.1|9174.1|9172.5|9160.5|0
1685404800000|2023-05-30 00:00:00|9174.2|9162.2|9197.1|9185.1|9205.5|9193.5|9173.1|9161.1|0
1685408400000|2023-05-30 01:00:00|9197.2|9185.2|9195.1|9183.1|9199.3|9187.3|9193|9181|0
1685412000000|2023-05-30 02:00:00|9197.2|9185.2|9193.2|9181.2|9197.2|9185.2|9190.9|9178.9|0
1685415600000|2023-05-30 03:00:00|9194.2|9182.2|9189|9177|9195.3|9183.3|9186.9|9174.9|0
1685419200000|2023-05-30 04:00:00|9189.1|9177.1|9193.2|9181.2|9193.3|9181.3|9189|9177|0
1685422800000|2023-05-30 05:00:00|9191.2|9179.2|9195.3|9183.3|9199.4|9187.4|9191.1|9179.1|0
1685426400000|2023-05-30 06:00:00|9197.4|9185.4|9196|9191|9220.5|9215.5|9186|9181|420
1685430000000|2023-05-30 07:00:00|9196.5|9191.5|9222.9|9217.9|9224.4|9219.4|9160.5|9155.5|1485
1685433600000|2023-05-30 08:00:00|9223.9|9218.9|9237.4|9232.4|9241.4|9236.4|9221.9|9216.9|1022
1685437200000|2023-05-30 09:00:00|9236.4|9231.4|9241.4|9236.4|9253.4|9248.4|9233.9|9228.9|777
1685440800000|2023-05-30 10:00:00|9240.4|9235.4|9211.4|9206.4|9244.9|9239.9|9209.9|9204.9|571
1685444400000|2023-05-30 11:00:00|9211.9|9206.9|9234.1|9229.1|9243.1|9238.1|9203.4|9198.4|693
1685448000000|2023-05-30 12:00:00|9233.6|9228.6|9213.1|9208.1|9234.1|9229.1|9211.1|9206.1|444
1685451600000|2023-05-30 13:00:00|9213.6|9208.6|9201.6|9196.6|9216.6|9211.6|9193.6|9188.6|759
1685455200000|2023-05-30 14:00:00|9201.1|9196.1|9176.8|9171.8|9214.8|9209.8|9176.3|9171.3|1040
1685458800000|2023-05-30 15:00:00|9175.8|9170.8|9179.3|9172.3|9183.3|9176.3|9156.8|9151.8|1610
1685462400000|2023-05-30 16:00:00|9178.3|9171.3|9177.3|9171.3|9180.3|9173.3|9164.3|9157.3|134
1685466000000|2023-05-30 17:00:00|9178.3|9170.3|9165.3|9153.3|9178.3|9171.3|9161.3|9153.3|76
1685469600000|2023-05-30 18:00:00|9167.4|9155.4|9177.2|9165.2|9183.8|9171.8|9157.8|9145.8|0
1685473200000|2023-05-30 19:00:00|9175.1|9163.1|9175.1|9163.1|9181.6|9169.6|9170.6|9158.6|0
1685476800000|2023-05-30 20:00:00|9171|9159|9171|9159|9178|9166|9170.1|9158.1|0
1685480400000|2023-05-30 21:00:00|9171.2|9159.2|9167.1|9155.1|9173.1|9161.1|9166.3|9154.3|0
1685484000000|2023-05-30 22:00:00|9166.7|9154.7|9168.6|9156.6|9170.3|9158.3|9163.3|9151.3|0
1685487600000|2023-05-30 23:00:00|9169|9157|9173.8|9161.8|9178.9|9166.9|9169|9157|0
1685491200000|2023-05-31 00:00:00|9174.2|9162.2|9168.9|9156.9|9175.2|9163.2|9164.7|9152.7|0
1685494800000|2023-05-31 01:00:00|9171|9159|9162.4|9150.4|9173.1|9161.1|9162.4|9150.4|0
1685498400000|2023-05-31 02:00:00|9160.3|9148.3|9154.2|9142.2|9162.5|9150.5|9151.9|9139.9|0
1685502000000|2023-05-31 03:00:00|9152.1|9140.1|9146|9134|9154.2|9142.2|9143.8|9131.8|0
1685505600000|2023-05-31 04:00:00|9145.9|9133.9|9141.9|9129.9|9146|9134|9141.8|9129.8|0
1685509200000|2023-05-31 05:00:00|9139.8|9127.8|9136.1|9124.1|9139.9|9127.9|9127.7|9115.7|0
1685512800000|2023-05-31 06:00:00|9138.1|9126.1|9118.3|9113.3|9141.3|9136.3|9110.8|9105.8|473
1685516400000|2023-05-31 07:00:00|9120.3|9115.3|9154.9|9149.9|9156.9|9151.9|9095.8|9090.8|2676
1685520000000|2023-05-31 08:00:00|9154.4|9149.4|9178.4|9173.4|9180.9|9175.9|9139.9|9134.9|722
1685523600000|2023-05-31 09:00:00|9175.9|9170.9|9164.9|9159.9|9186.4|9181.4|9156.4|9151.4|623
1685527200000|2023-05-31 10:00:00|9165.4|9160.4|9163.9|9158.9|9176.9|9171.9|9157.9|9152.9|624
1685530800000|2023-05-31 11:00:00|9164.4|9159.4|9151.6|9146.6|9173.4|9168.4|9148.1|9143.1|518
1685534400000|2023-05-31 12:00:00|9152.1|9147.1|9111.1|9106.1|9153.1|9148.1|9108.1|9103.1|822
1685538000000|2023-05-31 13:00:00|9111.6|9106.6|9101.6|9096.6|9116.6|9111.6|9090.1|9085.1|1425
1685541600000|2023-05-31 14:00:00|9099.6|9094.6|9052.5|9047.5|9103.1|9098.1|9047.5|9042.5|1947
1685545200000|2023-05-31 15:00:00|9053|9048|9073|9066|9080|9074|9037.5|9032.5|2733
1685548800000|2023-05-31 16:00:00|9074|9067|9086|9079|9091|9085|9066|9060|221
1685552400000|2023-05-31 17:00:00|9085|9078|9111.6|9099.6|9111.6|9102|9081|9075|256
1685556000000|2023-05-31 18:00:00|9109.5|9097.5|9105.3|9093.3|9113.9|9101.9|9098.7|9086.7|0
1685559600000|2023-05-31 19:00:00|9105.4|9093.4|9101.6|9089.6|9114|9102|9098.4|9086.4|0
1685563200000|2023-05-31 20:00:00|9101.7|9089.7|9097.1|9085.1|9109.8|9097.8|9095.6|9083.6|0
1685566800000|2023-05-31 21:00:00|9097.2|9085.2|9098|9086|9099.5|9087.5|9096.9|9084.9|0
1685570400000|2023-05-31 22:00:00|9097.7|9085.7|9103.9|9091.9|9106.7|9094.7|9096.7|9084.7|0
1685574000000|2023-05-31 23:00:00|9104.2|9092.2|9111.6|9099.6|9113.2|9101.2|9101.4|9089.4|0
1685577600000|2023-06-01 00:00:00|9111.2|9099.2|9101.2|9089.2|9116.2|9104.2|9094.8|9082.8|0
1685581200000|2023-06-01 01:00:00|9101.3|9089.3|9109.5|9097.5|9127|9115|9090.5|9078.5|0
1685584800000|2023-06-01 02:00:00|9108.5|9096.5|9115.8|9103.8|9115.9|9103.9|9100.9|9088.9|0
1685588400000|2023-06-01 03:00:00|9114.8|9102.8|9117.8|9105.8|9120.2|9108.2|9111.6|9099.6|0
1685592000000|2023-06-01 04:00:00|9117.9|9105.9|9115.2|9103.2|9121.7|9109.7|9115.2|9103.2|0
1685595600000|2023-06-01 05:00:00|9115.3|9103.3|9121.4|9109.4|9123.7|9111.7|9115.2|9103.2|0
1685599200000|2023-06-01 06:00:00|9119.3|9107.3|9125|9120|9130.5|9125.5|9095.5|9090.5|564
1685602800000|2023-06-01 07:00:00|9127.5|9122.5|9149.5|9144.5|9161|9156|9121|9116|3162
1685606400000|2023-06-01 08:00:00|9150|9145|9177.5|9172.5|9183.5|9178.5|9142.5|9137.5|1061
1685610000000|2023-06-01 09:00:00|9178|9173|9177|9172|9179|9174|9162|9157|1138
1685613600000|2023-06-01 10:00:00|9176|9171|9156|9151|9184|9179|9156|9151|623
1685617200000|2023-06-01 11:00:00|9156.5|9151.5|9148.2|9143.2|9161|9156|9145.7|9140.7|491
1685620800000|2023-06-01 12:00:00|9147.7|9142.7|9112.7|9107.7|9156.7|9151.7|9111.2|9106.2|867
1685624400000|2023-06-01 13:00:00|9111.7|9106.7|9108.2|9103.2|9144.7|9139.7|9107.2|9102.2|919
1685628000000|2023-06-01 14:00:00|9112.2|9107.2|9171.9|9166.9|9171.9|9166.9|9109.2|9104.2|1951
1685631600000|2023-06-01 15:00:00|9171.4|9166.4|9174.4|9168.4|9180.4|9174.4|9165.9|9160.9|2006
1685635200000|2023-06-01 16:00:00|9175.4|9169.4|9186.4|9179.4|9186.4|9180.4|9175.4|9169.4|163
1685638800000|2023-06-01 17:00:00|9185.4|9180.4|9191.9|9179.9|9191.9|9183.9|9179.4|9172.4|92
1685642400000|2023-06-01 18:00:00|9191.8|9179.8|9195|9183|9195|9183|9188.3|9176.3|0
1685646000000|2023-06-01 19:00:00|9195.1|9183.1|9186.2|9174.2|9201.7|9189.7|9179.3|9167.3|0
1685649600000|2023-06-01 20:00:00|9187.2|9175.2|9193.8|9181.8|9195.6|9183.6|9182.9|9170.9|0
1685653200000|2023-06-01 21:00:00|9193.6|9181.6|9195.1|9183.1|9199.6|9187.6|9193.2|9181.2|0
1685656800000|2023-06-01 22:00:00|9193.2|9181.2|9194.9|9182.9|9195.6|9183.6|9191.7|9179.7|0
1685660400000|2023-06-01 23:00:00|9194.5|9182.5|9190.2|9178.2|9194.5|9182.5|9189.1|9177.1|0
1685664000000|2023-06-02 00:00:00|9189.5|9177.5|9190.6|9178.6|9196.9|9184.9|9186|9174|0
1685667600000|2023-06-02 01:00:00|9190.5|9178.5|9199|9187|9199|9187|9188.4|9176.4|0
1685671200000|2023-06-02 02:00:00|9196.9|9184.9|9203.2|9191.2|9203.2|9191.2|9196.8|9184.8|0
1685674800000|2023-06-02 03:00:00|9203.1|9191.1|9213.3|9201.3|9215.4|9203.4|9201.1|9189.1|0
1685678400000|2023-06-02 04:00:00|9211.2|9199.2|9215.4|9203.4|9217.6|9205.6|9211.2|9199.2|0
1685682000000|2023-06-02 05:00:00|9217.5|9205.5|9221.8|9209.8|9221.8|9209.8|9215.4|9203.4|0
1685685600000|2023-06-02 06:00:00|9220.7|9208.7|9222.9|9217.9|9234.9|9229.9|9210.9|9205.9|223
1685689200000|2023-06-02 07:00:00|9222.4|9217.4|9242|9237|9242|9237|9204.9|9199.9|1972
1685692800000|2023-06-02 08:00:00|9241.5|9236.5|9242|9237|9250|9245|9232.5|9227.5|577
1685696400000|2023-06-02 09:00:00|9240|9235|9248|9243|9261|9256|9235.5|9230.5|1120
1685700000000|2023-06-02 10:00:00|9248.5|9243.5|9257|9252|9260|9255|9245|9240|530
1685703600000|2023-06-02 11:00:00|9258|9253|9250.8|9245.8|9265|9260|9248.8|9243.8|541
1685707200000|2023-06-02 12:00:00|9250.3|9245.3|9255.3|9250.3|9260.8|9255.8|9228.3|9223.3|878
1685710800000|2023-06-02 13:00:00|9255.8|9250.8|9283.8|9278.8|9290.3|9285.3|9252.3|9247.3|1338
1685714400000|2023-06-02 14:00:00|9284.3|9279.3|9317.9|9312.9|9318.9|9313.9|9274.3|9269.3|1187
1685718000000|2023-06-02 15:00:00|9318.4|9313.4|9317.4|9310.4|9328.4|9323.4|9304.4|9297.4|1436
1685721600000|2023-06-02 16:00:00|9316.4|9311.4|9329.4|9322.4|9329.4|9323.4|9316.4|9309.4|133
1685725200000|2023-06-02 17:00:00|9328.4|9321.4|9340|9328|9340|9332.4|9324.4|9317.4|129
1685728800000|2023-06-02 18:00:00|9340.2|9328.2|9342.4|9330.4|9342.5|9330.5|9333.4|9321.4|0
1685732400000|2023-06-02 19:00:00|9342.5|9330.5|9339.8|9327.8|9348.7|9336.7|9339.6|9327.6|0
1685736000000|2023-06-02 20:00:00|9342.9|9330.9|9341.3|9329.3|9344.6|9332.6|9337|9325|0
1685916000000|2023-06-04 22:00:00|9336.1|9324.1|9348.5|9336.5|9350.4|9338.4|9334.5|9322.5|0
1685919600000|2023-06-04 23:00:00|9348.3|9336.3|9335.5|9323.5|9348.5|9336.5|9332.4|9320.4|0
1685923200000|2023-06-05 00:00:00|9335.1|9323.1|9336.5|9324.5|9340.8|9328.8|9328.1|9316.1|0
1685926800000|2023-06-05 01:00:00|9334.4|9322.4|9328.5|9316.5|9338.8|9326.8|9317.1|9305.1|0
1685930400000|2023-06-05 02:00:00|9327|9315|9331.7|9319.7|9333.8|9321.8|9324.8|9312.8|0
1685934000000|2023-06-05 03:00:00|9333.8|9321.8|9327.4|9315.4|9333.9|9321.9|9327.4|9315.4|0
1685937600000|2023-06-05 04:00:00|9327.5|9315.5|9318.7|9306.7|9327.5|9315.5|9318.5|9306.5|0
1685941200000|2023-06-05 05:00:00|9318.6|9306.6|9318.2|9306.2|9327|9315|9314.3|9302.3|0
1685944800000|2023-06-05 06:00:00|9320.8|9308.8|9354.4|9349.4|9357.4|9352.4|9318.7|9306.7|301
1685948400000|2023-06-05 07:00:00|9353.4|9348.4|9349.4|9344.4|9364.4|9359.4|9316.9|9311.9|2642
1685952000000|2023-06-05 08:00:00|9349.9|9344.9|9361.4|9356.4|9364.4|9359.4|9342.4|9337.4|1025
1685955600000|2023-06-05 09:00:00|9362.4|9357.4|9369.4|9364.4|9372.4|9367.4|9342.9|9337.9|996
1685959200000|2023-06-05 10:00:00|9369.9|9364.9|9376.4|9371.4|9384.4|9379.4|9366.9|9361.9|636
1685962800000|2023-06-05 11:00:00|9375.4|9370.4|9363.6|9358.6|9378.4|9373.4|9362.1|9357.1|460
1685966400000|2023-06-05 12:00:00|9363.1|9358.1|9345.6|9340.6|9364.1|9359.1|9344.6|9339.6|518
1685970000000|2023-06-05 13:00:00|9346.1|9341.1|9312.6|9307.6|9348.1|9343.1|9312.6|9307.6|850
1685973600000|2023-06-05 14:00:00|9315.1|9310.1|9290.4|9285.4|9326.6|9321.6|9276.9|9271.9|1493
1685977200000|2023-06-05 15:00:00|9291.4|9286.4|9295.9|9289.9|9299.9|9293.9|9284.4|9279.4|1009
1685980800000|2023-06-05 16:00:00|9296.9|9290.9|9304.9|9297.9|9306.9|9299.9|9293.9|9286.9|116
1685984400000|2023-06-05 17:00:00|9303.9|9298.9|9302.1|9290.1|9305.9|9298.9|9282.9|9276.9|226
1685988000000|2023-06-05 18:00:00|9302|9290|9292|9280|9304.2|9292.2|9275.4|9263.4|0
1685991600000|2023-06-05 19:00:00|9289.9|9277.9|9291.6|9279.6|9296.2|9284.2|9278.6|9266.6|0
1685995200000|2023-06-05 20:00:00|9291.7|9279.7|9287.9|9275.9|9295|9283|9287.2|9275.2|0
1685998800000|2023-06-05 21:00:00|9287.8|9275.8|9289.2|9277.2|9291.5|9279.5|9287.4|9275.4|0
1686002400000|2023-06-05 22:00:00|9289|9277|9278.1|9266.1|9289|9277|9277.7|9265.7|0
1686006000000|2023-06-05 23:00:00|9278.8|9266.8|9278.8|9266.8|9283.5|9271.5|9274.9|9262.9|0
1686009600000|2023-06-06 00:00:00|9279.2|9267.2|9285.1|9273.1|9287.2|9275.2|9272.3|9260.3|0
1686013200000|2023-06-06 01:00:00|9285.2|9273.2|9297.9|9285.9|9297.9|9285.9|9285.1|9273.1|0
1686016800000|2023-06-06 02:00:00|9295.8|9283.8|9297.9|9285.9|9302.2|9290.2|9295.7|9283.7|0
1686020400000|2023-06-06 03:00:00|9295.8|9283.8|9295.8|9283.8|9300.1|9288.1|9291.5|9279.5|0
1686024000000|2023-06-06 04:00:00|9297.9|9285.9|9296|9284|9306.6|9294.6|9295.8|9283.8|0
1686027600000|2023-06-06 05:00:00|9293.9|9281.9|9285.4|9273.4|9302.4|9290.4|9285.4|9273.4|0
1686031200000|2023-06-06 06:00:00|9287.5|9275.5|9276.9|9271.9|9291.9|9286.9|9269.9|9264.9|285
1686034800000|2023-06-06 07:00:00|9277.9|9272.9|9278.9|9273.9|9287.4|9282.4|9257.4|9252.4|2557
1686038400000|2023-06-06 08:00:00|9278.4|9273.4|9246.9|9241.9|9289.4|9284.4|9245.4|9240.4|875
1686042000000|2023-06-06 09:00:00|9247.4|9242.4|9256.4|9251.4|9266.4|9261.4|9244.4|9239.4|1007
1686045600000|2023-06-06 10:00:00|9255.9|9250.9|9257.4|9252.4|9263.9|9258.9|9250.9|9245.9|553
1686049200000|2023-06-06 11:00:00|9256.9|9251.9|9258.2|9253.2|9262.4|9257.4|9250.9|9245.9|413
1686052800000|2023-06-06 12:00:00|9257.7|9252.7|9275.2|9270.2|9276.7|9271.7|9257.2|9252.2|581
1686056400000|2023-06-06 13:00:00|9274.7|9269.7|9285.7|9280.7|9289.7|9284.7|9266.7|9261.7|1045
1686060000000|2023-06-06 14:00:00|9285.2|9280.2|9296.3|9291.3|9300.8|9295.8|9284.7|9279.7|1044
1686063600000|2023-06-06 15:00:00|9296.8|9291.8|9331.3|9324.3|9331.3|9325.3|9295.8|9290.8|1792
1686067200000|2023-06-06 16:00:00|9330.3|9325.3|9326.3|9320.3|9334.3|9327.3|9323.3|9317.3|250
1686070800000|2023-06-06 17:00:00|9327.3|9321.3|9335.5|9323.5|9335.5|9328.3|9323.3|9317.3|189
1686074400000|2023-06-06 18:00:00|9335.4|9323.4|9346.3|9334.3|9346.3|9334.3|9331.1|9319.1|0
1686078000000|2023-06-06 19:00:00|9348.4|9336.4|9359|9347|9361.4|9349.4|9346.1|9334.1|0
1686081600000|2023-06-06 20:00:00|9356.9|9344.9|9363.4|9351.4|9365.1|9353.1|9356.9|9344.9|0
1686085200000|2023-06-06 21:00:00|9363.3|9351.3|9364.5|9352.5|9366.2|9354.2|9360.8|9348.8|0
1686088800000|2023-06-06 22:00:00|9363.6|9351.6|9357.5|9345.5|9363.6|9351.6|9354.3|9342.3|0
1686092400000|2023-06-06 23:00:00|9357.1|9345.1|9365.8|9353.8|9366.9|9354.9|9357.1|9345.1|0
1686096000000|2023-06-07 00:00:00|9365.3|9353.3|9357.4|9345.4|9367.5|9355.5|9354.2|9342.2|0
1686099600000|2023-06-07 01:00:00|9357.5|9345.5|9348.5|9336.5|9357.5|9345.5|9338.2|9326.2|0
1686103200000|2023-06-07 02:00:00|9348.4|9336.4|9348.5|9336.5|9350.6|9338.6|9339.9|9327.9|0
1686106800000|2023-06-07 03:00:00|9346.4|9334.4|9352.9|9340.9|9352.9|9340.9|9346.4|9334.4|0
1686110400000|2023-06-07 04:00:00|9352.8|9340.8|9359.1|9347.1|9359.2|9347.2|9348.5|9336.5|0
1686114000000|2023-06-07 05:00:00|9357|9345|9345.2|9333.2|9357|9345|9344.3|9332.3|0
1686117600000|2023-06-07 06:00:00|9347.3|9335.3|9361.8|9356.8|9361.8|9356.8|9334.8|9329.8|343
1686121200000|2023-06-07 07:00:00|9359.8|9354.8|9346|9341|9373.3|9368.3|9330.5|9325.5|2926
1686124800000|2023-06-07 08:00:00|9346.5|9341.5|9347.5|9342.5|9361.5|9356.5|9329.5|9324.5|966
1686128400000|2023-06-07 09:00:00|9347|9342|9347.5|9342.5|9358.5|9353.5|9335|9330|748
1686132000000|2023-06-07 10:00:00|9348|9343|9380.5|9375.5|9380.5|9375.5|9346.5|9341.5|595
1686135600000|2023-06-07 11:00:00|9381.5|9376.5|9401.6|9396.6|9405.1|9400.1|9376|9371|665
1686139200000|2023-06-07 12:00:00|9401.1|9396.1|9389.1|9384.1|9402.1|9397.1|9378.1|9373.1|651
1686142800000|2023-06-07 13:00:00|9388.6|9383.6|9396.1|9391.1|9402.1|9397.1|9376.1|9371.1|1138
1686146400000|2023-06-07 14:00:00|9393.6|9388.6|9364.8|9359.8|9396.6|9391.6|9357.3|9352.3|1326
1686150000000|2023-06-07 15:00:00|9364.3|9359.3|9355.8|9348.8|9373.3|9368.3|9353.8|9346.8|1537
1686153600000|2023-06-07 16:00:00|9356.8|9349.8|9363.8|9357.8|9367.8|9361.8|9353.8|9347.8|243
1686157200000|2023-06-07 17:00:00|9364.8|9356.8|9371.3|9359.3|9373.8|9367.8|9360.8|9353.8|157
1686160800000|2023-06-07 18:00:00|9371.4|9359.4|9375.7|9363.7|9380.2|9368.2|9366.8|9354.8|0
1686164400000|2023-06-07 19:00:00|9377.9|9365.9|9375.4|9363.4|9382.3|9370.3|9370.9|9358.9|0
1686168000000|2023-06-07 20:00:00|9375|9363|9373.1|9361.1|9378|9366|9371.5|9359.5|0
1686171600000|2023-06-07 21:00:00|9372.7|9360.7|9372.9|9360.9|9373.6|9361.6|9369.4|9357.4|0
1686175200000|2023-06-07 22:00:00|9372.7|9360.7|9369.9|9357.9|9378.2|9366.2|9369.2|9357.2|0
1686178800000|2023-06-07 23:00:00|9369.7|9357.7|9373.6|9361.6|9373.6|9361.6|9369.7|9357.7|0
1686182400000|2023-06-08 00:00:00|9373|9361|9369.9|9357.9|9376.2|9364.2|9361.3|9349.3|0
1686186000000|2023-06-08 01:00:00|9369.8|9357.8|9367.7|9355.7|9372|9360|9361.2|9349.2|0
1686189600000|2023-06-08 02:00:00|9369.8|9357.8|9365.5|9353.5|9369.8|9357.8|9363.4|9351.4|0
1686193200000|2023-06-08 03:00:00|9367.6|9355.6|9359|9347|9367.7|9355.7|9354.7|9342.7|0
1686196800000|2023-06-08 04:00:00|9358.9|9346.9|9345|9333|9358.9|9346.9|9341.7|9329.7|0
1686200400000|2023-06-08 05:00:00|9344|9332|9359.3|9347.3|9359.5|9347.5|9341.8|9329.8|0
1686204000000|2023-06-08 06:00:00|9357.2|9345.2|9357.8|9352.8|9368.3|9363.3|9318.3|9313.3|503
1686207600000|2023-06-08 07:00:00|9358.3|9353.3|9388.6|9383.6|9402.1|9397.1|9347.3|9342.3|2858
1686211200000|2023-06-08 08:00:00|9389.1|9384.1|9407.6|9402.6|9432.1|9427.1|9385.6|9380.6|1162
1686214800000|2023-06-08 09:00:00|9407.1|9402.1|9406.6|9401.6|9412.1|9407.1|9395.1|9390.1|754
1686218400000|2023-06-08 10:00:00|9407.1|9402.1|9390.6|9385.6|9418.1|9413.1|9388.1|9383.1|691
1686222000000|2023-06-08 11:00:00|9390.1|9385.1|9408.8|9403.8|9409.8|9404.8|9385.1|9380.1|622
1686225600000|2023-06-08 12:00:00|9408.3|9403.3|9401.3|9396.3|9412.3|9407.3|9389.8|9384.8|685
1686229200000|2023-06-08 13:00:00|9400.8|9395.8|9357.3|9352.3|9402.3|9397.3|9340.8|9335.8|1282
1686232800000|2023-06-08 14:00:00|9356.8|9351.8|9347.6|9342.6|9363.6|9358.6|9345.6|9340.6|952
1686236400000|2023-06-08 15:00:00|9347.1|9342.1|9335.1|9328.1|9353.1|9347.1|9330.1|9324.1|1881
1686240000000|2023-06-08 16:00:00|9334.1|9329.1|9352.1|9345.1|9354.1|9348.1|9332.1|9325.1|297
1686243600000|2023-06-08 17:00:00|9351.1|9346.1|9343.2|9331.2|9354.1|9348.1|9340.1|9329.1|94
1686247200000|2023-06-08 18:00:00|9343.1|9331.1|9360.5|9348.5|9360.6|9348.6|9341|9329|0
1686250800000|2023-06-08 19:00:00|9358.4|9346.4|9362.7|9350.7|9369.1|9357.1|9356.2|9344.2|0
1686254400000|2023-06-08 20:00:00|9362.1|9350.1|9363.6|9351.6|9367|9355|9356.6|9344.6|0
1686258000000|2023-06-08 21:00:00|9363.8|9351.8|9362.3|9350.3|9364.4|9352.4|9359.4|9347.4|0
1686261600000|2023-06-08 22:00:00|9361.8|9349.8|9359.9|9347.9|9362.5|9350.5|9356.6|9344.6|0
1686265200000|2023-06-08 23:00:00|9359.4|9347.4|9356.2|9344.2|9361|9349|9355.5|9343.5|0
1686268800000|2023-06-09 00:00:00|9356.6|9344.6|9354|9342|9360.3|9348.3|9349.7|9337.7|0
1686272400000|2023-06-09 01:00:00|9351.9|9339.9|9356.6|9344.6|9356.6|9344.6|9351.8|9339.8|0
1686276000000|2023-06-09 02:00:00|9356.5|9344.5|9358.9|9346.9|9358.9|9346.9|9354.4|9342.4|0
1686279600000|2023-06-09 03:00:00|9361|9349|9363.1|9351.1|9365.3|9353.3|9358.9|9346.9|0
1686283200000|2023-06-09 04:00:00|9361|9349|9358.8|9346.8|9363.1|9351.1|9358.8|9346.8|0
1686286800000|2023-06-09 05:00:00|9360.9|9348.9|9358.4|9346.4|9361|9349|9358.4|9346.4|0
1686290400000|2023-06-09 06:00:00|9356.3|9344.3|9347.1|9342.1|9360.6|9355.6|9339.1|9334.1|249
1686294000000|2023-06-09 07:00:00|9348.1|9343.1|9356.7|9351.7|9370.6|9365.6|9328.6|9323.6|2569
1686297600000|2023-06-09 08:00:00|9355.7|9350.7|9358.2|9353.2|9359.2|9354.2|9336.7|9331.7|939
1686301200000|2023-06-09 09:00:00|9357.7|9352.7|9352.7|9347.7|9368.7|9363.7|9347.7|9342.7|1025
1686304800000|2023-06-09 10:00:00|9351.7|9346.7|9327.7|9322.7|9353.7|9348.7|9325.7|9320.7|1169
1686308400000|2023-06-09 11:00:00|9328.2|9323.2|9317.7|9312.7|9328.7|9323.7|9314.7|9309.7|757
1686312000000|2023-06-09 12:00:00|9316.2|9311.2|9311.2|9306.2|9324.7|9319.7|9288.2|9283.2|857
1686315600000|2023-06-09 13:00:00|9311.7|9306.7|9306.2|9301.2|9319.7|9314.7|9299.2|9294.2|984
1686319200000|2023-06-09 14:00:00|9305.7|9300.7|9321.4|9316.4|9325.4|9320.4|9304.7|9299.7|1001
1686322800000|2023-06-09 15:00:00|9321.9|9316.9|9315.4|9308.4|9323.9|9318.9|9304.4|9298.4|1280
1686326400000|2023-06-09 16:00:00|9316.4|9309.4|9315.4|9308.4|9318.4|9312.4|9307.4|9300.4|107
1686330000000|2023-06-09 17:00:00|9314.4|9307.4|9325.5|9313.5|9325.5|9317.4|9310.4|9303.4|118
1686333600000|2023-06-09 18:00:00|9326.5|9314.5|9321.1|9309.1|9327.7|9315.7|9316.6|9304.6|0
1686337200000|2023-06-09 19:00:00|9323.2|9311.2|9323|9311|9323.4|9311.4|9316.5|9304.5|0
1686340800000|2023-06-09 20:00:00|9326.2|9314.2|9324.2|9312.2|9333.5|9321.5|9324|9312|0
1686344400000|2023-06-09 21:00:00|9324.3|9312.3|9324.3|9312.3|9324.3|9312.3|9324.3|9312.3|0
1686520800000|2023-06-11 22:00:00|9326.5|9314.5|9335.2|9323.2|9339.7|9327.7|9326.5|9314.5|0
1686524400000|2023-06-11 23:00:00|9335.9|9323.9|9335.2|9323.2|9341.5|9329.5|9330.9|9318.9|0
1686528000000|2023-06-12 00:00:00|9335.5|9323.5|9344.4|9332.4|9346.6|9334.6|9331.6|9319.6|0
1686531600000|2023-06-12 01:00:00|9344.5|9332.5|9344.3|9332.3|9346.6|9334.6|9342.1|9330.1|0
1686535200000|2023-06-12 02:00:00|9344.4|9332.4|9342.2|9330.2|9346.5|9334.5|9342.2|9330.2|0
1686538800000|2023-06-12 03:00:00|9344.3|9332.3|9344.3|9332.3|9346.5|9334.5|9342.2|9330.2|0
1686542400000|2023-06-12 04:00:00|9344.2|9332.2|9344.2|9332.2|9344.3|9332.3|9332.9|9320.9|0
1686546000000|2023-06-12 05:00:00|9344.3|9332.3|9346.5|9334.5|9346.6|9334.6|9340.1|9328.1|0
1686549600000|2023-06-12 06:00:00|9329.4|9324.4|9352.9|9347.9|9357.4|9352.4|9329.4|9324.4|266
1686553200000|2023-06-12 07:00:00|9352.4|9347.4|9370.8|9365.8|9374.8|9369.8|9332.4|9327.4|2024
1686556800000|2023-06-12 08:00:00|9370.3|9365.3|9364.8|9359.8|9385.8|9380.8|9357.8|9352.8|1274
1686560400000|2023-06-12 09:00:00|9365.3|9360.3|9349.8|9344.8|9380.3|9375.3|9349.3|9344.3|1452
1686564000000|2023-06-12 10:00:00|9349.3|9344.3|9349.8|9344.8|9351.8|9346.8|9328.3|9323.3|1140
1686567600000|2023-06-12 11:00:00|9349.3|9344.3|9344.5|9339.5|9356.8|9351.8|9340.8|9335.8|751
1686571200000|2023-06-12 12:00:00|9344|9339|9346|9341|9349.5|9344.5|9330.5|9325.5|689
1686574800000|2023-06-12 13:00:00|9345.5|9340.5|9356.5|9351.5|9361|9356|9339|9334|1008
1686578400000|2023-06-12 14:00:00|9357|9352|9358.6|9353.6|9367.6|9362.6|9349.6|9344.6|1116
1686582000000|2023-06-12 15:00:00|9359.1|9354.1|9330.9|9324.9|9363.6|9358.6|9326.9|9320.9|2218
1686585600000|2023-06-12 16:00:00|9329.9|9323.9|9340.9|9333.9|9340.9|9333.9|9328.9|9321.9|191
1686589200000|2023-06-12 17:00:00|9339.9|9332.9|9346.5|9334.5|9346.5|9336.9|9331.9|9324.9|148
1686592800000|2023-06-12 18:00:00|9346.6|9334.6|9349.1|9337.1|9349.1|9337.1|9340.1|9328.1|0
1686596400000|2023-06-12 19:00:00|9349|9337|9365|9353|9365|9353|9349|9337|0
1686600000000|2023-06-12 20:00:00|9364.2|9352.2|9369.2|9357.2|9370.1|9358.1|9355.1|9343.1|0
1686603600000|2023-06-12 21:00:00|9369|9357|9367.7|9355.7|9369.7|9357.7|9366.9|9354.9|0
1686607200000|2023-06-12 22:00:00|9367.5|9355.5|9372.4|9360.4|9374.1|9362.1|9363.6|9351.6|0
1686610800000|2023-06-12 23:00:00|9373.4|9361.4|9365.2|9353.2|9373.4|9361.4|9361.8|9349.8|0
1686614400000|2023-06-13 00:00:00|9365.9|9353.9|9367.1|9355.1|9380.9|9368.9|9360.6|9348.6|0
1686618000000|2023-06-13 01:00:00|9369.2|9357.2|9381.8|9369.8|9384|9372|9367.1|9355.1|0
1686621600000|2023-06-13 02:00:00|9383.9|9371.9|9384|9372|9386.1|9374.1|9381.6|9369.6|0
1686625200000|2023-06-13 03:00:00|9385|9373|9396.7|9384.7|9396.8|9384.8|9384|9372|0
1686628800000|2023-06-13 04:00:00|9396.8|9384.8|9392.5|9380.5|9396.8|9384.8|9392.5|9380.5|0
1686632400000|2023-06-13 05:00:00|9390.4|9378.4|9390.1|9378.1|9392.6|9380.6|9384.7|9372.7|0
1686636000000|2023-06-13 06:00:00|9392.2|9380.2|9364.9|9359.9|9392.2|9384.4|9364.9|9359.9|1822
1686639600000|2023-06-13 07:00:00|9364.4|9359.4|9308.9|9303.9|9364.4|9359.4|9303.4|9298.4|5159
1686643200000|2023-06-13 08:00:00|9308.4|9303.4|9311.4|9306.4|9319.4|9314.4|9299.4|9294.4|3716
1686646800000|2023-06-13 09:00:00|9310.4|9305.4|9292.2|9287.2|9324.7|9319.7|9292.2|9287.2|1575
1686650400000|2023-06-13 10:00:00|9291.7|9286.7|9284.7|9279.7|9298.7|9293.7|9279.2|9274.2|2712
1686654000000|2023-06-13 11:00:00|9284.2|9279.2|9274.3|9269.3|9284.7|9279.7|9260.7|9255.7|1359
1686657600000|2023-06-13 12:00:00|9273.8|9268.8|9312.8|9307.8|9312.8|9307.8|9265.3|9260.3|3401
1686661200000|2023-06-13 13:00:00|9313.3|9308.3|9344.8|9339.8|9354.8|9349.8|9310.3|9305.3|3676
1686664800000|2023-06-13 14:00:00|9345.3|9340.3|9333.4|9328.4|9357.9|9352.9|9327.9|9322.9|2409
1686668400000|2023-06-13 15:00:00|9333.9|9328.9|9334.2|9328.2|9347.2|9340.2|9325.9|9320.9|2991
1686672000000|2023-06-13 16:00:00|9335.2|9327.2|9342.2|9335.2|9343.2|9336.2|9329.2|9322.2|93
1686675600000|2023-06-13 17:00:00|9341.2|9334.2|9347.3|9335.3|9347.3|9340.2|9334.2|9326.2|149
1686679200000|2023-06-13 18:00:00|9347.2|9335.2|9344.6|9332.6|9349.4|9337.4|9333.7|9321.7|0
1686682800000|2023-06-13 19:00:00|9344.7|9332.7|9349.2|9337.2|9351.3|9339.3|9340.5|9328.5|0
1686686400000|2023-06-13 20:00:00|9347.7|9335.7|9351|9339|9355.3|9343.3|9341.8|9329.8|0
1686690000000|2023-06-13 21:00:00|9351.2|9339.2|9350.9|9338.9|9354.8|9342.8|9350.3|9338.3|0
1686693600000|2023-06-13 22:00:00|9350.8|9338.8|9352.8|9340.8|9353.9|9341.9|9344|9332|0
1686697200000|2023-06-13 23:00:00|9353.3|9341.3|9349.2|9337.2|9353.9|9341.9|9347.5|9335.5|0
1686700800000|2023-06-14 00:00:00|9348.5|9336.5|9334.8|9322.8|9348.5|9336.5|9334.8|9322.8|0
1686704400000|2023-06-14 01:00:00|9334.9|9322.9|9339.2|9327.2|9343.4|9331.4|9334.8|9322.8|0
1686708000000|2023-06-14 02:00:00|9339.1|9327.1|9334.7|9322.7|9339.1|9327.1|9332.8|9320.8|0
1686711600000|2023-06-14 03:00:00|9332.6|9320.6|9336.8|9324.8|9336.8|9324.8|9330.5|9318.5|0
1686715200000|2023-06-14 04:00:00|9336.9|9324.9|9337.1|9325.1|9339.2|9327.2|9332.8|9320.8|0
1686718800000|2023-06-14 05:00:00|9335|9323|9337.1|9325.1|9343.5|9331.5|9326.6|9314.6|0
1686722400000|2023-06-14 06:00:00|9335|9323|9327.2|9322.2|9337.1|9330.7|9316.7|9311.7|348
1686726000000|2023-06-14 07:00:00|9329.7|9324.7|9393.2|9388.2|9393.7|9388.7|9314.7|9309.7|3990
1686729600000|2023-06-14 08:00:00|9392.7|9387.7|9405.2|9400.2|9406.7|9401.7|9389.7|9384.7|1668
1686733200000|2023-06-14 09:00:00|9405.7|9400.7|9416.2|9411.2|9421.2|9416.2|9403.7|9398.7|1895
1686736800000|2023-06-14 10:00:00|9416.7|9411.7|9444.7|9439.7|9453.7|9448.7|9412.7|9407.7|2119
1686740400000|2023-06-14 11:00:00|9443.7|9438.7|9455.4|9450.4|9461.7|9456.7|9439.2|9434.2|1720
1686744000000|2023-06-14 12:00:00|9454.4|9449.4|9435.9|9430.9|9471.4|9466.4|9434.9|9429.9|1682
1686747600000|2023-06-14 13:00:00|9435.4|9430.4|9440.9|9435.9|9449.4|9444.4|9427.4|9422.4|1862
1686751200000|2023-06-14 14:00:00|9441.4|9436.4|9452|9447|9455|9450|9435.5|9430.5|1509
1686754800000|2023-06-14 15:00:00|9452.5|9447.5|9427.5|9420.5|9457|9452|9421.5|9415.5|2560
1686758400000|2023-06-14 16:00:00|9426.5|9419.5|9423.5|9416.5|9429.5|9423.5|9419.5|9412.5|147
1686762000000|2023-06-14 17:00:00|9422.5|9415.5|9421.1|9409.1|9431.5|9421.5|9412.5|9406.5|95
1686765600000|2023-06-14 18:00:00|9420.1|9408.1|9408.9|9396.9|9421.8|9409.8|9380.1|9368.1|0
1686769200000|2023-06-14 19:00:00|9409|9397|9417|9405|9424.7|9412.7|9394.7|9382.7|0
1686772800000|2023-06-14 20:00:00|9418.4|9406.4|9429.6|9417.6|9433.9|9421.9|9415|9403|0
1686776400000|2023-06-14 21:00:00|9429.8|9417.8|9428|9416|9430.2|9418.2|9426.9|9414.9|0
1686780000000|2023-06-14 22:00:00|9427.9|9415.9|9425.9|9413.9|9430.6|9418.6|9422.6|9410.6|0
1686783600000|2023-06-14 23:00:00|9425.8|9413.8|9419.4|9407.4|9426.9|9414.9|9419|9407|0
1686787200000|2023-06-15 00:00:00|9420|9408|9425.3|9413.3|9427.4|9415.4|9412.6|9400.6|0
1686790800000|2023-06-15 01:00:00|9423.2|9411.2|9412.3|9400.3|9427.4|9415.4|9408|9396|0
1686794400000|2023-06-15 02:00:00|9410.2|9398.2|9414.5|9402.5|9416.5|9404.5|9408|9396|0
1686798000000|2023-06-15 03:00:00|9414.4|9402.4|9420.7|9408.7|9420.7|9408.7|9414.4|9402.4|0
1686801600000|2023-06-15 04:00:00|9420.8|9408.8|9421|9409|9425|9413|9420.7|9408.7|0
1686805200000|2023-06-15 05:00:00|9420.9|9408.9|9414.7|9402.7|9425.3|9413.3|9414.6|9402.6|0
1686808800000|2023-06-15 06:00:00|9416.8|9404.8|9404|9399|9416.8|9404.8|9388|9383|279
1686812400000|2023-06-15 07:00:00|9404.5|9399.5|9413.3|9408.3|9418.5|9413.5|9388.5|9383.5|2021
1686816000000|2023-06-15 08:00:00|9414.8|9409.8|9431.8|9426.8|9433.8|9428.8|9402.8|9397.8|1388
1686819600000|2023-06-15 09:00:00|9432.3|9427.3|9436.3|9431.3|9440.8|9435.8|9426.8|9421.8|709
1686823200000|2023-06-15 10:00:00|9435.8|9430.8|9431.3|9426.3|9446.8|9441.8|9430.3|9425.3|734
1686826800000|2023-06-15 11:00:00|9430.8|9425.8|9441.3|9436.3|9446.3|9441.3|9426.3|9421.3|1045
1686830400000|2023-06-15 12:00:00|9440.8|9435.8|9431.8|9426.8|9459.3|9454.3|9410.8|9405.8|775
1686834000000|2023-06-15 13:00:00|9431.3|9426.3|9425.8|9420.8|9442.3|9437.3|9422.8|9417.8|731
1686837600000|2023-06-15 14:00:00|9426.3|9421.3|9434.8|9429.8|9441.8|9436.8|9416.3|9411.3|813
1686841200000|2023-06-15 15:00:00|9434.3|9429.3|9428.3|9421.3|9450.3|9443.3|9424.3|9417.3|1748
1686844800000|2023-06-15 16:00:00|9427.3|9422.3|9428.3|9420.3|9431.3|9425.3|9426.3|9419.3|308
1686848400000|2023-06-15 17:00:00|9427.3|9421.3|9440.8|9428.8|9440.8|9430.3|9421.3|9415.3|225
1686852000000|2023-06-15 18:00:00|9441.8|9429.8|9457.2|9445.2|9459.5|9447.5|9431.1|9419.1|0
1686855600000|2023-06-15 19:00:00|9457.3|9445.3|9452.6|9440.6|9459.5|9447.5|9439.9|9427.9|0
1686859200000|2023-06-15 20:00:00|9453|9441|9441.9|9429.9|9453|9441|9437.8|9425.8|0
1686862800000|2023-06-15 21:00:00|9442.7|9430.7|9446.1|9434.1|9448.5|9436.5|9441.9|9429.9|0
1686866400000|2023-06-15 22:00:00|9443.8|9431.8|9437.1|9425.1|9446.1|9434.1|9436.3|9424.3|0
1686870000000|2023-06-15 23:00:00|9437.2|9425.2|9437.8|9425.8|9440.4|9428.4|9435.6|9423.6|0
1686873600000|2023-06-16 00:00:00|9437.1|9425.1|9434.2|9422.2|9442.5|9430.5|9430|9418|0
1686877200000|2023-06-16 01:00:00|9434.3|9422.3|9427.9|9415.9|9438.5|9426.5|9425.8|9413.8|0
1686880800000|2023-06-16 02:00:00|9429|9417|9427.9|9415.9|9432.2|9420.2|9425.8|9413.8|0
1686884400000|2023-06-16 03:00:00|9428|9416|9440.6|9428.6|9440.6|9428.6|9427.9|9415.9|0
1686888000000|2023-06-16 04:00:00|9440.5|9428.5|9440.8|9428.8|9449|9437|9438.5|9426.5|0
1686891600000|2023-06-16 05:00:00|9442.9|9430.9|9459.3|9447.3|9459.3|9447.3|9438.7|9426.7|0
1686895200000|2023-06-16 06:00:00|9457.2|9445.2|9468.3|9463.3|9469.8|9464.8|9434.3|9429.3|352
1686898800000|2023-06-16 07:00:00|9466.8|9461.8|9477|9472|9487.5|9482.5|9428.3|9423.3|2481
1686902400000|2023-06-16 08:00:00|9477.5|9472.5|9483|9478|9485|9480|9445|9440|967
1686906000000|2023-06-16 09:00:00|9483.5|9478.5|9467.5|9462.5|9488|9483|9454|9449|1188
1686909600000|2023-06-16 10:00:00|9467|9462|9475.5|9470.5|9479.5|9474.5|9459.5|9454.5|710
1686913200000|2023-06-16 11:00:00|9474|9469|9474.8|9469.8|9492.5|9487.5|9472.8|9467.8|834
1686916800000|2023-06-16 12:00:00|9473.8|9468.8|9497.3|9492.3|9502.8|9497.8|9466.8|9461.8|648
1686920400000|2023-06-16 13:00:00|9497.8|9492.8|9471.8|9466.8|9502.8|9497.8|9467.8|9462.8|888
1686924000000|2023-06-16 14:00:00|9475.3|9470.3|9522.9|9517.9|9577.9|9572.9|9471.3|9466.3|10326
1686927600000|2023-06-16 15:00:00|9523.4|9518.4|9490.9|9483.9|9525.4|9520.4|9486.9|9480.9|2864
1686931200000|2023-06-16 16:00:00|9489.9|9482.9|9503.9|9496.9|9510.9|9499.9|9481.9|9474.9|221
1686934800000|2023-06-16 17:00:00|9504.9|9494.9|9488|9476|9504.9|9496.9|9481.9|9474.9|151
1686938400000|2023-06-16 18:00:00|9486|9474|9470.7|9458.7|9488|9476|9470.6|9458.6|0
1686942000000|2023-06-16 19:00:00|9470.6|9458.6|9459.5|9447.5|9472.8|9460.8|9453.3|9441.3|0
1686945600000|2023-06-16 20:00:00|9464.7|9452.7|9462.4|9450.4|9475.1|9463.1|9457.3|9445.3|0
1687125600000|2023-06-18 22:00:00|9468.4|9456.4|9467.5|9455.5|9471.1|9459.1|9464.3|9452.3|0
1687129200000|2023-06-18 23:00:00|9467.7|9455.7|9461.7|9449.7|9468.4|9456.4|9461.2|9449.2|0
1687132800000|2023-06-19 00:00:00|9461.6|9449.6|9441.5|9429.5|9461.7|9449.7|9439.3|9427.3|0
1687136400000|2023-06-19 01:00:00|9439.5|9427.5|9433.5|9421.5|9441.7|9429.7|9431.4|9419.4|0
1687140000000|2023-06-19 02:00:00|9435.6|9423.6|9442.4|9430.4|9444.5|9432.5|9435.6|9423.6|0
1687143600000|2023-06-19 03:00:00|9440.3|9428.3|9441.1|9429.1|9443.2|9431.2|9437|9425|0
1687147200000|2023-06-19 04:00:00|9441|9429|9439.5|9427.5|9441.6|9429.6|9436.8|9424.8|0
1687150800000|2023-06-19 05:00:00|9439.4|9427.4|9441.5|9429.5|9450.2|9438.2|9437.4|9425.4|0
1687154400000|2023-06-19 06:00:00|9443.6|9431.6|9455.9|9450.9|9467.4|9462.4|9441.4|9429.4|245
1687158000000|2023-06-19 07:00:00|9456.9|9451.9|9484.2|9479.2|9505.4|9500.4|9452.9|9447.9|1882
1687161600000|2023-06-19 08:00:00|9482.7|9477.7|9476.2|9471.2|9484.7|9479.7|9455.7|9450.7|715
1687165200000|2023-06-19 09:00:00|9474.2|9469.2|9489.7|9484.7|9496.2|9491.2|9471.7|9466.7|474
1687168800000|2023-06-19 10:00:00|9490.2|9485.2|9455.2|9450.2|9490.7|9485.7|9453.2|9448.2|810
1687172400000|2023-06-19 11:00:00|9454.7|9449.7|9458|9453|9466.2|9461.2|9447|9442|453
1687176000000|2023-06-19 12:00:00|9458.5|9453.5|9448|9443|9462.5|9457.5|9446|9441|360
1687179600000|2023-06-19 13:00:00|9447.5|9442.5|9428.5|9423.5|9447.5|9442.5|9428.5|9423.5|443
1687183200000|2023-06-19 14:00:00|9429|9424|9421.9|9416.9|9430.5|9425.5|9414.9|9409.9|855
1687186800000|2023-06-19 15:00:00|9421.4|9416.4|9438.9|9431.9|9440.9|9433.9|9413.4|9408.4|1335
1687190400000|2023-06-19 16:00:00|9437.9|9432.9|9443.9|9435.9|9444.9|9436.9|9436.9|9430.9|126
1687194000000|2023-06-19 17:00:00|9442.9|9434.9|9440.9|9428.9|9444.9|9434.9|9433.9|9426.9|85
1687197600000|2023-06-19 18:00:00|9443|9431|9436.6|9424.6|9445.2|9433.2|9436.6|9424.6|0
1687201200000|2023-06-19 19:00:00|9438.7|9426.7|9438.8|9426.8|9438.8|9426.8|9436.6|9424.6|0
1687204800000|2023-06-19 20:00:00|9440.9|9428.9|9439.2|9427.2|9440.9|9428.9|9436.6|9424.6|0
1687212000000|2023-06-19 22:00:00|9440.5|9428.5|9433.9|9421.9|9444.3|9432.3|9432.8|9420.8|0
1687215600000|2023-06-19 23:00:00|9434.1|9422.1|9435.4|9423.4|9438.1|9426.1|9431.1|9419.1|0
1687219200000|2023-06-20 00:00:00|9435.3|9423.3|9434.5|9422.5|9442.3|9430.3|9432.3|9420.3|0
1687222800000|2023-06-20 01:00:00|9436.6|9424.6|9424|9412|9436.7|9424.7|9421.9|9409.9|0
1687226400000|2023-06-20 02:00:00|9426|9414|9426|9414|9426.1|9414.1|9421.8|9409.8|0
1687230000000|2023-06-20 03:00:00|9426.1|9414.1|9428|9416|9430.2|9418.2|9425.9|9413.9|0
1687233600000|2023-06-20 04:00:00|9428.1|9416.1|9425.9|9413.9|9430.1|9418.1|9425.9|9413.9|0
1687237200000|2023-06-20 05:00:00|9425.8|9413.8|9409.7|9397.7|9428|9416|9401.4|9389.4|0
1687240800000|2023-06-20 06:00:00|9409.8|9397.8|9419.9|9414.9|9421.4|9416.4|9402.4|9397.4|275
1687244400000|2023-06-20 07:00:00|9419.4|9414.4|9468.1|9463.1|9469.1|9464.1|9402.4|9397.4|1861
1687248000000|2023-06-20 08:00:00|9469.1|9464.1|9443.1|9438.1|9470.6|9465.6|9437.1|9432.1|747
1687251600000|2023-06-20 09:00:00|9443.6|9438.6|9429.6|9424.6|9444.6|9439.6|9420.6|9415.6|858
1687255200000|2023-06-20 10:00:00|9428.6|9423.6|9443.1|9438.1|9445.1|9440.1|9424.6|9419.6|386
1687258800000|2023-06-20 11:00:00|9444.1|9439.1|9450.8|9445.8|9457.8|9452.8|9442.1|9437.1|297
1687262400000|2023-06-20 12:00:00|9451.3|9446.3|9460.3|9455.3|9467.3|9462.3|9448.8|9443.8|440
1687266000000|2023-06-20 13:00:00|9459.8|9454.8|9453.8|9448.8|9470.3|9465.3|9443.3|9438.3|540
1687269600000|2023-06-20 14:00:00|9452.8|9447.8|9451.7|9446.7|9460.7|9455.7|9443.2|9438.2|810
1687273200000|2023-06-20 15:00:00|9452.2|9447.2|9451.2|9444.2|9456.2|9449.2|9442.2|9436.2|1331
1687276800000|2023-06-20 16:00:00|9452.2|9445.2|9461.2|9455.2|9464.2|9457.2|9450.2|9443.2|74
1687280400000|2023-06-20 17:00:00|9462.2|9454.2|9461.2|9449.2|9466.7|9459.2|9456.2|9449.2|107
1687284000000|2023-06-20 18:00:00|9463.3|9451.3|9465.4|9453.4|9467.8|9455.8|9461|9449|0
1687287600000|2023-06-20 19:00:00|9465.5|9453.5|9459|9447|9469.9|9457.9|9459|9447|0
1687291200000|2023-06-20 20:00:00|9458|9446|9450.6|9438.6|9459.1|9447.1|9445.3|9433.3|0
1687294800000|2023-06-20 21:00:00|9451.1|9439.1|9450.8|9438.8|9451.9|9439.9|9450|9438|0
1687298400000|2023-06-20 22:00:00|9449.8|9437.8|9452.6|9440.6|9457.9|9445.9|9449.8|9437.8|0
1687302000000|2023-06-20 23:00:00|9453|9441|9461.6|9449.6|9463.3|9451.3|9452.6|9440.6|0
1687305600000|2023-06-21 00:00:00|9461.1|9449.1|9467.5|9455.5|9471.7|9459.7|9459|9447|0
1687309200000|2023-06-21 01:00:00|9465.4|9453.4|9465.4|9453.4|9467.5|9455.5|9461.1|9449.1|0
1687312800000|2023-06-21 02:00:00|9466.4|9454.4|9461.8|9449.8|9468.3|9456.3|9461.7|9449.7|0
1687316400000|2023-06-21 03:00:00|9463.9|9451.9|9463.9|9451.9|9466.1|9454.1|9459.7|9447.7|0
1687320000000|2023-06-21 04:00:00|9464|9452|9468.2|9456.2|9468.2|9456.2|9463.9|9451.9|0
1687323600000|2023-06-21 05:00:00|9466.1|9454.1|9454.6|9442.6|9466.1|9454.1|9446.6|9434.6|0
1687327200000|2023-06-21 06:00:00|9456.6|9444.6|9442.2|9437.2|9458.8|9450.7|9439.7|9434.7|194
1687330800000|2023-06-21 07:00:00|9441.7|9436.7|9450.6|9445.6|9456.7|9451.7|9414.2|9409.2|1400
1687334400000|2023-06-21 08:00:00|9452.6|9447.6|9445.1|9440.1|9462.1|9457.1|9442.1|9437.1|387
1687338000000|2023-06-21 09:00:00|9445.6|9440.6|9448.1|9443.1|9456.6|9451.6|9441.6|9436.6|297
1687341600000|2023-06-21 10:00:00|9448.6|9443.6|9448.1|9443.1|9460.1|9455.1|9446.1|9441.1|301
1687345200000|2023-06-21 11:00:00|9447.6|9442.6|9452.3|9447.3|9466.1|9461.1|9447.1|9442.1|370
1687348800000|2023-06-21 12:00:00|9451.8|9446.8|9428.3|9423.3|9454.8|9449.8|9427.8|9422.8|556
1687352400000|2023-06-21 13:00:00|9428.8|9423.8|9430.8|9425.8|9438.8|9433.8|9420.3|9415.3|691
1687356000000|2023-06-21 14:00:00|9431.3|9426.3|9454.8|9449.8|9456.3|9451.3|9429.8|9424.8|729
1687359600000|2023-06-21 15:00:00|9453.8|9448.8|9430.5|9423.5|9455.8|9450.8|9425.5|9419.5|1285
1687363200000|2023-06-21 16:00:00|9429.5|9422.5|9426.5|9419.5|9440.5|9434.5|9424.5|9418.5|166
1687366800000|2023-06-21 17:00:00|9425.5|9418.5|9437.6|9425.6|9437.6|9427.5|9421.5|9415.5|82
1687370400000|2023-06-21 18:00:00|9437.7|9425.7|9444.4|9432.4|9446.8|9434.8|9435.4|9423.4|0
1687374000000|2023-06-21 19:00:00|9444.3|9432.3|9419.7|9407.7|9444.4|9432.4|9419.5|9407.5|0
1687377600000|2023-06-21 20:00:00|9420.1|9408.1|9420.8|9408.8|9426.6|9414.6|9417.5|9405.5|0
1687381200000|2023-06-21 21:00:00|9419.9|9407.9|9420.6|9408.6|9421.7|9409.7|9419.5|9407.5|0
1687384800000|2023-06-21 22:00:00|9420.8|9408.8|9419.3|9407.3|9426.6|9414.6|9416.5|9404.5|0
1687388400000|2023-06-21 23:00:00|9419.7|9407.7|9422.5|9410.5|9425.1|9413.1|9419.7|9407.7|0
1687392000000|2023-06-22 00:00:00|9422.1|9410.1|9413.7|9401.7|9426.4|9414.4|9411.6|9399.6|0
1687395600000|2023-06-22 01:00:00|9411.6|9399.6|9392.8|9380.8|9413.7|9401.7|9392.7|9380.7|0
1687399200000|2023-06-22 02:00:00|9390.7|9378.7|9386.5|9374.5|9390.7|9378.7|9382.1|9370.1|0
1687402800000|2023-06-22 03:00:00|9388.6|9376.6|9392.8|9380.8|9392.9|9380.9|9384.3|9372.3|0
1687406400000|2023-06-22 04:00:00|9392.9|9380.9|9381.4|9369.4|9392.9|9380.9|9379.2|9367.2|0
1687410000000|2023-06-22 05:00:00|9379.3|9367.3|9382.9|9370.9|9383|9371|9368.7|9356.7|0
1687413600000|2023-06-22 06:00:00|9384.9|9372.9|9376|9371|9395|9390|9362|9357|355
1687417200000|2023-06-22 07:00:00|9376.5|9371.5|9321.5|9316.5|9376.5|9371.5|9274.5|9269.5|4239
1687420800000|2023-06-22 08:00:00|9323.5|9318.5|9343.5|9338.5|9349.5|9344.5|9317|9312|1002
1687424400000|2023-06-22 09:00:00|9344|9339|9340|9335|9361|9356|9338|9333|478
1687428000000|2023-06-22 10:00:00|9340.5|9335.5|9338|9333|9358|9353|9327.5|9322.5|608
1687431600000|2023-06-22 11:00:00|9336|9331|9350|9345|9352.5|9347.5|9324.5|9319.5|547
1687435200000|2023-06-22 12:00:00|9350.5|9345.5|9341|9336|9354.5|9349.5|9341|9336|356
1687438800000|2023-06-22 13:00:00|9340.5|9335.5|9348.5|9343.5|9352|9347|9335.5|9330.5|510
1687442400000|2023-06-22 14:00:00|9349|9344|9363.9|9358.9|9364.4|9359.4|9344|9339|1186
1687446000000|2023-06-22 15:00:00|9364.4|9359.4|9367.4|9361.4|9373.4|9367.4|9359.9|9354.9|1978
1687449600000|2023-06-22 16:00:00|9368.4|9359.4|9369.4|9363.4|9370.4|9363.4|9361.4|9355.4|144
1687453200000|2023-06-22 17:00:00|9368.4|9362.4|9374|9362|9374|9366.4|9361.4|9355.4|161
1687456800000|2023-06-22 18:00:00|9376.1|9364.1|9377.1|9365.1|9377.1|9365.1|9365.6|9353.6|0
1687460400000|2023-06-22 19:00:00|9377|9365|9375.1|9363.1|9377.1|9365.1|9361.8|9349.8|0
1687464000000|2023-06-22 20:00:00|9374|9362|9377.5|9365.5|9380.7|9368.7|9367.1|9355.1|0
1687467600000|2023-06-22 21:00:00|9377.9|9365.9|9380.5|9368.5|9380.5|9368.5|9377.7|9365.7|0
1687471200000|2023-06-22 22:00:00|9380.4|9368.4|9377.5|9365.5|9380.4|9368.4|9374.7|9362.7|0
1687474800000|2023-06-22 23:00:00|9377.7|9365.7|9374.2|9362.2|9378.5|9366.5|9373.8|9361.8|0
1687478400000|2023-06-23 00:00:00|9374|9362|9360.1|9348.1|9374|9362|9358|9346|0
1687482000000|2023-06-23 01:00:00|9358|9346|9334.5|9322.5|9358|9346|9328.2|9316.2|0
1687485600000|2023-06-23 02:00:00|9332.4|9320.4|9319.6|9307.6|9334.5|9322.5|9317.4|9305.4|0
1687489200000|2023-06-23 03:00:00|9321.6|9309.6|9313.3|9301.3|9321.9|9309.9|9311.2|9299.2|0
1687492800000|2023-06-23 04:00:00|9311.2|9299.2|9303.6|9291.6|9311.9|9299.9|9303.4|9291.4|0
1687496400000|2023-06-23 05:00:00|9301.5|9289.5|9330.3|9318.3|9330.4|9318.4|9301.2|9289.2|0
1687500000000|2023-06-23 06:00:00|9329.4|9324.4|9310.9|9305.9|9329.4|9324.4|9295.4|9290.4|339
1687503600000|2023-06-23 07:00:00|9311.4|9306.4|9292.9|9287.9|9332.4|9327.4|9277.9|9272.9|3056
1687507200000|2023-06-23 08:00:00|9295.9|9290.9|9329.9|9324.9|9335.9|9330.9|9290.4|9285.4|814
1687510800000|2023-06-23 09:00:00|9329.4|9324.4|9308.4|9303.4|9337.9|9332.9|9303.4|9298.4|798
1687514400000|2023-06-23 10:00:00|9307.9|9302.9|9297.9|9292.9|9312.4|9307.4|9287.9|9282.9|591
1687518000000|2023-06-23 11:00:00|9296.9|9291.9|9302.8|9297.8|9305.8|9300.8|9294.3|9289.3|294
1687521600000|2023-06-23 12:00:00|9303.8|9298.8|9247.3|9242.3|9304.8|9299.8|9244.3|9239.3|861
1687525200000|2023-06-23 13:00:00|9246.8|9241.8|9270.3|9265.3|9277.8|9272.8|9242.3|9237.3|1175
1687528800000|2023-06-23 14:00:00|9269.8|9264.8|9295.6|9290.6|9305.6|9300.6|9269.8|9264.8|942
1687532400000|2023-06-23 15:00:00|9296.1|9291.1|9277.5|9270.5|9302.1|9297.1|9267.5|9260.5|1417
1687536000000|2023-06-23 16:00:00|9278.5|9271.5|9280.5|9273.5|9283.5|9276.5|9274.5|9268.5|221
1687539600000|2023-06-23 17:00:00|9279.5|9272.5|9277.9|9265.9|9279.5|9274.5|9273.5|9265.5|377
1687543200000|2023-06-23 18:00:00|9278|9266|9255|9243|9278|9266|9255|9243|0
1687546800000|2023-06-23 19:00:00|9254.9|9242.9|9255.1|9243.1|9263.5|9251.5|9250.5|9238.5|0
1687550400000|2023-06-23 20:00:00|9258.6|9246.6|9255.7|9243.7|9262.2|9250.2|9244.1|9232.1|0
1687554000000|2023-06-23 21:00:00|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|0
1687730400000|2023-06-25 22:00:00|9266.2|9254.2|9287.4|9275.4|9288.1|9276.1|9266.2|9254.2|0
1687734000000|2023-06-25 23:00:00|9288.1|9276.1|9286.3|9274.3|9291.2|9279.2|9282.1|9270.1|0
1687737600000|2023-06-26 00:00:00|9285.9|9273.9|9284.6|9272.6|9291.4|9279.4|9276.2|9264.2|0
1687741200000|2023-06-26 01:00:00|9282.3|9270.3|9284.7|9272.7|9296.3|9284.3|9272.9|9260.9|0
1687744800000|2023-06-26 02:00:00|9284.8|9272.8|9287.1|9275.1|9289.5|9277.5|9284.7|9272.7|0
1687748400000|2023-06-26 03:00:00|9287.2|9275.2|9284.9|9272.9|9294.2|9282.2|9284.8|9272.8|0
1687752000000|2023-06-26 04:00:00|9284.8|9272.8|9277.9|9265.9|9284.9|9272.9|9275.5|9263.5|0
1687755600000|2023-06-26 05:00:00|9277.8|9265.8|9270.2|9258.2|9282.4|9270.4|9270.2|9258.2|0
1687759200000|2023-06-26 06:00:00|9267.9|9255.9|9288|9283|9290.5|9285.5|9251|9246|180
1687762800000|2023-06-26 07:00:00|9288.5|9283.5|9240.5|9235.5|9290|9285|9195|9190|3609
1687766400000|2023-06-26 08:00:00|9239.5|9234.5|9215.7|9210.7|9244.5|9239.5|9202.5|9197.5|953
1687770000000|2023-06-26 09:00:00|9216.2|9211.2|9254.7|9249.7|9257.7|9252.7|9216.2|9211.2|527
1687773600000|2023-06-26 10:00:00|9252.2|9247.2|9262.7|9257.7|9268.2|9263.2|9248.7|9243.7|757
1687777200000|2023-06-26 11:00:00|9262.2|9257.2|9271.8|9266.8|9287.7|9282.7|9262.2|9257.2|427
1687780800000|2023-06-26 12:00:00|9272.3|9267.3|9272.8|9267.8|9286.3|9281.3|9264.8|9259.8|550
1687784400000|2023-06-26 13:00:00|9272.3|9267.3|9297.8|9292.8|9311.3|9306.3|9271.8|9266.8|879
1687788000000|2023-06-26 14:00:00|9297.3|9292.3|9286.8|9281.8|9302.8|9297.8|9269.3|9264.3|1183
1687791600000|2023-06-26 15:00:00|9286.3|9281.3|9282.8|9275.8|9292.3|9287.3|9270.8|9263.8|1656
1687795200000|2023-06-26 16:00:00|9283.8|9276.8|9281.8|9274.8|9286.8|9279.8|9271.8|9264.8|162
1687798800000|2023-06-26 17:00:00|9282.8|9275.8|9289.4|9277.4|9292.8|9282.8|9277.8|9270.8|134
1687802400000|2023-06-26 18:00:00|9289.3|9277.3|9289.4|9277.4|9295.2|9283.2|9280.7|9268.7|0
1687806000000|2023-06-26 19:00:00|9290.5|9278.5|9277|9265|9297.4|9285.4|9276.8|9264.8|0
1687809600000|2023-06-26 20:00:00|9278.2|9266.2|9288|9276|9291.5|9279.5|9278.2|9266.2|0
1687813200000|2023-06-26 21:00:00|9286.6|9274.6|9286.9|9274.9|9287.8|9275.8|9285.7|9273.7|0
1687816800000|2023-06-26 22:00:00|9289.9|9277.9|9293.2|9281.2|9293.2|9281.2|9285|9273|0
1687820400000|2023-06-26 23:00:00|9292.7|9280.7|9299.8|9287.8|9299.8|9287.8|9292.7|9280.7|0
1687824000000|2023-06-27 00:00:00|9299.3|9287.3|9286.3|9274.3|9300.2|9288.2|9284.1|9272.1|0
1687827600000|2023-06-27 01:00:00|9288.6|9276.6|9291.1|9279.1|9293.4|9281.4|9277.1|9265.1|0
1687831200000|2023-06-27 02:00:00|9288.8|9276.8|9288.8|9276.8|9295.8|9283.8|9286.5|9274.5|0
1687834800000|2023-06-27 03:00:00|9291.1|9279.1|9291.1|9279.1|9293.5|9281.5|9286.5|9274.5|0
1687838400000|2023-06-27 04:00:00|9293.4|9281.4|9298|9286|9298.1|9286.1|9288.8|9276.8|0
1687842000000|2023-06-27 05:00:00|9300.3|9288.3|9312.7|9300.7|9312.8|9300.8|9300.3|9288.3|0
1687845600000|2023-06-27 06:00:00|9310.4|9298.4|9311.8|9306.8|9334.8|9329.8|9302.3|9297.3|173
1687849200000|2023-06-27 07:00:00|9308.3|9303.3|9297.5|9292.5|9340.3|9335.3|9290|9285|1840
1687852800000|2023-06-27 08:00:00|9297|9292|9297|9292|9319.5|9314.5|9294.5|9289.5|636
1687856400000|2023-06-27 09:00:00|9297.5|9292.5|9313|9308|9321.5|9316.5|9289.5|9284.5|657
1687860000000|2023-06-27 10:00:00|9312.5|9307.5|9329|9324|9336.5|9331.5|9309.5|9304.5|568
1687863600000|2023-06-27 11:00:00|9328.5|9323.5|9298.9|9293.9|9329|9324|9291.9|9286.9|341
1687867200000|2023-06-27 12:00:00|9299.4|9294.4|9308.4|9303.4|9312.4|9307.4|9289.9|9284.9|509
1687870800000|2023-06-27 13:00:00|9307.9|9302.9|9329.4|9324.4|9331.4|9326.4|9304.4|9299.4|956
1687874400000|2023-06-27 14:00:00|9328.9|9323.9|9384.8|9379.8|9384.8|9379.8|9328.9|9323.9|1481
1687878000000|2023-06-27 15:00:00|9384.3|9379.3|9395.3|9388.3|9406.3|9399.3|9382.3|9377.3|2563
1687881600000|2023-06-27 16:00:00|9396.3|9389.3|9399.3|9391.3|9405.3|9398.3|9389.3|9383.3|275
1687885200000|2023-06-27 17:00:00|9400.3|9392.3|9417.3|9405.3|9419.3|9412.3|9399.3|9391.3|131
1687888800000|2023-06-27 18:00:00|9417.4|9405.4|9418.5|9406.5|9425.7|9413.7|9412.7|9400.7|0
1687892400000|2023-06-27 19:00:00|9418.6|9406.6|9418.6|9406.6|9428.1|9416.1|9416.2|9404.2|0
1687896000000|2023-06-27 20:00:00|9415.4|9403.4|9406.3|9394.3|9415.5|9403.5|9402.8|9390.8|0
1687899600000|2023-06-27 21:00:00|9406.1|9394.1|9405.6|9393.6|9408.9|9396.9|9404.2|9392.2|0
1687903200000|2023-06-27 22:00:00|9405.3|9393.3|9405.2|9393.2|9411.2|9399.2|9402.4|9390.4|0
1687906800000|2023-06-27 23:00:00|9404.8|9392.8|9406.2|9394.2|9408.8|9396.8|9402|9390|0
1687910400000|2023-06-28 00:00:00|9406.3|9394.3|9408|9396|9413|9401|9399.6|9387.6|0
1687914000000|2023-06-28 01:00:00|9405.9|9393.9|9405.9|9393.9|9410.1|9398.1|9399.6|9387.6|0
1687917600000|2023-06-28 02:00:00|9405.8|9393.8|9412.3|9400.3|9416.6|9404.6|9401.6|9389.6|0
1687921200000|2023-06-28 03:00:00|9410.2|9398.2|9418.5|9406.5|9418.6|9406.6|9410.2|9398.2|0
1687924800000|2023-06-28 04:00:00|9418.6|9406.6|9408|9396|9418.6|9406.6|9408|9396|0
1687928400000|2023-06-28 05:00:00|9410.1|9398.1|9420.7|9408.7|9420.7|9408.7|9408|9396|0
1687932000000|2023-06-28 06:00:00|9422.8|9417.8|9416.8|9411.8|9431.3|9426.3|9414.8|9409.8|293
1687935600000|2023-06-28 07:00:00|9417.3|9412.3|9420.2|9415.2|9448.8|9443.8|9414.3|9409.3|2013
1687939200000|2023-06-28 08:00:00|9420.7|9415.7|9449.7|9444.7|9457.2|9452.2|9420.2|9415.2|648
1687942800000|2023-06-28 09:00:00|9449.2|9444.2|9445.7|9440.7|9457.2|9452.2|9442.2|9437.2|607
1687946400000|2023-06-28 10:00:00|9446.2|9441.2|9461.7|9456.7|9471.7|9466.7|9444.7|9439.7|409
1687950000000|2023-06-28 11:00:00|9462.2|9457.2|9464.9|9459.9|9474.4|9469.4|9461.4|9456.4|481
1687953600000|2023-06-28 12:00:00|9465.4|9460.4|9472.9|9467.9|9476.4|9471.4|9463.4|9458.4|404
1687957200000|2023-06-28 13:00:00|9472.4|9467.4|9479.4|9474.4|9480.4|9475.4|9460.4|9455.4|1168
1687960800000|2023-06-28 14:00:00|9478.9|9473.9|9481.3|9476.3|9488.8|9483.8|9474.4|9469.4|1179
1687964400000|2023-06-28 15:00:00|9482.3|9477.3|9474.4|9467.4|9491.3|9486.3|9460.4|9453.4|1971
1687968000000|2023-06-28 16:00:00|9473.4|9466.4|9465.4|9458.4|9483.4|9477.4|9459.4|9451.4|106
1687971600000|2023-06-28 17:00:00|9466.4|9459.4|9477.5|9465.5|9481.4|9469.4|9462.4|9455.4|107
1687975200000|2023-06-28 18:00:00|9477.6|9465.6|9476.9|9464.9|9483.5|9471.5|9474.7|9462.7|0
1687978800000|2023-06-28 19:00:00|9477|9465|9473.7|9461.7|9479.1|9467.1|9463.8|9451.8|0
1687982400000|2023-06-28 20:00:00|9479.9|9467.9|9483.7|9471.7|9490.9|9478.9|9475.6|9463.6|0
1687986000000|2023-06-28 21:00:00|9484.1|9472.1|9485.6|9473.6|9486|9474|9483.7|9471.7|0
1687989600000|2023-06-28 22:00:00|9486|9474|9493|9481|9496.4|9484.4|9483.5|9471.5|0
1687993200000|2023-06-28 23:00:00|9493.2|9481.2|9488.9|9476.9|9493.6|9481.6|9488.4|9476.4|0
1687996800000|2023-06-29 00:00:00|9489.5|9477.5|9492.3|9480.3|9494.4|9482.4|9487.4|9475.4|0
1688000400000|2023-06-29 01:00:00|9492.2|9480.2|9488|9476|9496.6|9484.6|9487.9|9475.9|0
1688004000000|2023-06-29 02:00:00|9490.1|9478.1|9479.3|9467.3|9490.1|9478.1|9477.2|9465.2|0
1688007600000|2023-06-29 03:00:00|9478.3|9466.3|9473.1|9461.1|9479.3|9467.3|9468.8|9456.8|0
1688011200000|2023-06-29 04:00:00|9475.2|9463.2|9468.4|9456.4|9475.3|9463.3|9468.4|9456.4|0
1688014800000|2023-06-29 05:00:00|9470.5|9458.5|9470.5|9458.5|9474.8|9462.8|9457.8|9445.8|0
1688018400000|2023-06-29 06:00:00|9470.4|9458.4|9480.4|9475.4|9481.9|9476.9|9456.9|9451.9|328
1688022000000|2023-06-29 07:00:00|9479.4|9474.4|9491|9486|9585.4|9580.4|9473.9|9468.9|2448
1688025600000|2023-06-29 08:00:00|9490|9485|9509|9504|9513|9508|9486|9481|571
1688029200000|2023-06-29 09:00:00|9509.5|9504.5|9507.5|9502.5|9513|9508|9494|9489|528
1688032800000|2023-06-29 10:00:00|9507|9502|9517|9512|9522.5|9517.5|9505|9500|415
1688036400000|2023-06-29 11:00:00|9516.5|9511.5|9512|9507|9520.5|9515.5|9508|9503|533
1688040000000|2023-06-29 12:00:00|9511.5|9506.5|9510.5|9505.5|9521.5|9516.5|9504|9499|540
1688043600000|2023-06-29 13:00:00|9510|9505|9519|9514|9522|9517|9491.5|9486.5|712
1688047200000|2023-06-29 14:00:00|9519.5|9514.5|9513.2|9508.2|9526.7|9521.7|9511.2|9506.2|1042
1688050800000|2023-06-29 15:00:00|9512.2|9507.2|9520.7|9513.7|9524.7|9518.7|9509.7|9503.7|1302
1688054400000|2023-06-29 16:00:00|9521.7|9514.7|9527.7|9520.7|9532.7|9525.7|9518.7|9511.7|90
1688058000000|2023-06-29 17:00:00|9528.7|9521.7|9533.3|9521.3|9533.7|9526.7|9525.7|9518.7|88
1688061600000|2023-06-29 18:00:00|9533.2|9521.2|9537.2|9525.2|9537.3|9525.3|9525.3|9513.3|0
1688065200000|2023-06-29 19:00:00|9537.3|9525.3|9548.1|9536.1|9548.2|9536.2|9534.9|9522.9|0
1688068800000|2023-06-29 20:00:00|9551.3|9539.3|9550|9538|9554.2|9542.2|9548.3|9536.3|0
1688072400000|2023-06-29 21:00:00|9550.2|9538.2|9550.2|9538.2|9551.8|9539.8|9549.6|9537.6|0
1688076000000|2023-06-29 22:00:00|9547.9|9535.9|9548.9|9536.9|9550.7|9538.7|9545.9|9533.9|0
1688079600000|2023-06-29 23:00:00|9549.4|9537.4|9552.2|9540.2|9555.4|9543.4|9548.9|9536.9|0
1688083200000|2023-06-30 00:00:00|9552.8|9540.8|9534.2|9522.2|9553.9|9541.9|9527.9|9515.9|0
1688086800000|2023-06-30 01:00:00|9535.3|9523.3|9543.6|9531.6|9547.8|9535.8|9535.3|9523.3|0
1688090400000|2023-06-30 02:00:00|9543.5|9531.5|9543.5|9531.5|9550|9538|9543.5|9531.5|0
1688094000000|2023-06-30 03:00:00|9543.6|9531.6|9532.9|9520.9|9545.7|9533.7|9530.7|9518.7|0
1688097600000|2023-06-30 04:00:00|9532.8|9520.8|9534.9|9522.9|9534.9|9522.9|9530.7|9518.7|0
1688101200000|2023-06-30 05:00:00|9537|9525|9553.2|9541.2|9553.2|9541.2|9537|9525|0
1688104800000|2023-06-30 06:00:00|9551.1|9539.1|9543.7|9538.7|9555.3|9548.2|9541.7|9536.7|198
1688108400000|2023-06-30 07:00:00|9542.2|9537.2|9570.3|9565.3|9578.8|9573.8|9535.7|9530.7|1932
1688112000000|2023-06-30 08:00:00|9570.8|9565.8|9581.8|9576.8|9585.8|9580.8|9570.8|9565.8|815
1688115600000|2023-06-30 09:00:00|9583.8|9578.8|9612.3|9607.3|9621.3|9616.3|9577.3|9572.3|1291
1688119200000|2023-06-30 10:00:00|9612.8|9607.8|9621.3|9616.3|9636.8|9631.8|9612.3|9607.3|850
1688122800000|2023-06-30 11:00:00|9620.3|9615.3|9627.5|9622.5|9628|9623|9612.3|9607.3|475
1688126400000|2023-06-30 12:00:00|9627|9622|9635.5|9630.5|9636.5|9631.5|9620|9615|589
1688130000000|2023-06-30 13:00:00|9636|9631|9627.5|9622.5|9646|9641|9621|9616|804
1688133600000|2023-06-30 14:00:00|9629.5|9624.5|9612.6|9607.6|9636|9631|9605.1|9600.1|1394
1688137200000|2023-06-30 15:00:00|9613.1|9608.1|9605.8|9598.8|9623.1|9618.1|9590.8|9583.8|3294
1688140800000|2023-06-30 16:00:00|9606.8|9599.8|9613.8|9606.8|9617.8|9610.8|9602.8|9595.8|511
1688144400000|2023-06-30 17:00:00|9612.8|9605.8|9616.3|9604.3|9616.8|9610.3|9607.8|9599.8|173
1688148000000|2023-06-30 18:00:00|9616.4|9604.4|9620.3|9608.3|9624.8|9612.8|9616.1|9604.1|0
1688151600000|2023-06-30 19:00:00|9622.4|9610.4|9623.9|9611.9|9624.1|9612.1|9614|9602|0
1688155200000|2023-06-30 20:00:00|9617.6|9605.6|9614.1|9602.1|9621.5|9609.5|9607.1|9595.1|0
1685311200000|2023-05-28 22:00:00|9255|9243|9245.7|9233.7|9265.2|9253.2|9242.3|9230.3|0
1685314800000|2023-05-28 23:00:00|9246.1|9234.1|9235.6|9223.6|9248.4|9236.4|9234.4|9222.4|0
1685318400000|2023-05-29 00:00:00|9235.2|9223.2|9226.3|9214.3|9248.4|9236.4|9224.2|9212.2|0
1685322000000|2023-05-29 01:00:00|9229.1|9217.1|9225|9213|9235.4|9223.4|9218.6|9206.6|0
1685325600000|2023-05-29 02:00:00|9224.9|9212.9|9225|9213|9227.2|9215.2|9217.9|9205.9|0
1685329200000|2023-05-29 03:00:00|9224.9|9212.9|9218.6|9206.6|9227.1|9215.1|9218.6|9206.6|0
1685332800000|2023-05-29 04:00:00|9220.7|9208.7|9220.9|9208.9|9220.9|9208.9|9216.6|9204.6|0
1685336400000|2023-05-29 05:00:00|9220.8|9208.8|9228.4|9216.4|9228.4|9216.4|9216.7|9204.7|0
1685340000000|2023-05-29 06:00:00|9228.3|9216.3|9271.5|9266.5|9275.5|9270.5|9215.5|9210.5|269
1685343600000|2023-05-29 07:00:00|9269|9264|9222.9|9217.9|9272.5|9267.5|9218.4|9213.4|1520
1685347200000|2023-05-29 08:00:00|9223.4|9218.4|9208.9|9203.9|9232.4|9227.4|9207.9|9202.9|567
1685350800000|2023-05-29 09:00:00|9208.4|9203.4|9179.4|9174.4|9220.4|9215.4|9179.4|9174.4|658
1685354400000|2023-05-29 10:00:00|9178.9|9173.9|9180.4|9175.4|9184.4|9179.4|9172.4|9167.4|322
1685358000000|2023-05-29 11:00:00|9180.9|9175.9|9168.2|9163.2|9183.9|9178.9|9168.2|9163.2|290
1685361600000|2023-05-29 12:00:00|9167.7|9162.7|9156.2|9151.2|9171.7|9166.7|9147.7|9142.7|254
1685365200000|2023-05-29 13:00:00|9156.7|9151.7|9156.7|9151.7|9159.7|9154.7|9149.7|9144.7|252
1685368800000|2023-05-29 14:00:00|9157.2|9152.2|9168|9163|9172|9167|9154.7|9149.7|347
1685372400000|2023-05-29 15:00:00|9168.5|9163.5|9181.5|9174.5|9187.5|9181.5|9168|9163|681
1685376000000|2023-05-29 16:00:00|9180.5|9173.5|9177.5|9167.5|9180.5|9173.5|9174.5|9166|50
1685379600000|2023-05-29 17:00:00|9176.5|9168.5|9183|9171|9183|9176.5|9176.5|9167.5|18
1685383200000|2023-05-29 18:00:00|9185.1|9173.1|9185|9173|9185.1|9173.1|9185|9173|0
1685386800000|2023-05-29 19:00:00|9184|9172|9185|9173|9185|9173|9182.9|9170.9|0
1685390400000|2023-05-29 20:00:00|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|0
1685394000000|2023-05-29 21:00:00|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|0
1685397600000|2023-05-29 22:00:00|9184|9172|9183.3|9171.3|9191.2|9179.2|9178.8|9166.8|0
1685401200000|2023-05-29 23:00:00|9182.9|9170.9|9174.8|9162.8|9186.1|9174.1|9172.5|9160.5|0
1685404800000|2023-05-30 00:00:00|9174.2|9162.2|9197.1|9185.1|9205.5|9193.5|9173.1|9161.1|0
1685408400000|2023-05-30 01:00:00|9197.2|9185.2|9195.1|9183.1|9199.3|9187.3|9193|9181|0
1685412000000|2023-05-30 02:00:00|9197.2|9185.2|9193.2|9181.2|9197.2|9185.2|9190.9|9178.9|0
1685415600000|2023-05-30 03:00:00|9194.2|9182.2|9189|9177|9195.3|9183.3|9186.9|9174.9|0
1685419200000|2023-05-30 04:00:00|9189.1|9177.1|9193.2|9181.2|9193.3|9181.3|9189|9177|0
1685422800000|2023-05-30 05:00:00|9191.2|9179.2|9195.3|9183.3|9199.4|9187.4|9191.1|9179.1|0
1685426400000|2023-05-30 06:00:00|9197.4|9185.4|9196|9191|9220.5|9215.5|9186|9181|420
1685430000000|2023-05-30 07:00:00|9196.5|9191.5|9222.9|9217.9|9224.4|9219.4|9160.5|9155.5|1485
1685433600000|2023-05-30 08:00:00|9223.9|9218.9|9237.4|9232.4|9241.4|9236.4|9221.9|9216.9|1022
1685437200000|2023-05-30 09:00:00|9236.4|9231.4|9241.4|9236.4|9253.4|9248.4|9233.9|9228.9|777
1685440800000|2023-05-30 10:00:00|9240.4|9235.4|9211.4|9206.4|9244.9|9239.9|9209.9|9204.9|571
1685444400000|2023-05-30 11:00:00|9211.9|9206.9|9234.1|9229.1|9243.1|9238.1|9203.4|9198.4|693
1685448000000|2023-05-30 12:00:00|9233.6|9228.6|9213.1|9208.1|9234.1|9229.1|9211.1|9206.1|444
1685451600000|2023-05-30 13:00:00|9213.6|9208.6|9201.6|9196.6|9216.6|9211.6|9193.6|9188.6|759
1685455200000|2023-05-30 14:00:00|9201.1|9196.1|9176.8|9171.8|9214.8|9209.8|9176.3|9171.3|1040
1685458800000|2023-05-30 15:00:00|9175.8|9170.8|9179.3|9172.3|9183.3|9176.3|9156.8|9151.8|1610
1685462400000|2023-05-30 16:00:00|9178.3|9171.3|9177.3|9171.3|9180.3|9173.3|9164.3|9157.3|134
1685466000000|2023-05-30 17:00:00|9178.3|9170.3|9165.3|9153.3|9178.3|9171.3|9161.3|9153.3|76
1685469600000|2023-05-30 18:00:00|9167.4|9155.4|9177.2|9165.2|9183.8|9171.8|9157.8|9145.8|0
1685473200000|2023-05-30 19:00:00|9175.1|9163.1|9175.1|9163.1|9181.6|9169.6|9170.6|9158.6|0
1685476800000|2023-05-30 20:00:00|9171|9159|9171|9159|9178|9166|9170.1|9158.1|0
1685480400000|2023-05-30 21:00:00|9171.2|9159.2|9167.1|9155.1|9173.1|9161.1|9166.3|9154.3|0
1685484000000|2023-05-30 22:00:00|9166.7|9154.7|9168.6|9156.6|9170.3|9158.3|9163.3|9151.3|0
1685487600000|2023-05-30 23:00:00|9169|9157|9173.8|9161.8|9178.9|9166.9|9169|9157|0
1685491200000|2023-05-31 00:00:00|9174.2|9162.2|9168.9|9156.9|9175.2|9163.2|9164.7|9152.7|0
1685494800000|2023-05-31 01:00:00|9171|9159|9162.4|9150.4|9173.1|9161.1|9162.4|9150.4|0
1685498400000|2023-05-31 02:00:00|9160.3|9148.3|9154.2|9142.2|9162.5|9150.5|9151.9|9139.9|0
1685502000000|2023-05-31 03:00:00|9152.1|9140.1|9146|9134|9154.2|9142.2|9143.8|9131.8|0
1685505600000|2023-05-31 04:00:00|9145.9|9133.9|9141.9|9129.9|9146|9134|9141.8|9129.8|0
1685509200000|2023-05-31 05:00:00|9139.8|9127.8|9136.1|9124.1|9139.9|9127.9|9127.7|9115.7|0
1685512800000|2023-05-31 06:00:00|9138.1|9126.1|9118.3|9113.3|9141.3|9136.3|9110.8|9105.8|473
1685516400000|2023-05-31 07:00:00|9120.3|9115.3|9154.9|9149.9|9156.9|9151.9|9095.8|9090.8|2676
1685520000000|2023-05-31 08:00:00|9154.4|9149.4|9178.4|9173.4|9180.9|9175.9|9139.9|9134.9|722
1685523600000|2023-05-31 09:00:00|9175.9|9170.9|9164.9|9159.9|9186.4|9181.4|9156.4|9151.4|623
1685527200000|2023-05-31 10:00:00|9165.4|9160.4|9163.9|9158.9|9176.9|9171.9|9157.9|9152.9|624
1685530800000|2023-05-31 11:00:00|9164.4|9159.4|9151.6|9146.6|9173.4|9168.4|9148.1|9143.1|518
1685534400000|2023-05-31 12:00:00|9152.1|9147.1|9111.1|9106.1|9153.1|9148.1|9108.1|9103.1|822
1685538000000|2023-05-31 13:00:00|9111.6|9106.6|9101.6|9096.6|9116.6|9111.6|9090.1|9085.1|1425
1685541600000|2023-05-31 14:00:00|9099.6|9094.6|9052.5|9047.5|9103.1|9098.1|9047.5|9042.5|1947
1685545200000|2023-05-31 15:00:00|9053|9048|9073|9066|9080|9074|9037.5|9032.5|2733
1685548800000|2023-05-31 16:00:00|9074|9067|9086|9079|9091|9085|9066|9060|221
1685552400000|2023-05-31 17:00:00|9085|9078|9111.6|9099.6|9111.6|9102|9081|9075|256
1685556000000|2023-05-31 18:00:00|9109.5|9097.5|9105.3|9093.3|9113.9|9101.9|9098.7|9086.7|0
1685559600000|2023-05-31 19:00:00|9105.4|9093.4|9101.6|9089.6|9114|9102|9098.4|9086.4|0
1685563200000|2023-05-31 20:00:00|9101.7|9089.7|9097.1|9085.1|9109.8|9097.8|9095.6|9083.6|0
1685566800000|2023-05-31 21:00:00|9097.2|9085.2|9098|9086|9099.5|9087.5|9096.9|9084.9|0
1685570400000|2023-05-31 22:00:00|9097.7|9085.7|9103.9|9091.9|9106.7|9094.7|9096.7|9084.7|0
1685574000000|2023-05-31 23:00:00|9104.2|9092.2|9111.6|9099.6|9113.2|9101.2|9101.4|9089.4|0
1685577600000|2023-06-01 00:00:00|9111.2|9099.2|9101.2|9089.2|9116.2|9104.2|9094.8|9082.8|0
1685581200000|2023-06-01 01:00:00|9101.3|9089.3|9109.5|9097.5|9127|9115|9090.5|9078.5|0
1685584800000|2023-06-01 02:00:00|9108.5|9096.5|9115.8|9103.8|9115.9|9103.9|9100.9|9088.9|0
1685588400000|2023-06-01 03:00:00|9114.8|9102.8|9117.8|9105.8|9120.2|9108.2|9111.6|9099.6|0
1685592000000|2023-06-01 04:00:00|9117.9|9105.9|9115.2|9103.2|9121.7|9109.7|9115.2|9103.2|0
1685595600000|2023-06-01 05:00:00|9115.3|9103.3|9121.4|9109.4|9123.7|9111.7|9115.2|9103.2|0
1685599200000|2023-06-01 06:00:00|9119.3|9107.3|9125|9120|9130.5|9125.5|9095.5|9090.5|564
1685602800000|2023-06-01 07:00:00|9127.5|9122.5|9149.5|9144.5|9161|9156|9121|9116|3162
1685606400000|2023-06-01 08:00:00|9150|9145|9177.5|9172.5|9183.5|9178.5|9142.5|9137.5|1061
1685610000000|2023-06-01 09:00:00|9178|9173|9177|9172|9179|9174|9162|9157|1138
1685613600000|2023-06-01 10:00:00|9176|9171|9156|9151|9184|9179|9156|9151|623
1685617200000|2023-06-01 11:00:00|9156.5|9151.5|9148.2|9143.2|9161|9156|9145.7|9140.7|491
1685620800000|2023-06-01 12:00:00|9147.7|9142.7|9112.7|9107.7|9156.7|9151.7|9111.2|9106.2|867
1685624400000|2023-06-01 13:00:00|9111.7|9106.7|9108.2|9103.2|9144.7|9139.7|9107.2|9102.2|919
1685628000000|2023-06-01 14:00:00|9112.2|9107.2|9171.9|9166.9|9171.9|9166.9|9109.2|9104.2|1951
1685631600000|2023-06-01 15:00:00|9171.4|9166.4|9174.4|9168.4|9180.4|9174.4|9165.9|9160.9|2006
1685635200000|2023-06-01 16:00:00|9175.4|9169.4|9186.4|9179.4|9186.4|9180.4|9175.4|9169.4|163
1685638800000|2023-06-01 17:00:00|9185.4|9180.4|9191.9|9179.9|9191.9|9183.9|9179.4|9172.4|92
1685642400000|2023-06-01 18:00:00|9191.8|9179.8|9195|9183|9195|9183|9188.3|9176.3|0
1685646000000|2023-06-01 19:00:00|9195.1|9183.1|9186.2|9174.2|9201.7|9189.7|9179.3|9167.3|0
1685649600000|2023-06-01 20:00:00|9187.2|9175.2|9193.8|9181.8|9195.6|9183.6|9182.9|9170.9|0
1685653200000|2023-06-01 21:00:00|9193.6|9181.6|9195.1|9183.1|9199.6|9187.6|9193.2|9181.2|0
1685656800000|2023-06-01 22:00:00|9193.2|9181.2|9194.9|9182.9|9195.6|9183.6|9191.7|9179.7|0
1685660400000|2023-06-01 23:00:00|9194.5|9182.5|9190.2|9178.2|9194.5|9182.5|9189.1|9177.1|0
1685664000000|2023-06-02 00:00:00|9189.5|9177.5|9190.6|9178.6|9196.9|9184.9|9186|9174|0
1685667600000|2023-06-02 01:00:00|9190.5|9178.5|9199|9187|9199|9187|9188.4|9176.4|0
1685671200000|2023-06-02 02:00:00|9196.9|9184.9|9203.2|9191.2|9203.2|9191.2|9196.8|9184.8|0
1685674800000|2023-06-02 03:00:00|9203.1|9191.1|9213.3|9201.3|9215.4|9203.4|9201.1|9189.1|0
1685678400000|2023-06-02 04:00:00|9211.2|9199.2|9215.4|9203.4|9217.6|9205.6|9211.2|9199.2|0
1685682000000|2023-06-02 05:00:00|9217.5|9205.5|9221.8|9209.8|9221.8|9209.8|9215.4|9203.4|0
1685685600000|2023-06-02 06:00:00|9220.7|9208.7|9222.9|9217.9|9234.9|9229.9|9210.9|9205.9|223
1685689200000|2023-06-02 07:00:00|9222.4|9217.4|9242|9237|9242|9237|9204.9|9199.9|1972
1685692800000|2023-06-02 08:00:00|9241.5|9236.5|9242|9237|9250|9245|9232.5|9227.5|577
1685696400000|2023-06-02 09:00:00|9240|9235|9248|9243|9261|9256|9235.5|9230.5|1120
1685700000000|2023-06-02 10:00:00|9248.5|9243.5|9257|9252|9260|9255|9245|9240|530
1685703600000|2023-06-02 11:00:00|9258|9253|9250.8|9245.8|9265|9260|9248.8|9243.8|541
1685707200000|2023-06-02 12:00:00|9250.3|9245.3|9255.3|9250.3|9260.8|9255.8|9228.3|9223.3|878
1685710800000|2023-06-02 13:00:00|9255.8|9250.8|9283.8|9278.8|9290.3|9285.3|9252.3|9247.3|1338
1685714400000|2023-06-02 14:00:00|9284.3|9279.3|9317.9|9312.9|9318.9|9313.9|9274.3|9269.3|1187
1685718000000|2023-06-02 15:00:00|9318.4|9313.4|9317.4|9310.4|9328.4|9323.4|9304.4|9297.4|1436
1685721600000|2023-06-02 16:00:00|9316.4|9311.4|9329.4|9322.4|9329.4|9323.4|9316.4|9309.4|133
1685725200000|2023-06-02 17:00:00|9328.4|9321.4|9340|9328|9340|9332.4|9324.4|9317.4|129
1685728800000|2023-06-02 18:00:00|9340.2|9328.2|9342.4|9330.4|9342.5|9330.5|9333.4|9321.4|0
1685732400000|2023-06-02 19:00:00|9342.5|9330.5|9339.8|9327.8|9348.7|9336.7|9339.6|9327.6|0
1685736000000|2023-06-02 20:00:00|9342.9|9330.9|9341.3|9329.3|9344.6|9332.6|9337|9325|0
1685916000000|2023-06-04 22:00:00|9336.1|9324.1|9348.5|9336.5|9350.4|9338.4|9334.5|9322.5|0
1685919600000|2023-06-04 23:00:00|9348.3|9336.3|9335.5|9323.5|9348.5|9336.5|9332.4|9320.4|0
1685923200000|2023-06-05 00:00:00|9335.1|9323.1|9336.5|9324.5|9340.8|9328.8|9328.1|9316.1|0
1685926800000|2023-06-05 01:00:00|9334.4|9322.4|9328.5|9316.5|9338.8|9326.8|9317.1|9305.1|0
1685930400000|2023-06-05 02:00:00|9327|9315|9331.7|9319.7|9333.8|9321.8|9324.8|9312.8|0
1685934000000|2023-06-05 03:00:00|9333.8|9321.8|9327.4|9315.4|9333.9|9321.9|9327.4|9315.4|0
1685937600000|2023-06-05 04:00:00|9327.5|9315.5|9318.7|9306.7|9327.5|9315.5|9318.5|9306.5|0
1685941200000|2023-06-05 05:00:00|9318.6|9306.6|9318.2|9306.2|9327|9315|9314.3|9302.3|0
1685944800000|2023-06-05 06:00:00|9320.8|9308.8|9354.4|9349.4|9357.4|9352.4|9318.7|9306.7|301
1685948400000|2023-06-05 07:00:00|9353.4|9348.4|9349.4|9344.4|9364.4|9359.4|9316.9|9311.9|2642
1685952000000|2023-06-05 08:00:00|9349.9|9344.9|9361.4|9356.4|9364.4|9359.4|9342.4|9337.4|1025
1685955600000|2023-06-05 09:00:00|9362.4|9357.4|9369.4|9364.4|9372.4|9367.4|9342.9|9337.9|996
1685959200000|2023-06-05 10:00:00|9369.9|9364.9|9376.4|9371.4|9384.4|9379.4|9366.9|9361.9|636
1685962800000|2023-06-05 11:00:00|9375.4|9370.4|9363.6|9358.6|9378.4|9373.4|9362.1|9357.1|460
1685966400000|2023-06-05 12:00:00|9363.1|9358.1|9345.6|9340.6|9364.1|9359.1|9344.6|9339.6|518
1685970000000|2023-06-05 13:00:00|9346.1|9341.1|9312.6|9307.6|9348.1|9343.1|9312.6|9307.6|850
1685973600000|2023-06-05 14:00:00|9315.1|9310.1|9290.4|9285.4|9326.6|9321.6|9276.9|9271.9|1493
1685977200000|2023-06-05 15:00:00|9291.4|9286.4|9295.9|9289.9|9299.9|9293.9|9284.4|9279.4|1009
1685980800000|2023-06-05 16:00:00|9296.9|9290.9|9304.9|9297.9|9306.9|9299.9|9293.9|9286.9|116
1685984400000|2023-06-05 17:00:00|9303.9|9298.9|9302.1|9290.1|9305.9|9298.9|9282.9|9276.9|226
1685988000000|2023-06-05 18:00:00|9302|9290|9292|9280|9304.2|9292.2|9275.4|9263.4|0
1685991600000|2023-06-05 19:00:00|9289.9|9277.9|9291.6|9279.6|9296.2|9284.2|9278.6|9266.6|0
1685995200000|2023-06-05 20:00:00|9291.7|9279.7|9287.9|9275.9|9295|9283|9287.2|9275.2|0
1685998800000|2023-06-05 21:00:00|9287.8|9275.8|9289.2|9277.2|9291.5|9279.5|9287.4|9275.4|0
1686002400000|2023-06-05 22:00:00|9289|9277|9278.1|9266.1|9289|9277|9277.7|9265.7|0
1686006000000|2023-06-05 23:00:00|9278.8|9266.8|9278.8|9266.8|9283.5|9271.5|9274.9|9262.9|0
1686009600000|2023-06-06 00:00:00|9279.2|9267.2|9285.1|9273.1|9287.2|9275.2|9272.3|9260.3|0
1686013200000|2023-06-06 01:00:00|9285.2|9273.2|9297.9|9285.9|9297.9|9285.9|9285.1|9273.1|0
1686016800000|2023-06-06 02:00:00|9295.8|9283.8|9297.9|9285.9|9302.2|9290.2|9295.7|9283.7|0
1686020400000|2023-06-06 03:00:00|9295.8|9283.8|9295.8|9283.8|9300.1|9288.1|9291.5|9279.5|0
1686024000000|2023-06-06 04:00:00|9297.9|9285.9|9296|9284|9306.6|9294.6|9295.8|9283.8|0
1686027600000|2023-06-06 05:00:00|9293.9|9281.9|9285.4|9273.4|9302.4|9290.4|9285.4|9273.4|0
1686031200000|2023-06-06 06:00:00|9287.5|9275.5|9276.9|9271.9|9291.9|9286.9|9269.9|9264.9|285
1686034800000|2023-06-06 07:00:00|9277.9|9272.9|9278.9|9273.9|9287.4|9282.4|9257.4|9252.4|2557
1686038400000|2023-06-06 08:00:00|9278.4|9273.4|9246.9|9241.9|9289.4|9284.4|9245.4|9240.4|875
1686042000000|2023-06-06 09:00:00|9247.4|9242.4|9256.4|9251.4|9266.4|9261.4|9244.4|9239.4|1007
1686045600000|2023-06-06 10:00:00|9255.9|9250.9|9257.4|9252.4|9263.9|9258.9|9250.9|9245.9|553
1686049200000|2023-06-06 11:00:00|9256.9|9251.9|9258.2|9253.2|9262.4|9257.4|9250.9|9245.9|413
1686052800000|2023-06-06 12:00:00|9257.7|9252.7|9275.2|9270.2|9276.7|9271.7|9257.2|9252.2|581
1686056400000|2023-06-06 13:00:00|9274.7|9269.7|9285.7|9280.7|9289.7|9284.7|9266.7|9261.7|1045
1686060000000|2023-06-06 14:00:00|9285.2|9280.2|9296.3|9291.3|9300.8|9295.8|9284.7|9279.7|1044
1686063600000|2023-06-06 15:00:00|9296.8|9291.8|9331.3|9324.3|9331.3|9325.3|9295.8|9290.8|1792
1686067200000|2023-06-06 16:00:00|9330.3|9325.3|9326.3|9320.3|9334.3|9327.3|9323.3|9317.3|250
1686070800000|2023-06-06 17:00:00|9327.3|9321.3|9335.5|9323.5|9335.5|9328.3|9323.3|9317.3|189
1686074400000|2023-06-06 18:00:00|9335.4|9323.4|9346.3|9334.3|9346.3|9334.3|9331.1|9319.1|0
1686078000000|2023-06-06 19:00:00|9348.4|9336.4|9359|9347|9361.4|9349.4|9346.1|9334.1|0
1686081600000|2023-06-06 20:00:00|9356.9|9344.9|9363.4|9351.4|9365.1|9353.1|9356.9|9344.9|0
1686085200000|2023-06-06 21:00:00|9363.3|9351.3|9364.5|9352.5|9366.2|9354.2|9360.8|9348.8|0
1686088800000|2023-06-06 22:00:00|9363.6|9351.6|9357.5|9345.5|9363.6|9351.6|9354.3|9342.3|0
1686092400000|2023-06-06 23:00:00|9357.1|9345.1|9365.8|9353.8|9366.9|9354.9|9357.1|9345.1|0
1686096000000|2023-06-07 00:00:00|9365.3|9353.3|9357.4|9345.4|9367.5|9355.5|9354.2|9342.2|0
1686099600000|2023-06-07 01:00:00|9357.5|9345.5|9348.5|9336.5|9357.5|9345.5|9338.2|9326.2|0
1686103200000|2023-06-07 02:00:00|9348.4|9336.4|9348.5|9336.5|9350.6|9338.6|9339.9|9327.9|0
1686106800000|2023-06-07 03:00:00|9346.4|9334.4|9352.9|9340.9|9352.9|9340.9|9346.4|9334.4|0
1686110400000|2023-06-07 04:00:00|9352.8|9340.8|9359.1|9347.1|9359.2|9347.2|9348.5|9336.5|0
1686114000000|2023-06-07 05:00:00|9357|9345|9345.2|9333.2|9357|9345|9344.3|9332.3|0
1686117600000|2023-06-07 06:00:00|9347.3|9335.3|9361.8|9356.8|9361.8|9356.8|9334.8|9329.8|343
1686121200000|2023-06-07 07:00:00|9359.8|9354.8|9346|9341|9373.3|9368.3|9330.5|9325.5|2926
1686124800000|2023-06-07 08:00:00|9346.5|9341.5|9347.5|9342.5|9361.5|9356.5|9329.5|9324.5|966
1686128400000|2023-06-07 09:00:00|9347|9342|9347.5|9342.5|9358.5|9353.5|9335|9330|748
1686132000000|2023-06-07 10:00:00|9348|9343|9380.5|9375.5|9380.5|9375.5|9346.5|9341.5|595
1686135600000|2023-06-07 11:00:00|9381.5|9376.5|9401.6|9396.6|9405.1|9400.1|9376|9371|665
1686139200000|2023-06-07 12:00:00|9401.1|9396.1|9389.1|9384.1|9402.1|9397.1|9378.1|9373.1|651
1686142800000|2023-06-07 13:00:00|9388.6|9383.6|9396.1|9391.1|9402.1|9397.1|9376.1|9371.1|1138
1686146400000|2023-06-07 14:00:00|9393.6|9388.6|9364.8|9359.8|9396.6|9391.6|9357.3|9352.3|1326
1686150000000|2023-06-07 15:00:00|9364.3|9359.3|9355.8|9348.8|9373.3|9368.3|9353.8|9346.8|1537
1686153600000|2023-06-07 16:00:00|9356.8|9349.8|9363.8|9357.8|9367.8|9361.8|9353.8|9347.8|243
1686157200000|2023-06-07 17:00:00|9364.8|9356.8|9371.3|9359.3|9373.8|9367.8|9360.8|9353.8|157
1686160800000|2023-06-07 18:00:00|9371.4|9359.4|9375.7|9363.7|9380.2|9368.2|9366.8|9354.8|0
1686164400000|2023-06-07 19:00:00|9377.9|9365.9|9375.4|9363.4|9382.3|9370.3|9370.9|9358.9|0
1686168000000|2023-06-07 20:00:00|9375|9363|9373.1|9361.1|9378|9366|9371.5|9359.5|0
1686171600000|2023-06-07 21:00:00|9372.7|9360.7|9372.9|9360.9|9373.6|9361.6|9369.4|9357.4|0
1686175200000|2023-06-07 22:00:00|9372.7|9360.7|9369.9|9357.9|9378.2|9366.2|9369.2|9357.2|0
1686178800000|2023-06-07 23:00:00|9369.7|9357.7|9373.6|9361.6|9373.6|9361.6|9369.7|9357.7|0
1686182400000|2023-06-08 00:00:00|9373|9361|9369.9|9357.9|9376.2|9364.2|9361.3|9349.3|0
1686186000000|2023-06-08 01:00:00|9369.8|9357.8|9367.7|9355.7|9372|9360|9361.2|9349.2|0
1686189600000|2023-06-08 02:00:00|9369.8|9357.8|9365.5|9353.5|9369.8|9357.8|9363.4|9351.4|0
1686193200000|2023-06-08 03:00:00|9367.6|9355.6|9359|9347|9367.7|9355.7|9354.7|9342.7|0
1686196800000|2023-06-08 04:00:00|9358.9|9346.9|9345|9333|9358.9|9346.9|9341.7|9329.7|0
1686200400000|2023-06-08 05:00:00|9344|9332|9359.3|9347.3|9359.5|9347.5|9341.8|9329.8|0
1686204000000|2023-06-08 06:00:00|9357.2|9345.2|9357.8|9352.8|9368.3|9363.3|9318.3|9313.3|503
1686207600000|2023-06-08 07:00:00|9358.3|9353.3|9388.6|9383.6|9402.1|9397.1|9347.3|9342.3|2858
1686211200000|2023-06-08 08:00:00|9389.1|9384.1|9407.6|9402.6|9432.1|9427.1|9385.6|9380.6|1162
1686214800000|2023-06-08 09:00:00|9407.1|9402.1|9406.6|9401.6|9412.1|9407.1|9395.1|9390.1|754
1686218400000|2023-06-08 10:00:00|9407.1|9402.1|9390.6|9385.6|9418.1|9413.1|9388.1|9383.1|691
1686222000000|2023-06-08 11:00:00|9390.1|9385.1|9408.8|9403.8|9409.8|9404.8|9385.1|9380.1|622
1686225600000|2023-06-08 12:00:00|9408.3|9403.3|9401.3|9396.3|9412.3|9407.3|9389.8|9384.8|685
1686229200000|2023-06-08 13:00:00|9400.8|9395.8|9357.3|9352.3|9402.3|9397.3|9340.8|9335.8|1282
1686232800000|2023-06-08 14:00:00|9356.8|9351.8|9347.6|9342.6|9363.6|9358.6|9345.6|9340.6|952
1686236400000|2023-06-08 15:00:00|9347.1|9342.1|9335.1|9328.1|9353.1|9347.1|9330.1|9324.1|1881
1686240000000|2023-06-08 16:00:00|9334.1|9329.1|9352.1|9345.1|9354.1|9348.1|9332.1|9325.1|297
1686243600000|2023-06-08 17:00:00|9351.1|9346.1|9343.2|9331.2|9354.1|9348.1|9340.1|9329.1|94
1686247200000|2023-06-08 18:00:00|9343.1|9331.1|9360.5|9348.5|9360.6|9348.6|9341|9329|0
1686250800000|2023-06-08 19:00:00|9358.4|9346.4|9362.7|9350.7|9369.1|9357.1|9356.2|9344.2|0
1686254400000|2023-06-08 20:00:00|9362.1|9350.1|9363.6|9351.6|9367|9355|9356.6|9344.6|0
1686258000000|2023-06-08 21:00:00|9363.8|9351.8|9362.3|9350.3|9364.4|9352.4|9359.4|9347.4|0
1686261600000|2023-06-08 22:00:00|9361.8|9349.8|9359.9|9347.9|9362.5|9350.5|9356.6|9344.6|0
1686265200000|2023-06-08 23:00:00|9359.4|9347.4|9356.2|9344.2|9361|9349|9355.5|9343.5|0
1686268800000|2023-06-09 00:00:00|9356.6|9344.6|9354|9342|9360.3|9348.3|9349.7|9337.7|0
1686272400000|2023-06-09 01:00:00|9351.9|9339.9|9356.6|9344.6|9356.6|9344.6|9351.8|9339.8|0
1686276000000|2023-06-09 02:00:00|9356.5|9344.5|9358.9|9346.9|9358.9|9346.9|9354.4|9342.4|0
1686279600000|2023-06-09 03:00:00|9361|9349|9363.1|9351.1|9365.3|9353.3|9358.9|9346.9|0
1686283200000|2023-06-09 04:00:00|9361|9349|9358.8|9346.8|9363.1|9351.1|9358.8|9346.8|0
1686286800000|2023-06-09 05:00:00|9360.9|9348.9|9358.4|9346.4|9361|9349|9358.4|9346.4|0
1686290400000|2023-06-09 06:00:00|9356.3|9344.3|9347.1|9342.1|9360.6|9355.6|9339.1|9334.1|249
1686294000000|2023-06-09 07:00:00|9348.1|9343.1|9356.7|9351.7|9370.6|9365.6|9328.6|9323.6|2569
1686297600000|2023-06-09 08:00:00|9355.7|9350.7|9358.2|9353.2|9359.2|9354.2|9336.7|9331.7|939
1686301200000|2023-06-09 09:00:00|9357.7|9352.7|9352.7|9347.7|9368.7|9363.7|9347.7|9342.7|1025
1686304800000|2023-06-09 10:00:00|9351.7|9346.7|9327.7|9322.7|9353.7|9348.7|9325.7|9320.7|1169
1686308400000|2023-06-09 11:00:00|9328.2|9323.2|9317.7|9312.7|9328.7|9323.7|9314.7|9309.7|757
1686312000000|2023-06-09 12:00:00|9316.2|9311.2|9311.2|9306.2|9324.7|9319.7|9288.2|9283.2|857
1686315600000|2023-06-09 13:00:00|9311.7|9306.7|9306.2|9301.2|9319.7|9314.7|9299.2|9294.2|984
1686319200000|2023-06-09 14:00:00|9305.7|9300.7|9321.4|9316.4|9325.4|9320.4|9304.7|9299.7|1001
1686322800000|2023-06-09 15:00:00|9321.9|9316.9|9315.4|9308.4|9323.9|9318.9|9304.4|9298.4|1280
1686326400000|2023-06-09 16:00:00|9316.4|9309.4|9315.4|9308.4|9318.4|9312.4|9307.4|9300.4|107
1686330000000|2023-06-09 17:00:00|9314.4|9307.4|9325.5|9313.5|9325.5|9317.4|9310.4|9303.4|118
1686333600000|2023-06-09 18:00:00|9326.5|9314.5|9321.1|9309.1|9327.7|9315.7|9316.6|9304.6|0
1686337200000|2023-06-09 19:00:00|9323.2|9311.2|9323|9311|9323.4|9311.4|9316.5|9304.5|0
1686340800000|2023-06-09 20:00:00|9326.2|9314.2|9324.2|9312.2|9333.5|9321.5|9324|9312|0
1686344400000|2023-06-09 21:00:00|9324.3|9312.3|9324.3|9312.3|9324.3|9312.3|9324.3|9312.3|0
1686520800000|2023-06-11 22:00:00|9326.5|9314.5|9335.2|9323.2|9339.7|9327.7|9326.5|9314.5|0
1686524400000|2023-06-11 23:00:00|9335.9|9323.9|9335.2|9323.2|9341.5|9329.5|9330.9|9318.9|0
1686528000000|2023-06-12 00:00:00|9335.5|9323.5|9344.4|9332.4|9346.6|9334.6|9331.6|9319.6|0
1686531600000|2023-06-12 01:00:00|9344.5|9332.5|9344.3|9332.3|9346.6|9334.6|9342.1|9330.1|0
1686535200000|2023-06-12 02:00:00|9344.4|9332.4|9342.2|9330.2|9346.5|9334.5|9342.2|9330.2|0
1686538800000|2023-06-12 03:00:00|9344.3|9332.3|9344.3|9332.3|9346.5|9334.5|9342.2|9330.2|0
1686542400000|2023-06-12 04:00:00|9344.2|9332.2|9344.2|9332.2|9344.3|9332.3|9332.9|9320.9|0
1686546000000|2023-06-12 05:00:00|9344.3|9332.3|9346.5|9334.5|9346.6|9334.6|9340.1|9328.1|0
1686549600000|2023-06-12 06:00:00|9329.4|9324.4|9352.9|9347.9|9357.4|9352.4|9329.4|9324.4|266
1686553200000|2023-06-12 07:00:00|9352.4|9347.4|9370.8|9365.8|9374.8|9369.8|9332.4|9327.4|2024
1686556800000|2023-06-12 08:00:00|9370.3|9365.3|9364.8|9359.8|9385.8|9380.8|9357.8|9352.8|1274
1686560400000|2023-06-12 09:00:00|9365.3|9360.3|9349.8|9344.8|9380.3|9375.3|9349.3|9344.3|1452
1686564000000|2023-06-12 10:00:00|9349.3|9344.3|9349.8|9344.8|9351.8|9346.8|9328.3|9323.3|1140
1686567600000|2023-06-12 11:00:00|9349.3|9344.3|9344.5|9339.5|9356.8|9351.8|9340.8|9335.8|751
1686571200000|2023-06-12 12:00:00|9344|9339|9346|9341|9349.5|9344.5|9330.5|9325.5|689
1686574800000|2023-06-12 13:00:00|9345.5|9340.5|9356.5|9351.5|9361|9356|9339|9334|1008
1686578400000|2023-06-12 14:00:00|9357|9352|9358.6|9353.6|9367.6|9362.6|9349.6|9344.6|1116
1686582000000|2023-06-12 15:00:00|9359.1|9354.1|9330.9|9324.9|9363.6|9358.6|9326.9|9320.9|2218
1686585600000|2023-06-12 16:00:00|9329.9|9323.9|9340.9|9333.9|9340.9|9333.9|9328.9|9321.9|191
1686589200000|2023-06-12 17:00:00|9339.9|9332.9|9346.5|9334.5|9346.5|9336.9|9331.9|9324.9|148
1686592800000|2023-06-12 18:00:00|9346.6|9334.6|9349.1|9337.1|9349.1|9337.1|9340.1|9328.1|0
1686596400000|2023-06-12 19:00:00|9349|9337|9365|9353|9365|9353|9349|9337|0
1686600000000|2023-06-12 20:00:00|9364.2|9352.2|9369.2|9357.2|9370.1|9358.1|9355.1|9343.1|0
1686603600000|2023-06-12 21:00:00|9369|9357|9367.7|9355.7|9369.7|9357.7|9366.9|9354.9|0
1686607200000|2023-06-12 22:00:00|9367.5|9355.5|9372.4|9360.4|9374.1|9362.1|9363.6|9351.6|0
1686610800000|2023-06-12 23:00:00|9373.4|9361.4|9365.2|9353.2|9373.4|9361.4|9361.8|9349.8|0
1686614400000|2023-06-13 00:00:00|9365.9|9353.9|9367.1|9355.1|9380.9|9368.9|9360.6|9348.6|0
1686618000000|2023-06-13 01:00:00|9369.2|9357.2|9381.8|9369.8|9384|9372|9367.1|9355.1|0
1686621600000|2023-06-13 02:00:00|9383.9|9371.9|9384|9372|9386.1|9374.1|9381.6|9369.6|0
1686625200000|2023-06-13 03:00:00|9385|9373|9396.7|9384.7|9396.8|9384.8|9384|9372|0
1686628800000|2023-06-13 04:00:00|9396.8|9384.8|9392.5|9380.5|9396.8|9384.8|9392.5|9380.5|0
1686632400000|2023-06-13 05:00:00|9390.4|9378.4|9390.1|9378.1|9392.6|9380.6|9384.7|9372.7|0
1686636000000|2023-06-13 06:00:00|9392.2|9380.2|9364.9|9359.9|9392.2|9384.4|9364.9|9359.9|1822
1686639600000|2023-06-13 07:00:00|9364.4|9359.4|9308.9|9303.9|9364.4|9359.4|9303.4|9298.4|5159
1686643200000|2023-06-13 08:00:00|9308.4|9303.4|9311.4|9306.4|9319.4|9314.4|9299.4|9294.4|3716
1686646800000|2023-06-13 09:00:00|9310.4|9305.4|9292.2|9287.2|9324.7|9319.7|9292.2|9287.2|1575
1686650400000|2023-06-13 10:00:00|9291.7|9286.7|9284.7|9279.7|9298.7|9293.7|9279.2|9274.2|2712
1686654000000|2023-06-13 11:00:00|9284.2|9279.2|9274.3|9269.3|9284.7|9279.7|9260.7|9255.7|1359
1686657600000|2023-06-13 12:00:00|9273.8|9268.8|9312.8|9307.8|9312.8|9307.8|9265.3|9260.3|3401
1686661200000|2023-06-13 13:00:00|9313.3|9308.3|9344.8|9339.8|9354.8|9349.8|9310.3|9305.3|3676
1686664800000|2023-06-13 14:00:00|9345.3|9340.3|9333.4|9328.4|9357.9|9352.9|9327.9|9322.9|2409
1686668400000|2023-06-13 15:00:00|9333.9|9328.9|9334.2|9328.2|9347.2|9340.2|9325.9|9320.9|2991
1686672000000|2023-06-13 16:00:00|9335.2|9327.2|9342.2|9335.2|9343.2|9336.2|9329.2|9322.2|93
1686675600000|2023-06-13 17:00:00|9341.2|9334.2|9347.3|9335.3|9347.3|9340.2|9334.2|9326.2|149
1686679200000|2023-06-13 18:00:00|9347.2|9335.2|9344.6|9332.6|9349.4|9337.4|9333.7|9321.7|0
1686682800000|2023-06-13 19:00:00|9344.7|9332.7|9349.2|9337.2|9351.3|9339.3|9340.5|9328.5|0
1686686400000|2023-06-13 20:00:00|9347.7|9335.7|9351|9339|9355.3|9343.3|9341.8|9329.8|0
1686690000000|2023-06-13 21:00:00|9351.2|9339.2|9350.9|9338.9|9354.8|9342.8|9350.3|9338.3|0
1686693600000|2023-06-13 22:00:00|9350.8|9338.8|9352.8|9340.8|9353.9|9341.9|9344|9332|0
1686697200000|2023-06-13 23:00:00|9353.3|9341.3|9349.2|9337.2|9353.9|9341.9|9347.5|9335.5|0
1686700800000|2023-06-14 00:00:00|9348.5|9336.5|9334.8|9322.8|9348.5|9336.5|9334.8|9322.8|0
1686704400000|2023-06-14 01:00:00|9334.9|9322.9|9339.2|9327.2|9343.4|9331.4|9334.8|9322.8|0
1686708000000|2023-06-14 02:00:00|9339.1|9327.1|9334.7|9322.7|9339.1|9327.1|9332.8|9320.8|0
1686711600000|2023-06-14 03:00:00|9332.6|9320.6|9336.8|9324.8|9336.8|9324.8|9330.5|9318.5|0
1686715200000|2023-06-14 04:00:00|9336.9|9324.9|9337.1|9325.1|9339.2|9327.2|9332.8|9320.8|0
1686718800000|2023-06-14 05:00:00|9335|9323|9337.1|9325.1|9343.5|9331.5|9326.6|9314.6|0
1686722400000|2023-06-14 06:00:00|9335|9323|9327.2|9322.2|9337.1|9330.7|9316.7|9311.7|348
1686726000000|2023-06-14 07:00:00|9329.7|9324.7|9393.2|9388.2|9393.7|9388.7|9314.7|9309.7|3990
1686729600000|2023-06-14 08:00:00|9392.7|9387.7|9405.2|9400.2|9406.7|9401.7|9389.7|9384.7|1668
1686733200000|2023-06-14 09:00:00|9405.7|9400.7|9416.2|9411.2|9421.2|9416.2|9403.7|9398.7|1895
1686736800000|2023-06-14 10:00:00|9416.7|9411.7|9444.7|9439.7|9453.7|9448.7|9412.7|9407.7|2119
1686740400000|2023-06-14 11:00:00|9443.7|9438.7|9455.4|9450.4|9461.7|9456.7|9439.2|9434.2|1720
1686744000000|2023-06-14 12:00:00|9454.4|9449.4|9435.9|9430.9|9471.4|9466.4|9434.9|9429.9|1682
1686747600000|2023-06-14 13:00:00|9435.4|9430.4|9440.9|9435.9|9449.4|9444.4|9427.4|9422.4|1862
1686751200000|2023-06-14 14:00:00|9441.4|9436.4|9452|9447|9455|9450|9435.5|9430.5|1509
1686754800000|2023-06-14 15:00:00|9452.5|9447.5|9427.5|9420.5|9457|9452|9421.5|9415.5|2560
1686758400000|2023-06-14 16:00:00|9426.5|9419.5|9423.5|9416.5|9429.5|9423.5|9419.5|9412.5|147
1686762000000|2023-06-14 17:00:00|9422.5|9415.5|9421.1|9409.1|9431.5|9421.5|9412.5|9406.5|95
1686765600000|2023-06-14 18:00:00|9420.1|9408.1|9408.9|9396.9|9421.8|9409.8|9380.1|9368.1|0
1686769200000|2023-06-14 19:00:00|9409|9397|9417|9405|9424.7|9412.7|9394.7|9382.7|0
1686772800000|2023-06-14 20:00:00|9418.4|9406.4|9429.6|9417.6|9433.9|9421.9|9415|9403|0
1686776400000|2023-06-14 21:00:00|9429.8|9417.8|9428|9416|9430.2|9418.2|9426.9|9414.9|0
1686780000000|2023-06-14 22:00:00|9427.9|9415.9|9425.9|9413.9|9430.6|9418.6|9422.6|9410.6|0
1686783600000|2023-06-14 23:00:00|9425.8|9413.8|9419.4|9407.4|9426.9|9414.9|9419|9407|0
1686787200000|2023-06-15 00:00:00|9420|9408|9425.3|9413.3|9427.4|9415.4|9412.6|9400.6|0
1686790800000|2023-06-15 01:00:00|9423.2|9411.2|9412.3|9400.3|9427.4|9415.4|9408|9396|0
1686794400000|2023-06-15 02:00:00|9410.2|9398.2|9414.5|9402.5|9416.5|9404.5|9408|9396|0
1686798000000|2023-06-15 03:00:00|9414.4|9402.4|9420.7|9408.7|9420.7|9408.7|9414.4|9402.4|0
1686801600000|2023-06-15 04:00:00|9420.8|9408.8|9421|9409|9425|9413|9420.7|9408.7|0
1686805200000|2023-06-15 05:00:00|9420.9|9408.9|9414.7|9402.7|9425.3|9413.3|9414.6|9402.6|0
1686808800000|2023-06-15 06:00:00|9416.8|9404.8|9404|9399|9416.8|9404.8|9388|9383|279
1686812400000|2023-06-15 07:00:00|9404.5|9399.5|9413.3|9408.3|9418.5|9413.5|9388.5|9383.5|2021
1686816000000|2023-06-15 08:00:00|9414.8|9409.8|9431.8|9426.8|9433.8|9428.8|9402.8|9397.8|1388
1686819600000|2023-06-15 09:00:00|9432.3|9427.3|9436.3|9431.3|9440.8|9435.8|9426.8|9421.8|709
1686823200000|2023-06-15 10:00:00|9435.8|9430.8|9431.3|9426.3|9446.8|9441.8|9430.3|9425.3|734
1686826800000|2023-06-15 11:00:00|9430.8|9425.8|9441.3|9436.3|9446.3|9441.3|9426.3|9421.3|1045
1686830400000|2023-06-15 12:00:00|9440.8|9435.8|9431.8|9426.8|9459.3|9454.3|9410.8|9405.8|775
1686834000000|2023-06-15 13:00:00|9431.3|9426.3|9425.8|9420.8|9442.3|9437.3|9422.8|9417.8|731
1686837600000|2023-06-15 14:00:00|9426.3|9421.3|9434.8|9429.8|9441.8|9436.8|9416.3|9411.3|813
1686841200000|2023-06-15 15:00:00|9434.3|9429.3|9428.3|9421.3|9450.3|9443.3|9424.3|9417.3|1748
1686844800000|2023-06-15 16:00:00|9427.3|9422.3|9428.3|9420.3|9431.3|9425.3|9426.3|9419.3|308
1686848400000|2023-06-15 17:00:00|9427.3|9421.3|9440.8|9428.8|9440.8|9430.3|9421.3|9415.3|225
1686852000000|2023-06-15 18:00:00|9441.8|9429.8|9457.2|9445.2|9459.5|9447.5|9431.1|9419.1|0
1686855600000|2023-06-15 19:00:00|9457.3|9445.3|9452.6|9440.6|9459.5|9447.5|9439.9|9427.9|0
1686859200000|2023-06-15 20:00:00|9453|9441|9441.9|9429.9|9453|9441|9437.8|9425.8|0
1686862800000|2023-06-15 21:00:00|9442.7|9430.7|9446.1|9434.1|9448.5|9436.5|9441.9|9429.9|0
1686866400000|2023-06-15 22:00:00|9443.8|9431.8|9437.1|9425.1|9446.1|9434.1|9436.3|9424.3|0
1686870000000|2023-06-15 23:00:00|9437.2|9425.2|9437.8|9425.8|9440.4|9428.4|9435.6|9423.6|0
1686873600000|2023-06-16 00:00:00|9437.1|9425.1|9434.2|9422.2|9442.5|9430.5|9430|9418|0
1686877200000|2023-06-16 01:00:00|9434.3|9422.3|9427.9|9415.9|9438.5|9426.5|9425.8|9413.8|0
1686880800000|2023-06-16 02:00:00|9429|9417|9427.9|9415.9|9432.2|9420.2|9425.8|9413.8|0
1686884400000|2023-06-16 03:00:00|9428|9416|9440.6|9428.6|9440.6|9428.6|9427.9|9415.9|0
1686888000000|2023-06-16 04:00:00|9440.5|9428.5|9440.8|9428.8|9449|9437|9438.5|9426.5|0
1686891600000|2023-06-16 05:00:00|9442.9|9430.9|9459.3|9447.3|9459.3|9447.3|9438.7|9426.7|0
1686895200000|2023-06-16 06:00:00|9457.2|9445.2|9468.3|9463.3|9469.8|9464.8|9434.3|9429.3|352
1686898800000|2023-06-16 07:00:00|9466.8|9461.8|9477|9472|9487.5|9482.5|9428.3|9423.3|2481
1686902400000|2023-06-16 08:00:00|9477.5|9472.5|9483|9478|9485|9480|9445|9440|967
1686906000000|2023-06-16 09:00:00|9483.5|9478.5|9467.5|9462.5|9488|9483|9454|9449|1188
1686909600000|2023-06-16 10:00:00|9467|9462|9475.5|9470.5|9479.5|9474.5|9459.5|9454.5|710
1686913200000|2023-06-16 11:00:00|9474|9469|9474.8|9469.8|9492.5|9487.5|9472.8|9467.8|834
1686916800000|2023-06-16 12:00:00|9473.8|9468.8|9497.3|9492.3|9502.8|9497.8|9466.8|9461.8|648
1686920400000|2023-06-16 13:00:00|9497.8|9492.8|9471.8|9466.8|9502.8|9497.8|9467.8|9462.8|888
1686924000000|2023-06-16 14:00:00|9475.3|9470.3|9522.9|9517.9|9577.9|9572.9|9471.3|9466.3|10326
1686927600000|2023-06-16 15:00:00|9523.4|9518.4|9490.9|9483.9|9525.4|9520.4|9486.9|9480.9|2864
1686931200000|2023-06-16 16:00:00|9489.9|9482.9|9503.9|9496.9|9510.9|9499.9|9481.9|9474.9|221
1686934800000|2023-06-16 17:00:00|9504.9|9494.9|9488|9476|9504.9|9496.9|9481.9|9474.9|151
1686938400000|2023-06-16 18:00:00|9486|9474|9470.7|9458.7|9488|9476|9470.6|9458.6|0
1686942000000|2023-06-16 19:00:00|9470.6|9458.6|9459.5|9447.5|9472.8|9460.8|9453.3|9441.3|0
1686945600000|2023-06-16 20:00:00|9464.7|9452.7|9462.4|9450.4|9475.1|9463.1|9457.3|9445.3|0
1687125600000|2023-06-18 22:00:00|9468.4|9456.4|9467.5|9455.5|9471.1|9459.1|9464.3|9452.3|0
1687129200000|2023-06-18 23:00:00|9467.7|9455.7|9461.7|9449.7|9468.4|9456.4|9461.2|9449.2|0
1687132800000|2023-06-19 00:00:00|9461.6|9449.6|9441.5|9429.5|9461.7|9449.7|9439.3|9427.3|0
1687136400000|2023-06-19 01:00:00|9439.5|9427.5|9433.5|9421.5|9441.7|9429.7|9431.4|9419.4|0
1687140000000|2023-06-19 02:00:00|9435.6|9423.6|9442.4|9430.4|9444.5|9432.5|9435.6|9423.6|0
1687143600000|2023-06-19 03:00:00|9440.3|9428.3|9441.1|9429.1|9443.2|9431.2|9437|9425|0
1687147200000|2023-06-19 04:00:00|9441|9429|9439.5|9427.5|9441.6|9429.6|9436.8|9424.8|0
1687150800000|2023-06-19 05:00:00|9439.4|9427.4|9441.5|9429.5|9450.2|9438.2|9437.4|9425.4|0
1687154400000|2023-06-19 06:00:00|9443.6|9431.6|9455.9|9450.9|9467.4|9462.4|9441.4|9429.4|245
1687158000000|2023-06-19 07:00:00|9456.9|9451.9|9484.2|9479.2|9505.4|9500.4|9452.9|9447.9|1882
1687161600000|2023-06-19 08:00:00|9482.7|9477.7|9476.2|9471.2|9484.7|9479.7|9455.7|9450.7|715
1687165200000|2023-06-19 09:00:00|9474.2|9469.2|9489.7|9484.7|9496.2|9491.2|9471.7|9466.7|474
1687168800000|2023-06-19 10:00:00|9490.2|9485.2|9455.2|9450.2|9490.7|9485.7|9453.2|9448.2|810
1687172400000|2023-06-19 11:00:00|9454.7|9449.7|9458|9453|9466.2|9461.2|9447|9442|453
1687176000000|2023-06-19 12:00:00|9458.5|9453.5|9448|9443|9462.5|9457.5|9446|9441|360
1687179600000|2023-06-19 13:00:00|9447.5|9442.5|9428.5|9423.5|9447.5|9442.5|9428.5|9423.5|443
1687183200000|2023-06-19 14:00:00|9429|9424|9421.9|9416.9|9430.5|9425.5|9414.9|9409.9|855
1687186800000|2023-06-19 15:00:00|9421.4|9416.4|9438.9|9431.9|9440.9|9433.9|9413.4|9408.4|1335
1687190400000|2023-06-19 16:00:00|9437.9|9432.9|9443.9|9435.9|9444.9|9436.9|9436.9|9430.9|126
1687194000000|2023-06-19 17:00:00|9442.9|9434.9|9440.9|9428.9|9444.9|9434.9|9433.9|9426.9|85
1687197600000|2023-06-19 18:00:00|9443|9431|9436.6|9424.6|9445.2|9433.2|9436.6|9424.6|0
1687201200000|2023-06-19 19:00:00|9438.7|9426.7|9438.8|9426.8|9438.8|9426.8|9436.6|9424.6|0
1687204800000|2023-06-19 20:00:00|9440.9|9428.9|9439.2|9427.2|9440.9|9428.9|9436.6|9424.6|0
1687212000000|2023-06-19 22:00:00|9440.5|9428.5|9433.9|9421.9|9444.3|9432.3|9432.8|9420.8|0
1687215600000|2023-06-19 23:00:00|9434.1|9422.1|9435.4|9423.4|9438.1|9426.1|9431.1|9419.1|0
1687219200000|2023-06-20 00:00:00|9435.3|9423.3|9434.5|9422.5|9442.3|9430.3|9432.3|9420.3|0
1687222800000|2023-06-20 01:00:00|9436.6|9424.6|9424|9412|9436.7|9424.7|9421.9|9409.9|0
1687226400000|2023-06-20 02:00:00|9426|9414|9426|9414|9426.1|9414.1|9421.8|9409.8|0
1687230000000|2023-06-20 03:00:00|9426.1|9414.1|9428|9416|9430.2|9418.2|9425.9|9413.9|0
1687233600000|2023-06-20 04:00:00|9428.1|9416.1|9425.9|9413.9|9430.1|9418.1|9425.9|9413.9|0
1687237200000|2023-06-20 05:00:00|9425.8|9413.8|9409.7|9397.7|9428|9416|9401.4|9389.4|0
1687240800000|2023-06-20 06:00:00|9409.8|9397.8|9419.9|9414.9|9421.4|9416.4|9402.4|9397.4|275
1687244400000|2023-06-20 07:00:00|9419.4|9414.4|9468.1|9463.1|9469.1|9464.1|9402.4|9397.4|1861
1687248000000|2023-06-20 08:00:00|9469.1|9464.1|9443.1|9438.1|9470.6|9465.6|9437.1|9432.1|747
1687251600000|2023-06-20 09:00:00|9443.6|9438.6|9429.6|9424.6|9444.6|9439.6|9420.6|9415.6|858
1687255200000|2023-06-20 10:00:00|9428.6|9423.6|9443.1|9438.1|9445.1|9440.1|9424.6|9419.6|386
1687258800000|2023-06-20 11:00:00|9444.1|9439.1|9450.8|9445.8|9457.8|9452.8|9442.1|9437.1|297
1687262400000|2023-06-20 12:00:00|9451.3|9446.3|9460.3|9455.3|9467.3|9462.3|9448.8|9443.8|440
1687266000000|2023-06-20 13:00:00|9459.8|9454.8|9453.8|9448.8|9470.3|9465.3|9443.3|9438.3|540
1687269600000|2023-06-20 14:00:00|9452.8|9447.8|9451.7|9446.7|9460.7|9455.7|9443.2|9438.2|810
1687273200000|2023-06-20 15:00:00|9452.2|9447.2|9451.2|9444.2|9456.2|9449.2|9442.2|9436.2|1331
1687276800000|2023-06-20 16:00:00|9452.2|9445.2|9461.2|9455.2|9464.2|9457.2|9450.2|9443.2|74
1687280400000|2023-06-20 17:00:00|9462.2|9454.2|9461.2|9449.2|9466.7|9459.2|9456.2|9449.2|107
1687284000000|2023-06-20 18:00:00|9463.3|9451.3|9465.4|9453.4|9467.8|9455.8|9461|9449|0
1687287600000|2023-06-20 19:00:00|9465.5|9453.5|9459|9447|9469.9|9457.9|9459|9447|0
1687291200000|2023-06-20 20:00:00|9458|9446|9450.6|9438.6|9459.1|9447.1|9445.3|9433.3|0
1687294800000|2023-06-20 21:00:00|9451.1|9439.1|9450.8|9438.8|9451.9|9439.9|9450|9438|0
1687298400000|2023-06-20 22:00:00|9449.8|9437.8|9452.6|9440.6|9457.9|9445.9|9449.8|9437.8|0
1687302000000|2023-06-20 23:00:00|9453|9441|9461.6|9449.6|9463.3|9451.3|9452.6|9440.6|0
1687305600000|2023-06-21 00:00:00|9461.1|9449.1|9467.5|9455.5|9471.7|9459.7|9459|9447|0
1687309200000|2023-06-21 01:00:00|9465.4|9453.4|9465.4|9453.4|9467.5|9455.5|9461.1|9449.1|0
1687312800000|2023-06-21 02:00:00|9466.4|9454.4|9461.8|9449.8|9468.3|9456.3|9461.7|9449.7|0
1687316400000|2023-06-21 03:00:00|9463.9|9451.9|9463.9|9451.9|9466.1|9454.1|9459.7|9447.7|0
1687320000000|2023-06-21 04:00:00|9464|9452|9468.2|9456.2|9468.2|9456.2|9463.9|9451.9|0
1687323600000|2023-06-21 05:00:00|9466.1|9454.1|9454.6|9442.6|9466.1|9454.1|9446.6|9434.6|0
1687327200000|2023-06-21 06:00:00|9456.6|9444.6|9442.2|9437.2|9458.8|9450.7|9439.7|9434.7|194
1687330800000|2023-06-21 07:00:00|9441.7|9436.7|9450.6|9445.6|9456.7|9451.7|9414.2|9409.2|1400
1687334400000|2023-06-21 08:00:00|9452.6|9447.6|9445.1|9440.1|9462.1|9457.1|9442.1|9437.1|387
1687338000000|2023-06-21 09:00:00|9445.6|9440.6|9448.1|9443.1|9456.6|9451.6|9441.6|9436.6|297
1687341600000|2023-06-21 10:00:00|9448.6|9443.6|9448.1|9443.1|9460.1|9455.1|9446.1|9441.1|301
1687345200000|2023-06-21 11:00:00|9447.6|9442.6|9452.3|9447.3|9466.1|9461.1|9447.1|9442.1|370
1687348800000|2023-06-21 12:00:00|9451.8|9446.8|9428.3|9423.3|9454.8|9449.8|9427.8|9422.8|556
1687352400000|2023-06-21 13:00:00|9428.8|9423.8|9430.8|9425.8|9438.8|9433.8|9420.3|9415.3|691
1687356000000|2023-06-21 14:00:00|9431.3|9426.3|9454.8|9449.8|9456.3|9451.3|9429.8|9424.8|729
1687359600000|2023-06-21 15:00:00|9453.8|9448.8|9430.5|9423.5|9455.8|9450.8|9425.5|9419.5|1285
1687363200000|2023-06-21 16:00:00|9429.5|9422.5|9426.5|9419.5|9440.5|9434.5|9424.5|9418.5|166
1687366800000|2023-06-21 17:00:00|9425.5|9418.5|9437.6|9425.6|9437.6|9427.5|9421.5|9415.5|82
1687370400000|2023-06-21 18:00:00|9437.7|9425.7|9444.4|9432.4|9446.8|9434.8|9435.4|9423.4|0
1687374000000|2023-06-21 19:00:00|9444.3|9432.3|9419.7|9407.7|9444.4|9432.4|9419.5|9407.5|0
1687377600000|2023-06-21 20:00:00|9420.1|9408.1|9420.8|9408.8|9426.6|9414.6|9417.5|9405.5|0
1687381200000|2023-06-21 21:00:00|9419.9|9407.9|9420.6|9408.6|9421.7|9409.7|9419.5|9407.5|0
1687384800000|2023-06-21 22:00:00|9420.8|9408.8|9419.3|9407.3|9426.6|9414.6|9416.5|9404.5|0
1687388400000|2023-06-21 23:00:00|9419.7|9407.7|9422.5|9410.5|9425.1|9413.1|9419.7|9407.7|0
1687392000000|2023-06-22 00:00:00|9422.1|9410.1|9413.7|9401.7|9426.4|9414.4|9411.6|9399.6|0
1687395600000|2023-06-22 01:00:00|9411.6|9399.6|9392.8|9380.8|9413.7|9401.7|9392.7|9380.7|0
1687399200000|2023-06-22 02:00:00|9390.7|9378.7|9386.5|9374.5|9390.7|9378.7|9382.1|9370.1|0
1687402800000|2023-06-22 03:00:00|9388.6|9376.6|9392.8|9380.8|9392.9|9380.9|9384.3|9372.3|0
1687406400000|2023-06-22 04:00:00|9392.9|9380.9|9381.4|9369.4|9392.9|9380.9|9379.2|9367.2|0
1687410000000|2023-06-22 05:00:00|9379.3|9367.3|9382.9|9370.9|9383|9371|9368.7|9356.7|0
1687413600000|2023-06-22 06:00:00|9384.9|9372.9|9376|9371|9395|9390|9362|9357|355
1687417200000|2023-06-22 07:00:00|9376.5|9371.5|9321.5|9316.5|9376.5|9371.5|9274.5|9269.5|4239
1687420800000|2023-06-22 08:00:00|9323.5|9318.5|9343.5|9338.5|9349.5|9344.5|9317|9312|1002
1687424400000|2023-06-22 09:00:00|9344|9339|9340|9335|9361|9356|9338|9333|478
1687428000000|2023-06-22 10:00:00|9340.5|9335.5|9338|9333|9358|9353|9327.5|9322.5|608
1687431600000|2023-06-22 11:00:00|9336|9331|9350|9345|9352.5|9347.5|9324.5|9319.5|547
1687435200000|2023-06-22 12:00:00|9350.5|9345.5|9341|9336|9354.5|9349.5|9341|9336|356
1687438800000|2023-06-22 13:00:00|9340.5|9335.5|9348.5|9343.5|9352|9347|9335.5|9330.5|510
1687442400000|2023-06-22 14:00:00|9349|9344|9363.9|9358.9|9364.4|9359.4|9344|9339|1186
1687446000000|2023-06-22 15:00:00|9364.4|9359.4|9367.4|9361.4|9373.4|9367.4|9359.9|9354.9|1978
1687449600000|2023-06-22 16:00:00|9368.4|9359.4|9369.4|9363.4|9370.4|9363.4|9361.4|9355.4|144
1687453200000|2023-06-22 17:00:00|9368.4|9362.4|9374|9362|9374|9366.4|9361.4|9355.4|161
1687456800000|2023-06-22 18:00:00|9376.1|9364.1|9377.1|9365.1|9377.1|9365.1|9365.6|9353.6|0
1687460400000|2023-06-22 19:00:00|9377|9365|9375.1|9363.1|9377.1|9365.1|9361.8|9349.8|0
1687464000000|2023-06-22 20:00:00|9374|9362|9377.5|9365.5|9380.7|9368.7|9367.1|9355.1|0
1687467600000|2023-06-22 21:00:00|9377.9|9365.9|9380.5|9368.5|9380.5|9368.5|9377.7|9365.7|0
1687471200000|2023-06-22 22:00:00|9380.4|9368.4|9377.5|9365.5|9380.4|9368.4|9374.7|9362.7|0
1687474800000|2023-06-22 23:00:00|9377.7|9365.7|9374.2|9362.2|9378.5|9366.5|9373.8|9361.8|0
1687478400000|2023-06-23 00:00:00|9374|9362|9360.1|9348.1|9374|9362|9358|9346|0
1687482000000|2023-06-23 01:00:00|9358|9346|9334.5|9322.5|9358|9346|9328.2|9316.2|0
1687485600000|2023-06-23 02:00:00|9332.4|9320.4|9319.6|9307.6|9334.5|9322.5|9317.4|9305.4|0
1687489200000|2023-06-23 03:00:00|9321.6|9309.6|9313.3|9301.3|9321.9|9309.9|9311.2|9299.2|0
1687492800000|2023-06-23 04:00:00|9311.2|9299.2|9303.6|9291.6|9311.9|9299.9|9303.4|9291.4|0
1687496400000|2023-06-23 05:00:00|9301.5|9289.5|9330.3|9318.3|9330.4|9318.4|9301.2|9289.2|0
1687500000000|2023-06-23 06:00:00|9329.4|9324.4|9310.9|9305.9|9329.4|9324.4|9295.4|9290.4|339
1687503600000|2023-06-23 07:00:00|9311.4|9306.4|9292.9|9287.9|9332.4|9327.4|9277.9|9272.9|3056
1687507200000|2023-06-23 08:00:00|9295.9|9290.9|9329.9|9324.9|9335.9|9330.9|9290.4|9285.4|814
1687510800000|2023-06-23 09:00:00|9329.4|9324.4|9308.4|9303.4|9337.9|9332.9|9303.4|9298.4|798
1687514400000|2023-06-23 10:00:00|9307.9|9302.9|9297.9|9292.9|9312.4|9307.4|9287.9|9282.9|591
1687518000000|2023-06-23 11:00:00|9296.9|9291.9|9302.8|9297.8|9305.8|9300.8|9294.3|9289.3|294
1687521600000|2023-06-23 12:00:00|9303.8|9298.8|9247.3|9242.3|9304.8|9299.8|9244.3|9239.3|861
1687525200000|2023-06-23 13:00:00|9246.8|9241.8|9270.3|9265.3|9277.8|9272.8|9242.3|9237.3|1175
1687528800000|2023-06-23 14:00:00|9269.8|9264.8|9295.6|9290.6|9305.6|9300.6|9269.8|9264.8|942
1687532400000|2023-06-23 15:00:00|9296.1|9291.1|9277.5|9270.5|9302.1|9297.1|9267.5|9260.5|1417
1687536000000|2023-06-23 16:00:00|9278.5|9271.5|9280.5|9273.5|9283.5|9276.5|9274.5|9268.5|221
1687539600000|2023-06-23 17:00:00|9279.5|9272.5|9277.9|9265.9|9279.5|9274.5|9273.5|9265.5|377
1687543200000|2023-06-23 18:00:00|9278|9266|9255|9243|9278|9266|9255|9243|0
1687546800000|2023-06-23 19:00:00|9254.9|9242.9|9255.1|9243.1|9263.5|9251.5|9250.5|9238.5|0
1687550400000|2023-06-23 20:00:00|9258.6|9246.6|9255.7|9243.7|9262.2|9250.2|9244.1|9232.1|0
1687554000000|2023-06-23 21:00:00|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|9255.9|9243.9|0
1687730400000|2023-06-25 22:00:00|9266.2|9254.2|9287.4|9275.4|9288.1|9276.1|9266.2|9254.2|0
1687734000000|2023-06-25 23:00:00|9288.1|9276.1|9286.3|9274.3|9291.2|9279.2|9282.1|9270.1|0
1687737600000|2023-06-26 00:00:00|9285.9|9273.9|9284.6|9272.6|9291.4|9279.4|9276.2|9264.2|0
1687741200000|2023-06-26 01:00:00|9282.3|9270.3|9284.7|9272.7|9296.3|9284.3|9272.9|9260.9|0
1687744800000|2023-06-26 02:00:00|9284.8|9272.8|9287.1|9275.1|9289.5|9277.5|9284.7|9272.7|0
1687748400000|2023-06-26 03:00:00|9287.2|9275.2|9284.9|9272.9|9294.2|9282.2|9284.8|9272.8|0
1687752000000|2023-06-26 04:00:00|9284.8|9272.8|9277.9|9265.9|9284.9|9272.9|9275.5|9263.5|0
1687755600000|2023-06-26 05:00:00|9277.8|9265.8|9270.2|9258.2|9282.4|9270.4|9270.2|9258.2|0
1687759200000|2023-06-26 06:00:00|9267.9|9255.9|9288|9283|9290.5|9285.5|9251|9246|180
1687762800000|2023-06-26 07:00:00|9288.5|9283.5|9240.5|9235.5|9290|9285|9195|9190|3609
1687766400000|2023-06-26 08:00:00|9239.5|9234.5|9215.7|9210.7|9244.5|9239.5|9202.5|9197.5|953
1687770000000|2023-06-26 09:00:00|9216.2|9211.2|9254.7|9249.7|9257.7|9252.7|9216.2|9211.2|527
1687773600000|2023-06-26 10:00:00|9252.2|9247.2|9262.7|9257.7|9268.2|9263.2|9248.7|9243.7|757
1687777200000|2023-06-26 11:00:00|9262.2|9257.2|9271.8|9266.8|9287.7|9282.7|9262.2|9257.2|427
1687780800000|2023-06-26 12:00:00|9272.3|9267.3|9272.8|9267.8|9286.3|9281.3|9264.8|9259.8|550
1687784400000|2023-06-26 13:00:00|9272.3|9267.3|9297.8|9292.8|9311.3|9306.3|9271.8|9266.8|879
1687788000000|2023-06-26 14:00:00|9297.3|9292.3|9286.8|9281.8|9302.8|9297.8|9269.3|9264.3|1183
1687791600000|2023-06-26 15:00:00|9286.3|9281.3|9282.8|9275.8|9292.3|9287.3|9270.8|9263.8|1656
1687795200000|2023-06-26 16:00:00|9283.8|9276.8|9281.8|9274.8|9286.8|9279.8|9271.8|9264.8|162
1687798800000|2023-06-26 17:00:00|9282.8|9275.8|9289.4|9277.4|9292.8|9282.8|9277.8|9270.8|134
1687802400000|2023-06-26 18:00:00|9289.3|9277.3|9289.4|9277.4|9295.2|9283.2|9280.7|9268.7|0
1687806000000|2023-06-26 19:00:00|9290.5|9278.5|9277|9265|9297.4|9285.4|9276.8|9264.8|0
1687809600000|2023-06-26 20:00:00|9278.2|9266.2|9288|9276|9291.5|9279.5|9278.2|9266.2|0
1687813200000|2023-06-26 21:00:00|9286.6|9274.6|9286.9|9274.9|9287.8|9275.8|9285.7|9273.7|0
1687816800000|2023-06-26 22:00:00|9289.9|9277.9|9293.2|9281.2|9293.2|9281.2|9285|9273|0
1687820400000|2023-06-26 23:00:00|9292.7|9280.7|9299.8|9287.8|9299.8|9287.8|9292.7|9280.7|0
1687824000000|2023-06-27 00:00:00|9299.3|9287.3|9286.3|9274.3|9300.2|9288.2|9284.1|9272.1|0
1687827600000|2023-06-27 01:00:00|9288.6|9276.6|9291.1|9279.1|9293.4|9281.4|9277.1|9265.1|0
1687831200000|2023-06-27 02:00:00|9288.8|9276.8|9288.8|9276.8|9295.8|9283.8|9286.5|9274.5|0
1687834800000|2023-06-27 03:00:00|9291.1|9279.1|9291.1|9279.1|9293.5|9281.5|9286.5|9274.5|0
1687838400000|2023-06-27 04:00:00|9293.4|9281.4|9298|9286|9298.1|9286.1|9288.8|9276.8|0
1687842000000|2023-06-27 05:00:00|9300.3|9288.3|9312.7|9300.7|9312.8|9300.8|9300.3|9288.3|0
1687845600000|2023-06-27 06:00:00|9310.4|9298.4|9311.8|9306.8|9334.8|9329.8|9302.3|9297.3|173
1687849200000|2023-06-27 07:00:00|9308.3|9303.3|9297.5|9292.5|9340.3|9335.3|9290|9285|1840
1687852800000|2023-06-27 08:00:00|9297|9292|9297|9292|9319.5|9314.5|9294.5|9289.5|636
1687856400000|2023-06-27 09:00:00|9297.5|9292.5|9313|9308|9321.5|9316.5|9289.5|9284.5|657
1687860000000|2023-06-27 10:00:00|9312.5|9307.5|9329|9324|9336.5|9331.5|9309.5|9304.5|568
1687863600000|2023-06-27 11:00:00|9328.5|9323.5|9298.9|9293.9|9329|9324|9291.9|9286.9|341
1687867200000|2023-06-27 12:00:00|9299.4|9294.4|9308.4|9303.4|9312.4|9307.4|9289.9|9284.9|509
1687870800000|2023-06-27 13:00:00|9307.9|9302.9|9329.4|9324.4|9331.4|9326.4|9304.4|9299.4|956
1687874400000|2023-06-27 14:00:00|9328.9|9323.9|9384.8|9379.8|9384.8|9379.8|9328.9|9323.9|1481
1687878000000|2023-06-27 15:00:00|9384.3|9379.3|9395.3|9388.3|9406.3|9399.3|9382.3|9377.3|2563
1687881600000|2023-06-27 16:00:00|9396.3|9389.3|9399.3|9391.3|9405.3|9398.3|9389.3|9383.3|275
1687885200000|2023-06-27 17:00:00|9400.3|9392.3|9417.3|9405.3|9419.3|9412.3|9399.3|9391.3|131
1687888800000|2023-06-27 18:00:00|9417.4|9405.4|9418.5|9406.5|9425.7|9413.7|9412.7|9400.7|0
1687892400000|2023-06-27 19:00:00|9418.6|9406.6|9418.6|9406.6|9428.1|9416.1|9416.2|9404.2|0
1687896000000|2023-06-27 20:00:00|9415.4|9403.4|9406.3|9394.3|9415.5|9403.5|9402.8|9390.8|0
1687899600000|2023-06-27 21:00:00|9406.1|9394.1|9405.6|9393.6|9408.9|9396.9|9404.2|9392.2|0
1687903200000|2023-06-27 22:00:00|9405.3|9393.3|9405.2|9393.2|9411.2|9399.2|9402.4|9390.4|0
1687906800000|2023-06-27 23:00:00|9404.8|9392.8|9406.2|9394.2|9408.8|9396.8|9402|9390|0
1687910400000|2023-06-28 00:00:00|9406.3|9394.3|9408|9396|9413|9401|9399.6|9387.6|0
1687914000000|2023-06-28 01:00:00|9405.9|9393.9|9405.9|9393.9|9410.1|9398.1|9399.6|9387.6|0
1687917600000|2023-06-28 02:00:00|9405.8|9393.8|9412.3|9400.3|9416.6|9404.6|9401.6|9389.6|0
1687921200000|2023-06-28 03:00:00|9410.2|9398.2|9418.5|9406.5|9418.6|9406.6|9410.2|9398.2|0
1687924800000|2023-06-28 04:00:00|9418.6|9406.6|9408|9396|9418.6|9406.6|9408|9396|0
1687928400000|2023-06-28 05:00:00|9410.1|9398.1|9420.7|9408.7|9420.7|9408.7|9408|9396|0
1687932000000|2023-06-28 06:00:00|9422.8|9417.8|9416.8|9411.8|9431.3|9426.3|9414.8|9409.8|293
1687935600000|2023-06-28 07:00:00|9417.3|9412.3|9420.2|9415.2|9448.8|9443.8|9414.3|9409.3|2013
1687939200000|2023-06-28 08:00:00|9420.7|9415.7|9449.7|9444.7|9457.2|9452.2|9420.2|9415.2|648
1687942800000|2023-06-28 09:00:00|9449.2|9444.2|9445.7|9440.7|9457.2|9452.2|9442.2|9437.2|607
1687946400000|2023-06-28 10:00:00|9446.2|9441.2|9461.7|9456.7|9471.7|9466.7|9444.7|9439.7|409
1687950000000|2023-06-28 11:00:00|9462.2|9457.2|9464.9|9459.9|9474.4|9469.4|9461.4|9456.4|481
1687953600000|2023-06-28 12:00:00|9465.4|9460.4|9472.9|9467.9|9476.4|9471.4|9463.4|9458.4|404
1687957200000|2023-06-28 13:00:00|9472.4|9467.4|9479.4|9474.4|9480.4|9475.4|9460.4|9455.4|1168
1687960800000|2023-06-28 14:00:00|9478.9|9473.9|9481.3|9476.3|9488.8|9483.8|9474.4|9469.4|1179
1687964400000|2023-06-28 15:00:00|9482.3|9477.3|9474.4|9467.4|9491.3|9486.3|9460.4|9453.4|1971
1687968000000|2023-06-28 16:00:00|9473.4|9466.4|9465.4|9458.4|9483.4|9477.4|9459.4|9451.4|106
1687971600000|2023-06-28 17:00:00|9466.4|9459.4|9477.5|9465.5|9481.4|9469.4|9462.4|9455.4|107
1687975200000|2023-06-28 18:00:00|9477.6|9465.6|9476.9|9464.9|9483.5|9471.5|9474.7|9462.7|0
1687978800000|2023-06-28 19:00:00|9477|9465|9473.7|9461.7|9479.1|9467.1|9463.8|9451.8|0
1687982400000|2023-06-28 20:00:00|9479.9|9467.9|9483.7|9471.7|9490.9|9478.9|9475.6|9463.6|0
1687986000000|2023-06-28 21:00:00|9484.1|9472.1|9485.6|9473.6|9486|9474|9483.7|9471.7|0
1687989600000|2023-06-28 22:00:00|9486|9474|9493|9481|9496.4|9484.4|9483.5|9471.5|0
1687993200000|2023-06-28 23:00:00|9493.2|9481.2|9488.9|9476.9|9493.6|9481.6|9488.4|9476.4|0
1687996800000|2023-06-29 00:00:00|9489.5|9477.5|9492.3|9480.3|9494.4|9482.4|9487.4|9475.4|0
1688000400000|2023-06-29 01:00:00|9492.2|9480.2|9488|9476|9496.6|9484.6|9487.9|9475.9|0
1688004000000|2023-06-29 02:00:00|9490.1|9478.1|9479.3|9467.3|9490.1|9478.1|9477.2|9465.2|0
1688007600000|2023-06-29 03:00:00|9478.3|9466.3|9473.1|9461.1|9479.3|9467.3|9468.8|9456.8|0
1688011200000|2023-06-29 04:00:00|9475.2|9463.2|9468.4|9456.4|9475.3|9463.3|9468.4|9456.4|0
1688014800000|2023-06-29 05:00:00|9470.5|9458.5|9470.5|9458.5|9474.8|9462.8|9457.8|9445.8|0
1688018400000|2023-06-29 06:00:00|9470.4|9458.4|9480.4|9475.4|9481.9|9476.9|9456.9|9451.9|328
1688022000000|2023-06-29 07:00:00|9479.4|9474.4|9491|9486|9585.4|9580.4|9473.9|9468.9|2448
1688025600000|2023-06-29 08:00:00|9490|9485|9509|9504|9513|9508|9486|9481|571
1688029200000|2023-06-29 09:00:00|9509.5|9504.5|9507.5|9502.5|9513|9508|9494|9489|528
1688032800000|2023-06-29 10:00:00|9507|9502|9517|9512|9522.5|9517.5|9505|9500|415
1688036400000|2023-06-29 11:00:00|9516.5|9511.5|9512|9507|9520.5|9515.5|9508|9503|533
1688040000000|2023-06-29 12:00:00|9511.5|9506.5|9510.5|9505.5|9521.5|9516.5|9504|9499|540
1688043600000|2023-06-29 13:00:00|9510|9505|9519|9514|9522|9517|9491.5|9486.5|712
1688047200000|2023-06-29 14:00:00|9519.5|9514.5|9513.2|9508.2|9526.7|9521.7|9511.2|9506.2|1042
1688050800000|2023-06-29 15:00:00|9512.2|9507.2|9520.7|9513.7|9524.7|9518.7|9509.7|9503.7|1302
1688054400000|2023-06-29 16:00:00|9521.7|9514.7|9527.7|9520.7|9532.7|9525.7|9518.7|9511.7|90
1688058000000|2023-06-29 17:00:00|9528.7|9521.7|9533.3|9521.3|9533.7|9526.7|9525.7|9518.7|88
1688061600000|2023-06-29 18:00:00|9533.2|9521.2|9537.2|9525.2|9537.3|9525.3|9525.3|9513.3|0
1688065200000|2023-06-29 19:00:00|9537.3|9525.3|9548.1|9536.1|9548.2|9536.2|9534.9|9522.9|0
1688068800000|2023-06-29 20:00:00|9551.3|9539.3|9550|9538|9554.2|9542.2|9548.3|9536.3|0
1688072400000|2023-06-29 21:00:00|9550.2|9538.2|9550.2|9538.2|9551.8|9539.8|9549.6|9537.6|0
1688076000000|2023-06-29 22:00:00|9547.9|9535.9|9548.9|9536.9|9550.7|9538.7|9545.9|9533.9|0
1688079600000|2023-06-29 23:00:00|9549.4|9537.4|9552.2|9540.2|9555.4|9543.4|9548.9|9536.9|0
1688083200000|2023-06-30 00:00:00|9552.8|9540.8|9534.2|9522.2|9553.9|9541.9|9527.9|9515.9|0
1688086800000|2023-06-30 01:00:00|9535.3|9523.3|9543.6|9531.6|9547.8|9535.8|9535.3|9523.3|0
1688090400000|2023-06-30 02:00:00|9543.5|9531.5|9543.5|9531.5|9550|9538|9543.5|9531.5|0
1688094000000|2023-06-30 03:00:00|9543.6|9531.6|9532.9|9520.9|9545.7|9533.7|9530.7|9518.7|0
1688097600000|2023-06-30 04:00:00|9532.8|9520.8|9534.9|9522.9|9534.9|9522.9|9530.7|9518.7|0
1688101200000|2023-06-30 05:00:00|9537|9525|9553.2|9541.2|9553.2|9541.2|9537|9525|0
1688104800000|2023-06-30 06:00:00|9551.1|9539.1|9543.7|9538.7|9555.3|9548.2|9541.7|9536.7|198
1688108400000|2023-06-30 07:00:00|9542.2|9537.2|9570.3|9565.3|9578.8|9573.8|9535.7|9530.7|1932
1688112000000|2023-06-30 08:00:00|9570.8|9565.8|9581.8|9576.8|9585.8|9580.8|9570.8|9565.8|815
1688115600000|2023-06-30 09:00:00|9583.8|9578.8|9612.3|9607.3|9621.3|9616.3|9577.3|9572.3|1291
1688119200000|2023-06-30 10:00:00|9612.8|9607.8|9621.3|9616.3|9636.8|9631.8|9612.3|9607.3|850
1688122800000|2023-06-30 11:00:00|9620.3|9615.3|9627.5|9622.5|9628|9623|9612.3|9607.3|475
1688126400000|2023-06-30 12:00:00|9627|9622|9635.5|9630.5|9636.5|9631.5|9620|9615|589
1688130000000|2023-06-30 13:00:00|9636|9631|9627.5|9622.5|9646|9641|9621|9616|804
1688133600000|2023-06-30 14:00:00|9629.5|9624.5|9612.6|9607.6|9636|9631|9605.1|9600.1|1394
1688137200000|2023-06-30 15:00:00|9613.1|9608.1|9605.8|9598.8|9623.1|9618.1|9590.8|9583.8|3294
1688140800000|2023-06-30 16:00:00|9606.8|9599.8|9613.8|9606.8|9617.8|9610.8|9602.8|9595.8|511
1688144400000|2023-06-30 17:00:00|9612.8|9605.8|9616.3|9604.3|9616.8|9610.3|9607.8|9599.8|173
1688148000000|2023-06-30 18:00:00|9616.4|9604.4|9620.3|9608.3|9624.8|9612.8|9616.1|9604.1|0
1688151600000|2023-06-30 19:00:00|9622.4|9610.4|9623.9|9611.9|9624.1|9612.1|9614|9602|0
1688155200000|2023-06-30 20:00:00|9617.6|9605.6|9614.1|9602.1|9621.5|9609.5|9607.1|9595.1|0
1688335200000|2023-07-02 22:00:00|9626.5|9614.5|9618.5|9606.5|9633.7|9621.7|9616.8|9604.8|0
1688338800000|2023-07-02 23:00:00|9618.7|9606.7|9624.7|9612.7|9625.4|9613.4|9618.5|9606.5|0
1688342400000|2023-07-03 00:00:00|9624.8|9612.8|9621.2|9609.2|9631.7|9619.7|9617.8|9605.8|0
1688346000000|2023-07-03 01:00:00|9619.1|9607.1|9623.3|9611.3|9629.7|9617.7|9614.9|9602.9|0
1688349600000|2023-07-03 02:00:00|9623.4|9611.4|9625.8|9613.8|9625.8|9613.8|9619.1|9607.1|0
1688353200000|2023-07-03 03:00:00|9627.9|9615.9|9636.3|9624.3|9638.4|9626.4|9625.7|9613.7|0
1688356800000|2023-07-03 04:00:00|9636.4|9624.4|9636.4|9624.4|9636.4|9624.4|9634.2|9622.2|0
1688360400000|2023-07-03 05:00:00|9634.3|9622.3|9630.1|9618.1|9636.4|9624.4|9630.1|9618.1|0
1688364000000|2023-07-03 06:00:00|9628|9616|9607.8|9602.8|9628|9619.8|9593.8|9588.8|307
1688367600000|2023-07-03 07:00:00|9610.3|9605.3|9626.6|9621.6|9660.8|9655.8|9598.3|9593.3|2136
1688371200000|2023-07-03 08:00:00|9627.1|9622.1|9637.6|9632.6|9641.1|9636.1|9620.6|9615.6|863
1688374800000|2023-07-03 09:00:00|9637.1|9632.1|9638.6|9633.6|9644.1|9639.1|9626.6|9621.6|461
1688378400000|2023-07-03 10:00:00|9638.1|9633.1|9651.6|9646.6|9659.6|9654.6|9636.1|9631.1|313
1688382000000|2023-07-03 11:00:00|9652.1|9647.1|9636.3|9631.3|9652.6|9647.6|9634.3|9629.3|423
1688385600000|2023-07-03 12:00:00|9636.8|9631.8|9628.8|9623.8|9641.3|9636.3|9621.8|9616.8|328
1688389200000|2023-07-03 13:00:00|9628.3|9623.3|9624.8|9619.8|9634.3|9629.3|9616.3|9611.3|762
1688392800000|2023-07-03 14:00:00|9627.3|9622.3|9647.4|9642.4|9649.4|9644.4|9619.3|9614.3|814
1688396400000|2023-07-03 15:00:00|9648.4|9643.4|9634.1|9628.1|9650.9|9645.9|9616.1|9609.1|1986
1688400000000|2023-07-03 16:00:00|9633.1|9627.1|9637.1|9629.1|9640.1|9634.1|9632.1|9626.1|130
1688403600000|2023-07-03 17:00:00|9636.1|9628.1|9638.1|9626.1|9638.1|9631.1|9633.1|9626.1|66
1688407200000|2023-07-03 18:00:00|9638.2|9626.2|9638.1|9626.1|9638.2|9626.2|9638.1|9626.1|0
1688410800000|2023-07-03 19:00:00|9638.2|9626.2|9640.4|9628.4|9640.4|9628.4|9638.2|9626.2|0
1688414400000|2023-07-03 20:00:00|9640.6|9628.6|9638.7|9626.7|9640.6|9628.6|9637.8|9625.8|0
1688418000000|2023-07-03 21:00:00|9638.5|9626.5|9638.5|9626.5|9638.5|9626.5|9638.5|9626.5|0
1688421600000|2023-07-03 22:00:00|9638.4|9626.4|9633.1|9621.1|9638.4|9626.4|9629.8|9617.8|0
1688425200000|2023-07-03 23:00:00|9633|9621|9630.5|9618.5|9635.2|9623.2|9628.8|9616.8|0
1688428800000|2023-07-04 00:00:00|9629.9|9617.9|9629.5|9617.5|9635.7|9623.7|9628.4|9616.4|0
1688432400000|2023-07-04 01:00:00|9631.6|9619.6|9633.8|9621.8|9633.8|9621.8|9627.3|9615.3|0
1688436000000|2023-07-04 02:00:00|9632.7|9620.7|9629.5|9617.5|9633.8|9621.8|9627.4|9615.4|0
1688439600000|2023-07-04 03:00:00|9631.6|9619.6|9633.8|9621.8|9636|9624|9629.5|9617.5|0
1688443200000|2023-07-04 04:00:00|9631.7|9619.7|9633.8|9621.8|9638.1|9626.1|9631.7|9619.7|0
1688446800000|2023-07-04 05:00:00|9633.9|9621.9|9629.7|9617.7|9636.1|9624.1|9627.6|9615.6|0
1688450400000|2023-07-04 06:00:00|9627.6|9615.6|9628.1|9623.1|9631.1|9626.1|9616.1|9611.1|164
1688454000000|2023-07-04 07:00:00|9627.6|9622.6|9637.6|9632.6|9650.1|9645.1|9627.1|9622.1|1152
1688457600000|2023-07-04 08:00:00|9638.1|9633.1|9615.1|9610.1|9641.1|9636.1|9604.6|9599.6|786
1688461200000|2023-07-04 09:00:00|9615.6|9610.6|9625|9620|9628|9623|9610.5|9605.5|508
1688464800000|2023-07-04 10:00:00|9624.5|9619.5|9625|9620|9631|9626|9616.5|9611.5|485
1688468400000|2023-07-04 11:00:00|9625.5|9620.5|9617.8|9612.8|9627.5|9622.5|9614|9609|461
1688472000000|2023-07-04 12:00:00|9618.3|9613.3|9608.8|9603.8|9621.3|9616.3|9601.3|9596.3|285
1688475600000|2023-07-04 13:00:00|9609.3|9604.3|9604.3|9599.3|9610.3|9605.3|9594.3|9589.3|398
1688479200000|2023-07-04 14:00:00|9605.3|9600.3|9586.6|9581.6|9606.8|9601.8|9581.6|9576.6|743
1688482800000|2023-07-04 15:00:00|9586.1|9581.1|9583.1|9576.1|9591.6|9586.6|9581.1|9574.1|918
1688486400000|2023-07-04 16:00:00|9582.1|9575.1|9584.1|9576.1|9584.1|9578.1|9579.1|9573.1|58
1688490000000|2023-07-04 17:00:00|9585.1|9577.1|9589.6|9577.6|9589.6|9581.1|9584.1|9576.1|5
1688493600000|2023-07-04 18:00:00|9591.7|9579.7|9589.6|9577.6|9591.8|9579.8|9588.6|9576.6|0
1688497200000|2023-07-04 19:00:00|9587.6|9575.6|9585.3|9573.3|9589.6|9577.6|9583.2|9571.2|0
1688500800000|2023-07-04 20:00:00|9584.3|9572.3|9584.3|9572.3|9584.3|9572.3|9583.2|9571.2|0
1688504400000|2023-07-04 21:00:00|9584.4|9572.4|9585|9573|9585|9573|9584.4|9572.4|0
1688508000000|2023-07-04 22:00:00|9585.1|9573.1|9585|9573|9588.3|9576.3|9583.5|9571.5|0
1688511600000|2023-07-04 23:00:00|9584.6|9572.6|9584.9|9572.9|9586.5|9574.5|9582.4|9570.4|0
1688515200000|2023-07-05 00:00:00|9585|9573|9580.9|9568.9|9588.6|9576.6|9574.4|9562.4|0
1688518800000|2023-07-05 01:00:00|9580.8|9568.8|9578.8|9566.8|9585.2|9573.2|9578.7|9566.7|0
1688522400000|2023-07-05 02:00:00|9578.7|9566.7|9574.4|9562.4|9580.8|9568.8|9574.4|9562.4|0
1688526000000|2023-07-05 03:00:00|9572.3|9560.3|9569.7|9557.7|9572.3|9560.3|9567.5|9555.5|0
1688529600000|2023-07-05 04:00:00|9569.6|9557.6|9566.9|9554.9|9569.7|9557.7|9564.8|9552.8|0
1688533200000|2023-07-05 05:00:00|9564.8|9552.8|9570.6|9558.6|9572.7|9560.7|9564.8|9552.8|0
1688536800000|2023-07-05 06:00:00|9570.5|9558.5|9550.6|9545.6|9571.6|9566.6|9543.1|9538.1|325
1688540400000|2023-07-05 07:00:00|9548.1|9543.1|9551|9546|9571.6|9566.6|9522.1|9517.1|1748
1688544000000|2023-07-05 08:00:00|9550|9545|9556.5|9551.5|9567.5|9562.5|9539.5|9534.5|885
1688547600000|2023-07-05 09:00:00|9556|9551|9533.5|9528.5|9558.5|9553.5|9516|9511|580
1688551200000|2023-07-05 10:00:00|9534|9529|9543|9538|9557.5|9552.5|9527.5|9522.5|712
1688554800000|2023-07-05 11:00:00|9544.5|9539.5|9534.2|9529.2|9549|9544|9532.7|9527.7|475
1688558400000|2023-07-05 12:00:00|9533.2|9528.2|9524.7|9519.7|9540.7|9535.7|9519.7|9514.7|401
1688562000000|2023-07-05 13:00:00|9523.7|9518.7|9494.7|9489.7|9530.2|9525.2|9494.2|9489.2|1087
1688565600000|2023-07-05 14:00:00|9494.2|9489.2|9476.1|9471.1|9500.1|9495.1|9472.1|9467.1|1232
1688569200000|2023-07-05 15:00:00|9476.6|9471.6|9481.6|9475.6|9492.6|9485.6|9473.1|9468.1|2237
1688572800000|2023-07-05 16:00:00|9480.6|9474.6|9484.6|9477.6|9484.6|9478.6|9473.6|9467.6|211
1688576400000|2023-07-05 17:00:00|9483.6|9476.6|9489.6|9477.6|9489.6|9481.6|9477.6|9469.6|158
1688580000000|2023-07-05 18:00:00|9489.7|9477.7|9491.7|9479.7|9494|9482|9476.3|9464.3|0
1688583600000|2023-07-05 19:00:00|9491.8|9479.8|9489.5|9477.5|9496.2|9484.2|9489.4|9477.4|0
1688587200000|2023-07-05 20:00:00|9490.5|9478.5|9487.9|9475.9|9491.6|9479.6|9486.6|9474.6|0
1688590800000|2023-07-05 21:00:00|9487.7|9475.7|9486.2|9474.2|9488.2|9476.2|9486.2|9474.2|0
1688594400000|2023-07-05 22:00:00|9486|9474|9484.8|9472.8|9489.6|9477.6|9484.4|9472.4|0
1688598000000|2023-07-05 23:00:00|9484.6|9472.6|9484.4|9472.4|9489.1|9477.1|9482.6|9470.6|0
1688601600000|2023-07-06 00:00:00|9484.8|9472.8|9472.5|9460.5|9484.8|9472.8|9466.2|9454.2|0
1688605200000|2023-07-06 01:00:00|9472.6|9460.6|9479.1|9467.1|9481.2|9469.2|9470.4|9458.4|0
1688608800000|2023-07-06 02:00:00|9478|9466|9472.6|9460.6|9483.3|9471.3|9472.6|9460.6|0
1688612400000|2023-07-06 03:00:00|9474.7|9462.7|9441|9429|9474.8|9462.8|9440.9|9428.9|0
1688616000000|2023-07-06 04:00:00|9440.9|9428.9|9437.2|9425.2|9443.1|9431.1|9434.4|9422.4|0
1688619600000|2023-07-06 05:00:00|9436.1|9424.1|9444.6|9432.6|9445.7|9433.7|9428.5|9416.5|0
1688623200000|2023-07-06 06:00:00|9442.5|9430.5|9404.6|9399.6|9448.9|9442.6|9387.6|9382.6|499
1688626800000|2023-07-06 07:00:00|9403.6|9398.6|9383.6|9378.6|9434.6|9429.6|9372.1|9367.1|2928
1688630400000|2023-07-06 08:00:00|9384.1|9379.1|9385.1|9380.1|9392.1|9387.1|9363.6|9358.6|845
1688634000000|2023-07-06 09:00:00|9385.6|9380.6|9386.1|9381.1|9403.1|9398.1|9374.1|9369.1|648
1688637600000|2023-07-06 10:00:00|9385.6|9380.6|9393.6|9388.6|9402.1|9397.1|9378.1|9373.1|510
1688641200000|2023-07-06 11:00:00|9393.1|9388.1|9395.2|9390.2|9400.6|9395.6|9388.1|9383.1|609
1688644800000|2023-07-06 12:00:00|9396.2|9391.2|9374.2|9369.2|9401.2|9396.2|9369.7|9364.7|913
1688648400000|2023-07-06 13:00:00|9373.7|9368.7|9336.2|9331.2|9373.7|9368.7|9328.7|9323.7|1223
1688652000000|2023-07-06 14:00:00|9334.2|9329.2|9268.4|9263.4|9341.7|9336.7|9266.4|9261.4|2502
1688655600000|2023-07-06 15:00:00|9269.4|9264.4|9261.5|9254.5|9280.4|9275.4|9240.5|9234.5|2572
1688659200000|2023-07-06 16:00:00|9260.5|9255.5|9263.5|9256.5|9264.5|9258.5|9255.5|9249.5|293
1688662800000|2023-07-06 17:00:00|9262.5|9257.5|9263|9251|9267.5|9261.5|9258.5|9251|194
1688666400000|2023-07-06 18:00:00|9262.9|9250.9|9265.5|9253.5|9265.5|9253.5|9254.4|9242.4|0
1688670000000|2023-07-06 19:00:00|9263.3|9251.3|9259|9247|9267.6|9255.6|9254.7|9242.7|0
1688673600000|2023-07-06 20:00:00|9260|9248|9254.1|9242.1|9264.2|9252.2|9252.4|9240.4|0
1688677200000|2023-07-06 21:00:00|9253.4|9241.4|9253|9241|9254.7|9242.7|9252.4|9240.4|0
1688680800000|2023-07-06 22:00:00|9252.9|9240.9|9255.1|9243.1|9257.1|9245.1|9248.4|9236.4|0
1688684400000|2023-07-06 23:00:00|9254.9|9242.9|9254.5|9242.5|9258.8|9246.8|9254|9242|0
1688688000000|2023-07-07 00:00:00|9255.1|9243.1|9262.5|9250.5|9264.6|9252.6|9232.7|9220.7|0
1688691600000|2023-07-07 01:00:00|9262.6|9250.6|9258.1|9246.1|9266.8|9254.8|9249.6|9237.6|0
1688695200000|2023-07-07 02:00:00|9258.2|9246.2|9266.7|9254.7|9266.7|9254.7|9253.8|9241.8|0
1688698800000|2023-07-07 03:00:00|9266.6|9254.6|9264.8|9252.8|9271|9259|9264.6|9252.6|0
1688702400000|2023-07-07 04:00:00|9262.7|9250.7|9252|9240|9262.7|9250.7|9252|9240|0
1688706000000|2023-07-07 05:00:00|9249.9|9237.9|9249.9|9237.9|9271.2|9259.2|9247.8|9235.8|0
1688709600000|2023-07-07 06:00:00|9247.8|9235.8|9255.5|9250.5|9262.5|9257.5|9237.5|9232.5|522
1688713200000|2023-07-07 07:00:00|9250.5|9245.5|9204|9199|9253|9248|9172.4|9167.4|3437
1688716800000|2023-07-07 08:00:00|9203.5|9198.5|9212|9207|9212.5|9207.5|9173|9168|1089
1688720400000|2023-07-07 09:00:00|9211|9206|9225.5|9220.5|9245|9240|9211|9206|1339
1688724000000|2023-07-07 10:00:00|9225|9220|9239|9234|9243|9238|9213|9208|728
1688727600000|2023-07-07 11:00:00|9238.5|9233.5|9226.9|9221.9|9245|9240|9224.4|9219.4|558
1688731200000|2023-07-07 12:00:00|9226.4|9221.4|9245.4|9240.4|9262.9|9257.9|9217.4|9212.4|1183
1688734800000|2023-07-07 13:00:00|9245.9|9240.9|9251.4|9246.4|9255.4|9250.4|9221.4|9216.4|790
1688738400000|2023-07-07 14:00:00|9251.9|9246.9|9254.1|9249.1|9261.1|9256.1|9238.6|9233.6|1246
1688742000000|2023-07-07 15:00:00|9253.6|9248.6|9244.2|9238.2|9259.6|9254.6|9241.2|9234.2|1556
1688745600000|2023-07-07 16:00:00|9243.2|9237.2|9276.2|9270.2|9277.2|9270.2|9243.2|9237.2|259
1688749200000|2023-07-07 17:00:00|9275.2|9269.2|9279.3|9267.3|9281.2|9275.2|9271.2|9264.2|210
1688752800000|2023-07-07 18:00:00|9279.4|9267.4|9270.4|9258.4|9279.4|9267.4|9268.2|9256.2|0
1688756400000|2023-07-07 19:00:00|9272.5|9260.5|9241.1|9229.1|9272.5|9260.5|9241|9229|0
1688760000000|2023-07-07 20:00:00|9240.1|9228.1|9246.9|9234.9|9251.6|9239.6|9239|9227|0
1688763600000|2023-07-07 21:00:00|9246.7|9234.7|9246.7|9234.7|9246.7|9234.7|9246.7|9234.7|0
1688940000000|2023-07-09 22:00:00|9240.8|9228.8|9251.2|9239.2|9252.3|9240.3|9231.4|9219.4|0
1688943600000|2023-07-09 23:00:00|9251.8|9239.8|9248|9236|9252.9|9240.9|9245.9|9233.9|0
1688947200000|2023-07-10 00:00:00|9247.6|9235.6|9234.4|9222.4|9248.5|9236.5|9225.8|9213.8|0
1688950800000|2023-07-10 01:00:00|9235.4|9223.4|9226.9|9214.9|9245.1|9233.1|9221.4|9209.4|0
1688954400000|2023-07-10 02:00:00|9227.9|9215.9|9230|9218|9236.5|9224.5|9227.9|9215.9|0
1688958000000|2023-07-10 03:00:00|9231.1|9219.1|9215.3|9203.3|9236.5|9224.5|9212.9|9200.9|0
1688961600000|2023-07-10 04:00:00|9215.2|9203.2|9223.7|9211.7|9230.2|9218.2|9211.1|9199.1|0
1688965200000|2023-07-10 05:00:00|9223.8|9211.8|9199.9|9187.9|9225.9|9213.9|9194.8|9182.8|0
1688968800000|2023-07-10 06:00:00|9199.8|9187.8|9215.8|9210.8|9229.3|9224.3|9196.3|9185.7|652
1688972400000|2023-07-10 07:00:00|9216.3|9211.3|9246.3|9241.3|9252.3|9247.3|9205.8|9200.8|2326
1688976000000|2023-07-10 08:00:00|9248.3|9243.3|9270.8|9265.8|9276.3|9271.3|9237.8|9232.8|829
1688979600000|2023-07-10 09:00:00|9271.3|9266.3|9258.3|9253.3|9284.3|9279.3|9256.8|9251.8|1069
1688983200000|2023-07-10 10:00:00|9257.3|9252.3|9256.3|9251.3|9257.8|9252.8|9243.3|9238.3|681
1688986800000|2023-07-10 11:00:00|9255.3|9250.3|9272.8|9267.8|9272.8|9267.8|9254.8|9249.8|358
1688990400000|2023-07-10 12:00:00|9272.3|9267.3|9266.8|9261.8|9284.8|9279.8|9263.8|9258.8|682
1688994000000|2023-07-10 13:00:00|9266.3|9261.3|9272.3|9267.3|9273.8|9268.8|9255.8|9250.8|865
1688997600000|2023-07-10 14:00:00|9270.8|9265.8|9258.3|9253.3|9278.3|9273.3|9250.3|9245.3|1092
1689001200000|2023-07-10 15:00:00|9258.8|9253.8|9240.4|9233.4|9262.3|9257.3|9239.4|9232.4|1548
1689004800000|2023-07-10 16:00:00|9241.4|9234.4|9247.4|9240.4|9248.4|9241.4|9232.4|9226.4|198
1689008400000|2023-07-10 17:00:00|9248.4|9241.4|9251.4|9239.4|9252.4|9244.4|9245.4|9238.4|48
1689012000000|2023-07-10 18:00:00|9249.3|9237.3|9251.6|9239.6|9253.8|9241.8|9244.8|9232.8|0
1689015600000|2023-07-10 19:00:00|9252.6|9240.6|9254|9242|9254|9242|9245.3|9233.3|0
1689019200000|2023-07-10 20:00:00|9255.9|9243.9|9254.8|9242.8|9261.3|9249.3|9253.3|9241.3|0
1689022800000|2023-07-10 21:00:00|9255|9243|9255.3|9243.3|9255.9|9243.9|9253.7|9241.7|0
1689026400000|2023-07-10 22:00:00|9255.7|9243.7|9256.3|9244.3|9257.8|9245.8|9250.1|9238.1|0
1689030000000|2023-07-10 23:00:00|9255.8|9243.8|9257.5|9245.5|9257.5|9245.5|9252.2|9240.2|0
1689033600000|2023-07-11 00:00:00|9258.5|9246.5|9267.6|9255.6|9269.7|9257.7|9251.2|9239.2|0
1689037200000|2023-07-11 01:00:00|9266.5|9254.5|9257|9245|9267.7|9255.7|9256.9|9244.9|0
1689040800000|2023-07-11 02:00:00|9256.9|9244.9|9265.5|9253.5|9269.7|9257.7|9254.8|9242.8|0
1689044400000|2023-07-11 03:00:00|9267.6|9255.6|9265.5|9253.5|9267.6|9255.6|9261.3|9249.3|0
1689048000000|2023-07-11 04:00:00|9263.4|9251.4|9263.4|9251.4|9263.4|9251.4|9259.1|9247.1|0
1689051600000|2023-07-11 05:00:00|9265.5|9253.5|9262.9|9250.9|9269.9|9257.9|9250.8|9238.8|0
1689055200000|2023-07-11 06:00:00|9260.8|9248.8|9293.2|9288.2|9298.2|9293.2|9260.2|9248.8|382
1689058800000|2023-07-11 07:00:00|9292.7|9287.7|9258.7|9253.7|9299.2|9294.2|9257.7|9252.7|3647
1689062400000|2023-07-11 08:00:00|9258.2|9253.2|9241.2|9236.2|9261.7|9256.7|9229.7|9224.7|868
1689066000000|2023-07-11 09:00:00|9242.2|9237.2|9296.7|9291.7|9298.7|9293.7|9233.2|9228.2|1019
1689069600000|2023-07-11 10:00:00|9296.2|9291.2|9279.7|9274.7|9299.2|9294.2|9271.2|9266.2|531
1689073200000|2023-07-11 11:00:00|9280.2|9275.2|9290.7|9285.7|9300.2|9295.2|9277.2|9272.2|341
1689076800000|2023-07-11 12:00:00|9291.2|9286.2|9327.2|9322.2|9329.2|9324.2|9289.7|9284.7|703
1689080400000|2023-07-11 13:00:00|9327.7|9322.7|9316.7|9311.7|9331.7|9326.7|9309.2|9304.2|565
1689084000000|2023-07-11 14:00:00|9317.2|9312.2|9318.4|9313.4|9319.9|9314.9|9299.9|9294.9|698
1689087600000|2023-07-11 15:00:00|9318.9|9313.9|9341.4|9334.4|9342.4|9335.4|9317.9|9312.9|1146
1689091200000|2023-07-11 16:00:00|9342.4|9335.4|9341.4|9334.4|9344.4|9337.4|9334.4|9328.4|82
1689094800000|2023-07-11 17:00:00|9340.4|9333.4|9342.4|9330.4|9344.4|9336.4|9337.4|9329.4|69
1689098400000|2023-07-11 18:00:00|9342.5|9330.5|9349.1|9337.1|9349.1|9337.1|9335.7|9323.7|0
1689102000000|2023-07-11 19:00:00|9349.2|9337.2|9360.3|9348.3|9362.8|9350.8|9344.5|9332.5|0
1689105600000|2023-07-11 20:00:00|9357.8|9345.8|9357.8|9345.8|9358.7|9346.7|9351.9|9339.9|0
1689109200000|2023-07-11 21:00:00|9357.6|9345.6|9357.1|9345.1|9358.9|9346.9|9356.5|9344.5|0
1689112800000|2023-07-11 22:00:00|9357|9345|9362.5|9350.5|9363.1|9351.1|9353|9341|0
1689116400000|2023-07-11 23:00:00|9363.1|9351.1|9357.7|9345.7|9366.2|9354.2|9356.2|9344.2|0
1689120000000|2023-07-12 00:00:00|9357.3|9345.3|9357.6|9345.6|9359.8|9347.8|9353.4|9341.4|0
1689123600000|2023-07-12 01:00:00|9357.7|9345.7|9357|9345|9361.3|9349.3|9352.8|9340.8|0
1689127200000|2023-07-12 02:00:00|9359.1|9347.1|9363.6|9351.6|9363.6|9351.6|9357|9345|0
1689130800000|2023-07-12 03:00:00|9361.5|9349.5|9365.6|9353.6|9367.9|9355.9|9361.4|9349.4|0
1689134400000|2023-07-12 04:00:00|9367.7|9355.7|9367.9|9355.9|9370|9358|9365.6|9353.6|0
1689138000000|2023-07-12 05:00:00|9367.8|9355.8|9366.3|9354.3|9372.6|9360.6|9366.2|9354.2|0
1689141600000|2023-07-12 06:00:00|9364.2|9352.2|9356.4|9351.4|9369.9|9364.9|9349.4|9344.4|192
1689145200000|2023-07-12 07:00:00|9356.9|9351.9|9372.1|9367.1|9374.1|9369.1|9342.9|9337.9|1757
1689148800000|2023-07-12 08:00:00|9372.6|9367.6|9369.6|9364.6|9380.6|9375.6|9355.6|9350.6|1027
1689152400000|2023-07-12 09:00:00|9369.1|9364.1|9388.6|9383.6|9389.1|9384.1|9369.1|9364.1|985
1689156000000|2023-07-12 10:00:00|9388.1|9383.1|9375.6|9370.6|9388.1|9383.1|9374.6|9369.6|577
1689159600000|2023-07-12 11:00:00|9376.1|9371.1|9377.7|9372.7|9383.6|9378.6|9374.2|9369.2|408
1689163200000|2023-07-12 12:00:00|9377.2|9372.2|9408.2|9403.2|9413.2|9408.2|9372.7|9367.7|1138
1689166800000|2023-07-12 13:00:00|9407.2|9402.2|9426.7|9421.7|9433.2|9428.2|9405.7|9400.7|1074
1689170400000|2023-07-12 14:00:00|9427.2|9422.2|9455.7|9450.7|9456.7|9451.7|9421.7|9416.7|1150
1689174000000|2023-07-12 15:00:00|9456.7|9451.7|9446.7|9439.7|9467.7|9462.7|9438.7|9432.7|1684
1689177600000|2023-07-12 16:00:00|9445.7|9440.7|9453.7|9446.7|9454.7|9447.7|9439.7|9432.7|175
1689181200000|2023-07-12 17:00:00|9452.7|9445.7|9464.7|9452.7|9464.7|9456.2|9450.7|9443.7|75
1689184800000|2023-07-12 18:00:00|9464.6|9452.6|9458.4|9446.4|9469.1|9457.1|9458.2|9446.2|0
1689188400000|2023-07-12 19:00:00|9458.3|9446.3|9455.8|9443.8|9458.4|9446.4|9447.1|9435.1|0
1689192000000|2023-07-12 20:00:00|9459.8|9447.8|9461.8|9449.8|9466.3|9454.3|9457.2|9445.2|0
1689195600000|2023-07-12 21:00:00|9462.6|9450.6|9461.3|9449.3|9463.9|9451.9|9460.7|9448.7|0
1689199200000|2023-07-12 22:00:00|9461.4|9449.4|9468.2|9456.2|9473|9461|9460.5|9448.5|0
1689202800000|2023-07-12 23:00:00|9468.5|9456.5|9467.2|9455.2|9470.4|9458.4|9466.3|9454.3|0
1689206400000|2023-07-13 00:00:00|9467.8|9455.8|9472.9|9460.9|9475.1|9463.1|9461.5|9449.5|0
1689210000000|2023-07-13 01:00:00|9470.8|9458.8|9472.9|9460.9|9472.9|9460.9|9468.6|9456.6|0
1689213600000|2023-07-13 02:00:00|9471.8|9459.8|9475.6|9463.6|9475.6|9463.6|9470.7|9458.7|0
1689217200000|2023-07-13 03:00:00|9477.7|9465.7|9482.1|9470.1|9484.1|9472.1|9475.7|9463.7|0
1689220800000|2023-07-13 04:00:00|9484.2|9472.2|9475.7|9463.7|9486.3|9474.3|9475.7|9463.7|0
1689224400000|2023-07-13 05:00:00|9473.6|9461.6|9465.8|9453.8|9482.4|9470.4|9465.8|9453.8|0
1689228000000|2023-07-13 06:00:00|9463.7|9451.7|9465.7|9460.7|9481.7|9476.7|9456.2|9449.6|308
1689231600000|2023-07-13 07:00:00|9464.2|9459.2|9466.9|9461.9|9473.4|9468.4|9440.7|9435.7|2445
1689235200000|2023-07-13 08:00:00|9466.4|9461.4|9491.4|9486.4|9494.4|9489.4|9454.4|9449.4|807
1689238800000|2023-07-13 09:00:00|9490.9|9485.9|9488.4|9483.4|9514.9|9509.9|9485.9|9480.9|657
1689242400000|2023-07-13 10:00:00|9488.9|9483.9|9494.9|9489.9|9499.9|9494.9|9477.9|9472.9|562
1689246000000|2023-07-13 11:00:00|9495.4|9490.4|9498.2|9493.2|9510.4|9505.4|9494.4|9489.4|486
1689249600000|2023-07-13 12:00:00|9497.7|9492.7|9505.2|9500.2|9509.7|9504.7|9492.7|9487.7|713
1689253200000|2023-07-13 13:00:00|9504.7|9499.7|9525.7|9520.7|9525.7|9520.7|9504.2|9499.2|1017
1689256800000|2023-07-13 14:00:00|9525.2|9520.2|9489.6|9484.6|9526.2|9521.2|9489.6|9484.6|1119
1689260400000|2023-07-13 15:00:00|9490.6|9485.6|9480.1|9473.1|9493.6|9488.6|9475.1|9469.1|1704
1689264000000|2023-07-13 16:00:00|9479.1|9474.1|9482.1|9475.1|9483.1|9477.1|9478.1|9471.1|101
1689267600000|2023-07-13 17:00:00|9481.1|9476.1|9480.6|9468.6|9483.1|9477.1|9476.1|9468.6|66
1689271200000|2023-07-13 18:00:00|9480.5|9468.5|9487.8|9475.8|9487.8|9475.8|9480.5|9468.5|0
1689274800000|2023-07-13 19:00:00|9487.9|9475.9|9487.9|9475.9|9496.8|9484.8|9483.8|9471.8|0
1689278400000|2023-07-13 20:00:00|9486.4|9474.4|9479.1|9467.1|9488.3|9476.3|9477.4|9465.4|0
1689282000000|2023-07-13 21:00:00|9479.5|9467.5|9480.6|9468.6|9481.3|9469.3|9479.1|9467.1|0
1689285600000|2023-07-13 22:00:00|9480.5|9468.5|9484.8|9472.8|9486.7|9474.7|9478.3|9466.3|0
1689289200000|2023-07-13 23:00:00|9484.1|9472.1|9483.1|9471.1|9487.8|9475.8|9479.4|9467.4|0
1689292800000|2023-07-14 00:00:00|9483|9471|9469.4|9457.4|9483.1|9471.1|9469.3|9457.3|0
1689296400000|2023-07-14 01:00:00|9471.5|9459.5|9469.5|9457.5|9473.6|9461.6|9465.2|9453.2|0
1689300000000|2023-07-14 02:00:00|9469.6|9457.6|9473.9|9461.9|9476|9464|9469.5|9457.5|0
1689303600000|2023-07-14 03:00:00|9472.8|9460.8|9476|9464|9478.1|9466.1|9472.8|9460.8|0
1689307200000|2023-07-14 04:00:00|9475.9|9463.9|9471.8|9459.8|9475.9|9463.9|9469.7|9457.7|0
1689310800000|2023-07-14 05:00:00|9471.7|9459.7|9473.9|9461.9|9473.9|9461.9|9463.3|9451.3|0
1689314400000|2023-07-14 06:00:00|9476|9464|9468|9463|9482.5|9477.5|9465|9460|162
1689318000000|2023-07-14 07:00:00|9471.5|9466.5|9493.3|9488.3|9504.8|9499.8|9464.5|9459.5|1470
1689321600000|2023-07-14 08:00:00|9492.8|9487.8|9487.8|9482.8|9511.8|9506.8|9487.8|9482.8|625
1689325200000|2023-07-14 09:00:00|9487.3|9482.3|9475.3|9470.3|9489.8|9484.8|9473.3|9468.3|536
1689328800000|2023-07-14 10:00:00|9475.8|9470.8|9482.8|9477.8|9489.8|9484.8|9472.3|9467.3|685
1689332400000|2023-07-14 11:00:00|9484.3|9479.3|9487.2|9482.2|9490.2|9485.2|9473.3|9468.3|669
1689336000000|2023-07-14 12:00:00|9486.2|9481.2|9508.7|9503.7|9509.2|9504.2|9486.2|9481.2|517
1689339600000|2023-07-14 13:00:00|9508.2|9503.2|9472.7|9467.7|9508.2|9503.2|9464.2|9459.2|659
1689343200000|2023-07-14 14:00:00|9465.7|9460.7|9452.8|9447.8|9478.3|9473.3|9439.8|9434.8|774
1689346800000|2023-07-14 15:00:00|9452.3|9447.3|9436.3|9430.3|9453.8|9448.8|9431.3|9424.3|1551
1689350400000|2023-07-14 16:00:00|9437.3|9429.3|9427.3|9420.3|9437.3|9429.3|9423.3|9417.3|191
1689354000000|2023-07-14 17:00:00|9426.3|9421.3|9435.3|9423.3|9435.3|9425.3|9422.3|9415.3|101
1689357600000|2023-07-14 18:00:00|9435.4|9423.4|9426.7|9414.7|9437.7|9425.7|9426.7|9414.7|0
1689361200000|2023-07-14 19:00:00|9426.6|9414.6|9422.6|9410.6|9426.8|9414.8|9417.8|9405.8|0
1689364800000|2023-07-14 20:00:00|9422.5|9410.5|9417.4|9405.4|9426.5|9414.5|9416.1|9404.1|0
1689368400000|2023-07-14 21:00:00|9417.2|9405.2|9417.2|9405.2|9417.2|9405.2|9417.2|9405.2|0
1689544800000|2023-07-16 22:00:00|9415.7|9403.7|9407.4|9395.4|9416.4|9404.4|9406.6|9394.6|0
1689548400000|2023-07-16 23:00:00|9408.1|9396.1|9405.6|9393.6|9408.5|9396.5|9403.1|9391.1|0
1689552000000|2023-07-17 00:00:00|9404.5|9392.5|9409.8|9397.8|9409.9|9397.9|9403.5|9391.5|0
1689555600000|2023-07-17 01:00:00|9409.9|9397.9|9407.9|9395.9|9419.5|9407.5|9407.7|9395.7|0
1689559200000|2023-07-17 02:00:00|9407.8|9395.8|9405.8|9393.8|9414.2|9402.2|9403.7|9391.7|0
1689562800000|2023-07-17 03:00:00|9405.9|9393.9|9407.9|9395.9|9410.1|9398.1|9405.8|9393.8|0
1689566400000|2023-07-17 04:00:00|9405.8|9393.8|9407.9|9395.9|9410|9398|9405.8|9393.8|0
1689570000000|2023-07-17 05:00:00|9410|9398|9404.6|9392.6|9410.1|9398.1|9401.7|9389.7|0
1689573600000|2023-07-17 06:00:00|9402.6|9390.6|9416.3|9411.3|9416.3|9411.3|9394.3|9389.3|371
1689577200000|2023-07-17 07:00:00|9422.3|9417.3|9470|9465|9485.5|9480.5|9409.8|9404.8|2695
1689580800000|2023-07-17 08:00:00|9470.5|9465.5|9458|9453|9480|9475|9456.5|9451.5|1417
1689584400000|2023-07-17 09:00:00|9457.5|9452.5|9426.5|9421.5|9472|9467|9424|9419|1753
1689588000000|2023-07-17 10:00:00|9427.5|9422.5|9421|9416|9436.5|9431.5|9420|9415|1051
1689591600000|2023-07-17 11:00:00|9420.5|9415.5|9411.6|9406.6|9438.5|9433.5|9411.6|9406.6|1770
1689595200000|2023-07-17 12:00:00|9412.1|9407.1|9424.1|9419.1|9425.6|9420.6|9404.1|9399.1|908
1689598800000|2023-07-17 13:00:00|9423.6|9418.6|9445.6|9440.6|9451.1|9446.1|9416.6|9411.6|1341
1689602400000|2023-07-17 14:00:00|9445.1|9440.1|9454.7|9449.7|9455.7|9450.7|9442.6|9437.6|1682
1689606000000|2023-07-17 15:00:00|9454.2|9449.2|9439.2|9432.2|9455.7|9450.7|9431.2|9425.2|2550
1689609600000|2023-07-17 16:00:00|9438.2|9433.2|9452.2|9445.2|9452.2|9445.2|9438.2|9431.2|112
1689613200000|2023-07-17 17:00:00|9451.2|9444.2|9447.2|9435.2|9453.2|9446.2|9443.2|9435.2|67
1689616800000|2023-07-17 18:00:00|9447.1|9435.1|9451|9439|9453.2|9441.2|9446.6|9434.6|0
1689620400000|2023-07-17 19:00:00|9451.1|9439.1|9450.9|9438.9|9462.2|9450.2|9450.8|9438.8|0
1689624000000|2023-07-17 20:00:00|9453|9441|9444|9432|9453|9441|9442.4|9430.4|0
1689627600000|2023-07-17 21:00:00|9443.8|9431.8|9445.5|9433.5|9445.7|9433.7|9443.8|9431.8|0
1689631200000|2023-07-17 22:00:00|9444.9|9432.9|9442.5|9430.5|9447.5|9435.5|9441|9429|0
1689634800000|2023-07-17 23:00:00|9443.2|9431.2|9440.6|9428.6|9446.3|9434.3|9440.6|9428.6|0
1689638400000|2023-07-18 00:00:00|9441|9429|9444.5|9432.5|9446.6|9434.6|9437.8|9425.8|0
1689642000000|2023-07-18 01:00:00|9443.4|9431.4|9435.9|9423.9|9448.8|9436.8|9429.5|9417.5|0
1689645600000|2023-07-18 02:00:00|9438|9426|9437.8|9425.8|9438|9426|9433.6|9421.6|0
1689649200000|2023-07-18 03:00:00|9435.7|9423.7|9431|9419|9437.8|9425.8|9430.9|9418.9|0
1689652800000|2023-07-18 04:00:00|9430.9|9418.9|9437.3|9425.3|9437.3|9425.3|9428.8|9416.8|0
1689656400000|2023-07-18 05:00:00|9435.2|9423.2|9441.6|9429.6|9441.7|9429.7|9435.2|9423.2|0
1689660000000|2023-07-18 06:00:00|9439.5|9427.5|9446.7|9441.7|9456.7|9451.7|9435.2|9425.4|408
1689663600000|2023-07-18 07:00:00|9447.2|9442.2|9416.2|9411.2|9449.7|9444.7|9395.7|9390.7|4627
1689667200000|2023-07-18 08:00:00|9417.2|9412.2|9412.2|9407.2|9432.7|9427.7|9399.7|9394.7|1857
1689670800000|2023-07-18 09:00:00|9412.7|9407.7|9411.7|9406.7|9423.2|9418.2|9401.2|9396.2|2094
1689674400000|2023-07-18 10:00:00|9412.2|9407.2|9411.2|9406.2|9416.2|9411.2|9401.7|9396.7|1270
1689678000000|2023-07-18 11:00:00|9411.7|9406.7|9402.6|9397.6|9415.7|9410.7|9391.2|9386.2|1559
1689681600000|2023-07-18 12:00:00|9402.1|9397.1|9403.1|9398.1|9408.1|9403.1|9393.1|9388.1|2361
1689685200000|2023-07-18 13:00:00|9403.6|9398.6|9444.1|9439.1|9444.1|9439.1|9397.1|9392.1|2588
1689688800000|2023-07-18 14:00:00|9444.6|9439.6|9455.5|9450.5|9461|9456|9443.1|9438.1|3528
1689692400000|2023-07-18 15:00:00|9456|9451|9459.5|9453.5|9465|9460|9456|9449.5|4416
1689696000000|2023-07-18 16:00:00|9458.5|9452.5|9453.5|9446.5|9459.5|9453.5|9447.5|9441.5|206
1689699600000|2023-07-18 17:00:00|9451.5|9444.5|9457.5|9445.5|9457.5|9450.5|9451.5|9444.5|86
1689703200000|2023-07-18 18:00:00|9457.6|9445.6|9466.3|9454.3|9466.5|9454.5|9457.5|9445.5|0
1689706800000|2023-07-18 19:00:00|9466.2|9454.2|9474.9|9462.9|9479.5|9467.5|9464|9452|0
1689710400000|2023-07-18 20:00:00|9473.8|9461.8|9464.8|9452.8|9473.8|9461.8|9464.6|9452.6|0
1689714000000|2023-07-18 21:00:00|9465.5|9453.5|9464.6|9452.6|9465.9|9453.9|9464.4|9452.4|0
1689717600000|2023-07-18 22:00:00|9464.4|9452.4|9468.7|9456.7|9471.3|9459.3|9463.3|9451.3|0
1689721200000|2023-07-18 23:00:00|9468.9|9456.9|9472.9|9460.9|9473.4|9461.4|9468.9|9456.9|0
1689724800000|2023-07-19 00:00:00|9472.3|9460.3|9474.8|9462.8|9476.9|9464.9|9470.3|9458.3|0
1689728400000|2023-07-19 01:00:00|9472.7|9460.7|9470.6|9458.6|9474.9|9462.9|9470.6|9458.6|0
1689732000000|2023-07-19 02:00:00|9470.7|9458.7|9466.3|9454.3|9472.7|9460.7|9464.2|9452.2|0
1689735600000|2023-07-19 03:00:00|9466.4|9454.4|9462|9450|9468.5|9456.5|9462|9450|0
1689739200000|2023-07-19 04:00:00|9464.1|9452.1|9462|9450|9464.1|9452.1|9462|9450|0
1689742800000|2023-07-19 05:00:00|9464.1|9452.1|9480|9468|9487.2|9475.2|9464.1|9452.1|0
1689746400000|2023-07-19 06:00:00|9480.1|9468.1|9481|9476|9492|9487|9473.5|9468|405
1689750000000|2023-07-19 07:00:00|9484|9479|9470.5|9465.5|9532.5|9527.5|9458|9453|2767
1689753600000|2023-07-19 08:00:00|9471.5|9466.5|9477.5|9472.5|9492|9487|9464.5|9459.5|3332
1689757200000|2023-07-19 09:00:00|9477|9472|9469|9464|9488|9483|9464.5|9459.5|1408
1689760800000|2023-07-19 10:00:00|9469.5|9464.5|9480|9475|9481|9476|9464|9459|2152
1689764400000|2023-07-19 11:00:00|9480.5|9475.5|9457.2|9452.2|9481|9476|9450.5|9445.5|1159
1689768000000|2023-07-19 12:00:00|9456.7|9451.7|9446.7|9441.7|9459.2|9454.2|9434.7|9429.7|1227
1689771600000|2023-07-19 13:00:00|9446.2|9441.2|9465.7|9460.7|9477.2|9472.2|9444.7|9439.7|1349
1689775200000|2023-07-19 14:00:00|9465.2|9460.2|9452.7|9447.7|9470.7|9465.7|9445.7|9440.7|2023
1689778800000|2023-07-19 15:00:00|9453.2|9448.2|9453.7|9446.7|9456.7|9451.7|9446.7|9439.7|2608
1689782400000|2023-07-19 16:00:00|9454.7|9447.7|9457.7|9450.7|9462.7|9456.7|9445.7|9439.7|250
1689786000000|2023-07-19 17:00:00|9458.7|9451.7|9457.7|9445.7|9458.7|9451.7|9450.7|9443.7|65
1689789600000|2023-07-19 18:00:00|9457.8|9445.8|9462|9450|9466.3|9454.3|9451.1|9439.1|4
1689793200000|2023-07-19 19:00:00|9462.1|9450.1|9457.7|9445.7|9466.5|9454.5|9455.7|9443.7|0
1689796800000|2023-07-19 20:00:00|9454.3|9442.3|9454.2|9442.2|9457.4|9445.4|9447.5|9435.5|0
1689800400000|2023-07-19 21:00:00|9454.6|9442.6|9454.1|9442.1|9456.2|9444.2|9453.2|9441.2|0
1689804000000|2023-07-19 22:00:00|9454|9442|9442|9430|9454|9442|9438.5|9426.5|0
1689807600000|2023-07-19 23:00:00|9442.1|9430.1|9445.5|9433.5|9446.4|9434.4|9441|9429|0
1689811200000|2023-07-20 00:00:00|9445.9|9433.9|9455.1|9443.1|9457.2|9445.2|9445.1|9433.1|0
1689814800000|2023-07-20 01:00:00|9457.2|9445.2|9457.3|9445.3|9461.6|9449.6|9453|9441|0
1689818400000|2023-07-20 02:00:00|9457.2|9445.2|9457.2|9445.2|9459.4|9447.4|9452.9|9440.9|0
1689822000000|2023-07-20 03:00:00|9455.1|9443.1|9453|9441|9455.1|9443.1|9450.8|9438.8|0
1689825600000|2023-07-20 04:00:00|9455.1|9443.1|9451|9439|9459.5|9447.5|9451|9439|0
1689829200000|2023-07-20 05:00:00|9452.1|9440.1|9453.2|9441.2|9453.2|9441.2|9448.9|9436.9|0
1689832800000|2023-07-20 06:00:00|9451.1|9439.1|9440.7|9435.7|9463.7|9458.7|9434.2|9429.2|183
1689836400000|2023-07-20 07:00:00|9440.2|9435.2|9523.9|9518.9|9543.4|9538.4|9439.7|9434.7|1970
1689840000000|2023-07-20 08:00:00|9524.4|9519.4|9501.9|9496.9|9531.4|9526.4|9500.9|9495.9|749
1689843600000|2023-07-20 09:00:00|9502.4|9497.4|9521.9|9516.9|9524.4|9519.4|9492.4|9487.4|953
1689847200000|2023-07-20 10:00:00|9521.4|9516.4|9511.4|9506.4|9524.9|9519.9|9509.4|9504.4|754
1689850800000|2023-07-20 11:00:00|9510.9|9505.9|9518.9|9513.9|9519.9|9514.9|9508.4|9503.4|922
1689854400000|2023-07-20 12:00:00|9518.4|9513.4|9509.4|9504.4|9518.4|9513.4|9498.9|9493.9|451
1689858000000|2023-07-20 13:00:00|9510.4|9505.4|9530.4|9525.4|9530.4|9525.4|9501.4|9496.4|576
1689861600000|2023-07-20 14:00:00|9529.9|9524.9|9519|9514|9530.9|9525.9|9508.5|9503.5|1068
1689865200000|2023-07-20 15:00:00|9518.5|9513.5|9525|9518|9527.5|9522.5|9514.5|9509|1275
1689868800000|2023-07-20 16:00:00|9526|9519|9529|9520|9532|9525|9520|9513|204
1689872400000|2023-07-20 17:00:00|9528|9521|9524.8|9512.8|9533|9526|9522|9512.8|131
1689876000000|2023-07-20 18:00:00|9524.7|9512.7|9508.8|9496.8|9524.9|9512.9|9502.8|9490.8|0
1689879600000|2023-07-20 19:00:00|9508.9|9496.9|9506.6|9494.6|9511.1|9499.1|9489.3|9477.3|0
1689883200000|2023-07-20 20:00:00|9507.2|9495.2|9511.2|9499.2|9514.1|9502.1|9506.6|9494.6|0
1689886800000|2023-07-20 21:00:00|9510.4|9498.4|9511.5|9499.5|9512.8|9500.8|9510.4|9498.4|0
1689890400000|2023-07-20 22:00:00|9511.4|9499.4|9506.5|9494.5|9513.4|9501.4|9504.9|9492.9|0
1689894000000|2023-07-20 23:00:00|9506.9|9494.9|9508.2|9496.2|9511.2|9499.2|9506.5|9494.5|0
1689897600000|2023-07-21 00:00:00|9507.5|9495.5|9502.1|9490.1|9508.2|9496.2|9493.6|9481.6|0
1689901200000|2023-07-21 01:00:00|9500|9488|9506.5|9494.5|9508.7|9496.7|9495.7|9483.7|0
1689904800000|2023-07-21 02:00:00|9508.6|9496.6|9512.9|9500.9|9515.1|9503.1|9506.4|9494.4|0
1689908400000|2023-07-21 03:00:00|9513|9501|9510.8|9498.8|9515.1|9503.1|9508.7|9496.7|0
1689912000000|2023-07-21 04:00:00|9510.7|9498.7|9512.9|9500.9|9515.1|9503.1|9508.6|9496.6|0
1689915600000|2023-07-21 05:00:00|9510.8|9498.8|9504.5|9492.5|9513|9501|9502.3|9490.3|0
1689919200000|2023-07-21 06:00:00|9502.5|9497.5|9520|9515|9529.5|9524.5|9502|9497|205
1689922800000|2023-07-21 07:00:00|9519.5|9514.5|9486.8|9481.8|9545|9540|9485.3|9480.3|2054
1689926400000|2023-07-21 08:00:00|9486.3|9481.3|9527.8|9522.8|9529.8|9524.8|9482.3|9477.3|670
1689930000000|2023-07-21 09:00:00|9527.3|9522.3|9529.8|9524.8|9539.3|9534.3|9509.3|9504.3|530
1689933600000|2023-07-21 10:00:00|9529.3|9524.3|9532.8|9527.8|9536.8|9531.8|9521.3|9516.3|494
1689937200000|2023-07-21 11:00:00|9531.3|9526.3|9518|9513|9533.8|9528.8|9514.8|9509.8|225
1689940800000|2023-07-21 12:00:00|9517.5|9512.5|9551.5|9546.5|9551.5|9546.5|9516|9511|792
1689944400000|2023-07-21 13:00:00|9552|9547|9540.5|9535.5|9552.5|9547.5|9530|9525|510
1689948000000|2023-07-21 14:00:00|9540|9535|9555.6|9550.6|9556.1|9551.1|9527.6|9522.6|2195
1689951600000|2023-07-21 15:00:00|9556.1|9551.1|9577.6|9570.6|9583.6|9576.6|9555.1|9550.1|1761
1689955200000|2023-07-21 16:00:00|9576.6|9569.6|9578.6|9571.6|9578.6|9571.6|9569.6|9562.6|160
1689958800000|2023-07-21 17:00:00|9577.6|9570.6|9596.1|9584.1|9596.1|9587.6|9576.6|9569.6|225
1689962400000|2023-07-21 18:00:00|9596|9584|9586.8|9574.8|9596|9584|9584.7|9572.7|0
1689966000000|2023-07-21 19:00:00|9586.7|9574.7|9586.3|9574.3|9588.7|9576.7|9575.6|9563.6|0
1689969600000|2023-07-21 20:00:00|9585.2|9573.2|9584.6|9572.6|9587.8|9575.8|9581.5|9569.5|0
1689973200000|2023-07-21 21:00:00|9584.7|9572.7|9584.7|9572.7|9584.7|9572.7|9584.7|9572.7|0
1690149600000|2023-07-23 22:00:00|9548.2|9532.2|9506.1|9490.1|9548.7|9532.7|9505.4|9489.4|0
1690153200000|2023-07-23 23:00:00|9506|9490|9504.5|9488.5|9506.1|9490.1|9495.9|9479.9|0
1690156800000|2023-07-24 00:00:00|9504|9488|9528.6|9512.6|9535.1|9519.1|9502.5|9486.5|0
1690160400000|2023-07-24 01:00:00|9528.7|9512.7|9520.2|9504.2|9530.8|9514.8|9515.8|9499.8|0
1690164000000|2023-07-24 02:00:00|9522.3|9506.3|9527.4|9511.4|9529.5|9513.5|9518|9502|0
1690167600000|2023-07-24 03:00:00|9527.3|9511.3|9520.8|9504.8|9529.5|9513.5|9520.7|9504.7|0
1690171200000|2023-07-24 04:00:00|9522.9|9506.9|9521.2|9505.2|9522.9|9506.9|9518.6|9502.6|0
1690174800000|2023-07-24 05:00:00|9519.1|9503.1|9513.9|9497.9|9521.3|9505.3|9511.8|9495.8|0
1690178400000|2023-07-24 06:00:00|9516|9500|9413.8|9408.8|9516|9509.3|9410.3|9405.3|825
1690182000000|2023-07-24 07:00:00|9412.8|9407.8|9465.3|9460.3|9475|9470|9412.8|9407.8|3177
1690185600000|2023-07-24 08:00:00|9464.8|9459.8|9507.8|9502.8|9517.8|9512.8|9454.3|9449.3|1318
1690189200000|2023-07-24 09:00:00|9508.3|9503.3|9513.8|9508.8|9519.3|9514.3|9497.8|9492.8|459
1690192800000|2023-07-24 10:00:00|9513.3|9508.3|9508.8|9503.8|9518.8|9513.8|9504.3|9499.3|334
1690196400000|2023-07-24 11:00:00|9508.3|9503.3|9498.6|9493.6|9513.8|9508.8|9496.6|9491.6|292
1690200000000|2023-07-24 12:00:00|9499.1|9494.1|9513.1|9508.1|9513.1|9508.1|9490.1|9485.1|303
1690203600000|2023-07-24 13:00:00|9513.6|9508.6|9515.6|9510.6|9531.6|9526.6|9504.1|9499.1|623
1690207200000|2023-07-24 14:00:00|9515.1|9510.1|9522.9|9517.9|9526.9|9521.9|9506.6|9501.6|647
1690210800000|2023-07-24 15:00:00|9522.4|9517.4|9548.9|9542.9|9554.9|9548.9|9522.4|9517.4|1304
1690214400000|2023-07-24 16:00:00|9547.9|9541.9|9558.9|9551.9|9561.9|9554.9|9547.9|9541.9|136
1690218000000|2023-07-24 17:00:00|9557.9|9550.9|9554.5|9538.5|9562.9|9555.9|9548.9|9538.5|116
1690221600000|2023-07-24 18:00:00|9554.6|9538.6|9550.5|9534.5|9558.7|9542.7|9547.5|9531.5|0
1690225200000|2023-07-24 19:00:00|9551.6|9535.6|9552.5|9536.5|9552.7|9536.7|9545.7|9529.7|0
1690228800000|2023-07-24 20:00:00|9553.6|9537.6|9561.6|9545.6|9564.7|9548.7|9550.3|9534.3|0
1690232400000|2023-07-24 21:00:00|9561.7|9545.7|9560.3|9548.3|9562.7|9548.7|9560.1|9545.4|0
1690236000000|2023-07-24 22:00:00|9560.2|9548.2|9557.5|9545.5|9560.2|9548.2|9556.4|9544.4|0
1690239600000|2023-07-24 23:00:00|9557|9545|9559.5|9547.5|9561.4|9549.4|9556|9544|0
1690243200000|2023-07-25 00:00:00|9559|9547|9544.2|9532.2|9559.9|9547.9|9539.9|9527.9|0
1690246800000|2023-07-25 01:00:00|9542.1|9530.1|9542|9530|9548.4|9536.4|9537.8|9525.8|0
1690250400000|2023-07-25 02:00:00|9544.1|9532.1|9544.1|9532.1|9546.3|9534.3|9539.9|9527.9|0
1690254000000|2023-07-25 03:00:00|9542|9530|9544.2|9532.2|9544.2|9532.2|9539.9|9527.9|0
1690257600000|2023-07-25 04:00:00|9542.1|9530.1|9544.2|9532.2|9546.3|9534.3|9542.1|9530.1|0
1690261200000|2023-07-25 05:00:00|9542.1|9530.1|9552.7|9540.7|9552.7|9540.7|9542.1|9530.1|0
1690264800000|2023-07-25 06:00:00|9550.6|9538.6|9537.1|9532.1|9552.6|9544.1|9527.6|9522.6|198
1690268400000|2023-07-25 07:00:00|9538.1|9533.1|9510.7|9505.7|9546.6|9541.6|9506.3|9501.3|1591
1690272000000|2023-07-25 08:00:00|9512.2|9507.2|9514.2|9509.2|9529.7|9524.7|9502.2|9497.2|757
1690275600000|2023-07-25 09:00:00|9513.7|9508.7|9509.7|9504.7|9522.2|9517.2|9500.7|9495.7|542
1690279200000|2023-07-25 10:00:00|9510.2|9505.2|9517.4|9512.4|9520.2|9515.2|9499.7|9494.7|296
1690282800000|2023-07-25 11:00:00|9517.9|9512.9|9517.3|9512.3|9521.8|9516.8|9508.9|9503.9|246
1690286400000|2023-07-25 12:00:00|9517.8|9512.8|9510.8|9505.8|9521.8|9516.8|9504.8|9499.8|280
1690290000000|2023-07-25 13:00:00|9511.3|9506.3|9514.8|9509.8|9517.8|9512.8|9498.8|9493.8|733
1690293600000|2023-07-25 14:00:00|9513.8|9508.8|9513.4|9508.4|9525.4|9520.4|9510.3|9505.3|936
1690297200000|2023-07-25 15:00:00|9512.9|9507.9|9507.9|9499.9|9521.9|9514.9|9501.4|9496.4|2553
1690300800000|2023-07-25 16:00:00|9506.9|9500.9|9520.9|9513.9|9520.9|9514.9|9506.9|9499.9|238
1690304400000|2023-07-25 17:00:00|9521.9|9514.9|9517.9|9505.9|9521.9|9514.9|9510.9|9503.9|53
1690308000000|2023-07-25 18:00:00|9518.2|9506.2|9514|9502|9527|9515|9514|9502|0
1690311600000|2023-07-25 19:00:00|9514.1|9502.1|9501.1|9489.1|9520.4|9508.4|9500.1|9488.1|0
1690315200000|2023-07-25 20:00:00|9499.7|9487.7|9512|9500|9514.1|9502.1|9492|9480|0
1690318800000|2023-07-25 21:00:00|9512.2|9500.2|9509.8|9497.8|9513|9501|9507.8|9495.8|0
1690322400000|2023-07-25 22:00:00|9510.7|9498.7|9499.3|9487.3|9515.4|9503.4|9494.6|9482.6|0
1690326000000|2023-07-25 23:00:00|9498.4|9486.4|9503.4|9491.4|9503.4|9491.4|9497.1|9485.1|0
1690329600000|2023-07-26 00:00:00|9503.8|9491.8|9494.3|9482.3|9503.8|9491.8|9492.1|9480.1|0
1690333200000|2023-07-26 01:00:00|9496.4|9484.4|9502.7|9490.7|9502.7|9490.7|9494.2|9482.2|0
1690336800000|2023-07-26 02:00:00|9501.6|9489.6|9502.8|9490.8|9504.9|9492.9|9498.5|9486.5|0
1690340400000|2023-07-26 03:00:00|9504.9|9492.9|9507|9495|9511.3|9499.3|9504.9|9492.9|0
1690344000000|2023-07-26 04:00:00|9509.1|9497.1|9505.6|9493.6|9509.9|9497.9|9502.8|9490.8|0
1690347600000|2023-07-26 05:00:00|9507.7|9495.7|9503.5|9491.5|9509.8|9497.8|9503.5|9491.5|0
1690351200000|2023-07-26 06:00:00|9505.6|9493.6|9511.6|9506.6|9530.6|9525.6|9498.6|9489.4|261
1690354800000|2023-07-26 07:00:00|9521.6|9516.6|9529.5|9524.5|9553.6|9548.6|9516.6|9511.6|2823
1690358400000|2023-07-26 08:00:00|9530|9525|9510|9505|9533.5|9528.5|9491.5|9486.5|721
1690362000000|2023-07-26 09:00:00|9508.5|9503.5|9524.5|9519.5|9534.5|9529.5|9508|9503|762
1690365600000|2023-07-26 10:00:00|9525|9520|9526.5|9521.5|9536|9531|9508|9503|524
1690369200000|2023-07-26 11:00:00|9527|9522|9534.7|9529.7|9538.7|9533.7|9519.5|9514.5|468
1690372800000|2023-07-26 12:00:00|9535.2|9530.2|9515.7|9510.7|9541.7|9536.7|9505.7|9500.7|655
1690376400000|2023-07-26 13:00:00|9515.2|9510.2|9549.7|9544.7|9557.2|9552.2|9506.7|9501.7|884
1690380000000|2023-07-26 14:00:00|9549.2|9544.2|9578.2|9573.2|9582.2|9577.2|9541.7|9536.7|1511
1690383600000|2023-07-26 15:00:00|9577.7|9572.7|9605.7|9598.7|9618.7|9612.7|9576.7|9571.7|2588
1690387200000|2023-07-26 16:00:00|9604.7|9599.7|9614.7|9607.7|9615.7|9609.7|9604.7|9598.7|201
1690390800000|2023-07-26 17:00:00|9613.7|9606.7|9622.5|9610.5|9628.2|9617.7|9604.7|9598.7|527
1690394400000|2023-07-26 18:00:00|9622.4|9610.4|9646.6|9634.6|9663.3|9651.3|9619.2|9607.2|0
1690398000000|2023-07-26 19:00:00|9645.5|9633.5|9632.6|9620.6|9648.8|9636.8|9614.7|9602.7|0
1690401600000|2023-07-26 20:00:00|9630.9|9618.9|9625.7|9613.7|9646.8|9634.8|9625.5|9613.5|0
1690405200000|2023-07-26 21:00:00|9625.5|9613.5|9631.3|9619.3|9631.5|9619.5|9625.5|9613.5|0
1690408800000|2023-07-26 22:00:00|9631.4|9619.4|9631.6|9619.6|9634.8|9622.8|9628.2|9616.2|0
1690412400000|2023-07-26 23:00:00|9632|9620|9634.5|9622.5|9635.6|9623.6|9631.6|9619.6|0
1690416000000|2023-07-27 00:00:00|9634.2|9622.2|9640.6|9628.6|9640.6|9628.6|9630.5|9618.5|0
1690419600000|2023-07-27 01:00:00|9642.8|9630.8|9642.9|9630.9|9647.2|9635.2|9640.6|9628.6|0
1690423200000|2023-07-27 02:00:00|9645.1|9633.1|9651.5|9639.5|9653.7|9641.7|9645.1|9633.1|0
1690426800000|2023-07-27 03:00:00|9652.6|9640.6|9651.6|9639.6|9653.7|9641.7|9650.5|9638.5|0
1690430400000|2023-07-27 04:00:00|9653.8|9641.8|9656.8|9644.8|9662.4|9650.4|9653.8|9641.8|0
1690434000000|2023-07-27 05:00:00|9656.7|9644.7|9650.3|9638.3|9656.9|9644.9|9645.9|9633.9|0
1690437600000|2023-07-27 06:00:00|9652.4|9640.4|9631.7|9626.7|9656.7|9646.7|9630.7|9625.7|367
1690441200000|2023-07-27 07:00:00|9632.2|9627.2|9657.3|9652.3|9658.3|9653.3|9613.6|9608.6|2655
1690444800000|2023-07-27 08:00:00|9657.8|9652.8|9696.3|9691.3|9698.3|9693.3|9657.3|9652.3|990
1690448400000|2023-07-27 09:00:00|9695.8|9690.8|9684.3|9679.3|9695.8|9690.8|9676.3|9671.3|718
1690452000000|2023-07-27 10:00:00|9683.8|9678.8|9667.3|9662.3|9688.3|9683.3|9659.3|9654.3|475
1690455600000|2023-07-27 11:00:00|9667.8|9662.8|9683.2|9678.2|9689.7|9684.7|9655.8|9650.8|419
1690459200000|2023-07-27 12:00:00|9682.7|9677.7|9689.7|9684.7|9706.2|9701.2|9667.2|9662.2|1152
1690462800000|2023-07-27 13:00:00|9690.2|9685.2|9709.2|9704.2|9716.2|9711.2|9680.7|9675.7|1148
1690466400000|2023-07-27 14:00:00|9708.7|9703.7|9703.9|9698.9|9718.4|9713.4|9697.4|9692.4|1615
1690470000000|2023-07-27 15:00:00|9703.4|9698.4|9696.9|9690.9|9710.9|9704.9|9690.9|9683.9|2538
1690473600000|2023-07-27 16:00:00|9697.9|9691.9|9711.9|9703.9|9716.9|9709.9|9696.9|9690.9|275
1690477200000|2023-07-27 17:00:00|9712.9|9704.9|9682.4|9670.4|9715.9|9707.9|9675.9|9668.9|353
1690480800000|2023-07-27 18:00:00|9682.3|9670.3|9636.3|9624.3|9684.7|9672.7|9636.3|9624.3|0
1690484400000|2023-07-27 19:00:00|9636.4|9624.4|9635.9|9623.9|9654|9642|9625.1|9613.1|0
1690488000000|2023-07-27 20:00:00|9633.8|9621.8|9643.4|9631.4|9646.7|9634.7|9632.5|9620.5|0
1690491600000|2023-07-27 21:00:00|9643.6|9631.6|9643|9631|9644.3|9632.3|9642.1|9630.1|0
1690495200000|2023-07-27 22:00:00|9644.7|9632.7|9644.5|9632.5|9645.4|9633.4|9638.6|9626.6|0
1690498800000|2023-07-27 23:00:00|9644.3|9632.3|9641.1|9629.1|9646.5|9634.5|9638|9626|0
1690502400000|2023-07-28 00:00:00|9641.7|9629.7|9641.5|9629.5|9658.4|9646.4|9632.9|9620.9|0
1690506000000|2023-07-28 01:00:00|9641.6|9629.6|9640.2|9628.2|9646.6|9634.6|9637.9|9625.9|0
1690509600000|2023-07-28 02:00:00|9638.1|9626.1|9638.6|9626.6|9642.4|9630.4|9632.1|9620.1|0
1690513200000|2023-07-28 03:00:00|9639.6|9627.6|9639.7|9627.7|9674.7|9662.7|9629.7|9617.7|0
1690516800000|2023-07-28 04:00:00|9640.7|9628.7|9684|9672|9684|9672|9618.8|9606.8|0
1690520400000|2023-07-28 05:00:00|9681.9|9669.9|9720.8|9708.8|9720.8|9708.8|9681.9|9669.9|0
1690524000000|2023-07-28 06:00:00|9720.9|9708.9|9670.6|9665.6|9721.6|9716.6|9670.6|9665.6|299
1690527600000|2023-07-28 07:00:00|9672.1|9667.1|9709.6|9704.6|9737.6|9732.6|9672.1|9667.1|2467
1690531200000|2023-07-28 08:00:00|9709.1|9704.1|9737.1|9732.1|9745.6|9740.6|9697.6|9692.6|810
1690534800000|2023-07-28 09:00:00|9737.6|9732.6|9724.1|9719.1|9741.6|9736.6|9710.1|9705.1|730
1690538400000|2023-07-28 10:00:00|9724.6|9719.6|9685.1|9680.1|9725.1|9720.1|9680.6|9675.6|559
1690542000000|2023-07-28 11:00:00|9684.1|9679.1|9689.2|9684.2|9696.6|9691.6|9676.1|9671.1|461
1690545600000|2023-07-28 12:00:00|9688.2|9683.2|9710.2|9705.2|9713.7|9708.7|9685.7|9680.7|444
1690549200000|2023-07-28 13:00:00|9709.7|9704.7|9687.2|9682.2|9720.7|9715.7|9685.2|9680.2|708
1690552800000|2023-07-28 14:00:00|9689.7|9684.7|9688.1|9683.1|9695.6|9690.6|9675.1|9670.1|834
1690556400000|2023-07-28 15:00:00|9687.6|9682.6|9683.1|9676.1|9699.6|9694.6|9680.1|9673.1|1886
1690560000000|2023-07-28 16:00:00|9681.1|9675.1|9678.1|9671.1|9682.1|9675.1|9668.1|9662.1|256
1690563600000|2023-07-28 17:00:00|9677.1|9670.1|9669.1|9657.1|9677.1|9670.1|9660.1|9653.1|71
1690567200000|2023-07-28 18:00:00|9669.2|9657.2|9673.8|9661.8|9678.2|9666.2|9664.9|9652.9|0
1690570800000|2023-07-28 19:00:00|9675.9|9663.9|9674.7|9662.7|9682.3|9670.3|9671.2|9659.2|0
1690574400000|2023-07-28 20:00:00|9677.8|9665.8|9678.2|9666.2|9679.8|9667.8|9674.2|9662.2|0
1690754400000|2023-07-30 22:00:00|9686.6|9674.6|9692|9680|9697.1|9685.1|9680.3|9668.3|0
1690758000000|2023-07-30 23:00:00|9692.4|9680.4|9685.5|9673.5|9693.7|9681.7|9684.6|9672.6|0
1690761600000|2023-07-31 00:00:00|9685|9673|9684.4|9672.4|9686.6|9674.6|9677.1|9665.1|0
1690765200000|2023-07-31 01:00:00|9682.3|9670.3|9673.5|9661.5|9688.8|9676.8|9671.4|9659.4|0
1690768800000|2023-07-31 02:00:00|9672.5|9660.5|9665.1|9653.1|9675.8|9663.8|9662.8|9650.8|0
1690772400000|2023-07-31 03:00:00|9665|9653|9656.6|9644.6|9665.1|9653.1|9652.4|9640.4|0
1690776000000|2023-07-31 04:00:00|9654.5|9642.5|9654.6|9642.6|9656.7|9644.7|9650.2|9638.2|0
1690779600000|2023-07-31 05:00:00|9652.5|9640.5|9655.1|9643.1|9661|9649|9649|9637|0
1690783200000|2023-07-31 06:00:00|9659.3|9647.3|9681.6|9676.6|9688.6|9683.6|9649.1|9638.8|178
1690786800000|2023-07-31 07:00:00|9683.1|9678.1|9678.9|9673.9|9695.1|9690.1|9649.1|9644.1|1584
1690790400000|2023-07-31 08:00:00|9679.4|9674.4|9679.9|9674.9|9689.9|9684.9|9667.9|9662.9|292
1690794000000|2023-07-31 09:00:00|9677.9|9672.9|9677.4|9672.4|9689.9|9684.9|9675.4|9670.4|313
1690797600000|2023-07-31 10:00:00|9676.9|9671.9|9681.9|9676.9|9684.9|9679.9|9670.4|9665.4|279
1690801200000|2023-07-31 11:00:00|9680.9|9675.9|9675.7|9670.7|9681.4|9676.4|9669.9|9664.9|441
1690804800000|2023-07-31 12:00:00|9675.2|9670.2|9669.2|9664.2|9685.7|9680.7|9659.7|9654.7|529
1690808400000|2023-07-31 13:00:00|9668.7|9663.7|9684.7|9679.7|9685.7|9680.7|9657.2|9652.2|551
1690812000000|2023-07-31 14:00:00|9685.2|9680.2|9670.9|9665.9|9691.2|9686.2|9665.4|9660.4|619
1690815600000|2023-07-31 15:00:00|9671.4|9666.4|9636.4|9630.4|9671.9|9666.9|9634.4|9628.4|2298
1690819200000|2023-07-31 16:00:00|9637.4|9631.4|9633.4|9626.4|9640.4|9634.4|9633.4|9626.4|90
1690822800000|2023-07-31 17:00:00|9634.4|9627.4|9638.4|9626.4|9641.4|9633.4|9630.4|9623.4|103
1690826400000|2023-07-31 18:00:00|9639.5|9627.5|9644.8|9632.8|9646.9|9634.9|9638.1|9626.1|0
1690830000000|2023-07-31 19:00:00|9645.6|9633.6|9647.8|9635.8|9649.8|9637.8|9640.8|9628.8|0
1690833600000|2023-07-31 20:00:00|9650.9|9638.9|9655|9643|9657.1|9645.1|9648.2|9636.2|0
1690837200000|2023-07-31 21:00:00|9654.8|9642.8|9655.4|9643.4|9655.4|9643.4|9653.7|9641.7|0
1690840800000|2023-07-31 22:00:00|9655.1|9643.1|9650.9|9638.9|9658.2|9646.2|9650.4|9638.4|0
1690844400000|2023-07-31 23:00:00|9651.1|9639.1|9651.5|9639.5|9652.4|9640.4|9649.3|9637.3|0
1690848000000|2023-08-01 00:00:00|9650.9|9638.9|9654.8|9642.8|9658.9|9646.9|9648.3|9636.3|0
1690851600000|2023-08-01 01:00:00|9654.7|9642.7|9648.4|9636.4|9657|9645|9648.4|9636.4|0
1690855200000|2023-08-01 02:00:00|9650.5|9638.5|9642|9630|9650.5|9638.5|9639.9|9627.9|0
1690858800000|2023-08-01 03:00:00|9644.1|9632.1|9642|9630|9646.2|9634.2|9637.8|9625.8|0
1690862400000|2023-08-01 04:00:00|9644.1|9632.1|9644.1|9632.1|9646.2|9634.2|9639.9|9627.9|0
1690866000000|2023-08-01 05:00:00|9642|9630|9639.8|9627.8|9644.1|9632.1|9637.7|9625.7|0
1690869600000|2023-08-01 06:00:00|9637.7|9625.7|9645.4|9640.4|9645.4|9640.4|9629.4|9623.6|141
1690873200000|2023-08-01 07:00:00|9642.9|9637.9|9596.1|9591.1|9659.4|9654.4|9595.1|9590.1|1517
1690876800000|2023-08-01 08:00:00|9596.6|9591.6|9587.6|9582.6|9602.6|9597.6|9566.1|9561.1|961
1690880400000|2023-08-01 09:00:00|9587.1|9582.1|9549.6|9544.6|9593.6|9588.6|9538.6|9533.6|1272
1690884000000|2023-08-01 10:00:00|9551.6|9546.6|9575.6|9570.6|9577.1|9572.1|9546.1|9541.1|509
1690887600000|2023-08-01 11:00:00|9576.6|9571.6|9563.4|9558.4|9578.6|9573.6|9556.4|9551.4|311
1690891200000|2023-08-01 12:00:00|9563.9|9558.9|9569.4|9564.4|9576.9|9571.9|9550.9|9545.9|739
1690894800000|2023-08-01 13:00:00|9568.9|9563.9|9569.4|9564.4|9578.4|9573.4|9557.4|9552.4|633
1690898400000|2023-08-01 14:00:00|9566.4|9561.4|9516.2|9511.2|9572.4|9567.4|9509.2|9504.2|2104
1690902000000|2023-08-01 15:00:00|9516.7|9511.7|9500.2|9493.2|9516.7|9511.7|9486.2|9479.2|2796
1690905600000|2023-08-01 16:00:00|9501.2|9494.2|9491.2|9485.2|9501.2|9494.2|9486.2|9479.2|124
1690909200000|2023-08-01 17:00:00|9492.2|9484.2|9501.1|9489.1|9502.2|9495.2|9491.2|9484.2|164
1690912800000|2023-08-01 18:00:00|9501.2|9489.2|9501.4|9489.4|9507.7|9495.7|9499|9487|0
1690916400000|2023-08-01 19:00:00|9503.5|9491.5|9501.1|9489.1|9505.7|9493.7|9496.8|9484.8|0
1690920000000|2023-08-01 20:00:00|9502.1|9490.1|9497.6|9485.6|9503.3|9491.3|9495.5|9483.5|0
1690923600000|2023-08-01 21:00:00|9498|9486|9483.2|9471.2|9498.4|9486.4|9476.6|9464.6|0
1690927200000|2023-08-01 22:00:00|9482.6|9470.6|9481.6|9469.6|9486.2|9474.2|9449.1|9437.1|0
1690930800000|2023-08-01 23:00:00|9481.8|9469.8|9480.7|9468.7|9483.7|9471.7|9474.5|9462.5|0
1690934400000|2023-08-02 00:00:00|9480.1|9468.1|9475.5|9463.5|9483.6|9471.6|9456.4|9444.4|0
1690938000000|2023-08-02 01:00:00|9476.5|9464.5|9477.7|9465.7|9482|9470|9473.4|9461.4|0
1690941600000|2023-08-02 02:00:00|9477.8|9465.8|9451.6|9439.6|9477.8|9465.8|9451.5|9439.5|0
1690945200000|2023-08-02 03:00:00|9453.7|9441.7|9448.6|9436.6|9453.8|9441.8|9447.5|9435.5|0
1690948800000|2023-08-02 04:00:00|9448.8|9436.8|9442.7|9430.7|9449|9437|9442.4|9430.4|0
1690952400000|2023-08-02 05:00:00|9442.8|9430.8|9432.3|9420.3|9449.1|9437.1|9430.2|9418.2|0
1690956000000|2023-08-02 06:00:00|9430.2|9418.2|9411.7|9406.7|9439.2|9434.2|9401.7|9396.7|297
1690959600000|2023-08-02 07:00:00|9412.2|9407.2|9375.4|9370.4|9428.2|9423.2|9370.9|9365.9|3350
1690963200000|2023-08-02 08:00:00|9375.9|9370.9|9359.4|9354.4|9376.4|9371.4|9324.9|9319.9|1634
1690966800000|2023-08-02 09:00:00|9359.9|9354.9|9369.4|9364.4|9376.4|9371.4|9348.4|9343.4|811
1690970400000|2023-08-02 10:00:00|9368.9|9363.9|9409.4|9404.4|9412.4|9407.4|9367.4|9362.4|1539
1690974000000|2023-08-02 11:00:00|9408.9|9403.9|9385.6|9380.6|9419.9|9414.9|9378.4|9373.4|1100
1690977600000|2023-08-02 12:00:00|9385.1|9380.1|9353.1|9348.1|9395.6|9390.6|9353.1|9348.1|703
1690981200000|2023-08-02 13:00:00|9354.1|9349.1|9361.6|9356.6|9376.1|9371.1|9343.1|9338.1|866
1690984800000|2023-08-02 14:00:00|9363.6|9358.6|9316.8|9311.8|9363.6|9358.6|9314.3|9309.3|1898
1690988400000|2023-08-02 15:00:00|9317.3|9312.3|9330.4|9323.4|9344.4|9337.4|9313.8|9308.8|2213
1690992000000|2023-08-02 16:00:00|9331.4|9324.4|9329.4|9321.4|9336.4|9329.4|9317.4|9311.4|198
1690995600000|2023-08-02 17:00:00|9330.4|9322.4|9331.3|9319.3|9339.4|9333.4|9328.4|9319.3|76
1690999200000|2023-08-02 18:00:00|9331.2|9319.2|9332.5|9320.5|9339.9|9327.9|9328.9|9316.9|0
1691002800000|2023-08-02 19:00:00|9334.6|9322.6|9324.2|9312.2|9334.8|9322.8|9310.9|9298.9|0
1691006400000|2023-08-02 20:00:00|9324.1|9312.1|9318.4|9306.4|9328.8|9316.8|9313.4|9301.4|0
1691010000000|2023-08-02 21:00:00|9318.3|9306.3|9318.5|9306.5|9319.8|9307.8|9317.1|9305.1|0
1691013600000|2023-08-02 22:00:00|9319.2|9307.2|9334.4|9322.4|9334.4|9322.4|9318.1|9306.1|0
1691017200000|2023-08-02 23:00:00|9334.8|9322.8|9335.8|9323.8|9337.8|9325.8|9333.2|9321.2|0
1691020800000|2023-08-03 00:00:00|9335.7|9323.7|9323.3|9311.3|9336.4|9324.4|9313.8|9301.8|0
1691024400000|2023-08-03 01:00:00|9321.2|9309.2|9336|9324|9348.5|9336.5|9319.1|9307.1|0
1691028000000|2023-08-03 02:00:00|9333.9|9321.9|9325.4|9313.4|9338.1|9326.1|9323.2|9311.2|0
1691031600000|2023-08-03 03:00:00|9325.3|9313.3|9329.7|9317.7|9329.8|9317.8|9321.2|9309.2|0
1691035200000|2023-08-03 04:00:00|9327.6|9315.6|9314.9|9302.9|9329.7|9317.7|9312.8|9300.8|0
1691038800000|2023-08-03 05:00:00|9317|9305|9324.5|9312.5|9330.6|9318.6|9311.9|9299.9|0
1691042400000|2023-08-03 06:00:00|9322.4|9310.4|9293.9|9288.9|9333.9|9328.9|9291.4|9286.4|394
1691046000000|2023-08-03 07:00:00|9294.4|9289.4|9248.7|9243.7|9312.4|9307.4|9245.9|9240.9|2934
1691049600000|2023-08-03 08:00:00|9250.2|9245.2|9254.7|9249.7|9295.7|9290.7|9246.7|9241.7|1071
1691053200000|2023-08-03 09:00:00|9255.2|9250.2|9300.2|9295.2|9301.2|9296.2|9254.2|9249.2|651
1691056800000|2023-08-03 10:00:00|9301.7|9296.7|9315.2|9310.2|9326.7|9321.7|9300.2|9295.2|542
1691060400000|2023-08-03 11:00:00|9315.7|9310.7|9319.7|9314.7|9348.2|9343.2|9314.2|9309.2|805
1691064000000|2023-08-03 12:00:00|9319.2|9314.2|9322.7|9317.7|9328.2|9323.2|9305.7|9300.7|774
1691067600000|2023-08-03 13:00:00|9322.2|9317.2|9300.2|9295.2|9322.2|9317.2|9282.2|9277.2|963
1691071200000|2023-08-03 14:00:00|9299.7|9294.7|9288.3|9283.3|9309.3|9304.3|9282.8|9277.8|1378
1691074800000|2023-08-03 15:00:00|9287.8|9282.8|9312.8|9306.8|9322.8|9315.8|9283.3|9278.3|2471
1691078400000|2023-08-03 16:00:00|9311.8|9305.8|9325.8|9318.8|9328.8|9321.8|9309.8|9302.8|134
1691082000000|2023-08-03 17:00:00|9324.8|9317.8|9317.7|9305.7|9324.8|9317.8|9311.8|9305.7|67
1691085600000|2023-08-03 18:00:00|9316.7|9304.7|9320|9308|9320.1|9308.1|9309.3|9297.3|0
1691089200000|2023-08-03 19:00:00|9320.1|9308.1|9317.1|9305.1|9323.7|9311.7|9304.6|9292.6|0
1691092800000|2023-08-03 20:00:00|9317.5|9305.5|9323.5|9311.5|9349.7|9337.7|9313.2|9301.2|0
1691096400000|2023-08-03 21:00:00|9323.4|9311.4|9322.4|9310.4|9324.7|9312.7|9318.5|9306.5|0
1691100000000|2023-08-03 22:00:00|9321.7|9309.7|9332.1|9320.1|9333.8|9321.8|9320|9308|0
1691103600000|2023-08-03 23:00:00|9332.3|9320.3|9332.1|9320.1|9337|9325|9327.3|9315.3|0
1691107200000|2023-08-04 00:00:00|9332.3|9320.3|9332.6|9320.6|9333.2|9321.2|9311.4|9299.4|0
1691110800000|2023-08-04 01:00:00|9332.7|9320.7|9330.6|9318.6|9339.2|9327.2|9326.2|9314.2|0
1691114400000|2023-08-04 02:00:00|9329.5|9317.5|9320|9308|9334.9|9322.9|9315.7|9303.7|0
1691118000000|2023-08-04 03:00:00|9317.9|9305.9|9320.5|9308.5|9328.6|9316.6|9317.9|9305.9|0
1691121600000|2023-08-04 04:00:00|9322.6|9310.6|9324.7|9312.7|9326.8|9314.8|9322.6|9310.6|0
1691125200000|2023-08-04 05:00:00|9324.5|9312.5|9349.9|9337.9|9353|9341|9324.4|9312.4|0
1691128800000|2023-08-04 06:00:00|9347.8|9335.8|9347.3|9342.3|9362.8|9357.8|9329.3|9324.3|426
1691132400000|2023-08-04 07:00:00|9347.8|9342.8|9345.2|9340.2|9349.2|9344.2|9313.7|9308.7|2557
1691136000000|2023-08-04 08:00:00|9346.2|9341.2|9332.7|9327.7|9354.2|9349.2|9329.2|9324.2|759
1691139600000|2023-08-04 09:00:00|9333.2|9328.2|9328.7|9323.7|9341.7|9336.7|9316.2|9311.2|759
1691143200000|2023-08-04 10:00:00|9329.2|9324.2|9310.7|9305.7|9341.2|9336.2|9307.7|9302.7|481
1691146800000|2023-08-04 11:00:00|9308.7|9303.7|9295.7|9290.7|9311.2|9306.2|9281.2|9276.2|1083
1691150400000|2023-08-04 12:00:00|9295.2|9290.2|9311.2|9306.2|9319.2|9314.2|9280.2|9275.2|1167
1691154000000|2023-08-04 13:00:00|9310.2|9305.2|9338.7|9333.7|9354.2|9349.2|9303.7|9298.7|1107
1691157600000|2023-08-04 14:00:00|9339.2|9334.2|9379.9|9374.9|9381.4|9376.4|9322.7|9317.7|1240
1691161200000|2023-08-04 15:00:00|9380.4|9375.4|9370.9|9364.9|9380.4|9375.4|9365.4|9360.4|1439
1691164800000|2023-08-04 16:00:00|9371.9|9365.9|9378.9|9371.9|9383.9|9377.9|9367.9|9361.9|213
1691168400000|2023-08-04 17:00:00|9377.9|9370.9|9364|9352|9378.9|9372.9|9357.9|9350.9|145
1691172000000|2023-08-04 18:00:00|9363.9|9351.9|9319.1|9307.1|9363.9|9351.9|9316.8|9304.8|0
1691175600000|2023-08-04 19:00:00|9319.2|9307.2|9313.3|9301.3|9325.5|9313.5|9300.7|9288.7|0
1691179200000|2023-08-04 20:00:00|9314.8|9302.8|9312.8|9300.8|9322.1|9310.1|9312.2|9300.2|0
1691182800000|2023-08-04 21:00:00|9310.2|9298.2|9310.2|9298.2|9310.2|9298.2|9310.2|9298.2|0
1691359200000|2023-08-06 22:00:00|9326.4|9314.4|9326.5|9314.5|9328.2|9316.2|9321.3|9309.3|0
1691362800000|2023-08-06 23:00:00|9326|9314|9327.6|9315.6|9328.2|9316.2|9319.8|9307.8|0
1691366400000|2023-08-07 00:00:00|9328.2|9316.2|9340.2|9328.2|9342.3|9330.3|9319.7|9307.7|0
1691370000000|2023-08-07 01:00:00|9338.1|9326.1|9346.6|9334.6|9348.7|9336.7|9333.8|9321.8|0
1691373600000|2023-08-07 02:00:00|9347.9|9335.9|9350.8|9338.8|9350.9|9338.9|9342.7|9330.7|0
1691377200000|2023-08-07 03:00:00|9350.9|9338.9|9351|9339|9353.2|9341.2|9348.7|9336.7|0
1691380800000|2023-08-07 04:00:00|9350.9|9338.9|9348.8|9336.8|9353|9341|9346.6|9334.6|0
1691384400000|2023-08-07 05:00:00|9350.9|9338.9|9347.4|9335.4|9354.7|9342.7|9340.3|9328.3|0
1691388000000|2023-08-07 06:00:00|9345.3|9333.3|9354.4|9349.4|9365.4|9360.4|9343.2|9331.2|222
1691391600000|2023-08-07 07:00:00|9355.4|9350.4|9365.1|9360.1|9373.1|9368.1|9335.9|9330.9|1400
1691395200000|2023-08-07 08:00:00|9364.6|9359.6|9301.1|9296.1|9367.1|9362.1|9296.6|9291.6|839
1691398800000|2023-08-07 09:00:00|9303.1|9298.1|9312.1|9307.1|9318.1|9313.1|9288.6|9283.6|739
1691402400000|2023-08-07 10:00:00|9311.6|9306.6|9287.1|9282.1|9319.1|9314.1|9274.6|9269.6|577
1691406000000|2023-08-07 11:00:00|9287.6|9282.6|9321.8|9316.8|9324.3|9319.3|9287.6|9282.6|534
1691409600000|2023-08-07 12:00:00|9321.3|9316.3|9353.8|9348.8|9357.3|9352.3|9313.3|9308.3|670
1691413200000|2023-08-07 13:00:00|9353.3|9348.3|9327.3|9322.3|9362.3|9357.3|9327.3|9322.3|991
1691416800000|2023-08-07 14:00:00|9326.8|9321.8|9351.1|9346.1|9356.1|9351.1|9320.8|9315.8|985
1691420400000|2023-08-07 15:00:00|9350.6|9345.6|9372.6|9365.6|9374.6|9368.6|9346.6|9341.6|1523
1691424000000|2023-08-07 16:00:00|9371.6|9364.6|9374.6|9367.6|9374.6|9368.6|9364.6|9357.6|127
1691427600000|2023-08-07 17:00:00|9373.6|9368.6|9384.8|9372.8|9384.8|9375.1|9369.6|9362.6|110
1691431200000|2023-08-07 18:00:00|9384.7|9372.7|9383|9371|9389.3|9377.3|9376.3|9364.3|0
1691434800000|2023-08-07 19:00:00|9383.1|9371.1|9391.3|9379.3|9393.6|9381.6|9376.1|9364.1|0
1691438400000|2023-08-07 20:00:00|9390.6|9378.6|9395.2|9383.2|9398.2|9386.2|9388.1|9376.1|0
1691442000000|2023-08-07 21:00:00|9395|9383|9396.5|9384.5|9397.1|9385.1|9394.2|9382.2|0
1691445600000|2023-08-07 22:00:00|9396.4|9384.4|9390.7|9378.7|9396.9|9384.9|9389.9|9377.9|0
1691449200000|2023-08-07 23:00:00|9391.4|9379.4|9392.5|9380.5|9393.6|9381.6|9389.1|9377.1|0
1691452800000|2023-08-08 00:00:00|9393.1|9381.1|9392|9380|9394.6|9382.6|9385.7|9373.7|0
1691456400000|2023-08-08 01:00:00|9389.9|9377.9|9357.9|9345.9|9392|9380|9357.9|9345.9|0
1691460000000|2023-08-08 02:00:00|9357.8|9345.8|9370.6|9358.6|9374.8|9362.8|9355.7|9343.7|0
1691463600000|2023-08-08 03:00:00|9370.5|9358.5|9357.9|9345.9|9374.8|9362.8|9357.9|9345.9|0
1691467200000|2023-08-08 04:00:00|9355.8|9343.8|9362.2|9350.2|9364.3|9352.3|9355.8|9343.8|0
1691470800000|2023-08-08 05:00:00|9360.1|9348.1|9337.6|9325.6|9364.3|9352.3|9333.5|9321.5|0
1691474400000|2023-08-08 06:00:00|9341.8|9329.8|9290.4|9285.4|9345.4|9340.4|9280.9|9275.9|311
1691478000000|2023-08-08 07:00:00|9289.9|9284.9|9360.4|9355.4|9365.4|9360.4|9283.9|9278.9|2104
1691481600000|2023-08-08 08:00:00|9360.9|9355.9|9330.9|9325.9|9362.9|9357.9|9316.9|9311.9|508
1691485200000|2023-08-08 09:00:00|9330.4|9325.4|9266.9|9261.9|9332.9|9327.9|9247.4|9242.4|1321
1691488800000|2023-08-08 10:00:00|9267.4|9262.4|9243.9|9238.9|9271.9|9266.9|9235.4|9230.4|956
1691492400000|2023-08-08 11:00:00|9244.4|9239.4|9246.2|9241.2|9250.9|9245.9|9213.4|9208.4|750
1691496000000|2023-08-08 12:00:00|9245.7|9240.7|9259.7|9254.7|9264.2|9259.2|9227.2|9222.2|947
1691499600000|2023-08-08 13:00:00|9258.7|9253.7|9281.2|9276.2|9284.7|9279.7|9251.7|9246.7|1048
1691503200000|2023-08-08 14:00:00|9279.7|9274.7|9279|9274|9296.7|9291.7|9274|9269|994
1691506800000|2023-08-08 15:00:00|9279.5|9274.5|9308.5|9302.5|9310.5|9304.5|9272.5|9267.5|1634
1691510400000|2023-08-08 16:00:00|9307.5|9301.5|9320.5|9313.5|9320.5|9313.5|9306.5|9300.5|151
1691514000000|2023-08-08 17:00:00|9321.5|9314.5|9331.7|9319.7|9331.7|9324.5|9316.5|9310.5|93
1691517600000|2023-08-08 18:00:00|9331.6|9319.6|9347|9335|9349.2|9337.2|9323|9311|0
1691521200000|2023-08-08 19:00:00|9346.9|9334.9|9364.9|9352.9|9365.3|9353.3|9344.2|9332.2|0
1691524800000|2023-08-08 20:00:00|9362.4|9350.4|9361.6|9349.6|9365|9353|9358.8|9346.8|0
1691528400000|2023-08-08 21:00:00|9361.4|9349.4|9360.9|9348.9|9362|9350|9359.7|9347.7|0
1691532000000|2023-08-08 22:00:00|9360.7|9348.7|9360.7|9348.7|9363.9|9351.9|9359.2|9347.2|0
1691535600000|2023-08-08 23:00:00|9360.2|9348.2|9360.1|9348.1|9363.3|9351.3|9358.9|9346.9|0
1691539200000|2023-08-09 00:00:00|9359.9|9347.9|9371.3|9359.3|9375.6|9363.6|9358.6|9346.6|0
1691542800000|2023-08-09 01:00:00|9373.4|9361.4|9376.8|9364.8|9386.2|9374.2|9371.3|9359.3|0
1691546400000|2023-08-09 02:00:00|9376.9|9364.9|9382.5|9370.5|9383.2|9371.2|9376|9364|0
1691550000000|2023-08-09 03:00:00|9382.4|9370.4|9380.2|9368.2|9382.4|9370.4|9380.1|9368.1|0
1691553600000|2023-08-09 04:00:00|9380.1|9368.1|9380.2|9368.2|9382.4|9370.4|9380.1|9368.1|0
1691557200000|2023-08-09 05:00:00|9382.3|9370.3|9378.4|9366.4|9385.7|9373.7|9377.3|9365.3|0
1691560800000|2023-08-09 06:00:00|9380.5|9368.5|9408.8|9403.8|9411.3|9406.3|9365.8|9360.8|277
1691564400000|2023-08-09 07:00:00|9407.3|9402.3|9401.1|9396.1|9416.8|9411.8|9345.3|9340.3|1703
1691568000000|2023-08-09 08:00:00|9402.1|9397.1|9418.1|9413.1|9423.6|9418.6|9394.1|9389.1|628
1691571600000|2023-08-09 09:00:00|9417.6|9412.6|9410.1|9405.1|9423.1|9418.1|9394.6|9389.6|569
1691575200000|2023-08-09 10:00:00|9409.1|9404.1|9389.1|9384.1|9412.1|9407.1|9385.6|9380.6|220
1691578800000|2023-08-09 11:00:00|9388.6|9383.6|9381.8|9376.8|9391.1|9386.1|9379.1|9374.1|292
1691582400000|2023-08-09 12:00:00|9382.3|9377.3|9344.3|9339.3|9390.8|9385.8|9342.8|9337.8|528
1691586000000|2023-08-09 13:00:00|9343.8|9338.8|9367.3|9362.3|9367.3|9362.3|9334.8|9329.8|1043
1691589600000|2023-08-09 14:00:00|9366.8|9361.8|9370.2|9365.2|9385.7|9380.7|9360.8|9355.8|802
1691593200000|2023-08-09 15:00:00|9371.2|9366.2|9350.7|9343.7|9372.2|9367.2|9343.7|9337.7|1188
1691596800000|2023-08-09 16:00:00|9349.7|9344.7|9357.7|9351.7|9361.7|9355.7|9348.7|9341.7|125
1691600400000|2023-08-09 17:00:00|9356.7|9350.7|9373.7|9361.7|9376.7|9369.7|9356.7|9350.7|81
1691604000000|2023-08-09 18:00:00|9373.6|9361.6|9384.8|9372.8|9393.6|9381.6|9371.5|9359.5|0
1691607600000|2023-08-09 19:00:00|9382.7|9370.7|9356.2|9344.2|9384.8|9372.8|9349.6|9337.6|0
1691611200000|2023-08-09 20:00:00|9358.7|9346.7|9372.7|9360.7|9373.4|9361.4|9358.7|9346.7|0
1691614800000|2023-08-09 21:00:00|9372.5|9360.5|9371.6|9359.6|9373.8|9361.8|9369.5|9357.5|0
1691618400000|2023-08-09 22:00:00|9372.3|9360.3|9378.6|9366.6|9380.1|9368.1|9372.3|9360.3|0
1691622000000|2023-08-09 23:00:00|9378.3|9366.3|9378.9|9366.9|9383.5|9371.5|9376.4|9364.4|0
1691625600000|2023-08-10 00:00:00|9379.5|9367.5|9376.3|9364.3|9380.6|9368.6|9365.7|9353.7|0
1691629200000|2023-08-10 01:00:00|9374.3|9362.3|9374|9362|9380.5|9368.5|9369.8|9357.8|0
1691632800000|2023-08-10 02:00:00|9374.1|9362.1|9386.9|9374.9|9386.9|9374.9|9374|9362|0
1691636400000|2023-08-10 03:00:00|9389|9377|9395.6|9383.6|9397.7|9385.7|9389|9377|0
1691640000000|2023-08-10 04:00:00|9397.7|9385.7|9395.5|9383.5|9397.8|9385.8|9395.5|9383.5|0
1691643600000|2023-08-10 05:00:00|9393.4|9381.4|9397.7|9385.7|9397.7|9385.7|9378.6|9366.6|0
1691647200000|2023-08-10 06:00:00|9388.4|9383.4|9399.4|9394.4|9418.9|9413.9|9388.4|9383.4|193
1691650800000|2023-08-10 07:00:00|9399.9|9394.9|9437.9|9432.9|9454.4|9449.4|9393.9|9388.9|2081
1691654400000|2023-08-10 08:00:00|9436.9|9431.9|9445.9|9440.9|9463.9|9458.9|9434.9|9429.9|766
1691658000000|2023-08-10 09:00:00|9445.4|9440.4|9452.4|9447.4|9453.9|9448.9|9438.9|9433.9|469
1691661600000|2023-08-10 10:00:00|9453.9|9448.9|9452.4|9447.4|9458.9|9453.9|9446.9|9441.9|301
1691665200000|2023-08-10 11:00:00|9452.9|9447.9|9430.6|9425.6|9460.9|9455.9|9429.6|9424.6|496
1691668800000|2023-08-10 12:00:00|9430.1|9425.1|9467.6|9462.6|9468.6|9463.6|9425.6|9420.6|697
1691672400000|2023-08-10 13:00:00|9468.1|9463.1|9508.1|9503.1|9508.1|9503.1|9464.1|9459.1|845
1691676000000|2023-08-10 14:00:00|9508.6|9503.6|9498.1|9493.1|9527.1|9522.1|9486.6|9481.6|1327
1691679600000|2023-08-10 15:00:00|9498.6|9493.6|9500.1|9493.1|9510.1|9504.1|9490.1|9483.1|1453
1691683200000|2023-08-10 16:00:00|9499.1|9492.1|9491.1|9484.1|9506.1|9499.1|9487.1|9479.1|182
1691686800000|2023-08-10 17:00:00|9490.1|9483.1|9486.8|9474.8|9495.1|9488.1|9481.1|9474.1|166
1691690400000|2023-08-10 18:00:00|9486.7|9474.7|9516.5|9504.5|9516.5|9504.5|9482.6|9470.6|0
1691694000000|2023-08-10 19:00:00|9516.4|9504.4|9496.5|9484.5|9516.4|9504.4|9489.7|9477.7|0
1691697600000|2023-08-10 20:00:00|9501.2|9489.2|9504.9|9492.9|9509|9497|9494.2|9482.2|0
1691701200000|2023-08-10 21:00:00|9505.5|9493.5|9505.5|9493.5|9506.2|9494.2|9504|9492|0
1691704800000|2023-08-10 22:00:00|9505.9|9493.9|9511.3|9499.3|9513.4|9501.4|9505.5|9493.5|0
1691708400000|2023-08-10 23:00:00|9511.5|9499.5|9513.7|9501.7|9516.3|9504.3|9506.9|9494.9|0
1691712000000|2023-08-11 00:00:00|9513.3|9501.3|9523|9511|9523.3|9511.3|9512.7|9500.7|0
1691715600000|2023-08-11 01:00:00|9523.1|9511.1|9515.5|9503.5|9527.3|9515.3|9514.4|9502.4|0
1691719200000|2023-08-11 02:00:00|9514.4|9502.4|9510|9498|9516.6|9504.6|9503.6|9491.6|0
1691722800000|2023-08-11 03:00:00|9511.1|9499.1|9499.3|9487.3|9512.2|9500.2|9495|9483|0
1691726400000|2023-08-11 04:00:00|9497.2|9485.2|9485|9473|9499.3|9487.3|9482.5|9470.5|0
1691730000000|2023-08-11 05:00:00|9483.9|9471.9|9507.1|9495.1|9507.1|9495.1|9480.7|9468.7|0
1691733600000|2023-08-11 06:00:00|9505|9493|9478.3|9473.3|9507.1|9495.1|9478.3|9473.3|188
1691737200000|2023-08-11 07:00:00|9476.3|9471.3|9476.2|9471.2|9496.8|9491.8|9473.8|9468.8|1094
1691740800000|2023-08-11 08:00:00|9475.7|9470.7|9464.2|9459.2|9475.7|9470.7|9447.7|9442.7|795
1691744400000|2023-08-11 09:00:00|9463.7|9458.7|9470.2|9465.2|9483.7|9478.7|9459.7|9454.7|527
1691748000000|2023-08-11 10:00:00|9470.7|9465.7|9466.7|9461.7|9491.2|9486.2|9464.7|9459.7|404
1691751600000|2023-08-11 11:00:00|9466.2|9461.2|9463.1|9458.1|9477.7|9472.7|9457.6|9452.6|330
1691755200000|2023-08-11 12:00:00|9462.1|9457.1|9419.6|9414.6|9469.1|9464.1|9414.6|9409.6|864
1691758800000|2023-08-11 13:00:00|9419.1|9414.1|9434.1|9429.1|9444.1|9439.1|9415.6|9410.6|551
1691762400000|2023-08-11 14:00:00|9440.6|9435.6|9434.8|9429.8|9449.3|9444.3|9432.3|9427.3|639
1691766000000|2023-08-11 15:00:00|9435.3|9430.3|9445.8|9439.8|9445.8|9439.8|9428.8|9421.8|1331
1691769600000|2023-08-11 16:00:00|9446.8|9440.8|9442.8|9435.8|9449.8|9443.8|9438.8|9431.8|114
1691773200000|2023-08-11 17:00:00|9443.8|9436.8|9443.1|9431.1|9447.8|9440.8|9435.8|9429.8|89
1691776800000|2023-08-11 18:00:00|9443|9431|9454.5|9442.5|9456.8|9444.8|9442|9430|0
1691780400000|2023-08-11 19:00:00|9453.5|9441.5|9456.4|9444.4|9456.4|9444.4|9445.4|9433.4|0
1691784000000|2023-08-11 20:00:00|9460|9448|9463.2|9451.2|9467.8|9455.8|9458.5|9446.5|0
1691787600000|2023-08-11 21:00:00|9461.5|9449.5|9461.5|9449.5|9461.5|9449.5|9461.5|9449.5|0
1691964000000|2023-08-13 22:00:00|9473.9|9461.9|9471.1|9459.1|9474.8|9462.8|9465.3|9453.3|0
1691967600000|2023-08-13 23:00:00|9470.7|9458.7|9467.9|9455.9|9474.3|9462.3|9467.2|9455.2|0
1691971200000|2023-08-14 00:00:00|9468.5|9456.5|9450.4|9438.4|9471.2|9459.2|9448.2|9436.2|0
1691974800000|2023-08-14 01:00:00|9448.3|9436.3|9438.7|9426.7|9452.6|9440.6|9429.9|9417.9|0
1691978400000|2023-08-14 02:00:00|9439.7|9427.7|9410.4|9398.4|9440.8|9428.8|9406.1|9394.1|0
1691982000000|2023-08-14 03:00:00|9412.5|9400.5|9402.8|9390.8|9412.6|9400.6|9389.7|9377.7|0
1691985600000|2023-08-14 04:00:00|9402.7|9390.7|9394.7|9382.7|9405|9393|9394.7|9382.7|0
1691989200000|2023-08-14 05:00:00|9396.8|9384.8|9403.8|9391.8|9414.2|9402.2|9396.8|9384.8|0
1691992800000|2023-08-14 06:00:00|9405.9|9393.9|9428.8|9423.8|9434.8|9429.8|9405.9|9393.9|162
1691996400000|2023-08-14 07:00:00|9428.3|9423.3|9466.6|9461.6|9474.1|9469.1|9416.3|9411.3|1635
1692000000000|2023-08-14 08:00:00|9467.1|9462.1|9466.1|9461.1|9474.1|9469.1|9445.1|9440.1|1634
1692003600000|2023-08-14 09:00:00|9466.6|9461.6|9459.1|9454.1|9473.6|9468.6|9451.6|9446.6|611
1692007200000|2023-08-14 10:00:00|9459.6|9454.6|9460.6|9455.6|9468.6|9463.6|9455.1|9450.1|3027
1692010800000|2023-08-14 11:00:00|9460.1|9455.1|9452.6|9447.6|9462.1|9457.1|9443.6|9438.6|1111
1692014400000|2023-08-14 12:00:00|9453.6|9448.6|9438.6|9433.6|9453.6|9448.6|9423.1|9418.1|753
1692018000000|2023-08-14 13:00:00|9439.1|9434.1|9413.1|9408.1|9442.6|9437.6|9402.6|9397.6|1825
1692021600000|2023-08-14 14:00:00|9412.1|9407.1|9427.9|9422.9|9430.4|9425.4|9406.6|9401.6|1091
1692025200000|2023-08-14 15:00:00|9427.4|9422.4|9427.9|9421.9|9434.9|9427.9|9413.9|9408.9|1729
1692028800000|2023-08-14 16:00:00|9428.9|9422.9|9426.9|9420.9|9430.9|9423.9|9419.9|9412.9|140
1692032400000|2023-08-14 17:00:00|9428.9|9419.9|9431.8|9419.8|9437.9|9429.9|9423.9|9414.9|126
1692036000000|2023-08-14 18:00:00|9431.7|9419.7|9431.5|9419.5|9433.8|9421.8|9422.8|9410.8|0
1692039600000|2023-08-14 19:00:00|9431.4|9419.4|9451.3|9439.3|9451.3|9439.3|9429.3|9417.3|0
1692043200000|2023-08-14 20:00:00|9452.8|9440.8|9452.1|9440.1|9454.3|9442.3|9450.2|9438.2|0
1692046800000|2023-08-14 21:00:00|9452.8|9440.8|9452.9|9440.9|9453.6|9441.6|9451.2|9439.2|0
1692050400000|2023-08-14 22:00:00|9452.8|9440.8|9469.7|9457.7|9470.1|9458.1|9448.6|9436.6|0
1692054000000|2023-08-14 23:00:00|9470.1|9458.1|9464.8|9452.8|9471|9459|9461.7|9449.7|0
1692057600000|2023-08-15 00:00:00|9465.2|9453.2|9452.8|9440.8|9467|9455|9450.7|9438.7|0
1692061200000|2023-08-15 01:00:00|9452.9|9440.9|9461.6|9449.6|9470.2|9458.2|9450.7|9438.7|0
1692064800000|2023-08-15 02:00:00|9461.5|9449.5|9457.2|9445.2|9463.7|9451.7|9450.8|9438.8|0
1692068400000|2023-08-15 03:00:00|9459.3|9447.3|9465.8|9453.8|9467.8|9455.8|9459.3|9447.3|0
1692072000000|2023-08-15 04:00:00|9465.7|9453.7|9467.4|9455.4|9472.2|9460.2|9465.7|9453.7|0
1692075600000|2023-08-15 05:00:00|9465.3|9453.3|9463.4|9451.4|9473.8|9461.8|9450.7|9438.7|0
1692079200000|2023-08-15 06:00:00|9460.4|9448.4|9418.9|9413.9|9460.4|9450.9|9417.4|9412.4|130
1692082800000|2023-08-15 07:00:00|9420.4|9415.4|9365.1|9360.1|9435.9|9430.9|9364.1|9359.1|2736
1692086400000|2023-08-15 08:00:00|9364.6|9359.6|9373.1|9368.1|9378.1|9373.1|9347.1|9342.1|3153
1692090000000|2023-08-15 09:00:00|9372.6|9367.6|9355.6|9350.6|9377.1|9372.1|9355.1|9350.1|1764
1692093600000|2023-08-15 10:00:00|9356.1|9351.1|9325.1|9320.1|9363.6|9358.6|9315.1|9310.1|1552
1692097200000|2023-08-15 11:00:00|9324.1|9319.1|9325.2|9320.2|9337.1|9332.1|9310.1|9305.1|1769
1692100800000|2023-08-15 12:00:00|9325.7|9320.7|9339.2|9334.2|9351.2|9346.2|9325.2|9320.2|2052
1692104400000|2023-08-15 13:00:00|9338.7|9333.7|9335.7|9330.7|9358.7|9353.7|9333.2|9328.2|4326
1692108000000|2023-08-15 14:00:00|9337.7|9332.7|9317.6|9312.6|9337.7|9332.7|9307.1|9302.1|3485
1692111600000|2023-08-15 15:00:00|9318.1|9313.1|9345.1|9338.1|9355.1|9348.1|9317.6|9312.6|3438
1692115200000|2023-08-15 16:00:00|9344.1|9339.1|9331.1|9324.1|9346.1|9340.1|9327.1|9320.1|155
1692118800000|2023-08-15 17:00:00|9332.1|9325.1|9330.6|9318.6|9335.1|9327.1|9328.1|9318.6|169
1692122400000|2023-08-15 18:00:00|9330.7|9318.7|9333|9321|9335.3|9323.3|9325.3|9313.3|13
1692126000000|2023-08-15 19:00:00|9332.9|9320.9|9318.6|9306.6|9333.1|9321.1|9308.5|9296.5|0
1692129600000|2023-08-15 20:00:00|9321.1|9309.1|9319.9|9307.9|9325.2|9313.2|9316.9|9304.9|0
1692133200000|2023-08-15 21:00:00|9320.1|9308.1|9321.2|9309.2|9322.3|9310.3|9319.9|9307.9|0
1692136800000|2023-08-15 22:00:00|9320.8|9308.8|9324.5|9312.5|9326|9314|9319.5|9307.5|0
1692140400000|2023-08-15 23:00:00|9324.7|9312.7|9327.6|9315.6|9329.7|9317.7|9323.9|9311.9|0
1692144000000|2023-08-16 00:00:00|9328.2|9316.2|9306.2|9294.2|9328.2|9316.2|9293.3|9281.3|0
1692147600000|2023-08-16 01:00:00|9305.2|9293.2|9310.3|9298.3|9321|9309|9301.9|9289.9|0
1692151200000|2023-08-16 02:00:00|9312.4|9300.4|9312.5|9300.5|9323.2|9311.2|9301.8|9289.8|0
1692154800000|2023-08-16 03:00:00|9314.6|9302.6|9314.7|9302.7|9323.2|9311.2|9312.5|9300.5|0
1692158400000|2023-08-16 04:00:00|9316.8|9304.8|9306.1|9294.1|9316.8|9304.8|9303.9|9291.9|0
1692162000000|2023-08-16 05:00:00|9304|9292|9297.7|9285.7|9310.4|9298.4|9293.4|9281.4|0
1692165600000|2023-08-16 06:00:00|9299.8|9287.8|9314.6|9309.6|9314.6|9309.6|9283.1|9278.1|346
1692169200000|2023-08-16 07:00:00|9314.1|9309.1|9384|9379|9400|9395|9310.6|9305.6|2852
1692172800000|2023-08-16 08:00:00|9385|9380|9393|9388|9407|9402|9384|9379|2333
1692176400000|2023-08-16 09:00:00|9392.5|9387.5|9364|9359|9400.5|9395.5|9357.5|9352.5|2122
1692180000000|2023-08-16 10:00:00|9365|9360|9374|9369|9381.5|9376.5|9357|9352|2199
1692183600000|2023-08-16 11:00:00|9373.5|9368.5|9371.2|9366.2|9380|9375|9360|9355|966
1692187200000|2023-08-16 12:00:00|9370.7|9365.7|9351.7|9346.7|9374.7|9369.7|9346.2|9341.2|1352
1692190800000|2023-08-16 13:00:00|9351.2|9346.2|9365.2|9360.2|9383.2|9378.2|9345.2|9340.2|1453
1692194400000|2023-08-16 14:00:00|9364.2|9359.2|9364.4|9359.4|9371.9|9366.9|9352.4|9347.4|2085
1692198000000|2023-08-16 15:00:00|9363.9|9358.9|9350.9|9344.9|9367.4|9362.4|9348.9|9341.9|1843
1692201600000|2023-08-16 16:00:00|9351.9|9343.9|9341.9|9334.9|9354.9|9347.9|9340.9|9333.9|121
1692205200000|2023-08-16 17:00:00|9342.9|9335.9|9350.5|9338.5|9350.5|9340.9|9328.9|9321.9|127
1692208800000|2023-08-16 18:00:00|9350.3|9338.3|9348|9336|9361.5|9349.5|9332.6|9320.6|1
1692212400000|2023-08-16 19:00:00|9347.9|9335.9|9317.4|9305.4|9347.9|9335.9|9314.1|9302.1|0
1692216000000|2023-08-16 20:00:00|9316.9|9304.9|9316.5|9304.5|9323.4|9311.4|9312.1|9300.1|0
1692219600000|2023-08-16 21:00:00|9316.8|9304.8|9315.9|9303.9|9317.4|9305.4|9315.4|9303.4|0
1692223200000|2023-08-16 22:00:00|9316|9304|9318.5|9306.5|9325.5|9313.5|9316|9304|0
1692226800000|2023-08-16 23:00:00|9319.2|9307.2|9314.8|9302.8|9320.2|9308.2|9313.3|9301.3|0
1692230400000|2023-08-17 00:00:00|9313.7|9301.7|9277.1|9265.1|9314.4|9302.4|9273.8|9261.8|0
1692234000000|2023-08-17 01:00:00|9278.1|9266.1|9287.9|9275.9|9287.9|9275.9|9264.7|9252.7|0
1692237600000|2023-08-17 02:00:00|9285.8|9273.8|9307.6|9295.6|9307.6|9295.6|9285.8|9273.8|0
1692241200000|2023-08-17 03:00:00|9305.5|9293.5|9316.3|9304.3|9316.3|9304.3|9305.5|9293.5|0
1692244800000|2023-08-17 04:00:00|9314.1|9302.1|9308.1|9296.1|9320.6|9308.6|9306|9294|0
1692248400000|2023-08-17 05:00:00|9308.2|9296.2|9300|9288|9308.2|9296.2|9283.4|9271.4|0
1692252000000|2023-08-17 06:00:00|9299.9|9287.9|9312.4|9307.4|9314.9|9309.9|9290.9|9285.8|673
1692255600000|2023-08-17 07:00:00|9314.4|9309.4|9331.2|9326.2|9333.7|9328.7|9290.9|9285.9|1742
1692259200000|2023-08-17 08:00:00|9331.7|9326.7|9345.7|9340.7|9358.7|9353.7|9326.7|9321.7|1064
1692262800000|2023-08-17 09:00:00|9346.2|9341.2|9338.7|9333.7|9356.2|9351.2|9329.7|9324.7|1313
1692266400000|2023-08-17 10:00:00|9339.2|9334.2|9350.7|9345.7|9352.2|9347.2|9336.7|9331.7|793
1692270000000|2023-08-17 11:00:00|9350.2|9345.2|9351.7|9346.7|9360.2|9355.2|9346.7|9341.7|510
1692273600000|2023-08-17 12:00:00|9351.2|9346.2|9339.4|9334.4|9355.4|9350.4|9333.2|9328.2|662
1692277200000|2023-08-17 13:00:00|9338.9|9333.9|9281.4|9276.4|9339.9|9334.9|9275.4|9270.4|1209
1692280800000|2023-08-17 14:00:00|9280.9|9275.9|9292.7|9287.7|9307.2|9302.2|9272.2|9267.2|780
1692284400000|2023-08-17 15:00:00|9293.2|9288.2|9286.7|9279.7|9293.2|9288.2|9272.7|9266.7|1696
1692288000000|2023-08-17 16:00:00|9287.7|9280.7|9294.7|9288.7|9294.7|9288.7|9280.7|9274.7|143
1692291600000|2023-08-17 17:00:00|9296.7|9289.7|9275.7|9263.7|9296.7|9289.7|9270.2|9261.7|120
1692295200000|2023-08-17 18:00:00|9275.6|9263.6|9256.9|9244.9|9276.9|9264.9|9254.3|9242.3|0
1692298800000|2023-08-17 19:00:00|9256.8|9244.8|9241.9|9229.9|9259.1|9247.1|9237.3|9225.3|0
1692302400000|2023-08-17 20:00:00|9243.6|9231.6|9233.7|9221.7|9246.7|9234.7|9231.9|9219.9|0
1692306000000|2023-08-17 21:00:00|9234.2|9222.2|9234|9222|9235.5|9223.5|9233.1|9221.1|0
1692309600000|2023-08-17 22:00:00|9235.5|9223.5|9233.7|9221.7|9242.1|9230.1|9226.7|9214.7|0
1692313200000|2023-08-17 23:00:00|9234.3|9222.3|9238.7|9226.7|9245|9233|9234.3|9222.3|0
1692316800000|2023-08-18 00:00:00|9238.2|9226.2|9245.7|9233.7|9250|9238|9232.3|9220.3|0
1692320400000|2023-08-18 01:00:00|9246.8|9234.8|9269.9|9257.9|9274.3|9262.3|9243.5|9231.5|0
1692324000000|2023-08-18 02:00:00|9270|9258|9267.7|9255.7|9278.5|9266.5|9265.5|9253.5|0
1692327600000|2023-08-18 03:00:00|9266.6|9254.6|9260.6|9248.6|9269.8|9257.8|9254.7|9242.7|0
1692331200000|2023-08-18 04:00:00|9262.8|9250.8|9261|9249|9264.9|9252.9|9252.1|9240.1|0
1692334800000|2023-08-18 05:00:00|9262.1|9250.1|9254.1|9242.1|9262.1|9250.1|9240.6|9228.6|0
1692338400000|2023-08-18 06:00:00|9252|9240|9254.7|9249.7|9261.8|9254.2|9245.7|9239.9|175
1692342000000|2023-08-18 07:00:00|9253.2|9248.2|9217|9212|9276.2|9271.2|9194.5|9189.5|3339
1692345600000|2023-08-18 08:00:00|9216.5|9211.5|9243|9238|9244|9239|9210.5|9205.5|810
1692349200000|2023-08-18 09:00:00|9242.5|9237.5|9243.5|9238.5|9258|9253|9213.5|9208.5|1002
1692352800000|2023-08-18 10:00:00|9243|9238|9245.5|9240.5|9267.5|9262.5|9239.5|9234.5|686
1692356400000|2023-08-18 11:00:00|9245|9240|9231.7|9226.7|9249|9244|9223.2|9218.2|517
1692360000000|2023-08-18 12:00:00|9232.2|9227.2|9218.2|9213.2|9236.2|9231.2|9201.2|9196.2|715
1692363600000|2023-08-18 13:00:00|9217.7|9212.7|9229.2|9224.2|9240.2|9235.2|9206.7|9201.7|1333
1692367200000|2023-08-18 14:00:00|9228.7|9223.7|9260.8|9255.8|9260.8|9255.8|9211.8|9206.8|2116
1692370800000|2023-08-18 15:00:00|9261.8|9256.8|9279.3|9272.3|9280.3|9274.3|9257.3|9251.3|1671
1692374400000|2023-08-18 16:00:00|9278.3|9273.3|9276.3|9269.3|9282.3|9276.3|9271.3|9265.3|230
1692378000000|2023-08-18 17:00:00|9275.3|9268.3|9285.7|9273.7|9285.7|9275.3|9265.3|9259.3|156
1692381600000|2023-08-18 18:00:00|9284.6|9272.6|9287.8|9275.8|9294.8|9282.8|9279|9267|0
1692385200000|2023-08-18 19:00:00|9287.7|9275.7|9288.1|9276.1|9303.8|9291.8|9281|9269|0
1692388800000|2023-08-18 20:00:00|9287.4|9275.4|9277.3|9265.3|9298|9286|9275.8|9263.8|0
1692568800000|2023-08-20 22:00:00|9285.2|9273.2|9285.9|9273.9|9292.7|9280.7|9284.1|9272.1|0
1692572400000|2023-08-20 23:00:00|9286.3|9274.3|9290|9278|9290.5|9278.5|9280.6|9268.6|0
1692576000000|2023-08-21 00:00:00|9289.6|9277.6|9298.8|9286.8|9311.7|9299.7|9286.8|9274.8|0
1692579600000|2023-08-21 01:00:00|9297.7|9285.7|9285.9|9273.9|9298.7|9286.7|9270.4|9258.4|0
1692583200000|2023-08-21 02:00:00|9301|9289|9296.8|9284.8|9309.8|9297.8|9294.6|9282.6|0
1692586800000|2023-08-21 03:00:00|9309.7|9297.7|9290.2|9278.2|9312|9300|9288.1|9276.1|0
1692590400000|2023-08-21 04:00:00|9288.1|9276.1|9285.8|9273.8|9292.4|9280.4|9285.7|9273.7|0
1692594000000|2023-08-21 05:00:00|9287.9|9275.9|9283.8|9271.8|9292.3|9280.3|9279.2|9267.2|0
1692597600000|2023-08-21 06:00:00|9281.7|9269.7|9279.3|9274.3|9295.3|9290.3|9265.3|9260.3|283
1692601200000|2023-08-21 07:00:00|9271.8|9266.8|9342|9337|9344|9339|9269.3|9264.3|1594
1692604800000|2023-08-21 08:00:00|9342.5|9337.5|9342|9337|9345.5|9340.5|9324.5|9319.5|560
1692608400000|2023-08-21 09:00:00|9341.5|9336.5|9364|9359|9372|9367|9335.5|9330.5|553
1692612000000|2023-08-21 10:00:00|9364.5|9359.5|9334.5|9329.5|9368|9363|9334|9329|503
1692615600000|2023-08-21 11:00:00|9335|9330|9334.5|9329.5|9346.5|9341.5|9334|9329|394
1692619200000|2023-08-21 12:00:00|9335|9330|9306.5|9301.5|9339|9334|9302.5|9297.5|428
1692622800000|2023-08-21 13:00:00|9306|9301|9266|9261|9307|9302|9262.5|9257.5|755
1692626400000|2023-08-21 14:00:00|9267.5|9262.5|9261.7|9256.7|9268|9263|9241.2|9236.2|1074
1692630000000|2023-08-21 15:00:00|9261.2|9256.2|9252.2|9245.2|9269.2|9262.2|9247.2|9240.2|1278
1692633600000|2023-08-21 16:00:00|9253.2|9246.2|9268.2|9261.2|9268.2|9261.2|9250.2|9243.2|91
1692637200000|2023-08-21 17:00:00|9269.2|9262.2|9280|9268|9282.2|9271.2|9263.2|9256.2|82
1692640800000|2023-08-21 18:00:00|9280.1|9268.1|9290.1|9278.1|9292.7|9280.7|9279.1|9267.1|0
1692644400000|2023-08-21 19:00:00|9290.2|9278.2|9294.4|9282.4|9305.6|9293.6|9290.2|9278.2|0
1692648000000|2023-08-21 20:00:00|9295.4|9283.4|9287.5|9275.5|9295.4|9283.4|9285.4|9273.4|0
1692651600000|2023-08-21 21:00:00|9287.3|9275.3|9288.4|9276.4|9289|9277|9287.1|9275.1|0
1692655200000|2023-08-21 22:00:00|9289.5|9277.5|9281.4|9269.4|9289.5|9277.5|9280.3|9268.3|0
1692658800000|2023-08-21 23:00:00|9282|9270|9280|9268|9288.5|9276.5|9278.5|9266.5|0
1692662400000|2023-08-22 00:00:00|9280.7|9268.7|9291.4|9279.4|9291.4|9279.4|9273.2|9261.2|0
1692666000000|2023-08-22 01:00:00|9290.3|9278.3|9291.3|9279.3|9300|9288|9280.5|9268.5|0
1692669600000|2023-08-22 02:00:00|9293.4|9281.4|9297.7|9285.7|9302.1|9290.1|9287.1|9275.1|0
1692673200000|2023-08-22 03:00:00|9297.8|9285.8|9300|9288|9302.2|9290.2|9295.7|9283.7|0
1692676800000|2023-08-22 04:00:00|9299.9|9287.9|9295.6|9283.6|9300|9288|9295.5|9283.5|0
1692680400000|2023-08-22 05:00:00|9295.5|9283.5|9295.7|9283.7|9302|9290|9289.1|9277.1|0
1692684000000|2023-08-22 06:00:00|9293.5|9281.5|9310.2|9305.2|9311.2|9306.2|9287.2|9281.5|210
1692687600000|2023-08-22 07:00:00|9309.7|9304.7|9349|9344|9357.5|9352.5|9300.2|9295.2|1740
1692691200000|2023-08-22 08:00:00|9349.5|9344.5|9349|9344|9354.5|9349.5|9332.5|9327.5|502
1692694800000|2023-08-22 09:00:00|9351|9346|9364.5|9359.5|9374|9369|9344|9339|639
1692698400000|2023-08-22 10:00:00|9364|9359|9363|9358|9374.5|9369.5|9360.5|9355.5|255
1692702000000|2023-08-22 11:00:00|9362|9357|9366.8|9361.8|9370.3|9365.3|9360|9355|290
1692705600000|2023-08-22 12:00:00|9367.3|9362.3|9356.8|9351.8|9374.3|9369.3|9349.3|9344.3|707
1692709200000|2023-08-22 13:00:00|9356.3|9351.3|9320.8|9315.8|9358.3|9353.3|9315.3|9310.3|688
1692712800000|2023-08-22 14:00:00|9320.3|9315.3|9323.2|9318.2|9339.7|9334.7|9316.2|9311.2|701
1692716400000|2023-08-22 15:00:00|9322.7|9317.7|9309.7|9302.7|9324.2|9319.2|9307.7|9301.7|1104
1692720000000|2023-08-22 16:00:00|9308.7|9301.7|9311.7|9303.7|9318.7|9311.7|9299.7|9293.7|150
1692723600000|2023-08-22 17:00:00|9310.7|9304.7|9296.2|9284.2|9310.7|9304.7|9290.7|9284.2|144
1692727200000|2023-08-22 18:00:00|9294.1|9282.1|9300.6|9288.6|9307.3|9295.3|9289.6|9277.6|0
1692730800000|2023-08-22 19:00:00|9300.7|9288.7|9298.2|9286.2|9309.8|9297.8|9289.5|9277.5|0
1692734400000|2023-08-22 20:00:00|9296.1|9284.1|9297.9|9285.9|9299.3|9287.3|9293.5|9281.5|0
1692738000000|2023-08-22 21:00:00|9297.4|9285.4|9299.7|9287.7|9301.8|9289.8|9297.4|9285.4|0
1692741600000|2023-08-22 22:00:00|9299.6|9287.6|9302.3|9290.3|9306|9294|9297.7|9285.7|0
1692745200000|2023-08-22 23:00:00|9301.9|9289.9|9300.4|9288.4|9303.4|9291.4|9298.2|9286.2|0
1692748800000|2023-08-23 00:00:00|9300.3|9288.3|9320.8|9308.8|9323|9311|9298.6|9286.6|0
1692752400000|2023-08-23 01:00:00|9318.7|9306.7|9333.8|9321.8|9338.1|9326.1|9318.7|9306.7|0
1692756000000|2023-08-23 02:00:00|9333.9|9321.9|9331.7|9319.7|9338.2|9326.2|9329.5|9317.5|0
1692759600000|2023-08-23 03:00:00|9329.6|9317.6|9333.8|9321.8|9340.2|9328.2|9329.6|9317.6|0
1692763200000|2023-08-23 04:00:00|9331.7|9319.7|9333.8|9321.8|9333.8|9321.8|9329.5|9317.5|0
1692766800000|2023-08-23 05:00:00|9331.7|9319.7|9346.6|9334.6|9346.6|9334.6|9331.6|9319.6|0
1692770400000|2023-08-23 06:00:00|9344.5|9332.5|9334.9|9329.9|9344.5|9335.4|9322.9|9317.9|286
1692774000000|2023-08-23 07:00:00|9335.4|9330.4|9353.3|9348.3|9379.4|9374.4|9333.9|9328.9|1272
1692777600000|2023-08-23 08:00:00|9352.8|9347.8|9368.3|9363.3|9385.3|9380.3|9351.8|9346.8|440
1692781200000|2023-08-23 09:00:00|9369.3|9364.3|9390.3|9385.3|9399.8|9394.8|9360.8|9355.8|462
1692784800000|2023-08-23 10:00:00|9390.8|9385.8|9337.3|9332.3|9394.8|9389.8|9329.3|9324.3|507
1692788400000|2023-08-23 11:00:00|9337.8|9332.8|9335.5|9330.5|9340.3|9335.3|9323.8|9318.8|469
1692792000000|2023-08-23 12:00:00|9336|9331|9315.5|9310.5|9347.5|9342.5|9313.5|9308.5|431
1692795600000|2023-08-23 13:00:00|9315|9310|9301.5|9296.5|9330|9325|9291|9286|727
1692799200000|2023-08-23 14:00:00|9302.5|9297.5|9324.4|9319.4|9325.9|9320.9|9296|9291|557
1692802800000|2023-08-23 15:00:00|9324.9|9319.9|9314.9|9307.9|9328.9|9322.9|9309.9|9302.9|955
1692806400000|2023-08-23 16:00:00|9313.9|9306.9|9310.9|9303.9|9321.9|9314.9|9308.9|9302.9|93
1692810000000|2023-08-23 17:00:00|9311.9|9304.9|9332.9|9320.9|9332.9|9325.9|9311.9|9304.9|42
1692813600000|2023-08-23 18:00:00|9330.8|9318.8|9324.2|9312.2|9335|9323|9317.8|9305.8|0
1692817200000|2023-08-23 19:00:00|9324.1|9312.1|9326.6|9314.6|9334.2|9322.2|9319.1|9307.1|0
1692820800000|2023-08-23 20:00:00|9326.2|9314.2|9355.3|9343.3|9362.6|9350.6|9322.5|9310.5|0
1692824400000|2023-08-23 21:00:00|9355.1|9343.1|9351.8|9339.8|9356.2|9344.2|9351.1|9339.1|0
1692828000000|2023-08-23 22:00:00|9351.7|9339.7|9352.5|9340.5|9355.2|9343.2|9346.2|9334.2|0
1692831600000|2023-08-23 23:00:00|9352.3|9340.3|9352.4|9340.4|9354.2|9342.2|9349.8|9337.8|0
1692835200000|2023-08-24 00:00:00|9352.2|9340.2|9356.9|9344.9|9365.4|9353.4|9351.1|9339.1|0
1692838800000|2023-08-24 01:00:00|9359|9347|9354.8|9342.8|9361.2|9349.2|9344.1|9332.1|0
1692842400000|2023-08-24 02:00:00|9354.9|9342.9|9365.7|9353.7|9365.7|9353.7|9352.7|9340.7|0
1692846000000|2023-08-24 03:00:00|9364.6|9352.6|9370.5|9358.5|9376.9|9364.9|9363.5|9351.5|0
1692849600000|2023-08-24 04:00:00|9372.6|9360.6|9387.5|9375.5|9387.5|9375.5|9370.5|9358.5|0
1692853200000|2023-08-24 05:00:00|9389.6|9377.6|9380.7|9368.7|9395.8|9383.8|9377.5|9365.5|0
1692856800000|2023-08-24 06:00:00|9378.5|9366.5|9369.2|9364.2|9380.7|9371.7|9357.7|9352.7|147
1692860400000|2023-08-24 07:00:00|9374.2|9369.2|9378.7|9373.7|9418.7|9413.7|9371.7|9366.7|2239
1692864000000|2023-08-24 08:00:00|9379.2|9374.2|9372.7|9367.7|9401.7|9396.7|9370.7|9365.7|731
1692867600000|2023-08-24 09:00:00|9372.2|9367.2|9343.2|9338.2|9380.7|9375.7|9332.7|9327.7|718
1692871200000|2023-08-24 10:00:00|9342.7|9337.7|9355.7|9350.7|9363.2|9358.2|9341.2|9336.2|346
1692874800000|2023-08-24 11:00:00|9355.2|9350.2|9346.8|9341.8|9371.2|9366.2|9344.8|9339.8|368
1692878400000|2023-08-24 12:00:00|9346.3|9341.3|9336.8|9331.8|9346.3|9341.3|9327.3|9322.3|511
1692882000000|2023-08-24 13:00:00|9336.3|9331.3|9373.3|9368.3|9373.3|9368.3|9326.3|9321.3|828
1692885600000|2023-08-24 14:00:00|9372.8|9367.8|9331.3|9326.3|9374.8|9369.8|9324.3|9319.3|1043
1692889200000|2023-08-24 15:00:00|9330.8|9325.8|9305.3|9298.3|9334.3|9328.8|9304.3|9297.3|1154
1692892800000|2023-08-24 16:00:00|9304.3|9297.3|9325.3|9317.3|9335.3|9328.3|9304.3|9297.3|89
1692896400000|2023-08-24 17:00:00|9326.3|9318.3|9327.1|9315.1|9332.3|9321.3|9314.3|9307.3|81
1692900000000|2023-08-24 18:00:00|9327.2|9315.2|9322.5|9310.5|9332.8|9320.8|9313.7|9301.7|0
1692903600000|2023-08-24 19:00:00|9322.6|9310.6|9295.8|9283.8|9324.8|9312.8|9291.3|9279.3|0
1692907200000|2023-08-24 20:00:00|9294.3|9282.3|9291.8|9279.8|9301.1|9289.1|9280.9|9268.9|0
1692910800000|2023-08-24 21:00:00|9291.5|9279.5|9298.4|9286.4|9298.9|9286.9|9290.2|9278.2|0
1692914400000|2023-08-24 22:00:00|9298|9286|9311.1|9299.1|9311.8|9299.8|9296.5|9284.5|0
1692918000000|2023-08-24 23:00:00|9310.7|9298.7|9306.5|9294.5|9310.7|9298.7|9299|9287|0
1692921600000|2023-08-25 00:00:00|9305.8|9293.8|9319.1|9307.1|9323.4|9311.4|9303.8|9291.8|0
1692925200000|2023-08-25 01:00:00|9321.2|9309.2|9322.2|9310.2|9323.4|9311.4|9308.1|9296.1|0
1692928800000|2023-08-25 02:00:00|9321.1|9309.1|9316.7|9304.7|9323.3|9311.3|9308.5|9296.5|0
1692932400000|2023-08-25 03:00:00|9318.9|9306.9|9318.8|9306.8|9318.9|9306.9|9310.2|9298.2|0
1692936000000|2023-08-25 04:00:00|9321|9309|9308|9296|9321|9309|9308|9296|0
1692939600000|2023-08-25 05:00:00|9310.2|9298.2|9304.7|9292.7|9318.9|9306.9|9295|9283|0
1692943200000|2023-08-25 06:00:00|9311.1|9299.1|9307.6|9302.6|9328.6|9323.6|9302.1|9297|267
1692946800000|2023-08-25 07:00:00|9309.1|9304.1|9339|9334|9346.6|9341.6|9307.1|9302.1|1175
1692950400000|2023-08-25 08:00:00|9340|9335|9359|9354|9364|9359|9338.5|9333.5|625
1692954000000|2023-08-25 09:00:00|9358.5|9353.5|9365|9360|9373|9368|9349.5|9344.5|457
1692957600000|2023-08-25 10:00:00|9365.5|9360.5|9392|9387|9396|9391|9365.5|9360.5|523
1692961200000|2023-08-25 11:00:00|9391.5|9386.5|9391.3|9386.3|9399|9394|9386|9381|301
1692964800000|2023-08-25 12:00:00|9391.8|9386.8|9402.8|9397.8|9417.8|9412.8|9389.3|9384.3|518
1692968400000|2023-08-25 13:00:00|9402.3|9397.3|9363.8|9358.8|9403.8|9398.8|9357.8|9352.8|734
1692972000000|2023-08-25 14:00:00|9363.3|9358.3|9325.3|9320.3|9375.8|9370.8|9323.8|9318.8|1168
1692975600000|2023-08-25 15:00:00|9325.8|9320.8|9335.3|9328.3|9352.3|9345.3|9319.8|9314.8|1159
1692979200000|2023-08-25 16:00:00|9334.3|9329.3|9355.3|9349.3|9362.3|9355.3|9334.3|9329.3|143
1692982800000|2023-08-25 17:00:00|9356.3|9348.3|9353.3|9341.3|9358.3|9351.3|9337.3|9330.3|91
1692986400000|2023-08-25 18:00:00|9353.4|9341.4|9382.5|9370.5|9384.6|9372.6|9351.1|9339.1|0
1692990000000|2023-08-25 19:00:00|9382.6|9370.6|9377.5|9365.5|9389.1|9377.1|9373.1|9361.1|0
1692993600000|2023-08-25 20:00:00|9380.5|9368.5|9375.6|9363.6|9386.5|9374.5|9374.5|9362.5|0
1693173600000|2023-08-27 22:00:00|9395.1|9383.1|9391.9|9379.9|9400.1|9388.1|9390.6|9378.6|0
1693177200000|2023-08-27 23:00:00|9392.3|9380.3|9392.3|9380.3|9395.3|9383.3|9388.9|9376.9|0
1693180800000|2023-08-28 00:00:00|9392.9|9380.9|9388.8|9376.8|9393.6|9381.6|9383|9371|0
1693184400000|2023-08-28 01:00:00|9389.7|9377.7|9402.4|9390.4|9404.5|9392.5|9389.7|9377.7|0
1693188000000|2023-08-28 02:00:00|9401.4|9389.4|9400.3|9388.3|9404.4|9392.4|9392.6|9380.6|0
1693191600000|2023-08-28 03:00:00|9398.4|9386.4|9392.4|9380.4|9400.3|9388.3|9392.4|9380.4|0
1693195200000|2023-08-28 04:00:00|9394.3|9382.3|9392.5|9380.5|9394.4|9382.4|9390.5|9378.5|0
1693198800000|2023-08-28 05:00:00|9392.4|9380.4|9403.4|9391.4|9408.5|9396.5|9388.5|9376.5|0
1693202400000|2023-08-28 06:00:00|9405.3|9393.3|9397.8|9392.8|9410.3|9405.3|9386.8|9381.8|166
1693206000000|2023-08-28 07:00:00|9400.3|9395.3|9419.2|9414.2|9431.8|9426.8|9397.8|9392.8|1369
1693209600000|2023-08-28 08:00:00|9418.2|9413.2|9440.2|9435.2|9450.2|9445.2|9414.2|9409.2|1260
1693213200000|2023-08-28 09:00:00|9440.7|9435.7|9437.7|9432.7|9440.7|9435.7|9427.7|9422.7|134
1693216800000|2023-08-28 10:00:00|9441.2|9429.2|9431.7|9419.7|9441.2|9429.2|9429|9417|0
1693220400000|2023-08-28 11:00:00|9433.6|9421.6|9450.4|9438.4|9450.5|9438.5|9433.5|9421.5|0
1693224000000|2023-08-28 12:00:00|9452.3|9440.3|9468.3|9456.3|9474|9462|9450.2|9438.2|0
1693227600000|2023-08-28 13:00:00|9470.3|9458.3|9485.8|9473.8|9505.9|9493.9|9468.3|9456.3|0
1693231200000|2023-08-28 14:00:00|9485.9|9473.9|9492.1|9480.1|9499|9487|9470.8|9458.8|0
1693234800000|2023-08-28 15:00:00|9494|9482|9492.3|9480.3|9525.3|9513.3|9488|9476|0
1693238400000|2023-08-28 16:00:00|9492.2|9480.2|9523.7|9515.7|9531.7|9522.7|9489.8|9477.8|4339
1693242000000|2023-08-28 17:00:00|9524.7|9518.7|9510.7|9498.7|9531.7|9522.7|9507.7|9495.7|105
1693245600000|2023-08-28 18:00:00|9510.6|9498.6|9515.8|9503.8|9517.8|9505.8|9508.5|9496.5|0
1693249200000|2023-08-28 19:00:00|9515.9|9503.9|9527.4|9515.4|9532|9520|9511.2|9499.2|0
1693252800000|2023-08-28 20:00:00|9525|9513|9529.4|9517.4|9530.4|9518.4|9523.1|9511.1|0
1693256400000|2023-08-28 21:00:00|9529.2|9517.2|9529.4|9517.4|9530|9518|9529|9517|0
1693260000000|2023-08-28 22:00:00|9529.8|9517.8|9532.3|9520.3|9535.1|9523.1|9529.2|9517.2|0
1693263600000|2023-08-28 23:00:00|9532.7|9520.7|9525.9|9513.9|9532.7|9520.7|9525.5|9513.5|0
1693267200000|2023-08-29 00:00:00|9526.5|9514.5|9524.3|9512.3|9526.5|9514.5|9510.7|9498.7|0
1693270800000|2023-08-29 01:00:00|9524.4|9512.4|9516.4|9504.4|9528.4|9516.4|9516.4|9504.4|0
1693274400000|2023-08-29 02:00:00|9518.4|9506.4|9528.2|9516.2|9528.2|9516.2|9516.4|9504.4|0
1693278000000|2023-08-29 03:00:00|9529.2|9517.2|9530.2|9518.2|9534.1|9522.1|9526.2|9514.2|0
1693281600000|2023-08-29 04:00:00|9532.1|9520.1|9530.2|9518.2|9536.1|9524.1|9530.2|9518.2|0
1693285200000|2023-08-29 05:00:00|9532.1|9520.1|9539.6|9527.6|9539.6|9527.6|9528.2|9516.2|0
1693288800000|2023-08-29 06:00:00|9541.6|9529.6|9519.2|9514.2|9547.2|9542.2|9519.2|9514.2|443
1693292400000|2023-08-29 07:00:00|9519.7|9514.7|9506.2|9501.2|9543.7|9538.7|9495.3|9490.3|2586
1693296000000|2023-08-29 08:00:00|9506.7|9501.7|9528.2|9523.2|9554.7|9549.7|9504.7|9499.7|912
1693299600000|2023-08-29 09:00:00|9529.2|9524.2|9568.7|9563.7|9574.7|9569.7|9528.2|9523.2|945
1693303200000|2023-08-29 10:00:00|9568.2|9563.2|9557.2|9552.2|9575.7|9570.7|9556.7|9551.7|722
1693306800000|2023-08-29 11:00:00|9556.7|9551.7|9546.1|9541.1|9565.2|9560.2|9539.1|9534.1|559
1693310400000|2023-08-29 12:00:00|9546.6|9541.6|9527.6|9522.6|9547.1|9542.1|9511.6|9506.6|686
1693314000000|2023-08-29 13:00:00|9528.1|9523.1|9561.1|9556.1|9569.1|9564.1|9522.1|9517.1|1018
1693317600000|2023-08-29 14:00:00|9565.6|9560.6|9577.7|9572.7|9590.2|9585.2|9565.1|9560.1|1413
1693321200000|2023-08-29 15:00:00|9578.2|9573.2|9593.7|9587.7|9596.2|9591.2|9575.2|9570.2|1726
1693324800000|2023-08-29 16:00:00|9592.7|9586.7|9594.7|9587.7|9605.7|9598.7|9591.7|9585.7|204
1693328400000|2023-08-29 17:00:00|9592.7|9585.7|9596.2|9584.2|9603.7|9595.7|9592.7|9584.2|76
1693332000000|2023-08-29 18:00:00|9598.1|9586.1|9603.7|9591.7|9607.7|9595.7|9594.1|9582.1|0
1693335600000|2023-08-29 19:00:00|9603.6|9591.6|9607.7|9595.7|9609.9|9597.9|9601.4|9589.4|0
1693339200000|2023-08-29 20:00:00|9605.4|9593.4|9609.3|9597.3|9611.5|9599.5|9604|9592|0
1693342800000|2023-08-29 21:00:00|9609.1|9597.1|9612|9600|9612.1|9600.1|9608.7|9596.7|0
1693346400000|2023-08-29 22:00:00|9611.9|9599.9|9611|9599|9615.6|9603.6|9607.8|9595.8|0
1693350000000|2023-08-29 23:00:00|9611.6|9599.6|9610|9598|9613.2|9601.2|9609.2|9597.2|0
1693353600000|2023-08-30 00:00:00|9610.6|9598.6|9621.1|9609.1|9628.8|9616.8|9609.6|9597.6|0
1693357200000|2023-08-30 01:00:00|9619.1|9607.1|9629.6|9617.6|9631.5|9619.5|9618.9|9606.9|0
1693360800000|2023-08-30 02:00:00|9627.7|9615.7|9625.7|9613.7|9637.6|9625.6|9623.8|9611.8|0
1693364400000|2023-08-30 03:00:00|9623.8|9611.8|9626.6|9614.6|9628.6|9616.6|9623.8|9611.8|0
1693368000000|2023-08-30 04:00:00|9624.7|9612.7|9620.6|9608.6|9626.7|9614.7|9620.6|9608.6|0
1693371600000|2023-08-30 05:00:00|9622.5|9610.5|9610.8|9598.8|9626.5|9614.5|9603|9591|0
1693375200000|2023-08-30 06:00:00|9608.8|9596.8|9596.2|9591.2|9621.7|9616.7|9596.2|9591.2|308
1693378800000|2023-08-30 07:00:00|9596.7|9591.7|9611.4|9606.4|9617.9|9612.9|9563.2|9558.2|2430
1693382400000|2023-08-30 08:00:00|9611.9|9606.9|9551.9|9546.9|9618.4|9613.4|9551.4|9546.4|742
1693386000000|2023-08-30 09:00:00|9551.4|9546.4|9549.9|9544.9|9558.4|9553.4|9532.9|9527.9|693
1693389600000|2023-08-30 10:00:00|9550.4|9545.4|9574.9|9569.9|9583.4|9578.4|9546.9|9541.9|493
1693393200000|2023-08-30 11:00:00|9573.9|9568.9|9578.8|9573.8|9581.8|9576.8|9563.4|9558.4|344
1693396800000|2023-08-30 12:00:00|9577.8|9572.8|9602.8|9597.8|9602.8|9597.8|9574.3|9569.3|621
1693400400000|2023-08-30 13:00:00|9603.8|9598.8|9603.3|9598.3|9607.3|9602.3|9579.3|9574.3|657
1693404000000|2023-08-30 14:00:00|9603.8|9598.8|9571.1|9566.1|9608.3|9603.3|9560.1|9555.1|1003
1693407600000|2023-08-30 15:00:00|9571.6|9566.6|9558.6|9552.6|9574.6|9569.6|9550.6|9544.6|1327
1693411200000|2023-08-30 16:00:00|9557.6|9551.6|9563.6|9555.6|9567.6|9561.6|9554.6|9547.6|128
1693414800000|2023-08-30 17:00:00|9562.6|9554.6|9549.2|9537.2|9564.6|9557.6|9542.6|9534.6|109
1693418400000|2023-08-30 18:00:00|9551.1|9539.1|9553.4|9541.4|9553.4|9541.4|9543|9531|0
1693422000000|2023-08-30 19:00:00|9555.3|9543.3|9557.2|9545.2|9557.4|9545.4|9547.3|9535.3|0
1693425600000|2023-08-30 20:00:00|9556.8|9544.8|9564.3|9552.3|9565.5|9553.5|9553.8|9541.8|0
1693429200000|2023-08-30 21:00:00|9564|9552|9564.9|9552.9|9565.3|9553.3|9563.4|9551.4|0
1693432800000|2023-08-30 22:00:00|9563.8|9551.8|9560.8|9548.8|9563.8|9551.8|9560.8|9548.8|0
1693436400000|2023-08-30 23:00:00|9561.2|9549.2|9559.8|9547.8|9561.2|9549.2|9558.8|9546.8|0
1693440000000|2023-08-31 00:00:00|9560.2|9548.2|9561.8|9549.8|9567.7|9555.7|9557.9|9545.9|0
1693443600000|2023-08-31 01:00:00|9559.8|9547.8|9559.9|9547.9|9571.6|9559.6|9557.9|9545.9|0
1693447200000|2023-08-31 02:00:00|9561.8|9549.8|9559.9|9547.9|9573.6|9561.6|9559.9|9547.9|0
1693450800000|2023-08-31 03:00:00|9561.9|9549.9|9563.8|9551.8|9569.7|9557.7|9557.9|9545.9|0
1693454400000|2023-08-31 04:00:00|9564.8|9552.8|9567.7|9555.7|9571.6|9559.6|9564.8|9552.8|0
1693458000000|2023-08-31 05:00:00|9567.6|9555.6|9567.7|9555.7|9571.5|9559.5|9559.8|9547.8|0
1693461600000|2023-08-31 06:00:00|9569.6|9557.6|9558.1|9553.1|9573.5|9566.6|9558.1|9553.1|105
1693465200000|2023-08-31 07:00:00|9569.6|9564.6|9603.2|9598.2|9604.7|9599.7|9553.1|9548.1|1301
1693468800000|2023-08-31 08:00:00|9603.7|9598.7|9583.7|9578.7|9609.2|9604.2|9575.2|9570.2|468
1693472400000|2023-08-31 09:00:00|9584.2|9579.2|9572.7|9567.7|9590.2|9585.2|9559.7|9554.7|477
1693476000000|2023-08-31 10:00:00|9572.2|9567.2|9576.2|9571.2|9584.2|9579.2|9568.7|9563.7|302
1693479600000|2023-08-31 11:00:00|9576.7|9571.7|9591.3|9586.3|9594.3|9589.3|9564.2|9559.2|323
1693483200000|2023-08-31 12:00:00|9590.8|9585.8|9585.3|9580.3|9600.8|9595.8|9577.3|9572.3|522
1693486800000|2023-08-31 13:00:00|9584.8|9579.8|9573.3|9568.3|9586.8|9581.8|9550.8|9545.8|562
1693490400000|2023-08-31 14:00:00|9572.3|9567.3|9528.6|9523.6|9574.1|9569.1|9528.6|9523.6|798
1693494000000|2023-08-31 15:00:00|9528.1|9523.1|9509.6|9502.6|9531.6|9526.6|9498.6|9490.6|2148
1693497600000|2023-08-31 16:00:00|9508.6|9501.6|9500.6|9493.6|9509.6|9502.6|9486.6|9480.6|299
1693501200000|2023-08-31 17:00:00|9498.6|9492.6|9506.8|9494.8|9510.6|9503.6|9497.6|9490.6|156
1693504800000|2023-08-31 18:00:00|9506.7|9494.7|9500.8|9488.8|9516.9|9504.9|9500.7|9488.7|0
1693508400000|2023-08-31 19:00:00|9500.9|9488.9|9510.2|9498.2|9520.6|9508.6|9498.9|9486.9|0
1693512000000|2023-08-31 20:00:00|9508|9496|9513.4|9501.4|9517|9505|9507.5|9495.5|0
1693515600000|2023-08-31 21:00:00|9513.2|9501.2|9513.3|9501.3|9514.7|9502.7|9512.3|9500.3|0
1693519200000|2023-08-31 22:00:00|9513.7|9501.7|9512.9|9500.9|9514.9|9502.9|9509.1|9497.1|0
1693522800000|2023-08-31 23:00:00|9512.8|9500.8|9516.2|9504.2|9516.6|9504.6|9511.9|9499.9|0
1693526400000|2023-09-01 00:00:00|9516.3|9504.3|9534.2|9522.2|9538.2|9526.2|9515.6|9503.6|0
1693530000000|2023-09-01 01:00:00|9535.2|9523.2|9543.9|9531.9|9544|9532|9532.2|9520.2|0
1693533600000|2023-09-01 02:00:00|9544|9532|9539.8|9527.8|9549.8|9537.8|9537.9|9525.9|0
1693537200000|2023-09-01 03:00:00|9539.9|9527.9|9539.9|9527.9|9543.7|9531.7|9537.9|9525.9|0
1693540800000|2023-09-01 04:00:00|9541.8|9529.8|9541.8|9529.8|9545.8|9533.8|9539.9|9527.9|0
1693544400000|2023-09-01 05:00:00|9539.8|9527.8|9532.4|9520.4|9541.8|9529.8|9530.5|9518.5|0
1693548000000|2023-09-01 06:00:00|9530.5|9518.5|9518.1|9513.1|9530.5|9523.6|9499.1|9494.1|103
1693551600000|2023-09-01 07:00:00|9516.1|9511.1|9554.2|9549.2|9554.2|9549.2|9501.1|9496.1|1854
1693555200000|2023-09-01 08:00:00|9553.7|9548.7|9531.2|9526.2|9555.7|9550.7|9528.7|9523.7|463
1693558800000|2023-09-01 09:00:00|9530.7|9525.7|9533.2|9528.2|9553.2|9548.2|9530.2|9525.2|525
1693562400000|2023-09-01 10:00:00|9534.2|9529.2|9544.7|9539.7|9554.7|9549.7|9521.2|9516.2|365
1693566000000|2023-09-01 11:00:00|9544.2|9539.2|9523.2|9518.2|9547.2|9542.2|9522.2|9517.2|264
1693569600000|2023-09-01 12:00:00|9522.7|9517.7|9501.2|9496.2|9529.7|9524.7|9494.2|9489.2|612
1693573200000|2023-09-01 13:00:00|9501.7|9496.7|9471.7|9466.7|9528.2|9523.2|9453.7|9448.7|1301
1693576800000|2023-09-01 14:00:00|9467.2|9462.2|9459.7|9454.7|9494.2|9489.2|9456.2|9451.2|1761
1693580400000|2023-09-01 15:00:00|9458.7|9453.7|9447.2|9441.2|9466.2|9461.2|9444.2|9438.2|2214
1693584000000|2023-09-01 16:00:00|9446.2|9440.2|9451.2|9444.2|9459.2|9453.2|9443.2|9436.2|166
1693587600000|2023-09-01 17:00:00|9453.2|9446.2|9456.2|9444.2|9456.2|9449.2|9447.2|9440.2|102
1693591200000|2023-09-01 18:00:00|9454.3|9442.3|9458|9446|9458.2|9446.2|9450|9438|0
1693594800000|2023-09-01 19:00:00|9458.1|9446.1|9468|9456|9470|9458|9454.1|9442.1|0
1693598400000|2023-09-01 20:00:00|9471.1|9459.1|9464.3|9452.3|9472.4|9460.4|9463.9|9451.9|0
1693602000000|2023-09-01 21:00:00|9459.4|9447.4|9459.4|9447.4|9459.4|9447.4|9459.4|9447.4|0
1693778400000|2023-09-03 22:00:00|9466.2|9454.2|9460.7|9448.7|9466.8|9454.8|9459.9|9447.9|0
1693782000000|2023-09-03 23:00:00|9461.3|9449.3|9474.1|9462.1|9475|9463|9459.9|9447.9|0
1693785600000|2023-09-04 00:00:00|9474.5|9462.5|9467.3|9455.3|9475.8|9463.8|9462.4|9450.4|0
1693789200000|2023-09-04 01:00:00|9465.4|9453.4|9474.1|9462.1|9474.1|9462.1|9463.4|9451.4|0
1693792800000|2023-09-04 02:00:00|9467.3|9455.3|9477.1|9465.1|9479|9467|9465.3|9453.3|0
1693796400000|2023-09-04 03:00:00|9479|9467|9475|9463|9479.1|9467.1|9473|9461|0
1693800000000|2023-09-04 04:00:00|9474.9|9462.9|9475|9463|9476.9|9464.9|9474.9|9462.9|0
1693803600000|2023-09-04 05:00:00|9474.9|9462.9|9480.9|9468.9|9480.9|9468.9|9474.9|9462.9|0
1693807200000|2023-09-04 06:00:00|9479|9467|9489.3|9484.3|9507.8|9502.8|9469.8|9463|420
1693810800000|2023-09-04 07:00:00|9488.8|9483.8|9491.6|9486.6|9505.8|9500.8|9477.3|9472.3|1329
1693814400000|2023-09-04 08:00:00|9492.1|9487.1|9504.6|9499.6|9518.6|9513.6|9485.6|9480.6|787
1693818000000|2023-09-04 09:00:00|9505.1|9500.1|9491.6|9486.6|9519.1|9514.1|9486.6|9481.6|562
1693821600000|2023-09-04 10:00:00|9491.1|9486.1|9480.6|9475.6|9494.1|9489.1|9469.1|9464.1|374
1693825200000|2023-09-04 11:00:00|9480.1|9475.1|9462.4|9457.4|9481.1|9476.1|9460.9|9455.9|328
1693828800000|2023-09-04 12:00:00|9461.9|9456.9|9444.4|9439.4|9464.4|9459.4|9436.9|9431.9|326
1693832400000|2023-09-04 13:00:00|9443.9|9438.9|9436.9|9431.9|9446.9|9441.9|9434.4|9429.4|337
1693836000000|2023-09-04 14:00:00|9435.4|9430.4|9399.3|9394.3|9435.4|9430.4|9398.3|9393.3|907
1693839600000|2023-09-04 15:00:00|9398.8|9393.8|9424.3|9418.3|9428.3|9421.3|9398.3|9393.3|926
1693843200000|2023-09-04 16:00:00|9425.3|9419.3|9427.3|9418.3|9429.3|9421.3|9425.3|9418.3|65
1693846800000|2023-09-04 17:00:00|9426.3|9419.3|9426.8|9414.8|9426.8|9420.3|9423.3|9414.8|8
1693850400000|2023-09-04 18:00:00|9428.7|9416.7|9426.2|9414.2|9428.8|9416.8|9426.2|9414.2|0
1693854000000|2023-09-04 19:00:00|9428.1|9416.1|9426.2|9414.2|9428.1|9416.1|9426.2|9414.2|0
1693857600000|2023-09-04 20:00:00|9428.1|9416.1|9425.8|9413.8|9428.1|9416.1|9425.8|9413.8|0
1693861200000|2023-09-04 21:00:00|9427.9|9415.9|9425.8|9413.8|9427.9|9415.9|9425.8|9413.8|0
1693864800000|2023-09-04 22:00:00|9425.9|9413.9|9426|9414|9430.6|9418.6|9423|9411|0
1693868400000|2023-09-04 23:00:00|9426.4|9414.4|9427.8|9415.8|9430.1|9418.1|9424|9412|0
1693872000000|2023-09-05 00:00:00|9428.3|9416.3|9414.5|9402.5|9429.1|9417.1|9414.5|9402.5|0
1693875600000|2023-09-05 01:00:00|9414.6|9402.6|9408.8|9396.8|9422.4|9410.4|9408.8|9396.8|0
1693879200000|2023-09-05 02:00:00|9408.9|9396.9|9410.9|9398.9|9410.9|9398.9|9403.1|9391.1|0
1693882800000|2023-09-05 03:00:00|9408.9|9396.9|9407|9395|9409|9397|9403.1|9391.1|0
1693886400000|2023-09-05 04:00:00|9408.9|9396.9|9407.2|9395.2|9409.1|9397.1|9407|9395|0
1693890000000|2023-09-05 05:00:00|9409.2|9397.2|9405|9393|9410.9|9398.9|9401.2|9389.2|0
1693893600000|2023-09-05 06:00:00|9405.1|9393.1|9402.8|9397.8|9418.8|9413.8|9396.3|9391.3|305
1693897200000|2023-09-05 07:00:00|9402.3|9397.3|9369.9|9364.9|9405.8|9400.8|9353.3|9348.3|2422
1693900800000|2023-09-05 08:00:00|9369.4|9364.4|9392.9|9387.9|9400.4|9395.4|9354.9|9349.9|654
1693904400000|2023-09-05 09:00:00|9393.4|9388.4|9417.4|9412.4|9428.9|9423.9|9387.9|9382.9|726
1693908000000|2023-09-05 10:00:00|9415.9|9410.9|9422.9|9417.9|9433.4|9428.4|9411.9|9406.9|542
1693911600000|2023-09-05 11:00:00|9422.4|9417.4|9442.3|9437.3|9447.8|9442.8|9410.9|9405.9|337
1693915200000|2023-09-05 12:00:00|9441.8|9436.8|9448.3|9443.3|9449.3|9444.3|9422.3|9417.3|626
1693918800000|2023-09-05 13:00:00|9447.8|9442.8|9419.8|9414.8|9451.8|9446.8|9413.3|9408.3|632
1693922400000|2023-09-05 14:00:00|9421.3|9416.3|9402|9397|9425.8|9420.8|9399|9394|835
1693926000000|2023-09-05 15:00:00|9402.5|9397.5|9404.5|9397.5|9410.5|9405|9394.5|9388.5|1248
1693929600000|2023-09-05 16:00:00|9405.5|9398.5|9399.5|9392.5|9409.5|9402.5|9396.5|9389.5|127
1693933200000|2023-09-05 17:00:00|9398.5|9391.5|9398|9386|9399.5|9392.5|9392.5|9385.5|83
1693936800000|2023-09-05 18:00:00|9398.1|9386.1|9405.9|9393.9|9406|9394|9395.8|9383.8|0
1693940400000|2023-09-05 19:00:00|9405.8|9393.8|9415|9403|9425.2|9413.2|9395.7|9383.7|0
1693944000000|2023-09-05 20:00:00|9416.5|9404.5|9411.4|9399.4|9419.7|9407.7|9409.2|9397.2|0
1693947600000|2023-09-05 21:00:00|9411.6|9399.6|9409.8|9397.8|9412.3|9400.3|9409.8|9397.8|0
1693951200000|2023-09-05 22:00:00|9409.7|9397.7|9413.8|9401.8|9414|9402|9407.6|9395.6|0
1693954800000|2023-09-05 23:00:00|9413.6|9401.6|9412.6|9400.6|9414|9402|9410.7|9398.7|0
1693958400000|2023-09-06 00:00:00|9412.8|9400.8|9416.3|9404.3|9416.4|9404.4|9406.6|9394.6|0
1693962000000|2023-09-06 01:00:00|9418.2|9406.2|9403.5|9391.5|9418.2|9406.2|9402.5|9390.5|0
1693965600000|2023-09-06 02:00:00|9404.5|9392.5|9406.4|9394.4|9414.2|9402.2|9402.5|9390.5|0
1693969200000|2023-09-06 03:00:00|9404.5|9392.5|9394.8|9382.8|9404.5|9392.5|9392.8|9380.8|0
1693972800000|2023-09-06 04:00:00|9392.8|9380.8|9402|9390|9402.1|9390.1|9390.9|9378.9|0
1693976400000|2023-09-06 05:00:00|9400|9388|9405|9393|9410.8|9398.8|9390.1|9378.1|0
1693980000000|2023-09-06 06:00:00|9403.1|9391.1|9387.2|9382.2|9405|9393|9368.2|9363.2|296
1693983600000|2023-09-06 07:00:00|9391.2|9386.2|9349.2|9344.2|9392.7|9387.7|9341.2|9336.2|2331
1693987200000|2023-09-06 08:00:00|9348.2|9343.2|9353.2|9348.2|9369.7|9364.7|9335.7|9330.7|1116
1693990800000|2023-09-06 09:00:00|9352.7|9347.7|9335.2|9330.2|9364.2|9359.2|9332.7|9327.7|1006
1693994400000|2023-09-06 10:00:00|9335.7|9330.7|9329.7|9324.7|9344.7|9339.7|9319.7|9314.7|704
1693998000000|2023-09-06 11:00:00|9328.7|9323.7|9305|9300|9335.7|9330.7|9300|9295|1048
1694001600000|2023-09-06 12:00:00|9303|9298|9326.5|9321.5|9333.5|9328.5|9292|9287|837
1694005200000|2023-09-06 13:00:00|9326|9321|9331|9326|9338|9333|9314|9309|769
1694008800000|2023-09-06 14:00:00|9323.5|9318.5|9317.4|9312.4|9351.5|9346.5|9302.9|9297.9|856
1694012400000|2023-09-06 15:00:00|9316.9|9311.9|9317.9|9311.9|9325.9|9319.9|9310.4|9305.4|1962
1694016000000|2023-09-06 16:00:00|9316.9|9310.9|9294.9|9287.9|9318.9|9311.9|9293.9|9287.9|171
1694019600000|2023-09-06 17:00:00|9293.9|9286.9|9315.9|9303.9|9315.9|9308.9|9291.9|9284.9|170
1694023200000|2023-09-06 18:00:00|9316|9304|9324|9312|9328|9316|9313.9|9301.9|0
1694026800000|2023-09-06 19:00:00|9325.9|9313.9|9328|9316|9331.9|9319.9|9317.9|9305.9|0
1694030400000|2023-09-06 20:00:00|9328.9|9316.9|9326.9|9314.9|9329.9|9317.9|9323.4|9311.4|0
1694034000000|2023-09-06 21:00:00|9326.7|9314.7|9326.3|9314.3|9326.9|9314.9|9324.5|9312.5|0
1694037600000|2023-09-06 22:00:00|9327.5|9315.5|9324.9|9312.9|9328.7|9316.7|9323.5|9311.5|0
1694041200000|2023-09-06 23:00:00|9325.3|9313.3|9329|9317|9329.8|9317.8|9324.9|9312.9|0
1694044800000|2023-09-07 00:00:00|9328.4|9316.4|9322.9|9310.9|9332.6|9320.6|9321|9309|0
1694048400000|2023-09-07 01:00:00|9321|9309|9322.9|9310.9|9332.6|9320.6|9320.9|9308.9|0
1694052000000|2023-09-07 02:00:00|9324.9|9312.9|9317.1|9305.1|9326.8|9314.8|9315.2|9303.2|0
1694055600000|2023-09-07 03:00:00|9315.2|9303.2|9313.4|9301.4|9317.3|9305.3|9313.3|9301.3|0
1694059200000|2023-09-07 04:00:00|9311.5|9299.5|9301.6|9289.6|9311.5|9299.5|9299.6|9287.6|0
1694062800000|2023-09-07 05:00:00|9301.5|9289.5|9301.2|9289.2|9305.1|9293.1|9299.2|9287.2|0
1694066400000|2023-09-07 06:00:00|9300.3|9288.3|9297.1|9292.1|9303.2|9298.1|9282.6|9277.6|339
1694070000000|2023-09-07 07:00:00|9298.1|9293.1|9318.8|9313.8|9321.3|9316.3|9276.1|9271.1|1974
1694073600000|2023-09-07 08:00:00|9317.8|9312.8|9357.8|9352.8|9360.3|9355.3|9311.3|9306.3|642
1694077200000|2023-09-07 09:00:00|9358.3|9353.3|9353.3|9348.3|9385.3|9380.3|9346.8|9341.8|636
1694080800000|2023-09-07 10:00:00|9353.8|9348.8|9348.8|9343.8|9364.8|9359.8|9346.8|9341.8|403
1694084400000|2023-09-07 11:00:00|9348.3|9343.3|9332.3|9327.3|9351.8|9346.8|9315.3|9310.3|681
1694088000000|2023-09-07 12:00:00|9331.8|9326.8|9311.8|9306.8|9338.3|9333.3|9299.8|9294.8|639
1694091600000|2023-09-07 13:00:00|9311.3|9306.3|9330.2|9325.2|9355.8|9350.8|9306.3|9301.3|817
1694095200000|2023-09-07 14:00:00|9330.7|9325.7|9312|9307|9332.2|9327.2|9290.3|9285.3|1141
1694098800000|2023-09-07 15:00:00|9311.5|9306.5|9315.5|9308.5|9322.5|9315.5|9304|9299|1108
1694102400000|2023-09-07 16:00:00|9314.5|9309.5|9318.5|9311.5|9326.5|9320.5|9314.5|9309.5|160
1694106000000|2023-09-07 17:00:00|9319.5|9312.5|9329|9317|9329|9319.5|9316.5|9308.5|40
1694109600000|2023-09-07 18:00:00|9329.1|9317.1|9328.9|9316.9|9331.1|9319.1|9318.8|9306.8|0
1694113200000|2023-09-07 19:00:00|9329|9317|9328.8|9316.8|9335|9323|9320.8|9308.8|0
1694116800000|2023-09-07 20:00:00|9329.2|9317.2|9332.2|9320.2|9333|9321|9322.7|9310.7|0
1694120400000|2023-09-07 21:00:00|9332|9320|9334.1|9322.1|9335.3|9323.3|9331.8|9319.8|0
1694124000000|2023-09-07 22:00:00|9334.3|9322.3|9334.8|9322.8|9334.9|9322.9|9332.2|9320.2|0
1694127600000|2023-09-07 23:00:00|9334.4|9322.4|9332.3|9320.3|9334.7|9322.7|9328.7|9316.7|0
1694131200000|2023-09-08 00:00:00|9332.9|9320.9|9321.8|9309.8|9334.3|9322.3|9313.9|9301.9|0
1694134800000|2023-09-08 01:00:00|9321.7|9309.7|9327.6|9315.6|9331.5|9319.5|9313.9|9301.9|0
1694138400000|2023-09-08 02:00:00|9327.7|9315.7|9333.9|9321.9|9337.3|9325.3|9327.6|9315.6|0
1694142000000|2023-09-08 03:00:00|9332|9320|9337.8|9325.8|9337.8|9325.8|9331.9|9319.9|0
1694145600000|2023-09-08 04:00:00|9335.8|9323.8|9328|9316|9337.7|9325.7|9326.1|9314.1|0
1694149200000|2023-09-08 05:00:00|9326.1|9314.1|9353.7|9341.7|9357.6|9345.6|9326.1|9314.1|0
1694152800000|2023-09-08 06:00:00|9351.7|9339.7|9352.7|9347.7|9355.2|9350.2|9335.7|9330.7|175
1694156400000|2023-09-08 07:00:00|9354.2|9349.2|9322.5|9317.5|9357.7|9352.7|9311.2|9306.2|1334
1694160000000|2023-09-08 08:00:00|9323.5|9318.5|9261.5|9256.5|9328.5|9323.5|9256.5|9251.5|1615
1694163600000|2023-09-08 09:00:00|9261|9256|9248|9243|9271|9266|9240|9235|1148
1694167200000|2023-09-08 10:00:00|9247.5|9242.5|9312.5|9307.5|9314.5|9309.5|9240|9235|1224
1694170800000|2023-09-08 11:00:00|9313|9308|9301.9|9296.9|9316.5|9311.5|9277.5|9272.5|441
1694174400000|2023-09-08 12:00:00|9301.4|9296.4|9321.9|9316.9|9336.4|9331.4|9300.4|9295.4|813
1694178000000|2023-09-08 13:00:00|9322.4|9317.4|9334.4|9329.4|9340.9|9335.9|9317.9|9312.9|858
1694181600000|2023-09-08 14:00:00|9334.9|9329.9|9367.1|9362.1|9372.1|9367.1|9333.9|9328.9|950
1694185200000|2023-09-08 15:00:00|9368.1|9363.1|9363.6|9356.6|9379.6|9372.6|9361.6|9354.6|1458
1694188800000|2023-09-08 16:00:00|9362.6|9355.6|9373.6|9367.6|9375.6|9369.6|9360.6|9353.6|130
1694192400000|2023-09-08 17:00:00|9372.6|9366.6|9378.6|9366.6|9379.6|9371.6|9369.6|9363.6|77
1694196000000|2023-09-08 18:00:00|9378.7|9366.7|9370.3|9358.3|9384.6|9372.6|9366.6|9354.6|0
1694199600000|2023-09-08 19:00:00|9368.3|9356.3|9372.5|9360.5|9372.6|9360.6|9362.3|9350.3|0
1694203200000|2023-09-08 20:00:00|9369.6|9357.6|9373.6|9361.6|9381|9369|9368.2|9356.2|0
1694383200000|2023-09-10 22:00:00|9373.1|9361.1|9376.9|9364.9|9376.9|9364.9|9369.4|9357.4|0
1694386800000|2023-09-10 23:00:00|9376.5|9364.5|9378.3|9366.3|9378.9|9366.9|9373.1|9361.1|0
1694390400000|2023-09-11 00:00:00|9378.7|9366.7|9372.5|9360.5|9381.2|9369.2|9366.8|9354.8|0
1694394000000|2023-09-11 01:00:00|9374.5|9362.5|9372.6|9360.6|9378.4|9366.4|9361|9349|0
1694397600000|2023-09-11 02:00:00|9374.6|9362.6|9372.7|9360.7|9376.6|9364.6|9366.7|9354.7|0
1694401200000|2023-09-11 03:00:00|9374.7|9362.7|9370.7|9358.7|9374.7|9362.7|9368.8|9356.8|0
1694404800000|2023-09-11 04:00:00|9372.7|9360.7|9384.5|9372.5|9384.5|9372.5|9372.7|9360.7|0
1694408400000|2023-09-11 05:00:00|9386.4|9374.4|9400.1|9388.1|9402|9390|9382.6|9370.6|0
1694412000000|2023-09-11 06:00:00|9398.1|9386.1|9401.1|9396.1|9413.6|9408.6|9393.2|9381.2|284
1694415600000|2023-09-11 07:00:00|9397.1|9392.1|9440.5|9435.5|9461.6|9456.6|9397.1|9392.1|3045
1694419200000|2023-09-11 08:00:00|9440|9435|9388.5|9383.5|9447.5|9442.5|9382|9377|2490
1694422800000|2023-09-11 09:00:00|9388|9383|9412|9407|9421|9416|9385|9380|2059
1694426400000|2023-09-11 10:00:00|9413|9408|9408|9403|9416.5|9411.5|9391.5|9386.5|1208
1694430000000|2023-09-11 11:00:00|9407|9402|9375|9370|9410.5|9405.5|9373.5|9368.5|700
1694433600000|2023-09-11 12:00:00|9374.5|9369.5|9391|9386|9393.5|9388.5|9368|9363|1573
1694437200000|2023-09-11 13:00:00|9390.5|9385.5|9408.5|9403.5|9430|9425|9388|9383|1661
1694440800000|2023-09-11 14:00:00|9408|9403|9445.1|9440.1|9453.6|9448.6|9406|9401|3022
1694444400000|2023-09-11 15:00:00|9444.6|9439.6|9444.1|9437.1|9448.1|9442.1|9425.6|9420.6|1947
1694448000000|2023-09-11 16:00:00|9443.1|9438.1|9454.1|9447.1|9454.1|9448.1|9443.1|9437.1|123
1694451600000|2023-09-11 17:00:00|9453.1|9446.1|9455.6|9443.6|9461.1|9454.1|9451.1|9443.6|98
1694455200000|2023-09-11 18:00:00|9453.6|9441.6|9457.5|9445.5|9461.4|9449.4|9453.5|9441.5|0
1694458800000|2023-09-11 19:00:00|9458.5|9446.5|9459.1|9447.1|9459.6|9447.6|9454.9|9442.9|0
1694462400000|2023-09-11 20:00:00|9459.5|9447.5|9455.3|9443.3|9461.5|9449.5|9454.5|9442.5|0
1694466000000|2023-09-11 21:00:00|9455.5|9443.5|9452.8|9440.8|9455.7|9443.7|9452.4|9440.4|0
1694469600000|2023-09-11 22:00:00|9453.1|9441.1|9450.1|9438.1|9454.9|9442.9|9448.7|9436.7|0
1694473200000|2023-09-11 23:00:00|9449.9|9437.9|9450.1|9438.1|9452.9|9440.9|9448.7|9436.7|0
1694476800000|2023-09-12 00:00:00|9449.5|9437.5|9445.1|9433.1|9454|9442|9441.2|9429.2|0
1694480400000|2023-09-12 01:00:00|9444.1|9432.1|9441.2|9429.2|9449.1|9437.1|9435.3|9423.3|0
1694484000000|2023-09-12 02:00:00|9439.2|9427.2|9453|9441|9454.9|9442.9|9439.2|9427.2|0
1694487600000|2023-09-12 03:00:00|9452.9|9440.9|9456.9|9444.9|9457|9445|9451|9439|0
1694491200000|2023-09-12 04:00:00|9455|9443|9454.9|9442.9|9457|9445|9450|9438|0
1694494800000|2023-09-12 05:00:00|9456.8|9444.8|9453|9441|9456.8|9444.8|9449.1|9437.1|0
1694498400000|2023-09-12 06:00:00|9452|9440|9457.6|9452.6|9462.6|9457.6|9449.6|9439.1|102
1694502000000|2023-09-12 07:00:00|9458.1|9453.1|9466.8|9461.8|9487.8|9482.8|9451.4|9446.4|2518
1694505600000|2023-09-12 08:00:00|9466.3|9461.3|9471.3|9466.3|9494.8|9489.8|9457.8|9452.8|2194
1694509200000|2023-09-12 09:00:00|9470.8|9465.8|9480|9475|9484|9479|9460.5|9455.5|1222
1694512800000|2023-09-12 10:00:00|9479|9474|9501.5|9496.5|9507|9502|9476.5|9471.5|961
1694516400000|2023-09-12 11:00:00|9502|9497|9461.6|9456.6|9504|9499|9450.6|9445.6|2520
1694520000000|2023-09-12 12:00:00|9460.1|9455.1|9488.6|9483.6|9498.1|9493.1|9458.1|9453.1|3607
1694523600000|2023-09-12 13:00:00|9487.1|9482.1|9473.1|9468.1|9488.1|9483.1|9455.6|9450.6|3746
1694527200000|2023-09-12 14:00:00|9472.6|9467.6|9460.4|9455.4|9476.9|9471.9|9450.9|9445.9|3159
1694530800000|2023-09-12 15:00:00|9459.9|9454.9|9461.4|9454.4|9479.9|9474.9|9452.4|9445.4|3536
1694534400000|2023-09-12 16:00:00|9462.4|9455.4|9471.4|9464.4|9474.4|9468.4|9462.4|9455.4|223
1694538000000|2023-09-12 17:00:00|9472.4|9465.4|9473.4|9461.4|9485.4|9479.4|9468.4|9461.4|154
1694541600000|2023-09-12 18:00:00|9473.3|9461.3|9466.1|9454.1|9475.3|9463.3|9464.1|9452.1|0
1694545200000|2023-09-12 19:00:00|9464.1|9452.1|9459|9447|9466.1|9454.1|9456.1|9444.1|0
1694548800000|2023-09-12 20:00:00|9459.4|9447.4|9459.4|9447.4|9464.2|9452.2|9458.6|9446.6|0
1694552400000|2023-09-12 21:00:00|9460.2|9448.2|9457.4|9445.4|9460.2|9448.2|9456.8|9444.8|0
1694556000000|2023-09-12 22:00:00|9459.2|9447.2|9458.6|9446.6|9460.4|9448.4|9456.2|9444.2|0
1694559600000|2023-09-12 23:00:00|9458.8|9446.8|9460.4|9448.4|9461.8|9449.8|9456.6|9444.6|0
1694563200000|2023-09-13 00:00:00|9460.8|9448.8|9448.3|9436.3|9464.1|9452.1|9443.4|9431.4|0
1694566800000|2023-09-13 01:00:00|9447.3|9435.3|9431.5|9419.5|9453.3|9441.3|9427.6|9415.6|0
1694570400000|2023-09-13 02:00:00|9431.6|9419.6|9412.2|9400.2|9437.5|9425.5|9406.3|9394.3|0
1694574000000|2023-09-13 03:00:00|9411.2|9399.2|9404.4|9392.4|9414.2|9402.2|9404.3|9392.3|0
1694577600000|2023-09-13 04:00:00|9402.5|9390.5|9422.8|9410.8|9422.8|9410.8|9400.8|9388.8|0
1694581200000|2023-09-13 05:00:00|9424.7|9412.7|9428.9|9416.9|9428.9|9416.9|9411.2|9399.2|0
1694584800000|2023-09-13 06:00:00|9425|9413|9441.4|9436.4|9442.4|9437.4|9417.1|9405.1|274
1694588400000|2023-09-13 07:00:00|9439.4|9434.4|9395.7|9390.7|9442.9|9437.9|9391.7|9386.7|2711
1694592000000|2023-09-13 08:00:00|9396.2|9391.2|9338.7|9333.7|9408.2|9403.2|9330.2|9325.2|3082
1694595600000|2023-09-13 09:00:00|9338.2|9333.2|9360.7|9355.7|9364.2|9359.2|9336.2|9331.2|1411
1694599200000|2023-09-13 10:00:00|9360.2|9355.2|9349.7|9344.7|9362.2|9357.2|9331.7|9326.7|1641
1694602800000|2023-09-13 11:00:00|9348.7|9343.7|9365.9|9360.9|9367.9|9362.9|9330.2|9325.2|746
1694606400000|2023-09-13 12:00:00|9366.4|9361.4|9412.9|9407.9|9419.4|9414.4|9357.9|9352.9|1830
1694610000000|2023-09-13 13:00:00|9413.4|9408.4|9439.4|9434.4|9447.4|9442.4|9399.4|9394.4|1769
1694613600000|2023-09-13 14:00:00|9440.4|9435.4|9447.2|9442.2|9451.2|9446.2|9412.2|9407.2|2092
1694617200000|2023-09-13 15:00:00|9446.7|9441.7|9417.2|9410.2|9448.7|9443.7|9411.2|9404.2|2216
1694620800000|2023-09-13 16:00:00|9418.2|9411.2|9412.2|9404.2|9419.2|9413.2|9404.2|9397.2|355
1694624400000|2023-09-13 17:00:00|9411.2|9403.2|9410.2|9398.2|9416.2|9409.2|9408.2|9398.2|104
1694628000000|2023-09-13 18:00:00|9412.2|9400.2|9398.2|9386.2|9412.2|9400.2|9389.8|9377.8|0
1694631600000|2023-09-13 19:00:00|9398.1|9386.1|9408.5|9396.5|9408.5|9396.5|9388|9376|0
1694635200000|2023-09-13 20:00:00|9407.3|9395.3|9413.6|9401.6|9414.4|9402.4|9404.1|9392.1|0
1694638800000|2023-09-13 21:00:00|9413.4|9401.4|9411.6|9399.6|9414|9402|9411.6|9399.6|0
1694642400000|2023-09-13 22:00:00|9412.6|9400.6|9411.4|9399.4|9414|9402|9409.2|9397.2|0
1694646000000|2023-09-13 23:00:00|9411.6|9399.6|9416.2|9404.2|9417|9405|9410.6|9398.6|0
1694649600000|2023-09-14 00:00:00|9416.6|9404.6|9438.5|9426.5|9440.5|9428.5|9410.3|9398.3|0
1694653200000|2023-09-14 01:00:00|9440.5|9428.5|9436.5|9424.5|9446.3|9434.3|9428.6|9416.6|0
1694656800000|2023-09-14 02:00:00|9436.4|9424.4|9444.6|9432.6|9444.6|9432.6|9426.6|9414.6|0
1694660400000|2023-09-14 03:00:00|9446.5|9434.5|9454.5|9442.5|9454.5|9442.5|9442.7|9430.7|0
1694664000000|2023-09-14 04:00:00|9452.5|9440.5|9456.3|9444.3|9458.5|9446.5|9450.6|9438.6|0
1694667600000|2023-09-14 05:00:00|9454.3|9442.3|9456.2|9444.2|9464.1|9452.1|9450.3|9438.3|0
1694671200000|2023-09-14 06:00:00|9454.3|9442.3|9418.2|9413.2|9454.3|9442.3|9410.7|9405.7|766
1694674800000|2023-09-14 07:00:00|9419.2|9414.2|9409.4|9404.4|9427.6|9422.6|9401.2|9396.2|1754
1694678400000|2023-09-14 08:00:00|9408.9|9403.9|9414.4|9409.4|9420.4|9415.4|9380.9|9375.9|1865
1694682000000|2023-09-14 09:00:00|9414.9|9409.9|9441.4|9436.4|9445.9|9440.9|9408.9|9403.9|909
1694685600000|2023-09-14 10:00:00|9440.9|9435.9|9462.4|9457.4|9465.4|9460.4|9439.4|9434.4|875
1694689200000|2023-09-14 11:00:00|9461.9|9456.9|9420.5|9415.5|9469.9|9464.9|9413|9408|986
1694692800000|2023-09-14 12:00:00|9420|9415|9527.5|9522.5|9528.5|9523.5|9418.5|9413.5|1497
1694696400000|2023-09-14 13:00:00|9527|9522|9540.5|9535.5|9544.5|9539.5|9504.5|9499.5|1348
1694700000000|2023-09-14 14:00:00|9542|9537|9557|9552|9560.5|9555.5|9519.5|9514.5|1034
1694703600000|2023-09-14 15:00:00|9557.5|9552.5|9576.5|9570.5|9580.5|9573.5|9552.5|9547.5|2284
1694707200000|2023-09-14 16:00:00|9577.5|9571.5|9587.5|9580.5|9593.5|9586.5|9571.5|9565.5|232
1694710800000|2023-09-14 17:00:00|9586.5|9578.5|9593|9581|9598.5|9591.5|9580.5|9572.5|157
1694714400000|2023-09-14 18:00:00|9591|9579|9595.5|9583.5|9599.2|9587.2|9588.6|9576.6|0
1694718000000|2023-09-14 19:00:00|9597.4|9585.4|9597|9585|9609|9597|9595|9583|0
1694721600000|2023-09-14 20:00:00|9598.3|9586.3|9603.4|9591.4|9610.7|9598.7|9595.5|9583.5|0
1694725200000|2023-09-14 21:00:00|9603.8|9591.8|9602.7|9590.7|9604.4|9592.4|9602.2|9590.2|0
1694728800000|2023-09-14 22:00:00|9602.6|9590.6|9602.4|9590.4|9604.4|9592.4|9600.4|9588.4|0
1694732400000|2023-09-14 23:00:00|9602|9590|9602.3|9590.3|9606.2|9594.2|9601|9589|0
1694736000000|2023-09-15 00:00:00|9601.9|9589.9|9610.3|9598.3|9612.5|9600.5|9597|9585|0
1694739600000|2023-09-15 01:00:00|9608.3|9596.3|9614.3|9602.3|9614.3|9602.3|9598.6|9586.6|0
1694743200000|2023-09-15 02:00:00|9616.2|9604.2|9632.3|9620.3|9634.4|9622.4|9616.2|9604.2|0
1694746800000|2023-09-15 03:00:00|9630.4|9618.4|9636.1|9624.1|9638.2|9626.2|9628.4|9616.4|0
1694750400000|2023-09-15 04:00:00|9636|9624|9624.9|9612.9|9638.1|9626.1|9620.6|9608.6|0
1694754000000|2023-09-15 05:00:00|9623|9611|9623.1|9611.1|9628.8|9616.8|9617.1|9605.1|0
1694757600000|2023-09-15 06:00:00|9621.2|9609.2|9614.5|9609.5|9634|9629|9611.5|9605.2|285
1694761200000|2023-09-15 07:00:00|9615|9610|9629.5|9624.5|9648.5|9643.5|9596.5|9591.5|2824
1694764800000|2023-09-15 08:00:00|9629|9624|9615.2|9610.2|9632.7|9627.7|9609.5|9604.5|821
1694768400000|2023-09-15 09:00:00|9615.7|9610.7|9615.7|9610.7|9627.2|9622.2|9604.7|9599.7|1470
1694772000000|2023-09-15 10:00:00|9615.2|9610.2|9601.7|9596.7|9617.7|9612.7|9594.7|9589.7|524
1694775600000|2023-09-15 11:00:00|9598.7|9593.7|9586.8|9581.8|9604.7|9599.7|9583.3|9578.3|347
1694779200000|2023-09-15 12:00:00|9587.3|9582.3|9556.8|9551.8|9599.3|9594.3|9556.8|9551.8|663
1694782800000|2023-09-15 13:00:00|9556.3|9551.3|9555.8|9550.8|9563.8|9558.8|9541.8|9536.8|989
1694786400000|2023-09-15 14:00:00|9558.3|9553.3|9532.8|9527.8|9565.8|9560.8|9530.3|9525.3|2927
1694790000000|2023-09-15 15:00:00|9533.3|9528.3|9548.8|9542.8|9558.8|9552.8|9527.8|9522.8|2200
1694793600000|2023-09-15 16:00:00|9547.8|9541.8|9553.8|9546.8|9557.8|9551.8|9544.8|9537.8|200
1694797200000|2023-09-15 17:00:00|9552.8|9545.8|9552.8|9540.8|9553.8|9546.8|9533.8|9526.8|146
1694800800000|2023-09-15 18:00:00|9552.7|9540.7|9548.9|9536.9|9552.7|9540.7|9542.8|9530.8|0
1694804400000|2023-09-15 19:00:00|9548.8|9536.8|9545.8|9533.8|9550.7|9538.7|9536.8|9524.8|0
1694808000000|2023-09-15 20:00:00|9546.5|9534.5|9548.6|9536.6|9554.3|9542.3|9543.8|9531.8|0
1694811600000|2023-09-15 21:00:00|9548.5|9536.5|9548.5|9536.5|9548.5|9536.5|9548.5|9536.5|0
1694988000000|2023-09-17 22:00:00|9552.8|9540.8|9556.2|9544.2|9557.2|9545.2|9552.8|9540.8|0
1694991600000|2023-09-17 23:00:00|9555.8|9543.8|9560|9548|9561|9549|9553.9|9541.9|0
1694995200000|2023-09-18 00:00:00|9559.6|9547.6|9562.5|9550.5|9568.4|9556.4|9556.6|9544.6|0
1694998800000|2023-09-18 01:00:00|9563.5|9551.5|9554.7|9542.7|9566.4|9554.4|9550.8|9538.8|0
1695002400000|2023-09-18 02:00:00|9556.6|9544.6|9556.7|9544.7|9562.6|9550.6|9552.8|9540.8|0
1695006000000|2023-09-18 03:00:00|9558.7|9546.7|9560.6|9548.6|9562.6|9550.6|9554.7|9542.7|0
1695009600000|2023-09-18 04:00:00|9562.6|9550.6|9560.4|9548.4|9566.5|9554.5|9560.4|9548.4|0
1695013200000|2023-09-18 05:00:00|9562.3|9550.3|9548.7|9536.7|9564.3|9552.3|9548.7|9536.7|0
1695016800000|2023-09-18 06:00:00|9548.8|9536.8|9535.5|9530.5|9552.6|9540.6|9529.5|9524.5|114
1695020400000|2023-09-18 07:00:00|9536|9531|9556|9551|9559|9554|9502.1|9497.1|1572
1695024000000|2023-09-18 08:00:00|9556.5|9551.5|9539.5|9534.5|9556.5|9551.5|9538|9533|539
1695027600000|2023-09-18 09:00:00|9540|9535|9527|9522|9547.5|9542.5|9512|9507|1586
1695031200000|2023-09-18 10:00:00|9526.5|9521.5|9535.2|9530.2|9537.5|9532.5|9515.7|9510.7|548
1695034800000|2023-09-18 11:00:00|9535.7|9530.7|9496.1|9491.1|9535.7|9530.7|9489.1|9484.1|580
1695038400000|2023-09-18 12:00:00|9495.1|9490.1|9516.1|9511.1|9521.1|9516.1|9493.6|9488.6|584
1695042000000|2023-09-18 13:00:00|9516.6|9511.6|9480.6|9475.6|9520.6|9515.6|9464.1|9459.1|1361
1695045600000|2023-09-18 14:00:00|9480.1|9475.1|9473.1|9468.1|9503.6|9498.6|9466.1|9461.1|1573
1695049200000|2023-09-18 15:00:00|9472.6|9467.6|9496.1|9490.1|9496.1|9490.1|9457.6|9452.6|1592
1695052800000|2023-09-18 16:00:00|9497.1|9491.1|9486.1|9480.1|9498.1|9492.1|9486.1|9479.1|104
1695056400000|2023-09-18 17:00:00|9487.1|9479.1|9489.1|9477.1|9498.1|9491.1|9486.1|9477.1|164
1695060000000|2023-09-18 18:00:00|9489.2|9477.2|9483.5|9471.5|9493.7|9481.7|9481.4|9469.4|0
1695063600000|2023-09-18 19:00:00|9483.4|9471.4|9491.3|9479.3|9491.3|9479.3|9477.5|9465.5|0
1695067200000|2023-09-18 20:00:00|9488.4|9476.4|9490.6|9478.6|9493.6|9481.6|9488|9476|0
1695070800000|2023-09-18 21:00:00|9490|9478|9490.6|9478.6|9491|9479|9489.2|9477.2|0
1695074400000|2023-09-18 22:00:00|9490.8|9478.8|9495.1|9483.1|9495.9|9483.9|9490.8|9478.8|0
1695078000000|2023-09-18 23:00:00|9495|9483|9494.5|9482.5|9495.9|9483.9|9492.9|9480.9|0
1695081600000|2023-09-19 00:00:00|9494.4|9482.4|9498.1|9486.1|9500.1|9488.1|9488.4|9476.4|0
1695085200000|2023-09-19 01:00:00|9499.1|9487.1|9486.3|9474.3|9502|9490|9486.3|9474.3|0
1695088800000|2023-09-19 02:00:00|9488.3|9476.3|9493.9|9481.9|9493.9|9481.9|9486|9474|0
1695092400000|2023-09-19 03:00:00|9491.9|9479.9|9493.8|9481.8|9493.9|9481.9|9491.9|9479.9|0
1695096000000|2023-09-19 04:00:00|9491.9|9479.9|9482.1|9470.1|9493.9|9481.9|9480.2|9468.2|0
1695099600000|2023-09-19 05:00:00|9480.2|9468.2|9470.5|9458.5|9482.1|9470.1|9468.6|9456.6|0
1695103200000|2023-09-19 06:00:00|9474.4|9462.4|9467.8|9462.8|9474.4|9466.8|9455.3|9450.3|109
1695106800000|2023-09-19 07:00:00|9468.3|9463.3|9520.4|9515.4|9527.4|9522.4|9461.8|9456.8|2494
1695110400000|2023-09-19 08:00:00|9520.9|9515.9|9533.4|9528.4|9539.4|9534.4|9517.4|9512.4|635
1695114000000|2023-09-19 09:00:00|9534.9|9529.9|9540.4|9535.4|9540.4|9535.4|9517.4|9512.4|720
1695117600000|2023-09-19 10:00:00|9539.9|9534.9|9527.4|9522.4|9548.9|9543.9|9526.9|9521.9|432
1695121200000|2023-09-19 11:00:00|9526.9|9521.9|9526.1|9521.1|9530.9|9525.9|9517.9|9512.9|350
1695124800000|2023-09-19 12:00:00|9525.6|9520.6|9507.6|9502.6|9527.1|9522.1|9506.6|9501.6|644
1695128400000|2023-09-19 13:00:00|9507.1|9502.1|9540.1|9535.1|9554.6|9549.6|9496.1|9491.1|908
1695132000000|2023-09-19 14:00:00|9540.6|9535.6|9526.5|9521.5|9540.6|9535.6|9510|9505|893
1695135600000|2023-09-19 15:00:00|9527|9522|9536|9529|9540|9534|9512|9507|1280
1695139200000|2023-09-19 16:00:00|9535|9528|9525|9518|9535|9529|9517|9510|163
1695142800000|2023-09-19 17:00:00|9524|9517|9538|9526|9543|9536|9524|9517|138
1695146400000|2023-09-19 18:00:00|9538.1|9526.1|9535.6|9523.6|9548.7|9536.7|9534|9522|0
1695150000000|2023-09-19 19:00:00|9535.5|9523.5|9538.9|9526.9|9544|9532|9533.5|9521.5|0
1695153600000|2023-09-19 20:00:00|9542.6|9530.6|9543.9|9531.9|9547.4|9535.4|9542.6|9530.6|0
1695157200000|2023-09-19 21:00:00|9544.3|9532.3|9543.7|9531.7|9544.5|9532.5|9543.5|9531.5|0
1695160800000|2023-09-19 22:00:00|9543.6|9531.6|9543.8|9531.8|9546.2|9534.2|9541.1|9529.1|0
1695164400000|2023-09-19 23:00:00|9544|9532|9545.1|9533.1|9546.1|9534.1|9541.8|9529.8|0
1695168000000|2023-09-20 00:00:00|9545|9533|9524.4|9512.4|9545.5|9533.5|9522.5|9510.5|0
1695171600000|2023-09-20 01:00:00|9522.5|9510.5|9528.3|9516.3|9528.4|9516.4|9520.4|9508.4|0
1695175200000|2023-09-20 02:00:00|9530.3|9518.3|9522.3|9510.3|9530.3|9518.3|9520.4|9508.4|0
1695178800000|2023-09-20 03:00:00|9520.4|9508.4|9518.3|9506.3|9524.3|9512.3|9518.3|9506.3|0
1695182400000|2023-09-20 04:00:00|9518.4|9506.4|9511.1|9499.1|9521.1|9509.1|9511.1|9499.1|0
1695186000000|2023-09-20 05:00:00|9509.2|9497.2|9521.1|9509.1|9521.1|9509.1|9507.3|9495.3|0
1695189600000|2023-09-20 06:00:00|9523.1|9511.1|9538.5|9533.5|9559|9554|9522.5|9511.1|296
1695193200000|2023-09-20 07:00:00|9539|9534|9585.1|9580.1|9588|9583|9537.5|9532.5|2046
1695196800000|2023-09-20 08:00:00|9584.6|9579.6|9613.6|9608.6|9625.1|9620.1|9584.6|9579.6|760
1695200400000|2023-09-20 09:00:00|9613.1|9608.1|9630.6|9625.6|9632.1|9627.1|9612.6|9607.6|720
1695204000000|2023-09-20 10:00:00|9630.1|9625.1|9632.1|9627.1|9632.1|9627.1|9614.1|9609.1|428
1695207600000|2023-09-20 11:00:00|9631.6|9626.6|9641.3|9636.3|9649.3|9644.3|9628.6|9623.6|575
1695211200000|2023-09-20 12:00:00|9641.8|9636.8|9647.3|9642.3|9649.8|9644.8|9630.3|9625.3|570
1695214800000|2023-09-20 13:00:00|9647.8|9642.8|9664.3|9659.3|9668.3|9663.3|9643.3|9638.3|803
1695218400000|2023-09-20 14:00:00|9663.8|9658.8|9657.7|9652.7|9675.3|9670.3|9645.7|9640.7|1513
1695222000000|2023-09-20 15:00:00|9657.2|9652.2|9654.2|9648.2|9663.2|9657.2|9647.2|9640.2|1791
1695225600000|2023-09-20 16:00:00|9655.2|9647.2|9658.2|9652.2|9659.2|9652.2|9649.2|9643.2|196
1695229200000|2023-09-20 17:00:00|9657.2|9651.2|9650.2|9638.2|9657.2|9651.2|9643.2|9637.2|157
1695232800000|2023-09-20 18:00:00|9649.7|9637.7|9630.8|9618.8|9657.8|9645.8|9626.7|9614.7|0
1695236400000|2023-09-20 19:00:00|9630.7|9618.7|9600.7|9588.7|9635.2|9623.2|9596.7|9584.7|0
1695240000000|2023-09-20 20:00:00|9603.1|9591.1|9596.2|9584.2|9605.5|9593.5|9594.4|9582.4|0
1695243600000|2023-09-20 21:00:00|9596.5|9584.5|9596.2|9584.2|9597.6|9585.6|9594.7|9582.7|0
1695247200000|2023-09-20 22:00:00|9596.3|9584.3|9603.3|9591.3|9608.4|9596.4|9596.3|9584.3|0
1695250800000|2023-09-20 23:00:00|9602.7|9590.7|9590.6|9578.6|9605.3|9593.3|9590.6|9578.6|0
1695254400000|2023-09-21 00:00:00|9590.5|9578.5|9569.5|9557.5|9592.2|9580.2|9569.4|9557.4|0
1695258000000|2023-09-21 01:00:00|9569.4|9557.4|9556.1|9544.1|9573.5|9561.5|9556.1|9544.1|0
1695261600000|2023-09-21 02:00:00|9556.2|9544.2|9545.7|9533.7|9564|9552|9542.6|9530.6|0
1695265200000|2023-09-21 03:00:00|9543.7|9531.7|9552.5|9540.5|9559.8|9547.8|9543.7|9531.7|0
1695268800000|2023-09-21 04:00:00|9552.6|9540.6|9558.5|9546.5|9560.5|9548.5|9550.6|9538.6|0
1695272400000|2023-09-21 05:00:00|9556.5|9544.5|9565.5|9553.5|9572.5|9560.5|9546.7|9534.7|0
1695276000000|2023-09-21 06:00:00|9567.4|9555.4|9578.2|9573.2|9594.7|9589.7|9559.2|9554.2|337
1695279600000|2023-09-21 07:00:00|9579.2|9574.2|9592.6|9587.6|9609.6|9604.6|9568.2|9563.2|1992
1695283200000|2023-09-21 08:00:00|9593.6|9588.6|9574.1|9569.1|9600.1|9595.1|9565.6|9560.6|701
1695286800000|2023-09-21 09:00:00|9573.6|9568.6|9540.1|9535.1|9579.1|9574.1|9539.1|9534.1|840
1695290400000|2023-09-21 10:00:00|9539.6|9534.6|9485.1|9480.1|9546.1|9541.1|9474.6|9469.6|1965
1695294000000|2023-09-21 11:00:00|9484.1|9479.1|9515.1|9510.1|9523.6|9518.6|9483.1|9478.1|783
1695297600000|2023-09-21 12:00:00|9516.1|9511.1|9528.6|9523.6|9528.6|9523.6|9489.1|9484.1|803
1695301200000|2023-09-21 13:00:00|9529.6|9524.6|9544.7|9539.7|9552.2|9547.2|9521.2|9516.2|1042
1695304800000|2023-09-21 14:00:00|9544.2|9539.2|9544|9539|9562|9557|9535.7|9530.7|1154
1695308400000|2023-09-21 15:00:00|9543.5|9538.5|9550.5|9543.5|9564.5|9558.5|9537|9532|2851
1695312000000|2023-09-21 16:00:00|9549.5|9544.5|9550.5|9543.5|9559.5|9553.5|9544.5|9538.5|178
1695315600000|2023-09-21 17:00:00|9549.5|9542.5|9557|9545|9561.5|9554.5|9547.5|9540.5|212
1695319200000|2023-09-21 18:00:00|9556.9|9544.9|9533.1|9521.1|9556.9|9544.9|9529.2|9517.2|0
1695322800000|2023-09-21 19:00:00|9532.9|9520.9|9512|9500|9536.7|9524.7|9507.9|9495.9|0
1695326400000|2023-09-21 20:00:00|9513.4|9501.4|9507.1|9495.1|9519|9507|9503|9491|0
1695330000000|2023-09-21 21:00:00|9506.9|9494.9|9507.5|9495.5|9507.5|9495.5|9504.1|9492.1|0
1695333600000|2023-09-21 22:00:00|9509.7|9497.7|9515.7|9503.7|9518.7|9506.7|9509.7|9497.7|0
1695337200000|2023-09-21 23:00:00|9515.6|9503.6|9508.8|9496.8|9516.1|9504.1|9506.3|9494.3|0
1695340800000|2023-09-22 00:00:00|9509.4|9497.4|9511.1|9499.1|9514.2|9502.2|9495.3|9483.3|0
1695344400000|2023-09-22 01:00:00|9511|9499|9517.1|9505.1|9517.2|9505.2|9499.1|9487.1|0
1695348000000|2023-09-22 02:00:00|9517.2|9505.2|9536.4|9524.4|9542.5|9530.5|9517.1|9505.1|0
1695351600000|2023-09-22 03:00:00|9536.5|9524.5|9552.1|9540.1|9556.1|9544.1|9533.5|9521.5|0
1695355200000|2023-09-22 04:00:00|9552|9540|9552.1|9540.1|9558.1|9546.1|9548.1|9536.1|0
1695358800000|2023-09-22 05:00:00|9551.1|9539.1|9544.3|9532.3|9556.2|9544.2|9544.3|9532.3|0
1695362400000|2023-09-22 06:00:00|9543.3|9531.3|9516|9511|9543.3|9534.5|9514|9509|199
1695366000000|2023-09-22 07:00:00|9515.5|9510.5|9508.4|9503.4|9526.9|9521.9|9476|9471|2566
1695369600000|2023-09-22 08:00:00|9508.9|9503.9|9520.4|9515.4|9526.4|9521.4|9481.4|9476.4|698
1695373200000|2023-09-22 09:00:00|9520.9|9515.9|9534.4|9529.4|9545.9|9540.9|9504.4|9499.4|516
1695376800000|2023-09-22 10:00:00|9534.9|9529.9|9536.9|9531.9|9545.4|9540.4|9524.4|9519.4|409
1695380400000|2023-09-22 11:00:00|9537.4|9532.4|9524.2|9519.2|9537.4|9532.4|9518.9|9513.9|404
1695384000000|2023-09-22 12:00:00|9524.7|9519.7|9518.2|9513.2|9544.7|9539.7|9514.2|9509.2|571
1695387600000|2023-09-22 13:00:00|9519.2|9514.2|9509.7|9504.7|9531.2|9526.2|9486.7|9481.7|750
1695391200000|2023-09-22 14:00:00|9509.2|9504.2|9512.7|9507.7|9534.7|9529.7|9506.2|9501.2|779
1695394800000|2023-09-22 15:00:00|9513.7|9508.7|9487|9480|9514.7|9509.7|9486.7|9480|1332
1695398400000|2023-09-22 16:00:00|9486|9479|9485|9478|9490|9484|9475|9468|201
1695402000000|2023-09-22 17:00:00|9486|9479|9472.9|9460.9|9486|9479|9464|9457|210
1695405600000|2023-09-22 18:00:00|9473|9461|9467|9455|9475|9463|9460.5|9448.5|0
1695409200000|2023-09-22 19:00:00|9466.9|9454.9|9466.5|9454.5|9493.7|9481.7|9462.4|9450.4|0
1695412800000|2023-09-22 20:00:00|9465.1|9453.1|9470.9|9458.9|9475.4|9463.4|9465.1|9453.1|0
1695592800000|2023-09-24 22:00:00|9480.1|9468.1|9483.1|9471.1|9489.5|9477.5|9479.7|9467.7|0
1695596400000|2023-09-24 23:00:00|9483.7|9471.7|9482.8|9470.8|9484.7|9472.7|9479.9|9467.9|0
1695600000000|2023-09-25 00:00:00|9482.4|9470.4|9478.8|9466.8|9482.8|9470.8|9464.9|9452.9|0
1695603600000|2023-09-25 01:00:00|9480.8|9468.8|9477.9|9465.9|9489|9477|9476|9464|0
1695607200000|2023-09-25 02:00:00|9477|9465|9490.9|9478.9|9490.9|9478.9|9475.9|9463.9|0
1695610800000|2023-09-25 03:00:00|9488.9|9476.9|9493.2|9481.2|9493.3|9481.3|9488.9|9476.9|0
1695614400000|2023-09-25 04:00:00|9493.3|9481.3|9493.1|9481.1|9495.1|9483.1|9491.1|9479.1|0
1695618000000|2023-09-25 05:00:00|9495.1|9483.1|9491|9479|9497.1|9485.1|9491|9479|0
1695621600000|2023-09-25 06:00:00|9478.5|9473.5|9470|9465|9487|9482|9468.5|9463.5|210
1695625200000|2023-09-25 07:00:00|9469.5|9464.5|9494.3|9489.3|9526|9521|9453|9448|1818
1695628800000|2023-09-25 08:00:00|9493.3|9488.3|9419.8|9414.8|9505.8|9500.8|9415.3|9410.3|784
1695632400000|2023-09-25 09:00:00|9419.3|9414.3|9443.3|9438.3|9449.3|9444.3|9412.3|9407.3|680
1695636000000|2023-09-25 10:00:00|9444.3|9439.3|9434.3|9429.3|9448.3|9443.3|9411.8|9406.8|341
1695639600000|2023-09-25 11:00:00|9436.8|9431.8|9410.7|9405.7|9448.3|9443.3|9408.7|9403.7|495
1695643200000|2023-09-25 12:00:00|9411.2|9406.2|9397.7|9392.7|9417.7|9412.7|9386.7|9381.7|752
1695646800000|2023-09-25 13:00:00|9397.2|9392.2|9376.7|9371.7|9398.7|9393.7|9347.2|9342.2|1337
1695650400000|2023-09-25 14:00:00|9376.2|9371.2|9343.9|9338.9|9382.2|9377.2|9337.9|9332.9|888
1695654000000|2023-09-25 15:00:00|9344.4|9339.4|9391.8|9384.8|9396.8|9389.8|9339.4|9334.4|1948
1695657600000|2023-09-25 16:00:00|9390.8|9385.8|9392.8|9385.8|9400.8|9394.8|9388.8|9381.8|140
1695661200000|2023-09-25 17:00:00|9391.8|9386.8|9397.8|9385.8|9402.8|9394.8|9386.8|9380.8|78
1695664800000|2023-09-25 18:00:00|9397.9|9385.9|9395.5|9383.5|9405.8|9393.8|9393.6|9381.6|0
1695668400000|2023-09-25 19:00:00|9395.4|9383.4|9404.4|9392.4|9408.1|9396.1|9387.1|9375.1|0
1695672000000|2023-09-25 20:00:00|9407.7|9395.7|9413.7|9401.7|9414.2|9402.2|9405.3|9393.3|0
1695675600000|2023-09-25 21:00:00|9413.8|9401.8|9413.5|9401.5|9414.2|9402.2|9412.5|9400.5|0
1695679200000|2023-09-25 22:00:00|9411.5|9399.5|9407.5|9395.5|9411.5|9399.5|9406.9|9394.9|0
1695682800000|2023-09-25 23:00:00|9406.9|9394.9|9403.7|9391.7|9408|9396|9401.6|9389.6|0
1695686400000|2023-09-26 00:00:00|9404.1|9392.1|9372.1|9360.1|9404.1|9392.1|9368.1|9356.1|0
1695690000000|2023-09-26 01:00:00|9372|9360|9361.7|9349.7|9376|9364|9359.6|9347.6|0
1695693600000|2023-09-26 02:00:00|9359.7|9347.7|9357.7|9345.7|9365.6|9353.6|9357.6|9345.6|0
1695697200000|2023-09-26 03:00:00|9358.7|9346.7|9371.9|9359.9|9373.7|9361.7|9357.7|9345.7|0
1695700800000|2023-09-26 04:00:00|9372|9360|9372|9360|9372|9360|9368|9356|0
1695704400000|2023-09-26 05:00:00|9374|9362|9371|9359|9378|9366|9360.1|9348.1|0
1695708000000|2023-09-26 06:00:00|9373|9361|9335.8|9330.8|9378|9368.8|9331.3|9326.3|135
1695711600000|2023-09-26 07:00:00|9333.3|9328.3|9351.5|9346.5|9370|9365|9287.8|9282.8|2562
1695715200000|2023-09-26 08:00:00|9351|9346|9402|9397|9407|9402|9349|9344|1085
1695718800000|2023-09-26 09:00:00|9403|9398|9376|9371|9409.5|9404.5|9375|9370|724
1695722400000|2023-09-26 10:00:00|9375.5|9370.5|9380|9375|9386|9381|9371|9366|369
1695726000000|2023-09-26 11:00:00|9379.5|9374.5|9374.1|9369.1|9397.5|9392.5|9367|9362|362
1695729600000|2023-09-26 12:00:00|9373.6|9368.6|9367.1|9362.1|9385.1|9380.1|9362.1|9357.1|648
1695733200000|2023-09-26 13:00:00|9367.6|9362.6|9380.1|9375.1|9383.6|9378.6|9345.6|9340.6|749
1695736800000|2023-09-26 14:00:00|9380.6|9375.6|9390.8|9385.8|9406.3|9401.3|9337.8|9332.8|1499
1695740400000|2023-09-26 15:00:00|9391.3|9386.3|9365.8|9358.8|9395.8|9390.8|9359.8|9352.8|1879
1695744000000|2023-09-26 16:00:00|9366.8|9359.8|9368.8|9361.8|9374.8|9367.8|9363.8|9356.8|174
1695747600000|2023-09-26 17:00:00|9367.8|9360.8|9361.8|9349.8|9374.8|9365.8|9349.8|9342.8|150
1695751200000|2023-09-26 18:00:00|9361.7|9349.7|9349.3|9337.3|9361.8|9349.8|9345.2|9333.2|0
1695754800000|2023-09-26 19:00:00|9347.3|9335.3|9345.6|9333.6|9349.6|9337.6|9339|9327|0
1695758400000|2023-09-26 20:00:00|9346.6|9334.6|9356.6|9344.6|9362.5|9350.5|9345.6|9333.6|0
1695762000000|2023-09-26 21:00:00|9356.8|9344.8|9357.6|9345.6|9358.6|9346.6|9356.2|9344.2|0
1695765600000|2023-09-26 22:00:00|9359|9347|9353.5|9341.5|9360.2|9348.2|9351.6|9339.6|0
1695769200000|2023-09-26 23:00:00|9354.1|9342.1|9357.8|9345.8|9359.4|9347.4|9353.1|9341.1|0
1695772800000|2023-09-27 00:00:00|9358.4|9346.4|9349.4|9337.4|9362.3|9350.3|9345.4|9333.4|0
1695776400000|2023-09-27 01:00:00|9347.4|9335.4|9363.6|9351.6|9367.5|9355.5|9347.4|9335.4|0
1695780000000|2023-09-27 02:00:00|9363.5|9351.5|9363.4|9351.4|9369.4|9357.4|9361.4|9349.4|0
1695783600000|2023-09-27 03:00:00|9363.5|9351.5|9357.5|9345.5|9363.5|9351.5|9355.5|9343.5|0
1695787200000|2023-09-27 04:00:00|9355.5|9343.5|9369.5|9357.5|9369.5|9357.5|9353.5|9341.5|0
1695790800000|2023-09-27 05:00:00|9368.5|9356.5|9376.6|9364.6|9380.6|9368.6|9361.4|9349.4|0
1695794400000|2023-09-27 06:00:00|9374.6|9362.6|9366.3|9361.3|9379.3|9374.3|9364.3|9359.3|224
1695798000000|2023-09-27 07:00:00|9365.8|9360.8|9404.8|9399.8|9406.3|9401.3|9343.6|9338.6|1541
1695801600000|2023-09-27 08:00:00|9405.8|9400.8|9378|9373|9422.8|9417.8|9372|9367|588
1695805200000|2023-09-27 09:00:00|9378.5|9373.5|9370.5|9365.5|9386|9381|9355.5|9350.5|654
1695808800000|2023-09-27 10:00:00|9370|9365|9363|9358|9378|9373|9349.5|9344.5|418
1695812400000|2023-09-27 11:00:00|9363.5|9358.5|9369.9|9364.9|9373.5|9368.5|9347.4|9342.4|384
1695816000000|2023-09-27 12:00:00|9369.4|9364.4|9372.9|9367.9|9374.4|9369.4|9345.4|9340.4|474
1695819600000|2023-09-27 13:00:00|9371.9|9366.9|9355.9|9350.9|9383.4|9378.4|9346.9|9341.9|862
1695823200000|2023-09-27 14:00:00|9357.4|9352.4|9316.1|9311.1|9361.9|9356.9|9312.6|9307.6|1067
1695826800000|2023-09-27 15:00:00|9315.6|9310.6|9323.1|9317.1|9338.1|9332.1|9312.6|9306.1|1505
1695830400000|2023-09-27 16:00:00|9322.1|9316.1|9321.1|9314.1|9328.1|9322.1|9310.1|9304.1|397
1695834000000|2023-09-27 17:00:00|9320.1|9315.1|9317.1|9305.1|9325.1|9318.1|9296.1|9290.1|362
1695837600000|2023-09-27 18:00:00|9317.2|9305.2|9352|9340|9355.7|9343.7|9307.1|9295.1|0
1695841200000|2023-09-27 19:00:00|9352.1|9340.1|9361.9|9349.9|9372.6|9360.6|9345.4|9333.4|0
1695844800000|2023-09-27 20:00:00|9364.6|9352.6|9378.5|9366.5|9380.3|9368.3|9362.2|9350.2|0
1695848400000|2023-09-27 21:00:00|9378.3|9366.3|9380.5|9368.5|9380.5|9368.5|9376.9|9364.9|0
1695852000000|2023-09-27 22:00:00|9380.3|9368.3|9370|9358|9380.5|9368.5|9363.1|9351.1|0
1695855600000|2023-09-27 23:00:00|9369.8|9357.8|9370|9358|9376.9|9364.9|9367.1|9355.1|0
1695859200000|2023-09-28 00:00:00|9370.4|9358.4|9374.1|9362.1|9378.2|9366.2|9364.1|9352.1|0
1695862800000|2023-09-28 01:00:00|9372.1|9360.1|9383.8|9371.8|9383.9|9371.9|9371.9|9359.9|0
1695866400000|2023-09-28 02:00:00|9383.9|9371.9|9360.8|9348.8|9385.8|9373.8|9359.8|9347.8|0
1695870000000|2023-09-28 03:00:00|9359.8|9347.8|9353.8|9341.8|9361.8|9349.8|9353.8|9341.8|0
1695873600000|2023-09-28 04:00:00|9351.9|9339.9|9352|9340|9352|9340|9331.9|9319.9|0
1695877200000|2023-09-28 05:00:00|9351|9339|9371.3|9359.3|9385|9373|9351|9339|0
1695880800000|2023-09-28 06:00:00|9373.2|9361.2|9345.1|9340.1|9373.2|9361.2|9340.1|9335.1|238
1695884400000|2023-09-28 07:00:00|9347.1|9342.1|9347|9342|9381.3|9376.3|9335.1|9330.1|1559
1695888000000|2023-09-28 08:00:00|9346.5|9341.5|9346.5|9341.5|9355|9350|9314|9309|1279
1695891600000|2023-09-28 09:00:00|9346|9341|9360|9355|9362|9357|9313.5|9308.5|1047
1695895200000|2023-09-28 10:00:00|9361|9356|9382|9377|9386|9381|9360|9355|565
1695898800000|2023-09-28 11:00:00|9381|9376|9382.7|9377.7|9386.5|9381.5|9368|9363|535
1695902400000|2023-09-28 12:00:00|9382.2|9377.2|9395.7|9390.7|9423.2|9418.2|9381.7|9376.7|822
1695906000000|2023-09-28 13:00:00|9396.2|9391.2|9405.2|9400.2|9415.7|9410.7|9388.2|9383.2|1148
1695909600000|2023-09-28 14:00:00|9404.7|9399.7|9438.3|9433.3|9439.3|9434.3|9402.2|9397.2|1199
1695913200000|2023-09-28 15:00:00|9438.8|9433.8|9446.8|9439.8|9452.8|9445.8|9422.8|9416.8|2280
1695916800000|2023-09-28 16:00:00|9445.8|9438.8|9442.8|9435.8|9458.8|9452.8|9437.8|9429.8|163
1695920400000|2023-09-28 17:00:00|9441.8|9434.8|9433.4|9421.4|9446.8|9438.8|9428.8|9421.3|101
1695924000000|2023-09-28 18:00:00|9433.3|9421.3|9433.4|9421.4|9443.8|9431.8|9423|9411|0
1695927600000|2023-09-28 19:00:00|9434.4|9422.4|9438.5|9426.5|9452|9440|9427.3|9415.3|0
1695931200000|2023-09-28 20:00:00|9439.4|9427.4|9448.9|9436.9|9451.6|9439.6|9433.9|9421.9|0
1695934800000|2023-09-28 21:00:00|9448.7|9436.7|9446.3|9434.3|9448.9|9436.9|9444.3|9432.3|0
1695938400000|2023-09-28 22:00:00|9447.5|9435.5|9447.6|9435.6|9454.4|9442.4|9446.9|9434.9|0
1695942000000|2023-09-28 23:00:00|9448|9436|9438.9|9426.9|9448|9436|9438.3|9426.3|0
1695945600000|2023-09-29 00:00:00|9439.3|9427.3|9413.4|9401.4|9439.7|9427.7|9413.3|9401.3|0
1695949200000|2023-09-29 01:00:00|9413.3|9401.3|9419.6|9407.6|9423.5|9411.5|9413.3|9401.3|0
1695952800000|2023-09-29 02:00:00|9421.6|9409.6|9441.7|9429.7|9443.7|9431.7|9419.7|9407.7|0
1695956400000|2023-09-29 03:00:00|9443.7|9431.7|9445.8|9433.8|9445.8|9433.8|9437.7|9425.7|0
1695960000000|2023-09-29 04:00:00|9443.8|9431.8|9433.9|9421.9|9445.8|9433.8|9433.9|9421.9|0
1695963600000|2023-09-29 05:00:00|9435.9|9423.9|9444|9432|9446.2|9434.2|9430|9418|0
1695967200000|2023-09-29 06:00:00|9443|9431|9463.8|9458.8|9467.8|9462.8|9435.3|9430|359
1695970800000|2023-09-29 07:00:00|9464.3|9459.3|9471.9|9466.9|9491.3|9486.3|9448.8|9443.8|2321
1695974400000|2023-09-29 08:00:00|9472.4|9467.4|9461.9|9456.9|9482.4|9477.4|9454.9|9449.9|1018
1695978000000|2023-09-29 09:00:00|9462.4|9457.4|9488.9|9483.9|9490.9|9485.9|9462.4|9457.4|968
1695981600000|2023-09-29 10:00:00|9488.4|9483.4|9500.9|9495.9|9511.4|9506.4|9477.9|9472.9|705
1695985200000|2023-09-29 11:00:00|9501.4|9496.4|9474.6|9469.6|9507.9|9502.9|9471.1|9466.1|916
1695988800000|2023-09-29 12:00:00|9473.1|9468.1|9504.1|9499.1|9509.6|9504.6|9468.6|9463.6|788
1695992400000|2023-09-29 13:00:00|9503.6|9498.6|9490.1|9485.1|9513.1|9508.1|9484.1|9479.1|784
1695996000000|2023-09-29 14:00:00|9490.6|9485.6|9440.7|9435.7|9496.1|9491.1|9439.7|9434.7|1527
1695999600000|2023-09-29 15:00:00|9441.2|9436.2|9421.7|9414.7|9460.2|9455.2|9412.7|9405.7|2892
1696003200000|2023-09-29 16:00:00|9422.7|9415.7|9417.7|9411.7|9435.7|9429.7|9412.7|9406.7|179
1696006800000|2023-09-29 17:00:00|9416.7|9409.7|9402.2|9390.2|9416.7|9409.7|9397.2|9389.7|259
1696010400000|2023-09-29 18:00:00|9402.3|9390.3|9428.1|9416.1|9428.1|9416.1|9398.2|9386.2|0
1696014000000|2023-09-29 19:00:00|9427.2|9415.2|9411.9|9399.9|9429.3|9417.3|9406.6|9394.6|0
1696017600000|2023-09-29 20:00:00|9412|9400|9420.4|9408.4|9427|9415|9405.6|9393.6|0
1696021200000|2023-09-29 21:00:00|9421.4|9409.4|9421.4|9409.4|9421.4|9409.4|9421.4|9409.4|0
1696197600000|2023-10-01 22:00:00|9436.1|9424.1|9426.5|9414.5|9438.1|9426.1|9419.6|9407.6|0
1696201200000|2023-10-01 23:00:00|9427.1|9415.1|9433.8|9421.8|9436.8|9424.8|9423.7|9411.7|0
1696204800000|2023-10-02 00:00:00|9434.4|9422.4|9471.1|9459.1|9475.1|9463.1|9429.5|9417.5|0
1696208400000|2023-10-02 01:00:00|9466.5|9454.5|9468.6|9456.6|9474.6|9462.6|9464.5|9452.5|0
1696212000000|2023-10-02 02:00:00|9468.7|9456.7|9460.6|9448.6|9472.7|9460.7|9458.8|9446.8|0
1696215600000|2023-10-02 03:00:00|9460.7|9448.7|9449.6|9437.6|9464.6|9452.6|9445.7|9433.7|0
1696219200000|2023-10-02 04:00:00|9449.7|9437.7|9446.7|9434.7|9452.3|9440.3|9435.7|9423.7|0
1696222800000|2023-10-02 05:00:00|9446.6|9434.6|9405.1|9393.1|9452.6|9440.6|9399.2|9387.2|0
1696226400000|2023-10-02 06:00:00|9409|9397|9447.7|9442.7|9447.7|9442.7|9409|9397|196
1696230000000|2023-10-02 07:00:00|9449.2|9444.2|9473.8|9468.8|9498.7|9493.7|9442.2|9437.2|2490
1696233600000|2023-10-02 08:00:00|9473.3|9468.3|9470.3|9465.3|9494.3|9489.3|9462.8|9457.8|775
1696237200000|2023-10-02 09:00:00|9469.8|9464.8|9426.8|9421.8|9470.8|9465.8|9417.8|9412.8|792
1696240800000|2023-10-02 10:00:00|9425.3|9420.3|9436.8|9431.8|9448.8|9443.8|9421.8|9416.8|643
1696244400000|2023-10-02 11:00:00|9437.3|9432.3|9442.1|9437.1|9466.3|9461.3|9434.1|9429.1|671
1696248000000|2023-10-02 12:00:00|9441.6|9436.6|9422.1|9417.1|9445.6|9440.6|9420.6|9415.6|431
1696251600000|2023-10-02 13:00:00|9421.6|9416.6|9370.1|9365.1|9436.6|9431.6|9369.1|9364.1|1584
1696255200000|2023-10-02 14:00:00|9368.6|9363.6|9307.1|9302.1|9386.6|9381.6|9299.1|9294.1|2859
1696258800000|2023-10-02 15:00:00|9307.6|9302.6|9296.6|9290.6|9333.6|9327.6|9292.6|9286.6|3057
1696262400000|2023-10-02 16:00:00|9295.6|9289.6|9289.6|9281.6|9298.6|9292.6|9281.6|9274.6|331
1696266000000|2023-10-02 17:00:00|9288.6|9282.6|9284.6|9272.6|9292.6|9285.6|9277.6|9271.6|227
1696269600000|2023-10-02 18:00:00|9284.7|9272.7|9277|9265|9297.2|9285.2|9268.7|9256.7|0
1696273200000|2023-10-02 19:00:00|9276.9|9264.9|9298.5|9286.5|9298.5|9286.5|9268.8|9256.8|0
1696276800000|2023-10-02 20:00:00|9299.3|9287.3|9303.7|9291.7|9308|9296|9299|9287|0
1696280400000|2023-10-02 21:00:00|9303.5|9291.5|9301.6|9289.6|9304.7|9292.7|9300.8|9288.8|0
1696284000000|2023-10-02 22:00:00|9302.4|9290.4|9301.8|9289.8|9308.4|9296.4|9300|9288|0
1696287600000|2023-10-02 23:00:00|9302|9290|9303.1|9291.1|9307.9|9295.9|9296.3|9284.3|0
1696291200000|2023-10-03 00:00:00|9302.5|9290.5|9306.4|9294.4|9310.4|9298.4|9276.7|9264.7|0
1696294800000|2023-10-03 01:00:00|9304.4|9292.4|9300.3|9288.3|9306.4|9294.4|9290.5|9278.5|0
1696298400000|2023-10-03 02:00:00|9300.2|9288.2|9296.3|9284.3|9306.3|9294.3|9294.3|9282.3|0
1696302000000|2023-10-03 03:00:00|9298.3|9286.3|9290.5|9278.5|9298.5|9286.5|9288.5|9276.5|0
1696305600000|2023-10-03 04:00:00|9290.4|9278.4|9271|9259|9290.5|9278.5|9269.1|9257.1|0
1696309200000|2023-10-03 05:00:00|9270.1|9258.1|9266.9|9254.9|9271.1|9259.1|9253.4|9241.4|0
1696312800000|2023-10-03 06:00:00|9265|9253|9290.1|9285.1|9290.6|9285.6|9262.6|9253|429
1696316400000|2023-10-03 07:00:00|9290.6|9285.6|9321.3|9316.3|9336.8|9331.8|9268.1|9263.1|2848
1696320000000|2023-10-03 08:00:00|9322.3|9317.3|9361.3|9356.3|9374.8|9369.8|9321.3|9316.3|1426
1696323600000|2023-10-03 09:00:00|9361.8|9356.8|9303.3|9298.3|9362.3|9357.3|9299.8|9294.8|1063
1696327200000|2023-10-03 10:00:00|9303.8|9298.8|9269.8|9264.8|9318.8|9313.8|9269.3|9264.3|1005
1696330800000|2023-10-03 11:00:00|9265.8|9260.8|9246|9241|9274.3|9269.3|9229|9224|924
1696334400000|2023-10-03 12:00:00|9245|9240|9206.5|9201.5|9247|9242|9201|9196|1176
1696338000000|2023-10-03 13:00:00|9205|9200|9216|9211|9232.5|9227.5|9192.5|9187.5|1356
1696341600000|2023-10-03 14:00:00|9215.5|9210.5|9185|9180|9215.5|9210.5|9170|9165|1916
1696345200000|2023-10-03 15:00:00|9184.5|9179.5|9182|9175|9192|9187|9160|9154|2303
1696348800000|2023-10-03 16:00:00|9184|9176|9178|9171|9194|9188|9176|9169|225
1696352400000|2023-10-03 17:00:00|9180|9172|9161.5|9149.5|9188|9181|9157|9146|309
1696356000000|2023-10-03 18:00:00|9163.5|9151.5|9164.2|9152.2|9169|9157|9151.4|9139.4|0
1696359600000|2023-10-03 19:00:00|9164.1|9152.1|9166.5|9154.5|9166.5|9154.5|9154|9142|0
1696363200000|2023-10-03 20:00:00|9169.2|9157.2|9146.3|9134.3|9174.6|9162.6|9145.9|9133.9|0
1696366800000|2023-10-03 21:00:00|9146.5|9134.5|9144.6|9132.6|9146.7|9134.7|9143.6|9131.6|0
1696370400000|2023-10-03 22:00:00|9144.7|9132.7|9150.8|9138.8|9152.2|9140.2|9142.4|9130.4|0
1696374000000|2023-10-03 23:00:00|9150.4|9138.4|9152|9140|9153.4|9141.4|9142.7|9130.7|0
1696377600000|2023-10-04 00:00:00|9151.6|9139.6|9151.5|9139.5|9165.5|9153.5|9144.2|9132.2|0
1696381200000|2023-10-04 01:00:00|9151.6|9139.6|9147.4|9135.4|9155.5|9143.5|9129.5|9117.5|0
1696384800000|2023-10-04 02:00:00|9145.4|9133.4|9149.3|9137.3|9149.4|9137.4|9137.3|9125.3|0
1696388400000|2023-10-04 03:00:00|9151.3|9139.3|9129.5|9117.5|9153.3|9141.3|9125.5|9113.5|0
1696392000000|2023-10-04 04:00:00|9131.4|9119.4|9149.4|9137.4|9153.4|9141.4|9125.7|9113.7|0
1696395600000|2023-10-04 05:00:00|9151.4|9139.4|9147.1|9135.1|9155.2|9143.2|9131.3|9119.3|0
1696399200000|2023-10-04 06:00:00|9149|9137|9145|9140|9152.9|9147.5|9124|9119|453
1696402800000|2023-10-04 07:00:00|9144.5|9139.5|9149.3|9144.3|9153.3|9148.3|9081.5|9076.5|3196
1696406400000|2023-10-04 08:00:00|9148.8|9143.8|9148.8|9143.8|9169.8|9164.8|9124.3|9119.3|1403
1696410000000|2023-10-04 09:00:00|9149.3|9144.3|9174.3|9169.3|9176.3|9171.3|9142.3|9137.3|1023
1696413600000|2023-10-04 10:00:00|9173.8|9168.8|9164.8|9159.8|9186.3|9181.3|9158.3|9153.3|942
1696417200000|2023-10-04 11:00:00|9164.3|9159.3|9163.4|9158.4|9181.3|9176.3|9150.9|9145.9|725
1696420800000|2023-10-04 12:00:00|9162.4|9157.4|9168.9|9163.9|9189.9|9184.9|9142.4|9137.4|1008
1696424400000|2023-10-04 13:00:00|9169.4|9164.4|9122.9|9117.9|9175.4|9170.4|9112.9|9107.9|1479
1696428000000|2023-10-04 14:00:00|9121.9|9116.9|9086|9081|9128.4|9123.4|9082|9077|1687
1696431600000|2023-10-04 15:00:00|9085.5|9080.5|9129.5|9122.5|9129.5|9122.5|9079|9074|2139
1696435200000|2023-10-04 16:00:00|9128.5|9123.5|9133.5|9126.5|9137.5|9131.5|9118.5|9112.5|314
1696438800000|2023-10-04 17:00:00|9132.5|9125.5|9121.5|9109.5|9136.5|9129.5|9116.5|9107.5|143
1696442400000|2023-10-04 18:00:00|9120.6|9108.6|9110.1|9098.1|9124.6|9112.6|9093.6|9081.6|0
1696446000000|2023-10-04 19:00:00|9111.1|9099.1|9129.4|9117.4|9134.7|9122.7|9110|9098|0
1696449600000|2023-10-04 20:00:00|9124.8|9112.8|9121.6|9109.6|9129.9|9117.9|9118.5|9106.5|0
1696453200000|2023-10-04 21:00:00|9122|9110|9123.2|9111.2|9123.4|9111.4|9119.2|9107.2|0
1696456800000|2023-10-04 22:00:00|9123.3|9111.3|9123.6|9111.6|9127|9115|9120.9|9108.9|0
1696460400000|2023-10-04 23:00:00|9124.2|9112.2|9127.4|9115.4|9127.4|9115.4|9121.7|9109.7|0
1696464000000|2023-10-05 00:00:00|9126.8|9114.8|9131.4|9119.4|9131.4|9119.4|9107.8|9095.8|0
1696467600000|2023-10-05 01:00:00|9133.3|9121.3|9149|9137|9149|9137|9129.4|9117.4|0
1696471200000|2023-10-05 02:00:00|9147|9135|9139.3|9127.3|9147.1|9135.1|9139.2|9127.2|0
1696474800000|2023-10-05 03:00:00|9141.2|9129.2|9160.9|9148.9|9160.9|9148.9|9141.2|9129.2|0
1696478400000|2023-10-05 04:00:00|9159.9|9147.9|9149.9|9137.9|9161|9149|9146.1|9134.1|0
1696482000000|2023-10-05 05:00:00|9149|9137|9151.7|9139.7|9155.6|9143.6|9141.9|9129.9|0
1696485600000|2023-10-05 06:00:00|9153.6|9141.6|9165.5|9160.5|9175.5|9170.5|9131.5|9126.5|511
1696489200000|2023-10-05 07:00:00|9159.5|9154.5|9131.4|9126.4|9159.5|9154.5|9096|9091|2502
1696492800000|2023-10-05 08:00:00|9130.9|9125.9|9119.9|9114.9|9172.9|9167.9|9118.4|9113.4|947
1696496400000|2023-10-05 09:00:00|9120.4|9115.4|9120.4|9115.4|9125.9|9120.9|9098.9|9093.9|1090
1696500000000|2023-10-05 10:00:00|9119.9|9114.9|9145.9|9140.9|9150.4|9145.4|9115.4|9110.4|554
1696503600000|2023-10-05 11:00:00|9146.4|9141.4|9180.5|9175.5|9181.5|9176.5|9134.9|9129.9|688
1696507200000|2023-10-05 12:00:00|9179.5|9174.5|9164.5|9159.5|9190|9185|9157.5|9152.5|899
1696510800000|2023-10-05 13:00:00|9164|9159|9193.5|9188.5|9196.5|9191.5|9157.5|9152.5|803
1696514400000|2023-10-05 14:00:00|9194.5|9189.5|9176.8|9171.8|9197.3|9192.3|9163.8|9158.8|1231
1696518000000|2023-10-05 15:00:00|9176.3|9171.3|9159.8|9152.8|9176.8|9171.8|9153.8|9147.8|2392
1696521600000|2023-10-05 16:00:00|9158.8|9153.8|9165.8|9158.8|9175.8|9168.8|9157.8|9150.8|208
1696525200000|2023-10-05 17:00:00|9164.8|9157.8|9191.3|9179.3|9191.3|9182.8|9156.8|9149.8|124
1696528800000|2023-10-05 18:00:00|9189.4|9177.4|9197.9|9185.9|9201.9|9189.9|9183.5|9171.5|0
1696532400000|2023-10-05 19:00:00|9199.9|9187.9|9190.2|9178.2|9199.9|9187.9|9185.2|9173.2|0
1696536000000|2023-10-05 20:00:00|9193.9|9181.9|9187.9|9175.9|9195.3|9183.3|9184.3|9172.3|0
1696539600000|2023-10-05 21:00:00|9187.7|9175.7|9185.7|9173.7|9188.5|9176.5|9183.7|9171.7|0
1696543200000|2023-10-05 22:00:00|9185.9|9173.9|9187.7|9175.7|9189.7|9177.7|9185.9|9173.9|0
1696546800000|2023-10-05 23:00:00|9187.3|9175.3|9183.3|9171.3|9188.7|9176.7|9181.9|9169.9|0
1696550400000|2023-10-06 00:00:00|9183.9|9171.9|9191.1|9179.1|9191.1|9179.1|9179.2|9167.2|0
1696554000000|2023-10-06 01:00:00|9189.1|9177.1|9191.1|9179.1|9198.9|9186.9|9187|9175|0
1696557600000|2023-10-06 02:00:00|9191|9179|9204.8|9192.8|9206.8|9194.8|9189.1|9177.1|0
1696561200000|2023-10-06 03:00:00|9204.9|9192.9|9197.4|9185.4|9204.9|9192.9|9193.5|9181.5|0
1696564800000|2023-10-06 04:00:00|9199.4|9187.4|9193.4|9181.4|9201.3|9189.3|9191.4|9179.4|0
1696568400000|2023-10-06 05:00:00|9191.5|9179.5|9179.8|9167.8|9193.4|9181.4|9175.9|9163.9|0
1696572000000|2023-10-06 06:00:00|9177.9|9165.9|9187.3|9182.3|9199.8|9194.8|9177.9|9165.9|254
1696575600000|2023-10-06 07:00:00|9187.8|9182.8|9198.1|9193.1|9202.8|9197.8|9157.8|9152.8|2548
1696579200000|2023-10-06 08:00:00|9198.6|9193.6|9166.6|9161.6|9206.1|9201.1|9165.1|9160.1|608
1696582800000|2023-10-06 09:00:00|9167.1|9162.1|9207.6|9202.6|9208.6|9203.6|9155.1|9150.1|631
1696586400000|2023-10-06 10:00:00|9208.1|9203.1|9212.1|9207.1|9230.6|9225.6|9202.6|9197.6|480
1696590000000|2023-10-06 11:00:00|9213.1|9208.1|9214.6|9209.6|9224.1|9219.1|9206.6|9201.6|355
1696593600000|2023-10-06 12:00:00|9214.1|9209.1|9138.1|9133.1|9225.6|9220.6|9127.1|9122.1|1841
1696597200000|2023-10-06 13:00:00|9136.6|9131.6|9149.6|9144.6|9188.6|9183.6|9129.6|9124.6|1726
1696600800000|2023-10-06 14:00:00|9150.1|9145.1|9187.2|9182.2|9191.2|9186.2|9111.2|9106.2|1278
1696604400000|2023-10-06 15:00:00|9187.7|9182.7|9253.8|9247.8|9255.8|9248.8|9183.2|9178.2|2035
1696608000000|2023-10-06 16:00:00|9254.8|9248.8|9239.8|9232.8|9259.8|9252.8|9233.8|9227.8|241
1696611600000|2023-10-06 17:00:00|9240.8|9233.8|9265.3|9253.3|9265.3|9255.8|9239.8|9231.8|153
1696615200000|2023-10-06 18:00:00|9265.2|9253.2|9273.4|9261.4|9277.5|9265.5|9259.3|9247.3|0
1696618800000|2023-10-06 19:00:00|9271.4|9259.4|9262.7|9250.7|9275.1|9263.1|9258.8|9246.8|0
1696622400000|2023-10-06 20:00:00|9266.9|9254.9|9271|9259|9274.2|9262.2|9261.2|9249.2|0
1696626000000|2023-10-06 21:00:00|9266.6|9254.6|9266.6|9254.6|9266.6|9254.6|9266.6|9254.6|0
1696802400000|2023-10-08 22:00:00|9199.4|9187.4|9193.7|9181.7|9204.3|9192.3|9182.4|9170.4|0
1696806000000|2023-10-08 23:00:00|9193.8|9181.8|9208.4|9196.4|9209.4|9197.4|9190.3|9178.3|0
1696809600000|2023-10-09 00:00:00|9208|9196|9216|9204|9218|9206|9198|9186|0
1696813200000|2023-10-09 01:00:00|9215|9203|9210.1|9198.1|9216|9204|9194.4|9182.4|0
1696816800000|2023-10-09 02:00:00|9208.1|9196.1|9208.2|9196.2|9214.1|9202.1|9204.2|9192.2|0
1696820400000|2023-10-09 03:00:00|9207.2|9195.2|9192.4|9180.4|9208.2|9196.2|9190.4|9178.4|0
1696824000000|2023-10-09 04:00:00|9194.3|9182.3|9202.3|9190.3|9206.1|9194.1|9192.4|9180.4|0
1696827600000|2023-10-09 05:00:00|9202.2|9190.2|9196.6|9184.6|9210.1|9198.1|9190.6|9178.6|0
1696831200000|2023-10-09 06:00:00|9198.5|9186.5|9182.3|9177.3|9223.8|9218.8|9176.3|9171.3|462
1696834800000|2023-10-09 07:00:00|9181.8|9176.8|9176|9171|9187.8|9182.8|9138.5|9133.5|3220
1696838400000|2023-10-09 08:00:00|9175.5|9170.5|9224.5|9219.5|9225|9220|9160|9155|1101
1696842000000|2023-10-09 09:00:00|9225|9220|9190.5|9185.5|9226|9221|9186.5|9181.5|950
1696845600000|2023-10-09 10:00:00|9190|9185|9168|9163|9201|9196|9167|9162|676
1696849200000|2023-10-09 11:00:00|9169|9164|9141.4|9136.4|9174|9169|9138.9|9133.9|1004
1696852800000|2023-10-09 12:00:00|9140.9|9135.9|9126.4|9121.4|9158.9|9153.9|9124.9|9119.9|913
1696856400000|2023-10-09 13:00:00|9125.9|9120.9|9172.4|9167.4|9174.9|9169.9|9113.9|9108.9|965
1696860000000|2023-10-09 14:00:00|9171.9|9166.9|9135|9130|9174.9|9169.9|9128|9123|1113
1696863600000|2023-10-09 15:00:00|9135.5|9130.5|9148.5|9142.5|9158.5|9151.5|9133.5|9128.5|1411
1696867200000|2023-10-09 16:00:00|9149.5|9143.5|9141.5|9134.5|9157.5|9150.5|9138.5|9131.5|281
1696870800000|2023-10-09 17:00:00|9140.5|9135.5|9181.5|9169.5|9181.6|9172.5|9138.5|9131.5|214
1696874400000|2023-10-09 18:00:00|9181.6|9169.6|9186.4|9174.4|9190.4|9178.4|9177.5|9165.5|0
1696878000000|2023-10-09 19:00:00|9188.4|9176.4|9179.4|9167.4|9188.4|9176.4|9175.2|9163.2|0
1696881600000|2023-10-09 20:00:00|9181.3|9169.3|9178.9|9166.9|9185.1|9173.1|9178.3|9166.3|0
1696885200000|2023-10-09 21:00:00|9178.7|9166.7|9178.5|9166.5|9180.5|9168.5|9178.5|9166.5|0
1696888800000|2023-10-09 22:00:00|9179.5|9167.5|9178.3|9166.3|9179.7|9167.7|9176.5|9164.5|0
1696892400000|2023-10-09 23:00:00|9177.9|9165.9|9180.3|9168.3|9180.7|9168.7|9177.3|9165.3|0
1696896000000|2023-10-10 00:00:00|9180.7|9168.7|9203|9191|9206.9|9194.9|9177.8|9165.8|0
1696899600000|2023-10-10 01:00:00|9202.9|9190.9|9212.1|9200.1|9216.2|9204.2|9202.9|9190.9|0
1696903200000|2023-10-10 02:00:00|9214|9202|9209.8|9197.8|9219.6|9207.6|9209.8|9197.8|0
1696906800000|2023-10-10 03:00:00|9210.7|9198.7|9209.8|9197.8|9213.7|9201.7|9207.8|9195.8|0
1696910400000|2023-10-10 04:00:00|9208.8|9196.8|9209.7|9197.7|9213.7|9201.7|9205.8|9193.8|0
1696914000000|2023-10-10 05:00:00|9210.7|9198.7|9211.5|9199.5|9215.5|9203.5|9200|9188|0
1696917600000|2023-10-10 06:00:00|9209.6|9197.6|9219.5|9214.5|9227|9222|9206.5|9197.6|392
1696921200000|2023-10-10 07:00:00|9220.5|9215.5|9287.7|9282.7|9292.5|9287.5|9220.5|9215.5|2677
1696924800000|2023-10-10 08:00:00|9288.2|9283.2|9300.7|9295.7|9307.2|9302.2|9269.7|9264.7|1041
1696928400000|2023-10-10 09:00:00|9301.2|9296.2|9304.2|9299.2|9310.7|9305.7|9287.2|9282.2|819
1696932000000|2023-10-10 10:00:00|9303.7|9298.7|9317.2|9312.2|9320.2|9315.2|9296.2|9291.2|609
1696935600000|2023-10-10 11:00:00|9317.7|9312.7|9308.8|9303.8|9325.7|9320.7|9305.3|9300.3|467
1696939200000|2023-10-10 12:00:00|9308.3|9303.3|9313.8|9308.8|9320.8|9315.8|9297.3|9292.3|643
1696942800000|2023-10-10 13:00:00|9313.3|9308.3|9342.3|9337.3|9343.8|9338.8|9312.3|9307.3|1457
1696946400000|2023-10-10 14:00:00|9342.8|9337.8|9353|9348|9375|9370|9338.8|9333.8|1993
1696950000000|2023-10-10 15:00:00|9354|9349|9345|9339|9368.5|9363.5|9340|9334|2504
1696953600000|2023-10-10 16:00:00|9343|9336|9336|9330|9349|9343|9333|9327|301
1696957200000|2023-10-10 17:00:00|9335|9329|9335.5|9323.5|9336|9329|9312|9306|382
1696960800000|2023-10-10 18:00:00|9333.5|9321.5|9331|9319|9345.2|9333.2|9326.9|9314.9|0
1696964400000|2023-10-10 19:00:00|9330.9|9318.9|9327|9315|9337|9325|9327|9315|0
1696968000000|2023-10-10 20:00:00|9327.1|9315.1|9327.7|9315.7|9331.4|9319.4|9324.6|9312.6|0
1696971600000|2023-10-10 21:00:00|9327.9|9315.9|9326.9|9314.9|9328.5|9316.5|9326.1|9314.1|0
1696975200000|2023-10-10 22:00:00|9327|9315|9328.3|9316.3|9329.5|9317.5|9324.5|9312.5|0
1696978800000|2023-10-10 23:00:00|9328.7|9316.7|9330.7|9318.7|9332.1|9320.1|9328.3|9316.3|0
1696982400000|2023-10-11 00:00:00|9330.1|9318.1|9323.9|9311.9|9341.5|9329.5|9323.9|9311.9|0
1696986000000|2023-10-11 01:00:00|9321.9|9309.9|9327.8|9315.8|9331.7|9319.7|9319.8|9307.8|0
1696989600000|2023-10-11 02:00:00|9325.8|9313.8|9337.7|9325.7|9339.7|9327.7|9323.8|9311.8|0
1696993200000|2023-10-11 03:00:00|9335.7|9323.7|9329.3|9317.3|9337.7|9325.7|9324.1|9312.1|0
1696996800000|2023-10-11 04:00:00|9331.3|9319.3|9325.6|9313.6|9339|9327|9323.4|9311.4|0
1697000400000|2023-10-11 05:00:00|9324.6|9312.6|9329.6|9317.6|9337.5|9325.5|9323.7|9311.7|0
1697004000000|2023-10-11 06:00:00|9327.6|9315.6|9302|9297|9337|9332|9298.5|9293.5|421
1697007600000|2023-10-11 07:00:00|9302.5|9297.5|9350.9|9345.9|9376.9|9371.9|9292|9287|2417
1697011200000|2023-10-11 08:00:00|9350.4|9345.4|9361.9|9356.9|9373.9|9368.9|9329.9|9324.9|910
1697014800000|2023-10-11 09:00:00|9361.4|9356.4|9334.9|9329.9|9373.4|9368.4|9330.4|9325.4|751
1697018400000|2023-10-11 10:00:00|9335.4|9330.4|9338.4|9333.4|9353.4|9348.4|9328.9|9323.9|1160
1697022000000|2023-10-11 11:00:00|9337.9|9332.9|9360.6|9355.6|9367.4|9362.4|9332.9|9327.9|365
1697025600000|2023-10-11 12:00:00|9361.1|9356.1|9362.6|9357.6|9370.6|9365.6|9339.6|9334.6|821
1697029200000|2023-10-11 13:00:00|9362.1|9357.1|9376.1|9371.1|9383.6|9378.6|9345.1|9340.1|979
1697032800000|2023-10-11 14:00:00|9376.6|9371.6|9366.8|9361.8|9381.1|9376.1|9349.8|9344.8|1283
1697036400000|2023-10-11 15:00:00|9367.3|9362.3|9347.3|9341.3|9371.8|9366.8|9339.3|9333.3|1718
1697040000000|2023-10-11 16:00:00|9346.3|9340.3|9344.3|9337.3|9349.3|9343.3|9336.3|9330.3|171
1697043600000|2023-10-11 17:00:00|9345.3|9338.3|9347.8|9335.8|9355.3|9346.8|9337.3|9330.3|168
1697047200000|2023-10-11 18:00:00|9349.7|9337.7|9361.7|9349.7|9365.9|9353.9|9347.8|9335.8|0
1697050800000|2023-10-11 19:00:00|9363.7|9351.7|9374|9362|9376.1|9364.1|9359.7|9347.7|0
1697054400000|2023-10-11 20:00:00|9372.7|9360.7|9391.5|9379.5|9392.7|9380.7|9372.1|9360.1|0
1697058000000|2023-10-11 21:00:00|9391.9|9379.9|9385.6|9373.6|9391.9|9379.9|9385.2|9373.2|0
1697061600000|2023-10-11 22:00:00|9384.8|9372.8|9386.3|9374.3|9386.3|9374.3|9380.2|9368.2|0
1697065200000|2023-10-11 23:00:00|9386.7|9374.7|9391.4|9379.4|9391.8|9379.8|9385.3|9373.3|0
1697068800000|2023-10-12 00:00:00|9390.8|9378.8|9392.5|9380.5|9396.5|9384.5|9378.8|9366.8|0
1697072400000|2023-10-12 01:00:00|9390.6|9378.6|9396.2|9384.2|9400.3|9388.3|9390.5|9378.5|0
1697076000000|2023-10-12 02:00:00|9394.3|9382.3|9390.4|9378.4|9396.2|9384.2|9386.5|9374.5|0
1697079600000|2023-10-12 03:00:00|9388.4|9376.4|9396.3|9384.3|9398.2|9386.2|9388.4|9376.4|0
1697083200000|2023-10-12 04:00:00|9397.3|9385.3|9404.5|9392.5|9406.7|9394.7|9395|9383|0
1697086800000|2023-10-12 05:00:00|9402.5|9390.5|9399.9|9387.9|9406.4|9394.4|9394|9382|0
1697090400000|2023-10-12 06:00:00|9398|9386|9400.3|9395.3|9418.8|9413.8|9393.8|9386|253
1697094000000|2023-10-12 07:00:00|9400.8|9395.8|9388.3|9383.3|9413.8|9408.8|9367.8|9362.8|2232
1697097600000|2023-10-12 08:00:00|9387.8|9382.8|9414.3|9409.3|9414.3|9409.3|9386.8|9381.8|595
1697101200000|2023-10-12 09:00:00|9414.8|9409.8|9417.3|9412.3|9423.8|9418.8|9407.8|9402.8|483
1697104800000|2023-10-12 10:00:00|9417.8|9412.8|9423.8|9418.8|9434.8|9429.8|9414.3|9409.3|453
1697108400000|2023-10-12 11:00:00|9424.3|9419.3|9419.1|9414.1|9429.3|9424.3|9407.3|9402.3|382
1697112000000|2023-10-12 12:00:00|9418.6|9413.6|9390.1|9385.1|9429.6|9424.6|9389.6|9384.6|626
1697115600000|2023-10-12 13:00:00|9391.1|9386.1|9347.1|9342.1|9397.1|9392.1|9342.6|9337.6|1171
1697119200000|2023-10-12 14:00:00|9346.6|9341.6|9335.1|9330.1|9355.6|9350.6|9326.1|9321.1|1113
1697122800000|2023-10-12 15:00:00|9335.6|9330.6|9333.1|9326.1|9339.1|9334.1|9320.1|9312.1|1497
1697126400000|2023-10-12 16:00:00|9334.1|9327.1|9330.1|9324.1|9341.1|9334.1|9326.1|9319.1|164
1697130000000|2023-10-12 17:00:00|9329.1|9323.1|9299.6|9287.6|9330.1|9323.1|9292.1|9285.1|409
1697133600000|2023-10-12 18:00:00|9299.7|9287.7|9309.3|9297.3|9317.3|9305.3|9283.8|9271.8|0
1697137200000|2023-10-12 19:00:00|9311.2|9299.2|9317.4|9305.4|9323.6|9311.6|9307.4|9295.4|0
1697140800000|2023-10-12 20:00:00|9317.5|9305.5|9317.2|9305.2|9323.6|9311.6|9314.6|9302.6|0
1697144400000|2023-10-12 21:00:00|9317|9305|9317.1|9305.1|9318.3|9306.3|9316.9|9304.9|0
1697148000000|2023-10-12 22:00:00|9318.5|9306.5|9318.7|9306.7|9319.7|9307.7|9312.5|9300.5|0
1697151600000|2023-10-12 23:00:00|9318.5|9306.5|9321.1|9309.1|9323.5|9311.5|9315.9|9303.9|0
1697155200000|2023-10-13 00:00:00|9321.7|9309.7|9332.9|9320.9|9336.8|9324.8|9321.1|9309.1|0
1697158800000|2023-10-13 01:00:00|9331|9319|9334.9|9322.9|9342.6|9330.6|9329|9317|0
1697162400000|2023-10-13 02:00:00|9334.8|9322.8|9330.9|9318.9|9344.6|9332.6|9330.9|9318.9|0
1697166000000|2023-10-13 03:00:00|9332.9|9320.9|9325.1|9313.1|9334.8|9322.8|9323.1|9311.1|0
1697169600000|2023-10-13 04:00:00|9325|9313|9321.1|9309.1|9332.9|9320.9|9321.1|9309.1|0
1697173200000|2023-10-13 05:00:00|9323|9311|9313.7|9301.7|9327|9315|9310.7|9298.7|0
1697176800000|2023-10-13 06:00:00|9315.6|9303.6|9318.1|9313.1|9322.1|9317.1|9301.1|9296.1|194
1697180400000|2023-10-13 07:00:00|9318.6|9313.6|9353.5|9348.5|9361|9356|9304.6|9299.6|1715
1697184000000|2023-10-13 08:00:00|9354|9349|9323.5|9318.5|9367.5|9362.5|9316|9311|681
1697187600000|2023-10-13 09:00:00|9323|9318|9252.5|9247.5|9328.5|9323.5|9246.5|9241.5|1143
1697191200000|2023-10-13 10:00:00|9252|9247|9281.5|9276.5|9286.5|9281.5|9251|9246|1164
1697194800000|2023-10-13 11:00:00|9282|9277|9273.1|9268.1|9295|9290|9268.6|9263.6|686
1697198400000|2023-10-13 12:00:00|9273.6|9268.6|9298.1|9293.1|9302.1|9297.1|9249.6|9244.6|741
1697202000000|2023-10-13 13:00:00|9298.6|9293.6|9292.6|9287.6|9310.6|9305.6|9276.6|9271.6|1269
1697205600000|2023-10-13 14:00:00|9287.6|9282.6|9254.3|9249.3|9296.1|9291.1|9250.3|9245.3|1007
1697209200000|2023-10-13 15:00:00|9253.3|9248.3|9227.3|9221.3|9255.3|9250.3|9224.3|9217.3|1697
1697212800000|2023-10-13 16:00:00|9226.3|9220.3|9228.3|9220.3|9241.3|9234.3|9220.3|9213.3|221
1697216400000|2023-10-13 17:00:00|9227.3|9221.3|9217.8|9205.8|9230.3|9223.3|9199.3|9192.3|187
1697220000000|2023-10-13 18:00:00|9219.8|9207.8|9216.4|9204.4|9224.4|9212.4|9210.1|9198.1|0
1697223600000|2023-10-13 19:00:00|9218.3|9206.3|9216.4|9204.4|9227.5|9215.5|9208|9196|0
1697227200000|2023-10-13 20:00:00|9217.1|9205.1|9205.3|9193.3|9217.1|9205.1|9203.1|9191.1|0
1697407200000|2023-10-15 22:00:00|9246|9234|9257.9|9245.9|9261.7|9249.7|9246|9234|0
1697410800000|2023-10-15 23:00:00|9258.3|9246.3|9265.9|9253.9|9266.7|9254.7|9255.9|9243.9|0
1697414400000|2023-10-16 00:00:00|9266.3|9254.3|9255|9243|9274.1|9262.1|9250.3|9238.3|0
1697418000000|2023-10-16 01:00:00|9256|9244|9250.1|9238.1|9266.6|9254.6|9246.2|9234.2|0
1697421600000|2023-10-16 02:00:00|9256.8|9244.8|9248.6|9236.6|9262.7|9250.7|9246.8|9234.8|0
1697425200000|2023-10-16 03:00:00|9248.7|9236.7|9248.7|9236.7|9250.6|9238.6|9226.4|9214.4|0
1697428800000|2023-10-16 04:00:00|9241|9229|9254.5|9242.5|9254.5|9242.5|9238.1|9226.1|0
1697432400000|2023-10-16 05:00:00|9249.7|9237.7|9244.7|9232.7|9256.4|9244.4|9234.7|9222.7|0
1697436000000|2023-10-16 06:00:00|9244.6|9232.6|9247.8|9242.8|9253.8|9248.8|9222.3|9217.3|289
1697439600000|2023-10-16 07:00:00|9247.3|9242.3|9198.4|9193.4|9281.8|9276.8|9189.4|9184.4|3013
1697443200000|2023-10-16 08:00:00|9199.4|9194.4|9218.4|9213.4|9232.9|9227.9|9175.4|9170.4|1387
1697446800000|2023-10-16 09:00:00|9217.9|9212.9|9247.4|9242.4|9249.4|9244.4|9215.4|9210.4|1106
1697450400000|2023-10-16 10:00:00|9246.4|9241.4|9264.4|9259.4|9264.4|9259.4|9231.9|9226.9|979
1697454000000|2023-10-16 11:00:00|9265.9|9260.9|9271.1|9266.1|9284.6|9279.6|9256.4|9251.4|895
1697457600000|2023-10-16 12:00:00|9271.6|9266.6|9277.6|9272.6|9283.1|9278.1|9258.1|9253.1|1424
1697461200000|2023-10-16 13:00:00|9278.6|9273.6|9274.6|9269.6|9289.1|9284.1|9257.1|9252.1|1723
1697464800000|2023-10-16 14:00:00|9274.1|9269.1|9305.9|9300.9|9309.4|9304.4|9256.6|9251.6|1545
1697468400000|2023-10-16 15:00:00|9306.4|9301.4|9288.9|9281.9|9308.4|9303.4|9277.9|9272.9|1792
1697472000000|2023-10-16 16:00:00|9287.9|9282.9|9295.9|9288.9|9296.9|9290.9|9286.9|9280.9|84
1697475600000|2023-10-16 17:00:00|9294.9|9287.9|9307.9|9295.9|9307.9|9298.9|9273.9|9267.9|260
1697479200000|2023-10-16 18:00:00|9305.9|9293.9|9306.9|9294.9|9307.9|9295.9|9294.7|9282.7|0
1697482800000|2023-10-16 19:00:00|9306.8|9294.8|9306.8|9294.8|9316|9304|9302.7|9290.7|0
1697486400000|2023-10-16 20:00:00|9310.8|9298.8|9317.1|9305.1|9319.6|9307.6|9305.2|9293.2|0
1697490000000|2023-10-16 21:00:00|9317.2|9305.2|9318.7|9306.7|9319.3|9307.3|9317.2|9305.2|0
1697493600000|2023-10-16 22:00:00|9318.6|9306.6|9309|9297|9318.7|9306.7|9308.4|9296.4|0
1697497200000|2023-10-16 23:00:00|9309.4|9297.4|9310.4|9298.4|9312.2|9300.2|9301.6|9289.6|0
1697500800000|2023-10-17 00:00:00|9310.8|9298.8|9317.2|9305.2|9323.3|9311.3|9307.4|9295.4|0
1697504400000|2023-10-17 01:00:00|9315.2|9303.2|9301.4|9289.4|9317.2|9305.2|9301.4|9289.4|0
1697508000000|2023-10-17 02:00:00|9299.5|9287.5|9293.1|9281.1|9302.9|9290.9|9293.1|9281.1|0
1697511600000|2023-10-17 03:00:00|9295|9283|9295.1|9283.1|9306.8|9294.8|9292|9280|0
1697515200000|2023-10-17 04:00:00|9293.1|9281.1|9289.2|9277.2|9297|9285|9289.2|9277.2|0
1697518800000|2023-10-17 05:00:00|9289.1|9277.1|9303.7|9291.7|9303.7|9291.7|9287.2|9275.2|0
1697522400000|2023-10-17 06:00:00|9301.8|9289.8|9273.9|9268.9|9303.8|9293.9|9268.4|9263.4|1325
1697526000000|2023-10-17 07:00:00|9274.9|9269.9|9316.8|9311.8|9322.8|9317.8|9268.4|9263.4|3659
1697529600000|2023-10-17 08:00:00|9316.3|9311.3|9280.8|9275.8|9326.8|9321.8|9268.8|9263.8|1865
1697533200000|2023-10-17 09:00:00|9279.8|9274.8|9302.3|9297.3|9312.8|9307.8|9279.8|9274.8|2160
1697536800000|2023-10-17 10:00:00|9302.8|9297.8|9283.8|9278.8|9303.3|9298.3|9272.3|9267.3|2624
1697540400000|2023-10-17 11:00:00|9283.3|9278.3|9270.8|9265.8|9288.8|9283.8|9258.8|9253.8|976
1697544000000|2023-10-17 12:00:00|9270.3|9265.3|9243.8|9238.8|9278.3|9273.3|9238.8|9233.8|1046
1697547600000|2023-10-17 13:00:00|9243.3|9238.3|9245.3|9240.3|9259.3|9254.3|9219.8|9214.8|3163
1697551200000|2023-10-17 14:00:00|9244.8|9239.8|9293.6|9288.6|9296.6|9291.6|9235.3|9230.3|3139
1697554800000|2023-10-17 15:00:00|9294.1|9289.1|9316.1|9309.1|9321.1|9315.1|9286.1|9281.1|2798
1697558400000|2023-10-17 16:00:00|9317.1|9310.1|9316.1|9309.1|9340.1|9333.1|9313.1|9305.1|764
1697562000000|2023-10-17 17:00:00|9317.1|9310.1|9303.6|9291.6|9323.1|9314.1|9298.1|9291.1|133
1697565600000|2023-10-17 18:00:00|9303.5|9291.5|9300.1|9288.1|9317.7|9305.7|9297.1|9285.1|2
1697569200000|2023-10-17 19:00:00|9301|9289|9318.5|9306.5|9319.5|9307.5|9297|9285|0
1697572800000|2023-10-17 20:00:00|9319.9|9307.9|9316.1|9304.1|9321.9|9309.9|9309.4|9297.4|0
1697576400000|2023-10-17 21:00:00|9316.4|9304.4|9311.7|9299.7|9316.6|9304.6|9311.3|9299.3|0
1697580000000|2023-10-17 22:00:00|9311.6|9299.6|9305.1|9293.1|9311.9|9299.9|9304.3|9292.3|0
1697583600000|2023-10-17 23:00:00|9305.7|9293.7|9297|9285|9307.5|9295.5|9297|9285|0
1697587200000|2023-10-18 00:00:00|9296.8|9284.8|9273.9|9261.9|9298.5|9286.5|9273.8|9261.8|0
1697590800000|2023-10-18 01:00:00|9273.8|9261.8|9291.6|9279.6|9293.6|9281.6|9271.9|9259.9|0
1697594400000|2023-10-18 02:00:00|9291.7|9279.7|9305.5|9293.5|9308.5|9296.5|9291.7|9279.7|0
1697598000000|2023-10-18 03:00:00|9305.4|9293.4|9307.4|9295.4|9309.2|9297.2|9298|9286|0
1697601600000|2023-10-18 04:00:00|9308.3|9296.3|9305.5|9293.5|9314.8|9302.8|9305.5|9293.5|0
1697605200000|2023-10-18 05:00:00|9303.7|9291.7|9318.4|9306.4|9332.3|9320.3|9282.5|9270.5|0
1697608800000|2023-10-18 06:00:00|9317.5|9305.5|9290.1|9285.1|9326.7|9318.1|9290.1|9285.1|183
1697612400000|2023-10-18 07:00:00|9288.6|9283.6|9297|9292|9305.5|9300.5|9264.6|9259.6|3972
1697616000000|2023-10-18 08:00:00|9298|9293|9296.5|9291.5|9307|9302|9276|9271|2767
1697619600000|2023-10-18 09:00:00|9297|9292|9282.5|9277.5|9309|9304|9279|9274|957
1697623200000|2023-10-18 10:00:00|9281.5|9276.5|9232.5|9227.5|9284.5|9279.5|9228|9223|1506
1697626800000|2023-10-18 11:00:00|9232|9227|9253.9|9248.9|9253.9|9248.9|9226|9221|1126
1697630400000|2023-10-18 12:00:00|9254.9|9249.9|9229.4|9224.4|9264.4|9259.4|9228.9|9223.9|1976
1697634000000|2023-10-18 13:00:00|9230.4|9225.4|9218.9|9213.9|9245.9|9240.9|9214.9|9209.9|1678
1697637600000|2023-10-18 14:00:00|9218.4|9213.4|9212.7|9207.7|9246.2|9241.2|9204.7|9199.7|1427
1697641200000|2023-10-18 15:00:00|9211.7|9206.7|9202.2|9196.2|9222.2|9217.2|9202.2|9196.2|2515
1697644800000|2023-10-18 16:00:00|9204.2|9197.2|9199.2|9192.2|9214.2|9208.2|9194.2|9188.2|255
1697648400000|2023-10-18 17:00:00|9198.2|9191.2|9218|9206|9222.2|9215.2|9190.2|9183.2|154
1697652000000|2023-10-18 18:00:00|9217.1|9205.1|9195.3|9183.3|9222|9210|9189.4|9177.4|0
1697655600000|2023-10-18 19:00:00|9195.2|9183.2|9191.4|9179.4|9198.8|9186.8|9181.5|9169.5|0
1697659200000|2023-10-18 20:00:00|9195.4|9183.4|9197.7|9185.7|9205.7|9193.7|9194.9|9182.9|0
1697662800000|2023-10-18 21:00:00|9197.8|9185.8|9197.7|9185.7|9199.9|9187.9|9197.3|9185.3|0
1697666400000|2023-10-18 22:00:00|9197.6|9185.6|9190|9178|9197.6|9185.6|9188.3|9176.3|0
1697670000000|2023-10-18 23:00:00|9189.8|9177.8|9193.2|9181.2|9193.6|9181.6|9188.1|9176.1|0
1697673600000|2023-10-19 00:00:00|9193.6|9181.6|9193.3|9181.3|9197|9185|9183.9|9171.9|0
1697677200000|2023-10-19 01:00:00|9195.1|9183.1|9183.9|9171.9|9206.3|9194.3|9182.9|9170.9|0
1697680800000|2023-10-19 02:00:00|9185.8|9173.8|9170.5|9158.5|9185.9|9173.9|9170.4|9158.4|0
1697684400000|2023-10-19 03:00:00|9171.5|9159.5|9154.1|9142.1|9171.5|9159.5|9141.6|9129.6|0
1697688000000|2023-10-19 04:00:00|9155.1|9143.1|9164|9152|9167.9|9155.9|9154.1|9142.1|0
1697691600000|2023-10-19 05:00:00|9163|9151|9159.6|9147.6|9173.8|9161.8|9156.5|9144.5|0
1697695200000|2023-10-19 06:00:00|9161.6|9149.6|9174.2|9169.2|9176.7|9171.7|9155.2|9147.6|238
1697698800000|2023-10-19 07:00:00|9170.7|9165.7|9123.2|9118.2|9190.2|9185.2|9102.7|9097.7|2562
1697702400000|2023-10-19 08:00:00|9122.7|9117.7|9119.7|9114.7|9140.7|9135.7|9107.7|9102.7|1973
1697706000000|2023-10-19 09:00:00|9120.2|9115.2|9150.2|9145.2|9155.7|9150.7|9113.7|9108.7|1078
1697709600000|2023-10-19 10:00:00|9149.7|9144.7|9175.7|9170.7|9176.7|9171.7|9139.2|9134.2|758
1697713200000|2023-10-19 11:00:00|9175.2|9170.2|9150.7|9145.7|9177.7|9172.7|9144.7|9139.7|1294
1697716800000|2023-10-19 12:00:00|9149.2|9144.2|9155.7|9150.7|9157.2|9152.2|9136.7|9131.7|1070
1697720400000|2023-10-19 13:00:00|9156.2|9151.2|9149.2|9144.2|9159.7|9154.7|9132.2|9127.2|1379
1697724000000|2023-10-19 14:00:00|9148.7|9143.7|9141.7|9136.7|9150.7|9145.7|9127.7|9122.7|1892
1697727600000|2023-10-19 15:00:00|9142.2|9137.2|9155.7|9148.7|9164.7|9156.7|9135.7|9130.7|2028
1697731200000|2023-10-19 16:00:00|9156.7|9146.7|9152.7|9144.7|9180.7|9172.7|9118.7|9110.7|503
1697734800000|2023-10-19 17:00:00|9153.7|9145.7|9154.7|9142.7|9168.7|9160.7|9135.7|9126.7|131
1697738400000|2023-10-19 18:00:00|9154.6|9142.6|9117.6|9105.6|9160.8|9148.8|9117.6|9105.6|0
1697742000000|2023-10-19 19:00:00|9117.7|9105.7|9108.6|9096.6|9126.2|9114.2|9093.7|9081.7|0
1697745600000|2023-10-19 20:00:00|9109.5|9097.5|9097.9|9085.9|9109.6|9097.6|9092.5|9080.5|0
1697749200000|2023-10-19 21:00:00|9097.7|9085.7|9095.8|9083.8|9098.4|9086.4|9093.3|9081.3|0
1697752800000|2023-10-19 22:00:00|9096|9084|9094.5|9082.5|9101.6|9089.6|9091.1|9079.1|0
1697756400000|2023-10-19 23:00:00|9094.6|9082.6|9098.4|9086.4|9098.8|9086.8|9089.7|9077.7|0
1697760000000|2023-10-20 00:00:00|9098|9086|9092.7|9080.7|9098.4|9086.4|9084.7|9072.7|0
1697763600000|2023-10-20 01:00:00|9090.8|9078.8|9087.6|9075.6|9096.6|9084.6|9076.8|9064.8|0
1697767200000|2023-10-20 02:00:00|9086.6|9074.6|9105.6|9093.6|9105.6|9093.6|9084.7|9072.7|0
1697770800000|2023-10-20 03:00:00|9104.6|9092.6|9106.1|9094.1|9109.8|9097.8|9101.9|9089.9|0
1697774400000|2023-10-20 04:00:00|9106|9094|9105|9093|9112.8|9100.8|9101.1|9089.1|0
1697778000000|2023-10-20 05:00:00|9104.9|9092.9|9102.7|9090.7|9108.9|9096.9|9093|9081|0
1697781600000|2023-10-20 06:00:00|9100.7|9088.7|9070.2|9065.2|9100.8|9095.7|9061.2|9056.2|415
1697785200000|2023-10-20 07:00:00|9071.7|9066.7|9065.3|9060.3|9087.2|9082.2|9027.6|9022.6|3238
1697788800000|2023-10-20 08:00:00|9064.8|9059.8|9074.3|9069.3|9101.3|9096.3|9056.8|9051.8|1036
1697792400000|2023-10-20 09:00:00|9074.8|9069.8|9060.3|9055.3|9075.8|9070.8|9028.3|9023.3|1450
1697796000000|2023-10-20 10:00:00|9061.3|9056.3|9050.8|9045.8|9069.3|9064.3|9031.3|9026.3|776
1697799600000|2023-10-20 11:00:00|9051.3|9046.3|9062.7|9057.7|9069.8|9064.8|9047.3|9042.3|669
1697803200000|2023-10-20 12:00:00|9063.2|9058.2|9046.2|9041.2|9066.7|9061.7|9036.2|9031.2|589
1697806800000|2023-10-20 13:00:00|9046.7|9041.7|9084.7|9079.7|9102.2|9097.2|9045.7|9040.7|1117
1697810400000|2023-10-20 14:00:00|9084.2|9079.2|9061.8|9056.8|9090.2|9085.2|9027.8|9022.8|5076
1697814000000|2023-10-20 15:00:00|9060.8|9055.8|9042.8|9035.8|9072.8|9067.8|9026.8|9020.8|2370
1697817600000|2023-10-20 16:00:00|9043.8|9036.8|9049.8|9043.8|9052.8|9045.8|9030.8|9024.8|325
1697821200000|2023-10-20 17:00:00|9050.8|9042.8|9042.4|9030.4|9058.8|9048.8|9028.8|9021.8|226
1697824800000|2023-10-20 18:00:00|9042.3|9030.3|9025.9|9013.9|9046.3|9034.3|9019.8|9007.8|0
1697828400000|2023-10-20 19:00:00|9026.8|9014.8|9011.5|8999.5|9032|9020|9009.6|8997.6|0
1697832000000|2023-10-20 20:00:00|9014.8|9002.8|9007.9|8995.9|9017.6|9005.6|9005.8|8993.8|0
1697835600000|2023-10-20 21:00:00|9004.8|8992.8|9004.8|8992.8|9004.8|8992.8|9004.8|8992.8|0
1698012000000|2023-10-22 22:00:00|9012|9000|9027.9|9015.9|9031.9|9019.9|9011.6|8999.6|0
1698015600000|2023-10-22 23:00:00|9027.5|9015.5|9030.2|9018.2|9030.8|9018.8|9022.6|9010.6|0
1698019200000|2023-10-23 00:00:00|9029.8|9017.8|9026.8|9014.8|9036.6|9024.6|9020.8|9008.8|0
1698022800000|2023-10-23 01:00:00|9025.8|9013.8|9023|9011|9027|9015|9019|9007|0
1698026400000|2023-10-23 02:00:00|9021|9009|9018.8|9006.8|9028.8|9016.8|9018.7|9006.7|0
1698030000000|2023-10-23 03:00:00|9020.7|9008.7|9022.7|9010.7|9032.6|9020.6|9018.8|9006.8|0
1698033600000|2023-10-23 04:00:00|9020.8|9008.8|9024.8|9012.8|9028.7|9016.7|9018.8|9006.8|0
1698037200000|2023-10-23 05:00:00|9025.8|9013.8|9036.8|9024.8|9038.9|9026.9|9024.8|9012.8|0
1698040800000|2023-10-23 06:00:00|9038.8|9026.8|9038.3|9033.3|9059.3|9054.3|9034.9|9022.9|392
1698044400000|2023-10-23 07:00:00|9031.8|9026.8|8956.6|8951.6|9040.8|9035.8|8952.1|8947.1|2545
1698048000000|2023-10-23 08:00:00|8959.1|8954.1|8981.1|8976.1|9001.1|8996.1|8944.1|8939.1|860
1698051600000|2023-10-23 09:00:00|8981.6|8976.6|8923.1|8918.1|8989.1|8984.1|8921.6|8916.6|1014
1698055200000|2023-10-23 10:00:00|8922.1|8917.1|8946.1|8941.1|8958.1|8953.1|8921.6|8916.6|843
1698058800000|2023-10-23 11:00:00|8946.6|8941.6|8956.1|8951.1|8971.6|8966.6|8937.6|8932.6|679
1698062400000|2023-10-23 12:00:00|8955.6|8950.6|8956.1|8951.1|8974.6|8969.6|8949.6|8944.6|659
1698066000000|2023-10-23 13:00:00|8955.6|8950.6|8971.1|8966.1|8971.1|8966.1|8939.1|8934.1|1101
1698069600000|2023-10-23 14:00:00|8970.6|8965.6|8982.9|8977.9|9003.4|8998.4|8967.1|8962.1|1760
1698073200000|2023-10-23 15:00:00|8982.4|8977.4|8997.4|8990.4|9003.9|8998.9|8979.9|8974.9|2219
1698076800000|2023-10-23 16:00:00|8996.4|8989.4|9006.4|8999.4|9006.4|8999.4|8985.4|8978.4|158
1698080400000|2023-10-23 17:00:00|9005.4|9000.4|8992.4|8980.4|9006.4|9000.4|8986.9|8978.4|127
1698084000000|2023-10-23 18:00:00|8990.4|8978.4|8983|8971|8994.4|8982.4|8976.6|8964.6|0
1698087600000|2023-10-23 19:00:00|8983.1|8971.1|8956.9|8944.9|8985.1|8973.1|8956.5|8944.5|0
1698091200000|2023-10-23 20:00:00|8955.2|8943.2|8974.3|8962.3|8977.3|8965.3|8954.8|8942.8|0
1698094800000|2023-10-23 21:00:00|8974.5|8962.5|8970.3|8958.3|8974.9|8962.9|8969.1|8957.1|0
1698098400000|2023-10-23 22:00:00|8970.5|8958.5|8976.8|8964.8|8977.8|8965.8|8965.9|8953.9|0
1698102000000|2023-10-23 23:00:00|8976.4|8964.4|8987.7|8975.7|8988.3|8976.3|8976.4|8964.4|0
1698105600000|2023-10-24 00:00:00|8987.3|8975.3|8966.6|8954.6|8988.3|8976.3|8962.6|8950.6|0
1698109200000|2023-10-24 01:00:00|8967.6|8955.6|8946.8|8934.8|8974.5|8962.5|8945|8933|0
1698112800000|2023-10-24 02:00:00|8944.9|8932.9|8973.2|8961.2|8979.7|8967.7|8944.9|8932.9|0
1698116400000|2023-10-24 03:00:00|8975.1|8963.1|8980.4|8968.4|8980.5|8968.5|8969.5|8957.5|0
1698120000000|2023-10-24 04:00:00|8982.2|8970.2|8986|8974|8987.8|8975.8|8980.4|8968.4|0
1698123600000|2023-10-24 05:00:00|8987.8|8975.8|9009.2|8997.2|9009.2|8997.2|8986|8974|0
1698127200000|2023-10-24 06:00:00|9011|8999|9009.4|9004.4|9014.4|9009.4|8988.4|8983.4|298
1698130800000|2023-10-24 07:00:00|9009.9|9004.9|8992.6|8987.6|9031.9|9026.9|8976.1|8971.1|3019
1698134400000|2023-10-24 08:00:00|8994.6|8989.6|8993.6|8988.6|9002.6|8997.6|8960.6|8955.6|1179
1698138000000|2023-10-24 09:00:00|8993.1|8988.1|9021.6|9016.6|9022.6|9017.6|8989.1|8984.1|903
1698141600000|2023-10-24 10:00:00|9022.1|9017.1|9009.6|9004.6|9029.6|9024.6|8998.1|8993.1|825
1698145200000|2023-10-24 11:00:00|9009.1|9004.1|8994.7|8989.7|9016.1|9011.1|8994.2|8989.2|609
1698148800000|2023-10-24 12:00:00|8995.2|8990.2|8980.2|8975.2|8996.2|8991.2|8977.7|8972.7|680
1698152400000|2023-10-24 13:00:00|8979.7|8974.7|8980.7|8975.7|8986.7|8981.7|8952.2|8947.2|1148
1698156000000|2023-10-24 14:00:00|8979.7|8974.7|8994.9|8989.9|8999.4|8994.4|8960.7|8955.7|963
1698159600000|2023-10-24 15:00:00|8994.4|8989.4|8973.4|8967.4|8994.4|8989.4|8964.4|8958.4|2034
1698163200000|2023-10-24 16:00:00|8974.4|8968.4|8958.4|8951.4|8976.4|8969.4|8951.4|8944.4|245
1698166800000|2023-10-24 17:00:00|8957.4|8949.4|8985.1|8973.1|8985.1|8975.9|8953.4|8946.4|138
1698170400000|2023-10-24 18:00:00|8983.3|8971.3|8994.4|8982.4|8998.4|8986.4|8981.4|8969.4|0
1698174000000|2023-10-24 19:00:00|8994.5|8982.5|8988.5|8976.5|8999.6|8987.6|8988.5|8976.5|0
1698177600000|2023-10-24 20:00:00|8988.4|8976.4|8988|8976|9013.2|9001.2|8985.2|8973.2|0
1698181200000|2023-10-24 21:00:00|8988.2|8976.2|8986|8974|8989.7|8977.7|8983.9|8971.9|0
1698184800000|2023-10-24 22:00:00|8987.8|8975.8|8985.3|8973.3|8992.7|8980.7|8974.8|8962.8|0
1698188400000|2023-10-24 23:00:00|8985.2|8973.2|8985.8|8973.8|8987.2|8975.2|8982.8|8970.8|0
1698192000000|2023-10-25 00:00:00|8985.7|8973.7|8985.6|8973.6|8991.1|8979.1|8978.3|8966.3|0
1698195600000|2023-10-25 01:00:00|8987.4|8975.4|8991.2|8979.2|8993|8981|8982|8970|0
1698199200000|2023-10-25 02:00:00|8991.1|8979.1|9000.7|8988.7|9000.8|8988.8|8987.5|8975.5|0
1698202800000|2023-10-25 03:00:00|9002.5|8990.5|8986.1|8974.1|9002.6|8990.6|8984.3|8972.3|0
1698206400000|2023-10-25 04:00:00|8985.2|8973.2|9002.4|8990.4|9002.4|8990.4|8983.1|8971.1|0
1698210000000|2023-10-25 05:00:00|9004.3|8992.3|8972.1|8960.1|9006.1|8994.1|8968.5|8956.5|0
1698213600000|2023-10-25 06:00:00|8970.3|8958.3|8960.9|8955.9|8975.9|8970.9|8947.9|8942.9|267
1698217200000|2023-10-25 07:00:00|8963.4|8958.4|8914.3|8909.3|8966.4|8961.4|8898.4|8893.4|2858
1698220800000|2023-10-25 08:00:00|8915.8|8910.8|8943.3|8938.3|8948.8|8943.8|8901.8|8896.8|1010
1698224400000|2023-10-25 09:00:00|8942.8|8937.8|8919.8|8914.8|8947.3|8942.3|8914.3|8909.3|823
1698228000000|2023-10-25 10:00:00|8919.3|8914.3|8953.8|8948.8|8956.3|8951.3|8911.8|8906.8|489
1698231600000|2023-10-25 11:00:00|8953.3|8948.3|8963.1|8958.1|8974.8|8969.8|8949.8|8944.8|545
1698235200000|2023-10-25 12:00:00|8964.1|8959.1|8965.1|8960.1|8988.1|8983.1|8964.1|8959.1|460
1698238800000|2023-10-25 13:00:00|8964.6|8959.6|8948.1|8943.1|8981.1|8976.1|8941.1|8936.1|1044
1698242400000|2023-10-25 14:00:00|8947.6|8942.6|8973.6|8968.6|8979.1|8974.1|8929.1|8924.1|982
1698246000000|2023-10-25 15:00:00|8974.1|8969.1|8980.6|8973.6|9006.6|9001.6|8974.1|8969.1|1964
1698249600000|2023-10-25 16:00:00|8978.6|8972.6|8960.6|8953.6|8980.6|8973.6|8955.6|8948.6|144
1698253200000|2023-10-25 17:00:00|8959.6|8952.6|8958.3|8946.3|8969.6|8961.6|8949.6|8942.6|155
1698256800000|2023-10-25 18:00:00|8958.4|8946.4|8952.8|8940.8|8960.2|8948.2|8947.1|8935.1|0
1698260400000|2023-10-25 19:00:00|8952.9|8940.9|8949.2|8937.2|8958.6|8946.6|8945.4|8933.4|0
1698264000000|2023-10-25 20:00:00|8950.4|8938.4|8951.2|8939.2|8966.7|8954.7|8949.1|8937.1|0
1698267600000|2023-10-25 21:00:00|8951.6|8939.6|8946.7|8934.7|8952|8940|8946.5|8934.5|0
1698271200000|2023-10-25 22:00:00|8946.5|8934.5|8937.8|8925.8|8946.5|8934.5|8925.9|8913.9|0
1698274800000|2023-10-25 23:00:00|8937.4|8925.4|8933.6|8921.6|8938.7|8926.7|8927.3|8915.3|0
1698278400000|2023-10-26 00:00:00|8934|8922|8921.1|8909.1|8943.2|8931.2|8919|8907|0
1698282000000|2023-10-26 01:00:00|8922.9|8910.9|8924.8|8912.8|8932.2|8920.2|8917.5|8905.5|0
1698285600000|2023-10-26 02:00:00|8926.6|8914.6|8921.2|8909.2|8926.6|8914.6|8912|8900|0
1698289200000|2023-10-26 03:00:00|8923.1|8911.1|8928.8|8916.8|8932.5|8920.5|8921.2|8909.2|0
1698292800000|2023-10-26 04:00:00|8930.7|8918.7|8934.5|8922.5|8936.8|8924.8|8927|8915|0
1698296400000|2023-10-26 05:00:00|8936.4|8924.4|8919.5|8907.5|8943.7|8931.7|8917.9|8905.9|0
1698300000000|2023-10-26 06:00:00|8917.6|8912.6|8929.1|8924.1|8963.6|8958.6|8912.1|8907.1|533
1698303600000|2023-10-26 07:00:00|8928.6|8923.6|8964|8959|8971|8966|8920.1|8915.1|2970
1698307200000|2023-10-26 08:00:00|8963.5|8958.5|8899.5|8894.5|8969|8964|8895|8890|1264
1698310800000|2023-10-26 09:00:00|8899|8894|8902|8897|8939.5|8934.5|8893|8888|2077
1698314400000|2023-10-26 10:00:00|8901.5|8896.5|8897|8892|8911|8906|8885|8880|777
1698318000000|2023-10-26 11:00:00|8895.5|8890.5|8900.7|8895.7|8904.5|8899.5|8880|8875|561
1698321600000|2023-10-26 12:00:00|8900.2|8895.2|8973.2|8968.2|8974.7|8969.7|8896.2|8891.2|978
1698325200000|2023-10-26 13:00:00|8973.7|8968.7|8962.7|8957.7|8983.2|8978.2|8953.2|8948.2|1489
1698328800000|2023-10-26 14:00:00|8961.7|8956.7|8977.1|8972.1|8981.6|8976.6|8938.6|8933.6|1380
1698332400000|2023-10-26 15:00:00|8977.6|8972.6|8960.1|8953.1|8982.1|8977.1|8950.1|8944.1|2387
1698336000000|2023-10-26 16:00:00|8959.1|8951.1|8930.1|8924.1|8959.1|8952.1|8928.1|8922.1|294
1698339600000|2023-10-26 17:00:00|8929.1|8923.1|8950.6|8938.6|8950.6|8943.1|8928.1|8921.1|284
1698343200000|2023-10-26 18:00:00|8951.5|8939.5|8974.5|8962.5|8974.5|8962.5|8948.7|8936.7|0
1698346800000|2023-10-26 19:00:00|8976.3|8964.3|8942.8|8930.8|8980.1|8968.1|8941.7|8929.7|0
1698350400000|2023-10-26 20:00:00|8943.7|8931.7|8947|8935|8956.4|8944.4|8933.8|8921.8|0
1698354000000|2023-10-26 21:00:00|8946.9|8934.9|8954.5|8942.5|8955.4|8943.4|8944.9|8932.9|0
1698357600000|2023-10-26 22:00:00|8956.3|8944.3|8965.2|8953.2|8966.8|8954.8|8956.3|8944.3|0
1698361200000|2023-10-26 23:00:00|8965.5|8953.5|8972.3|8960.3|8973.2|8961.2|8965.2|8953.2|0
1698364800000|2023-10-27 00:00:00|8971.7|8959.7|8975.6|8963.6|8977.6|8965.6|8964.6|8952.6|0
1698368400000|2023-10-27 01:00:00|8973.8|8961.8|8990.5|8978.5|8992.3|8980.3|8973.8|8961.8|0
1698372000000|2023-10-27 02:00:00|8992.3|8980.3|8992.4|8980.4|8997.9|8985.9|8990.5|8978.5|0
1698375600000|2023-10-27 03:00:00|8992.5|8980.5|8989|8977|8994.3|8982.3|8983.2|8971.2|0
1698379200000|2023-10-27 04:00:00|8988.9|8976.9|9000.1|8988.1|9000.1|8988.1|8983.5|8971.5|0
1698382800000|2023-10-27 05:00:00|9000|8988|9001.8|8989.8|9009.7|8997.7|8995.3|8983.3|0
1698386400000|2023-10-27 06:00:00|9003.6|8991.6|9014.1|9009.1|9035.6|9030.6|8991.6|8986.6|674
1698390000000|2023-10-27 07:00:00|9016.1|9011.1|9008.7|9003.7|9024.1|9019.1|8962.6|8957.6|2765
1698393600000|2023-10-27 08:00:00|9009.2|9004.2|9028.7|9023.7|9040.7|9035.7|9002.7|8997.7|947
1698397200000|2023-10-27 09:00:00|9029.2|9024.2|9008.7|9003.7|9030.7|9025.7|8990.2|8985.2|1235
1698400800000|2023-10-27 10:00:00|9009.2|9004.2|8979.2|8974.2|9022.7|9017.7|8978.2|8973.2|614
1698404400000|2023-10-27 11:00:00|8978.2|8973.2|8945.8|8940.8|8989.7|8984.7|8943.8|8938.8|876
1698408000000|2023-10-27 12:00:00|8946.3|8941.3|8977.3|8972.3|8986.8|8981.8|8940.8|8935.8|1159
1698411600000|2023-10-27 13:00:00|8977.8|8972.8|8931.8|8926.8|8997.3|8992.3|8922.8|8917.8|1443
1698415200000|2023-10-27 14:00:00|8933.3|8928.3|8918.1|8913.1|8953.6|8948.6|8905.6|8900.6|1229
1698418800000|2023-10-27 15:00:00|8917.6|8912.6|8915.6|8908.6|8935.1|8930.1|8903.6|8896.6|1956
1698422400000|2023-10-27 16:00:00|8914.6|8907.6|8906.6|8899.6|8916.6|8909.6|8901.6|8894.6|231
1698426000000|2023-10-27 17:00:00|8905.6|8898.6|8887.2|8875.2|8909.6|8902.6|8875.6|8863.6|210
1698429600000|2023-10-27 18:00:00|8887.6|8875.6|8878.6|8866.6|8893.8|8881.8|8874.9|8862.9|0
1698433200000|2023-10-27 19:00:00|8876.8|8864.8|8893.7|8881.7|8897.4|8885.4|8874.9|8862.9|0
1698436800000|2023-10-27 20:00:00|8897|8885|8895.2|8883.2|8901.5|8889.5|8894.9|8882.9|0
1698440400000|2023-10-27 21:00:00|8894.2|8882.2|8894.2|8882.2|8894.2|8882.2|8894.2|8882.2|0
1698616800000|2023-10-29 22:00:00|8911.9|8899.9|8915.4|8903.4|8921.2|8909.2|8907.7|8895.7|0
1698620400000|2023-10-29 23:00:00|8915|8903|8913.3|8901.3|8916|8904|8907.9|8895.9|0
1698624000000|2023-10-30 00:00:00|8913.2|8901.2|8926.4|8914.4|8926.4|8914.4|8911.3|8899.3|0
1698627600000|2023-10-30 01:00:00|8926.3|8914.3|8930.1|8918.1|8930.2|8918.2|8918.3|8906.3|0
1698631200000|2023-10-30 02:00:00|8926|8914|8923.8|8911.8|8928|8916|8916|8904|0
1698634800000|2023-10-30 03:00:00|8923.9|8911.9|8929.8|8917.8|8931.8|8919.8|8918|8906|0
1698638400000|2023-10-30 04:00:00|8927.8|8915.8|8921.6|8909.6|8929.8|8917.8|8913.8|8901.8|0
1698642000000|2023-10-30 05:00:00|8923.5|8911.5|8939|8927|8939|8927|8921.5|8909.5|0
1698645600000|2023-10-30 06:00:00|8940.9|8928.9|8956.7|8944.7|8956.7|8944.7|8937|8925|0
1698649200000|2023-10-30 07:00:00|8954.7|8942.7|8954.6|8949.6|8959.6|8954.6|8926.6|8921.6|604
1698652800000|2023-10-30 08:00:00|8953.6|8948.6|8992|8987|9001.6|8996.6|8948.1|8943.1|2133
1698656400000|2023-10-30 09:00:00|8991.5|8986.5|9017.5|9012.5|9026|9021|8991.5|8986.5|941
1698660000000|2023-10-30 10:00:00|9017|9012|9024|9019|9038|9033|9004|8999|1185
1698663600000|2023-10-30 11:00:00|9024.5|9019.5|9029|9024|9035.5|9030.5|9013.5|9008.5|554
1698667200000|2023-10-30 12:00:00|9029.5|9024.5|9019.3|9014.3|9030|9025|9007.8|9002.8|549
1698670800000|2023-10-30 13:00:00|9018.8|9013.8|9048.3|9043.3|9052.3|9047.3|9009.3|9004.3|1008
1698674400000|2023-10-30 14:00:00|9048.8|9043.8|9022.8|9017.8|9051.3|9046.3|9013.3|9008.3|1202
1698678000000|2023-10-30 15:00:00|9023.3|9018.3|9028.8|9023.8|9041.3|9036.3|9012.3|9007.3|1071
1698681600000|2023-10-30 16:00:00|9027.8|9022.8|8985.5|8978.5|9033.3|9028.3|8972.5|8966.5|1616
1698685200000|2023-10-30 17:00:00|8986.5|8979.5|9011.5|9004.5|9011.5|9004.5|8980.5|8973.5|225
1698688800000|2023-10-30 18:00:00|9012.5|9003.5|9007.5|8995.5|9013.5|9006.5|9001.5|8993.5|236
1698692400000|2023-10-30 19:00:00|9007.6|8995.6|9012.8|9000.8|9019.3|9007.3|9005.3|8993.3|0
1698696000000|2023-10-30 20:00:00|9010.8|8998.8|9006.9|8994.9|9012.9|9000.9|9004.8|8992.8|0
1698699600000|2023-10-30 21:00:00|9006.5|8994.5|9004.3|8992.3|9006.9|8994.9|9003.3|8991.3|0
1698703200000|2023-10-30 22:00:00|9005.5|8993.5|9004.7|8992.7|9006.7|8994.7|9000.8|8988.8|0
1698706800000|2023-10-30 23:00:00|9004.6|8992.6|9001.6|8989.6|9006.8|8994.8|9001|8989|0
1698710400000|2023-10-31 00:00:00|9002|8990|9004.8|8992.8|9006.3|8994.3|8991.4|8979.4|0
1698714000000|2023-10-31 01:00:00|9003.8|8991.8|8990.8|8978.8|9006.7|8994.7|8990.6|8978.6|0
1698717600000|2023-10-31 02:00:00|8992.8|8980.8|8984.9|8972.9|8998.7|8986.7|8983|8971|0
1698721200000|2023-10-31 03:00:00|8983|8971|8971|8959|8984.9|8972.9|8963|8951|0
1698724800000|2023-10-31 04:00:00|8969|8957|8968.2|8956.2|8977.2|8965.2|8965.2|8953.2|0
1698728400000|2023-10-31 05:00:00|8967.2|8955.2|8975.9|8963.9|8976|8964|8961.1|8949.1|0
1698732000000|2023-10-31 06:00:00|8977.9|8965.9|9004.7|8992.7|9006.6|8994.6|8968.9|8956.9|0
1698735600000|2023-10-31 07:00:00|9006.6|8994.6|8986|8981|9010.6|9005.5|8986|8981|344
1698739200000|2023-10-31 08:00:00|8988|8983|9051.9|9046.9|9051.9|9046.9|8957|8952|3048
1698742800000|2023-10-31 09:00:00|9050.9|9045.9|9071.4|9066.4|9082.4|9077.4|9033.4|9028.4|1695
1698746400000|2023-10-31 10:00:00|9069.4|9064.4|9078.9|9073.9|9085.4|9080.4|9064.9|9059.9|1537
1698750000000|2023-10-31 11:00:00|9077.9|9072.9|9067.9|9062.9|9088.9|9083.9|9064.9|9059.9|1241
1698753600000|2023-10-31 12:00:00|9067.4|9062.4|9041.8|9036.8|9077.4|9072.4|9039.3|9034.3|765
1698757200000|2023-10-31 13:00:00|9042.3|9037.3|9019.8|9014.8|9045.3|9040.3|9006.3|9001.3|807
1698760800000|2023-10-31 14:00:00|9020.3|9015.3|9016.3|9011.3|9032.3|9027.3|8990.8|8985.8|1354
1698764400000|2023-10-31 15:00:00|9016.8|9011.8|9013.5|9008.5|9024.5|9019.5|9002.5|8997.5|920
1698768000000|2023-10-31 16:00:00|9014|9009|9029.5|9022.5|9036.5|9029.5|9000.5|8995.5|1639
1698771600000|2023-10-31 17:00:00|9030.5|9023.5|9036.5|9030.5|9038.5|9031.5|9022.5|9016.5|96
1698775200000|2023-10-31 18:00:00|9037.5|9031.5|9035|9023|9040.5|9033.5|9021.5|9014.5|87
1698778800000|2023-10-31 19:00:00|9035.1|9023.1|9037.4|9025.4|9041.4|9029.4|9028.9|9016.9|0
1698782400000|2023-10-31 20:00:00|9035.4|9023.4|9034.9|9022.9|9037.5|9025.5|9027.2|9015.2|0
1698786000000|2023-10-31 21:00:00|9034.7|9022.7|9036.9|9024.9|9038.1|9026.1|9033.2|9021.2|0
1698789600000|2023-10-31 22:00:00|9037.9|9025.9|9036.7|9024.7|9041.3|9029.3|9031.3|9019.3|0
1698793200000|2023-10-31 23:00:00|9036.9|9024.9|9031.3|9019.3|9037.1|9025.1|9028.9|9016.9|0
1698796800000|2023-11-01 00:00:00|9031.1|9019.1|9028.6|9016.6|9034.5|9022.5|9022.6|9010.6|0
1698800400000|2023-11-01 01:00:00|9028.5|9016.5|9024.6|9012.6|9034.4|9022.4|9020.6|9008.6|0
1698804000000|2023-11-01 02:00:00|9026.5|9014.5|9034.6|9022.6|9034.6|9022.6|9020.6|9008.6|0
1698807600000|2023-11-01 03:00:00|9032.6|9020.6|9036.5|9024.5|9040.5|9028.5|9032.6|9020.6|0
1698811200000|2023-11-01 04:00:00|9034.6|9022.6|9036.5|9024.5|9038.5|9026.5|9030.6|9018.6|0
1698814800000|2023-11-01 05:00:00|9034.5|9022.5|9032.4|9020.4|9040.4|9028.4|9030.4|9018.4|0
1698818400000|2023-11-01 06:00:00|9030.4|9018.4|9059|9047|9061|9049|9030.4|9018.4|0
1698822000000|2023-11-01 07:00:00|9057|9045|9042|9037|9066|9061|9036.5|9031.5|336
1698825600000|2023-11-01 08:00:00|9042.5|9037.5|9025.6|9020.6|9052.5|9047.5|9000|8995|2143
1698829200000|2023-11-01 09:00:00|9025.1|9020.1|9024.1|9019.1|9048.1|9043.1|9016.6|9011.6|532
1698832800000|2023-11-01 10:00:00|9024.6|9019.6|9028.6|9023.6|9032.6|9027.6|9001.1|8996.1|897
1698836400000|2023-11-01 11:00:00|9029.1|9024.1|9020.6|9015.6|9038.1|9033.1|9009.1|9004.1|573
1698840000000|2023-11-01 12:00:00|9020.1|9015.1|9055.7|9050.7|9063.7|9058.7|9017.1|9012.1|772
1698843600000|2023-11-01 13:00:00|9055.2|9050.2|9079.7|9074.7|9098.2|9093.2|9047.2|9042.2|1191
1698847200000|2023-11-01 14:00:00|9080.7|9075.7|9089.2|9084.2|9097.2|9092.2|9059.7|9054.7|1541
1698850800000|2023-11-01 15:00:00|9088.7|9083.7|9070.1|9065.1|9091.2|9086.2|9042.1|9037.1|2106
1698854400000|2023-11-01 16:00:00|9071.1|9066.1|9067.6|9060.6|9078.6|9071.6|9062.1|9057.1|1697
1698858000000|2023-11-01 17:00:00|9066.6|9061.6|9072.6|9065.6|9079.6|9072.6|9065.6|9058.6|144
1698861600000|2023-11-01 18:00:00|9073.6|9066.6|9083.6|9071.6|9086.6|9079.6|9056.6|9049.6|220
1698865200000|2023-11-01 19:00:00|9085.5|9073.5|9105.5|9093.5|9108|9096|9083.6|9071.6|0
1698868800000|2023-11-01 20:00:00|9103.5|9091.5|9107.2|9095.2|9109.1|9097.1|9099.4|9087.4|0
1698872400000|2023-11-01 21:00:00|9106.8|9094.8|9108.8|9096.8|9109.6|9097.6|9106|9094|0
1698876000000|2023-11-01 22:00:00|9108.7|9096.7|9110.1|9098.1|9112.1|9100.1|9105.9|9093.9|0
1698879600000|2023-11-01 23:00:00|9110.5|9098.5|9123|9111|9123.4|9111.4|9109.5|9097.5|0
1698883200000|2023-11-02 00:00:00|9122.4|9110.4|9126.1|9114.1|9130.2|9118.2|9118.2|9106.2|0
1698886800000|2023-11-02 01:00:00|9126.2|9114.2|9131.9|9119.9|9135.9|9123.9|9124.1|9112.1|0
1698890400000|2023-11-02 02:00:00|9132.9|9120.9|9122.3|9110.3|9133.9|9121.9|9122.2|9110.2|0
1698894000000|2023-11-02 03:00:00|9122.2|9110.2|9122.3|9110.3|9124.1|9112.1|9118.6|9106.6|0
1698897600000|2023-11-02 04:00:00|9122.2|9110.2|9122.2|9110.2|9124.1|9112.1|9120.4|9108.4|0
1698901200000|2023-11-02 05:00:00|9120.4|9108.4|9124|9112|9127.7|9115.7|9120.3|9108.3|0
1698904800000|2023-11-02 06:00:00|9125.8|9113.8|9118.5|9106.5|9125.8|9113.8|9111.1|9099.1|0
1698908400000|2023-11-02 07:00:00|9116.7|9104.7|9122.1|9117.1|9122.1|9117.1|9108.6|9102.8|120
1698912000000|2023-11-02 08:00:00|9121.6|9116.6|9188.8|9183.8|9191.8|9186.8|9117.6|9112.6|2374
1698915600000|2023-11-02 09:00:00|9189.3|9184.3|9208.3|9203.3|9210.3|9205.3|9187.3|9182.3|1071
1698919200000|2023-11-02 10:00:00|9208.8|9203.8|9236.8|9231.8|9240.3|9235.3|9195.8|9190.8|1481
1698922800000|2023-11-02 11:00:00|9236.3|9231.3|9235.8|9230.8|9240.3|9235.3|9228.3|9223.3|763
1698926400000|2023-11-02 12:00:00|9236.3|9231.3|9233.7|9228.7|9249.3|9244.3|9225.8|9220.8|922
1698930000000|2023-11-02 13:00:00|9234.7|9229.7|9251.2|9246.2|9255.7|9250.7|9231.2|9226.2|1054
1698933600000|2023-11-02 14:00:00|9251.7|9246.7|9273.7|9268.7|9275.7|9270.7|9233.2|9228.2|1628
1698937200000|2023-11-02 15:00:00|9273.2|9268.2|9255.3|9250.3|9281.7|9276.7|9254.3|9249.3|1723
1698940800000|2023-11-02 16:00:00|9255.8|9250.8|9279|9272|9287|9280|9233.8|9228.8|2449
1698944400000|2023-11-02 17:00:00|9278|9273|9288|9282|9296|9290|9275|9269|237
1698948000000|2023-11-02 18:00:00|9287|9281|9299.9|9287.9|9299.9|9293|9286|9279|191
1698951600000|2023-11-02 19:00:00|9298|9286|9304.9|9292.9|9306.9|9294.9|9296.2|9284.2|0
1698955200000|2023-11-02 20:00:00|9304.8|9292.8|9309.1|9297.1|9309.2|9297.2|9296|9284|0
1698958800000|2023-11-02 21:00:00|9308.6|9296.6|9302.1|9290.1|9309.8|9297.8|9302.1|9290.1|0
1698962400000|2023-11-02 22:00:00|9302|9290|9303.4|9291.4|9307.9|9295.9|9299.5|9287.5|0
1698966000000|2023-11-02 23:00:00|9303.8|9291.8|9300.9|9288.9|9304.6|9292.6|9300.5|9288.5|0
1698969600000|2023-11-03 00:00:00|9301.2|9289.2|9302.4|9290.4|9304.4|9292.4|9298.6|9286.6|0
1698973200000|2023-11-03 01:00:00|9300.6|9288.6|9306.3|9294.3|9308.1|9296.1|9296.9|9284.9|0
1698976800000|2023-11-03 02:00:00|9308.1|9296.1|9308.2|9296.2|9311.8|9299.8|9305.3|9293.3|0
1698980400000|2023-11-03 03:00:00|9309.1|9297.1|9309.8|9297.8|9313.5|9301.5|9308.2|9296.2|0
1698984000000|2023-11-03 04:00:00|9308|9296|9304.5|9292.5|9308.1|9296.1|9304.4|9292.4|0
1698987600000|2023-11-03 05:00:00|9306.3|9294.3|9308.2|9296.2|9308.2|9296.2|9304.5|9292.5|0
1698991200000|2023-11-03 06:00:00|9307.5|9295.5|9307|9295|9314.9|9302.9|9305.7|9293.7|0
1698994800000|2023-11-03 07:00:00|9305|9293|9299|9294|9305|9300|9289.5|9283.3|142
1698998400000|2023-11-03 08:00:00|9298.5|9293.5|9275|9270|9303|9298|9271|9266|2572
1699002000000|2023-11-03 09:00:00|9274.5|9269.5|9272|9267|9279.5|9274.5|9261|9256|792
1699005600000|2023-11-03 10:00:00|9273|9268|9267|9262|9277|9272|9258|9253|684
1699009200000|2023-11-03 11:00:00|9266.5|9261.5|9264.5|9259.5|9270.5|9265.5|9254|9249|675
1699012800000|2023-11-03 12:00:00|9265|9260|9296.6|9291.6|9311.1|9306.1|9250|9245|1074
1699016400000|2023-11-03 13:00:00|9296.1|9291.1|9336.1|9331.1|9342.1|9337.1|9288.6|9283.6|1048
1699020000000|2023-11-03 14:00:00|9336.6|9331.6|9310.1|9305.1|9340.6|9335.6|9291.6|9286.6|1106
1699023600000|2023-11-03 15:00:00|9310.6|9305.6|9294.7|9289.7|9314.1|9309.1|9290.7|9285.7|876
1699027200000|2023-11-03 16:00:00|9295.2|9290.2|9295.2|9288.2|9300.7|9295.7|9285.2|9278.2|1802
1699030800000|2023-11-03 17:00:00|9294.2|9289.2|9294.2|9287.2|9298.2|9291.2|9284.2|9278.2|141
1699034400000|2023-11-03 18:00:00|9293.2|9285.2|9308.2|9296.2|9308.2|9300.2|9289.2|9282.2|74
1699038000000|2023-11-03 19:00:00|9308.1|9296.1|9295.7|9283.7|9310.2|9298.2|9291.8|9279.8|0
1699041600000|2023-11-03 20:00:00|9295.8|9283.8|9301.8|9289.8|9301.8|9289.8|9293.1|9281.1|0
1699225200000|2023-11-05 23:00:00|9306.1|9294.1|9297.6|9285.6|9306.7|9294.7|9294.3|9282.3|0
1699228800000|2023-11-06 00:00:00|9297|9285|9289.7|9277.7|9301.3|9289.3|9287.5|9275.5|0
1699232400000|2023-11-06 01:00:00|9289.6|9277.6|9291.7|9279.7|9297.5|9285.5|9285.8|9273.8|0
1699236000000|2023-11-06 02:00:00|9295.6|9283.6|9291.9|9279.9|9297.5|9285.5|9289.8|9277.8|0
1699239600000|2023-11-06 03:00:00|9293.8|9281.8|9293.9|9281.9|9297.8|9285.8|9289.9|9277.9|0
1699243200000|2023-11-06 04:00:00|9293.8|9281.8|9295.7|9283.7|9299.7|9287.7|9291.9|9279.9|0
1699246800000|2023-11-06 05:00:00|9295.8|9283.8|9293.9|9281.9|9297.8|9285.8|9291.9|9279.9|0
1699250400000|2023-11-06 06:00:00|9295.8|9283.8|9298|9286|9298|9286|9288|9276|0
1699254000000|2023-11-06 07:00:00|9299.9|9287.9|9296.2|9291.2|9306.2|9301.2|9287.7|9282.7|262
1699257600000|2023-11-06 08:00:00|9299.2|9294.2|9287.7|9282.7|9314.2|9309.2|9275.7|9270.7|2596
1699261200000|2023-11-06 09:00:00|9287.2|9282.2|9267.7|9262.7|9288.2|9283.2|9265.2|9260.2|811
1699264800000|2023-11-06 10:00:00|9268.2|9263.2|9274.7|9269.7|9291.2|9286.2|9265.2|9260.2|1213
1699268400000|2023-11-06 11:00:00|9274.2|9269.2|9283.2|9278.2|9288.7|9283.7|9271.7|9266.7|519
1699272000000|2023-11-06 12:00:00|9282.2|9277.2|9285.1|9280.1|9294.6|9289.6|9273.7|9268.7|373
1699275600000|2023-11-06 13:00:00|9285.6|9280.6|9278.1|9273.1|9285.6|9280.6|9272.6|9267.6|382
1699279200000|2023-11-06 14:00:00|9278.6|9273.6|9250.6|9245.6|9290.6|9285.6|9246.1|9241.1|609
1699282800000|2023-11-06 15:00:00|9251.6|9246.6|9247|9242|9252.6|9247.6|9227|9222|1276
1699286400000|2023-11-06 16:00:00|9247.5|9242.5|9245.5|9239.5|9251.5|9244.5|9236.5|9229.5|1747
1699290000000|2023-11-06 17:00:00|9246.5|9240.5|9237.5|9231.5|9248.5|9240.5|9235.5|9228.5|114
1699293600000|2023-11-06 18:00:00|9236.5|9230.5|9221.5|9209.5|9236.5|9231.5|9215.5|9208.5|231
1699297200000|2023-11-06 19:00:00|9223.5|9211.5|9231.4|9219.4|9233.4|9221.4|9214.9|9202.9|0
1699300800000|2023-11-06 20:00:00|9231.5|9219.5|9239.4|9227.4|9241.4|9229.4|9229.1|9217.1|0
1699304400000|2023-11-06 21:00:00|9242.7|9230.7|9233.9|9221.9|9243.3|9231.3|9233.7|9221.7|0
1699308000000|2023-11-06 22:00:00|9234.1|9222.1|9234.3|9222.3|9235.5|9223.5|9233.9|9221.9|0
1699311600000|2023-11-06 23:00:00|9234.2|9222.2|9226.5|9214.5|9234.2|9222.2|9224.1|9212.1|0
1699315200000|2023-11-07 00:00:00|9227.1|9215.1|9227.2|9215.2|9233.1|9221.1|9224.7|9212.7|0
1699318800000|2023-11-07 01:00:00|9225.2|9213.2|9233.2|9221.2|9237.2|9225.2|9223.3|9211.3|0
1699322400000|2023-11-07 02:00:00|9233.3|9221.3|9231.2|9219.2|9233.3|9221.3|9229.2|9217.2|0
1699326000000|2023-11-07 03:00:00|9230.2|9218.2|9231.4|9219.4|9233.2|9221.2|9225.3|9213.3|0
1699329600000|2023-11-07 04:00:00|9229.5|9217.5|9227.5|9215.5|9231.4|9219.4|9225.5|9213.5|0
1699333200000|2023-11-07 05:00:00|9225.5|9213.5|9221.7|9209.7|9227.5|9215.5|9219.7|9207.7|0
1699336800000|2023-11-07 06:00:00|9222|9210|9212.2|9200.2|9225.9|9213.9|9206.3|9194.3|0
1699340400000|2023-11-07 07:00:00|9210.2|9198.2|9217|9212|9217.5|9212.5|9205|9196.3|301
1699344000000|2023-11-07 08:00:00|9217.5|9212.5|9268.7|9263.7|9282.5|9277.5|9209|9204|2569
1699347600000|2023-11-07 09:00:00|9269.7|9264.7|9236.2|9231.2|9271.2|9266.2|9234.2|9229.2|1232
1699351200000|2023-11-07 10:00:00|9235.2|9230.2|9242.2|9237.2|9260.2|9255.2|9229.7|9224.7|1043
1699354800000|2023-11-07 11:00:00|9241.7|9236.7|9233.2|9228.2|9241.7|9236.7|9216.2|9211.2|726
1699358400000|2023-11-07 12:00:00|9232.2|9227.2|9223.7|9218.7|9234.7|9229.7|9216.7|9211.7|575
1699362000000|2023-11-07 13:00:00|9222.7|9217.7|9227.2|9222.2|9230.2|9225.2|9202.7|9197.7|1183
1699365600000|2023-11-07 14:00:00|9226.7|9221.7|9235.7|9230.7|9236.7|9231.7|9214.2|9209.2|724
1699369200000|2023-11-07 15:00:00|9235.2|9230.2|9247.3|9242.3|9256.3|9251.3|9222.8|9217.8|962
1699372800000|2023-11-07 16:00:00|9246.8|9241.8|9235.3|9229.3|9247.8|9242.8|9232.8|9226.3|1607
1699376400000|2023-11-07 17:00:00|9234.3|9228.3|9232.3|9225.3|9235.3|9229.3|9226.3|9220.3|176
1699380000000|2023-11-07 18:00:00|9233.3|9226.3|9233.3|9221.3|9238.3|9232.3|9228.3|9221.3|154
1699383600000|2023-11-07 19:00:00|9235.3|9223.3|9231.2|9219.2|9237.3|9225.3|9229.2|9217.2|0
1699387200000|2023-11-07 20:00:00|9231.1|9219.1|9230.2|9218.2|9237.4|9225.4|9224.9|9212.9|0
1699390800000|2023-11-07 21:00:00|9229.6|9217.6|9231.6|9219.6|9232|9220|9227.4|9215.4|0
1699394400000|2023-11-07 22:00:00|9231.4|9219.4|9231.4|9219.4|9232|9220|9230.2|9218.2|0
1699398000000|2023-11-07 23:00:00|9230.8|9218.8|9227.4|9215.4|9230.8|9218.8|9226.2|9214.2|0
1699401600000|2023-11-08 00:00:00|9227|9215|9231|9219|9233.1|9221.1|9226.4|9214.4|0
1699405200000|2023-11-08 01:00:00|9229.1|9217.1|9225.2|9213.2|9231.1|9219.1|9223.2|9211.2|0
1699408800000|2023-11-08 02:00:00|9225.3|9213.3|9231.2|9219.2|9231.2|9219.2|9222.2|9210.2|0
1699412400000|2023-11-08 03:00:00|9231.1|9219.1|9213.5|9201.5|9231.2|9219.2|9211.5|9199.5|0
1699416000000|2023-11-08 04:00:00|9213.6|9201.6|9221.4|9209.4|9225.3|9213.3|9213.5|9201.5|0
1699419600000|2023-11-08 05:00:00|9222.3|9210.3|9211.5|9199.5|9223.3|9211.3|9209.5|9197.5|0
1699423200000|2023-11-08 06:00:00|9209.5|9197.5|9205.9|9193.9|9210.6|9198.6|9198.8|9186.8|0
1699426800000|2023-11-08 07:00:00|9205.8|9193.8|9204.3|9199.3|9209.8|9204.8|9197.8|9192.8|153
1699430400000|2023-11-08 08:00:00|9203.3|9198.3|9248.3|9243.3|9258.8|9253.8|9200.8|9195.8|1941
1699434000000|2023-11-08 09:00:00|9247.8|9242.8|9234.3|9229.3|9249.3|9244.3|9222.3|9217.3|545
1699437600000|2023-11-08 10:00:00|9234.8|9229.8|9238.3|9233.3|9248.8|9243.8|9230.3|9225.3|376
1699441200000|2023-11-08 11:00:00|9238.8|9233.8|9265.8|9260.8|9273.3|9268.3|9235.8|9230.8|798
1699444800000|2023-11-08 12:00:00|9266.3|9261.3|9253.2|9248.2|9267.8|9262.8|9241.7|9236.7|561
1699448400000|2023-11-08 13:00:00|9253.7|9248.7|9273.2|9268.2|9275.2|9270.2|9249.7|9244.7|810
1699452000000|2023-11-08 14:00:00|9273.7|9268.7|9326.2|9321.2|9331.7|9326.7|9273.7|9268.7|1188
1699455600000|2023-11-08 15:00:00|9328.7|9323.7|9295.2|9290.2|9329.2|9324.2|9294.7|9289.7|1216
1699459200000|2023-11-08 16:00:00|9296.2|9291.2|9284.2|9277.2|9301.2|9296.2|9281.2|9275.2|1578
1699462800000|2023-11-08 17:00:00|9283.2|9278.2|9281.2|9274.2|9285.2|9279.2|9266.2|9259.2|328
1699466400000|2023-11-08 18:00:00|9282.2|9275.2|9290.7|9278.7|9295.2|9287.2|9279.2|9272.2|265
1699470000000|2023-11-08 19:00:00|9292.6|9280.6|9294.9|9282.9|9301.3|9289.3|9290.7|9278.7|0
1699473600000|2023-11-08 20:00:00|9295|9283|9303.1|9291.1|9311.2|9299.2|9295|9283|0
1699477200000|2023-11-08 21:00:00|9301.2|9289.2|9290|9278|9301.2|9289.2|9289.6|9277.6|0
1699480800000|2023-11-08 22:00:00|9290.4|9278.4|9288.3|9276.3|9291.4|9279.4|9288.1|9276.1|0
1699484400000|2023-11-08 23:00:00|9288.1|9276.1|9290.5|9278.5|9290.5|9278.5|9283.7|9271.7|0
1699488000000|2023-11-09 00:00:00|9290|9278|9296.8|9284.8|9296.8|9284.8|9288.8|9276.8|0
1699491600000|2023-11-09 01:00:00|9298.7|9286.7|9300.8|9288.8|9306.8|9294.8|9298.7|9286.7|0
1699495200000|2023-11-09 02:00:00|9302.8|9290.8|9294.8|9282.8|9306.6|9294.6|9292.9|9280.9|0
1699498800000|2023-11-09 03:00:00|9292.9|9280.9|9294.7|9282.7|9300.6|9288.6|9292.8|9280.8|0
1699502400000|2023-11-09 04:00:00|9294.8|9282.8|9302.6|9290.6|9302.6|9290.6|9292.8|9280.8|0
1699506000000|2023-11-09 05:00:00|9304.5|9292.5|9300.6|9288.6|9310.5|9298.5|9299.6|9287.6|0
1699509600000|2023-11-09 06:00:00|9298.7|9286.7|9306.7|9294.7|9310.5|9298.5|9294.8|9282.8|0
1699513200000|2023-11-09 07:00:00|9308.6|9296.6|9302.7|9297.7|9308.6|9302.2|9286.2|9281.2|228
1699516800000|2023-11-09 08:00:00|9303.2|9298.2|9325.2|9320.2|9355.2|9350.2|9291.2|9286.2|2994
1699520400000|2023-11-09 09:00:00|9324.7|9319.7|9339.2|9334.2|9340.2|9335.2|9317.2|9312.2|1069
1699524000000|2023-11-09 10:00:00|9339.7|9334.7|9367.2|9362.2|9371.7|9366.7|9337.7|9332.7|827
1699527600000|2023-11-09 11:00:00|9366.7|9361.7|9355.2|9350.2|9368.7|9363.7|9351.7|9346.7|805
1699531200000|2023-11-09 12:00:00|9355.7|9350.7|9376.3|9371.3|9382.3|9377.3|9355.7|9350.7|526
1699534800000|2023-11-09 13:00:00|9375.8|9370.8|9375.8|9370.8|9386.3|9381.3|9370.3|9365.3|794
1699538400000|2023-11-09 14:00:00|9376.3|9371.3|9391.8|9386.8|9393.3|9388.3|9370.8|9365.8|727
1699542000000|2023-11-09 15:00:00|9392.3|9387.3|9401.6|9396.6|9402.6|9397.6|9364.3|9359.3|1311
1699545600000|2023-11-09 16:00:00|9402.1|9397.1|9407.6|9401.6|9424.6|9419.6|9401.6|9396.6|1659
1699549200000|2023-11-09 17:00:00|9406.6|9399.6|9405.6|9398.6|9410.6|9403.6|9400.6|9393.6|210
1699552800000|2023-11-09 18:00:00|9404.6|9397.6|9378.7|9366.7|9404.6|9397.6|9372.6|9364.6|331
1699556400000|2023-11-09 19:00:00|9376.7|9364.7|9357.2|9345.2|9376.7|9364.7|9353.2|9341.2|0
1699560000000|2023-11-09 20:00:00|9357.1|9345.1|9372.6|9360.6|9374.5|9362.5|9353.1|9341.1|0
1699563600000|2023-11-09 21:00:00|9372.9|9360.9|9376.1|9364.1|9379.7|9367.7|9371.5|9359.5|0
1699567200000|2023-11-09 22:00:00|9376.3|9364.3|9375.9|9363.9|9377.7|9365.7|9374.7|9362.7|0
1699570800000|2023-11-09 23:00:00|9375.6|9363.6|9367.2|9355.2|9376.1|9364.1|9362|9350|0
1699574400000|2023-11-10 00:00:00|9367.1|9355.1|9354.9|9342.9|9367.7|9355.7|9348.7|9336.7|0
1699578000000|2023-11-10 01:00:00|9354.8|9342.8|9356.7|9344.7|9362.7|9350.7|9352.7|9340.7|0
1699581600000|2023-11-10 02:00:00|9356.6|9344.6|9354.8|9342.8|9360.7|9348.7|9350.8|9338.8|0
1699585200000|2023-11-10 03:00:00|9356.7|9344.7|9352.9|9340.9|9356.8|9344.8|9347.9|9335.9|0
1699588800000|2023-11-10 04:00:00|9354.9|9342.9|9361.4|9349.4|9365.3|9353.3|9352.9|9340.9|0
1699592400000|2023-11-10 05:00:00|9359.5|9347.5|9363.6|9351.6|9363.7|9351.7|9353.8|9341.8|0
1699596000000|2023-11-10 06:00:00|9362.7|9350.7|9359.8|9347.8|9369.5|9357.5|9355.8|9343.8|0
1699599600000|2023-11-10 07:00:00|9357.8|9345.8|9375.6|9370.6|9375.6|9370.6|9355.1|9345.8|153
1699603200000|2023-11-10 08:00:00|9376.1|9371.1|9400|9395|9417.6|9412.6|9375.6|9370.6|2296
1699606800000|2023-11-10 09:00:00|9399|9394|9403.5|9398.5|9405|9400|9367|9362|731
1699610400000|2023-11-10 10:00:00|9404|9399|9375.5|9370.5|9404|9399|9362.5|9357.5|677
1699614000000|2023-11-10 11:00:00|9375|9370|9375.4|9370.4|9377.9|9372.9|9351.9|9346.9|997
1699617600000|2023-11-10 12:00:00|9373.9|9368.9|9395.4|9390.4|9399.4|9394.4|9368.9|9363.9|1092
1699621200000|2023-11-10 13:00:00|9394.9|9389.9|9401.4|9396.4|9410.4|9405.4|9384.4|9379.4|655
1699624800000|2023-11-10 14:00:00|9401.9|9396.9|9375.9|9370.9|9405.4|9400.4|9375.4|9370.4|852
1699628400000|2023-11-10 15:00:00|9371.9|9366.9|9355.8|9350.8|9378.9|9373.9|9330.8|9325.8|1046
1699632000000|2023-11-10 16:00:00|9356.3|9351.3|9389.1|9383.1|9394.1|9387.1|9354.8|9349.8|1772
1699635600000|2023-11-10 17:00:00|9390.1|9384.1|9425.1|9419.1|9427.1|9421.1|9389.1|9384.1|1212
1699639200000|2023-11-10 18:00:00|9424.1|9418.1|9429.6|9417.6|9433.1|9426.1|9416.1|9410.1|386
1699642800000|2023-11-10 19:00:00|9428.6|9416.6|9431.9|9419.9|9437.8|9425.8|9427.6|9415.6|0
1699646400000|2023-11-10 20:00:00|9429.9|9417.9|9440.9|9428.9|9442.1|9430.1|9429.8|9417.8|0
1699650000000|2023-11-10 21:00:00|9441.9|9429.9|9426.7|9414.7|9447.6|9435.6|9422.7|9410.7|0
1699830000000|2023-11-12 23:00:00|9433.4|9421.4|9414.9|9402.9|9433.4|9421.4|9413.7|9401.7|0
1699833600000|2023-11-13 00:00:00|9414.7|9402.7|9396|9384|9416.4|9404.4|9394|9382|0
1699837200000|2023-11-13 01:00:00|9395|9383|9396.2|9384.2|9398.2|9386.2|9392.1|9380.1|0
1699840800000|2023-11-13 02:00:00|9396.1|9384.1|9390.1|9378.1|9398.2|9386.2|9390|9378|0
1699844400000|2023-11-13 03:00:00|9390|9378|9382.9|9370.9|9390.1|9378.1|9382.9|9370.9|0
1699848000000|2023-11-13 04:00:00|9383.9|9371.9|9376.3|9364.3|9383.9|9371.9|9376.3|9364.3|0
1699851600000|2023-11-13 05:00:00|9376.4|9364.4|9392.3|9380.3|9394.2|9382.2|9374.3|9362.3|0
1699855200000|2023-11-13 06:00:00|9390.3|9378.3|9402.7|9390.7|9404.6|9392.6|9390.3|9378.3|0
1699858800000|2023-11-13 07:00:00|9404.6|9392.6|9415.6|9410.6|9458.1|9453.1|9402.1|9392.6|1075
1699862400000|2023-11-13 08:00:00|9413.6|9408.6|9442|9437|9444.5|9439.5|9406.1|9401.1|2793
1699866000000|2023-11-13 09:00:00|9442.5|9437.5|9444.5|9439.5|9458.5|9453.5|9437|9432|1343
1699869600000|2023-11-13 10:00:00|9445|9440|9462.5|9457.5|9465.5|9460.5|9435.5|9430.5|1739
1699873200000|2023-11-13 11:00:00|9463|9458|9432.5|9427.5|9465|9460|9422.5|9417.5|1305
1699876800000|2023-11-13 12:00:00|9432|9427|9427.5|9422.5|9436.5|9431.5|9423.5|9418.5|1119
1699880400000|2023-11-13 13:00:00|9427|9422|9428.5|9423.5|9436|9431|9418|9413|1005
1699884000000|2023-11-13 14:00:00|9429|9424|9437.5|9432.5|9439.5|9434.5|9419.5|9414.5|714
1699887600000|2023-11-13 15:00:00|9437|9432|9461|9456|9461.5|9456.5|9424.5|9419.5|4120
1699891200000|2023-11-13 16:00:00|9460.5|9455.5|9467.5|9460.5|9472.5|9465.5|9453|9448|1962
1699894800000|2023-11-13 17:00:00|9466.5|9461.5|9460.5|9453.5|9468.5|9462.5|9456.5|9450.5|155
1699898400000|2023-11-13 18:00:00|9461.5|9454.5|9464|9452|9469.5|9462.5|9456.5|9450.5|158
1699902000000|2023-11-13 19:00:00|9464.1|9452.1|9468|9456|9473.1|9461.1|9463.9|9451.9|0
1699905600000|2023-11-13 20:00:00|9467.9|9455.9|9463.8|9451.8|9472.1|9460.1|9463.7|9451.7|0
1699909200000|2023-11-13 21:00:00|9464.7|9452.7|9469.8|9457.8|9470.2|9458.2|9463.8|9451.8|0
1699912800000|2023-11-13 22:00:00|9469.7|9457.7|9469|9457|9470|9458|9468.4|9456.4|0
1699916400000|2023-11-13 23:00:00|9468.9|9456.9|9468.9|9456.9|9470.4|9458.4|9466.5|9454.5|0
1699920000000|2023-11-14 00:00:00|9468.3|9456.3|9466.2|9454.2|9469.9|9457.9|9459.6|9447.6|0
1699923600000|2023-11-14 01:00:00|9466.3|9454.3|9472.3|9460.3|9474.3|9462.3|9464.3|9452.3|0
1699927200000|2023-11-14 02:00:00|9472.4|9460.4|9466.4|9454.4|9474.3|9462.3|9466.4|9454.4|0
1699930800000|2023-11-14 03:00:00|9466.3|9454.3|9470.4|9458.4|9470.4|9458.4|9460.4|9448.4|0
1699934400000|2023-11-14 04:00:00|9468.4|9456.4|9466.4|9454.4|9470.4|9458.4|9464.5|9452.5|0
1699938000000|2023-11-14 05:00:00|9464.5|9452.5|9464.4|9452.4|9466.4|9454.4|9460.5|9448.5|0
1699941600000|2023-11-14 06:00:00|9462.4|9450.4|9458.4|9446.4|9462.4|9450.4|9454.4|9442.4|0
1699945200000|2023-11-14 07:00:00|9456.5|9444.5|9478.2|9473.2|9479.2|9474.2|9456.5|9444.5|311
1699948800000|2023-11-14 08:00:00|9484.2|9479.2|9512.1|9507.1|9514.6|9509.6|9474.2|9469.2|2938
1699952400000|2023-11-14 09:00:00|9512.6|9507.6|9513.6|9508.6|9526.1|9521.1|9501.1|9496.1|1967
1699956000000|2023-11-14 10:00:00|9514.6|9509.6|9503.6|9498.6|9524.1|9519.1|9493.1|9488.1|1926
1699959600000|2023-11-14 11:00:00|9504.1|9499.1|9504.6|9499.6|9508.6|9503.6|9491.6|9486.6|776
1699963200000|2023-11-14 12:00:00|9503.6|9498.6|9509.8|9504.8|9521.6|9516.6|9502.6|9497.6|1851
1699966800000|2023-11-14 13:00:00|9510.3|9505.3|9568.3|9563.3|9582.3|9577.3|9503.3|9498.3|3311
1699970400000|2023-11-14 14:00:00|9569.8|9564.8|9607.3|9602.3|9609.3|9604.3|9561.8|9556.8|3264
1699974000000|2023-11-14 15:00:00|9607.8|9602.8|9607.7|9602.7|9639.7|9634.7|9602.7|9597.7|2890
1699977600000|2023-11-14 16:00:00|9608.2|9603.2|9602.7|9595.7|9628.7|9623.7|9602.7|9595.7|2502
1699981200000|2023-11-14 17:00:00|9601.7|9594.7|9604.7|9598.7|9611.7|9604.7|9597.7|9591.7|298
1699984800000|2023-11-14 18:00:00|9605.7|9599.7|9609.7|9597.7|9616.7|9609.7|9601.7|9589.7|104
1699988400000|2023-11-14 19:00:00|9609.6|9597.6|9619.5|9607.5|9621.5|9609.5|9605.5|9593.5|0
1699992000000|2023-11-14 20:00:00|9621.4|9609.4|9618|9606|9631.5|9619.5|9610.2|9598.2|0
1699995600000|2023-11-14 21:00:00|9614.3|9602.3|9621.6|9609.6|9626.4|9614.4|9612.9|9600.9|0
1699999200000|2023-11-14 22:00:00|9621.4|9609.4|9623.8|9611.8|9624.2|9612.2|9620.6|9608.6|0
1700002800000|2023-11-14 23:00:00|9624.4|9612.4|9625.6|9613.6|9631.3|9619.3|9623|9611|0
1700006400000|2023-11-15 00:00:00|9626|9614|9621.2|9609.2|9629|9617|9620.4|9608.4|0
1700010000000|2023-11-15 01:00:00|9621.3|9609.3|9621.3|9609.3|9625.2|9613.2|9615.3|9603.3|0
1700013600000|2023-11-15 02:00:00|9623.3|9611.3|9631.4|9619.4|9631.4|9619.4|9619.3|9607.3|0
1700017200000|2023-11-15 03:00:00|9630.4|9618.4|9629.4|9617.4|9631.5|9619.5|9623.5|9611.5|0
1700020800000|2023-11-15 04:00:00|9628.4|9616.4|9627.2|9615.2|9629.4|9617.4|9627.2|9615.2|0
1700024400000|2023-11-15 05:00:00|9625.3|9613.3|9635.4|9623.4|9641.4|9629.4|9623.3|9611.3|0
1700028000000|2023-11-15 06:00:00|9633.5|9621.5|9645.2|9633.2|9649.2|9637.2|9633.4|9621.4|0
1700031600000|2023-11-15 07:00:00|9643.3|9631.3|9629.9|9624.9|9649.2|9643.4|9628.4|9623.4|812
1700035200000|2023-11-15 08:00:00|9638.4|9633.4|9649.6|9644.6|9677.4|9672.4|9630.4|9625.4|5564
1700038800000|2023-11-15 09:00:00|9650.6|9645.6|9613.6|9608.6|9656.6|9651.6|9607.6|9602.6|2295
1700042400000|2023-11-15 10:00:00|9614.1|9609.1|9635.1|9630.1|9644.6|9639.6|9611.6|9606.6|1500
1700046000000|2023-11-15 11:00:00|9635.6|9630.6|9665.6|9660.6|9666.6|9661.6|9623.6|9618.6|931
1700049600000|2023-11-15 12:00:00|9666.1|9661.1|9670.7|9665.7|9681.6|9676.6|9657.6|9652.6|1436
1700053200000|2023-11-15 13:00:00|9671.2|9666.2|9649.7|9644.7|9687.7|9682.7|9646.2|9641.2|1178
1700056800000|2023-11-15 14:00:00|9650.2|9645.2|9652.2|9647.2|9659.7|9654.7|9632.7|9627.7|1345
1700060400000|2023-11-15 15:00:00|9652.7|9647.7|9647.5|9642.5|9673|9668|9646.5|9641.5|1347
1700064000000|2023-11-15 16:00:00|9648|9643|9640.5|9632.5|9652.5|9646.5|9636.5|9628.5|1132
1700067600000|2023-11-15 17:00:00|9642.5|9633.5|9639.5|9632.5|9645.5|9637.5|9636.5|9629.5|28
1700071200000|2023-11-15 18:00:00|9638.5|9631.5|9636.6|9624.6|9640.5|9632.5|9627.5|9619.5|43
1700074800000|2023-11-15 19:00:00|9638.5|9626.5|9638.5|9626.5|9644.6|9632.6|9634.2|9622.2|0
1700078400000|2023-11-15 20:00:00|9638.4|9626.4|9634.7|9622.7|9640.6|9628.6|9628.5|9616.5|0
1700082000000|2023-11-15 21:00:00|9633.1|9621.1|9622.2|9610.2|9633.1|9621.1|9618.8|9606.8|0
1700085600000|2023-11-15 22:00:00|9622.4|9610.4|9621.2|9609.2|9622.4|9610.4|9620|9608|0
1700089200000|2023-11-15 23:00:00|9621.3|9609.3|9627.6|9615.6|9627.6|9615.6|9621.2|9609.2|0
1700092800000|2023-11-16 00:00:00|9627.4|9615.4|9639.2|9627.2|9647.1|9635.1|9626.8|9614.8|0
1700096400000|2023-11-16 01:00:00|9639.1|9627.1|9623.2|9611.2|9639.2|9627.2|9623.2|9611.2|0
1700100000000|2023-11-16 02:00:00|9624.2|9612.2|9615.1|9603.1|9625.2|9613.2|9615.1|9603.1|0
1700103600000|2023-11-16 03:00:00|9613.2|9601.2|9610.2|9598.2|9617.3|9605.3|9609.2|9597.2|0
1700107200000|2023-11-16 04:00:00|9611.1|9599.1|9619.1|9607.1|9621.1|9609.1|9609.2|9597.2|0
1700110800000|2023-11-16 05:00:00|9619.2|9607.2|9621.2|9609.2|9627.1|9615.1|9619.1|9607.1|0
1700114400000|2023-11-16 06:00:00|9622.2|9610.2|9628.1|9616.1|9633|9621|9622.2|9610.2|0
1700118000000|2023-11-16 07:00:00|9630.1|9618.1|9643.9|9638.9|9652.4|9647.4|9628.1|9616.1|301
1700121600000|2023-11-16 08:00:00|9644.4|9639.4|9700.2|9695.2|9713.4|9708.4|9644.4|9639.4|2689
1700125200000|2023-11-16 09:00:00|9699.7|9694.7|9682.2|9677.2|9699.7|9694.7|9662.2|9657.2|1285
1700128800000|2023-11-16 10:00:00|9681.7|9676.7|9684.2|9679.2|9699.7|9694.7|9680.7|9675.7|1317
1700132400000|2023-11-16 11:00:00|9684.7|9679.7|9694.2|9689.2|9694.7|9689.7|9679.2|9674.2|1158
1700136000000|2023-11-16 12:00:00|9693.7|9688.7|9673.3|9668.3|9693.7|9688.7|9664.7|9659.7|902
1700139600000|2023-11-16 13:00:00|9673.8|9668.8|9700.3|9695.3|9703.8|9698.8|9668.3|9663.3|551
1700143200000|2023-11-16 14:00:00|9699.8|9694.8|9691.8|9686.8|9700.8|9695.8|9669.8|9664.8|737
1700146800000|2023-11-16 15:00:00|9692.3|9687.3|9682|9677|9695.8|9690.8|9661|9656|1337
1700150400000|2023-11-16 16:00:00|9682.5|9677.5|9672|9665|9686|9681|9661|9654|1457
1700154000000|2023-11-16 17:00:00|9673|9666|9670|9663|9676|9669|9667|9660|333
1700157600000|2023-11-16 18:00:00|9669|9661|9670|9658|9673|9664|9660|9652|146
1700161200000|2023-11-16 19:00:00|9668|9656|9678.3|9666.3|9682.3|9670.3|9667.9|9655.9|0
1700164800000|2023-11-16 20:00:00|9678.2|9666.2|9692.3|9680.3|9692.3|9680.3|9674.2|9662.2|0
1700168400000|2023-11-16 21:00:00|9692.4|9680.4|9702.7|9690.7|9704.5|9692.5|9691.9|9679.9|0
1700172000000|2023-11-16 22:00:00|9702.9|9690.9|9702.3|9690.3|9703|9691|9701.1|9689.1|0
1700175600000|2023-11-16 23:00:00|9702.1|9690.1|9695.1|9683.1|9702.5|9690.5|9695.1|9683.1|0
1700179200000|2023-11-17 00:00:00|9695.5|9683.5|9696.8|9684.8|9698.8|9686.8|9690.8|9678.8|0
1700182800000|2023-11-17 01:00:00|9696.7|9684.7|9697.3|9685.3|9700.8|9688.8|9692.8|9680.8|0
1700186400000|2023-11-17 02:00:00|9699.3|9687.3|9693.5|9681.5|9699.3|9687.3|9693.3|9681.3|0
1700190000000|2023-11-17 03:00:00|9693.6|9681.6|9699.5|9687.5|9701.5|9689.5|9693.5|9681.5|0
1700193600000|2023-11-17 04:00:00|9701.4|9689.4|9699.4|9687.4|9701.4|9689.4|9695.4|9683.4|0
1700197200000|2023-11-17 05:00:00|9699.3|9687.3|9694.5|9682.5|9699.4|9687.4|9693.3|9681.3|0
1700200800000|2023-11-17 06:00:00|9694.6|9682.6|9690.6|9678.6|9698.5|9686.5|9688.7|9676.7|0
1700204400000|2023-11-17 07:00:00|9680.3|9675.3|9694.3|9689.3|9708.8|9703.8|9680.3|9675.3|310
1700208000000|2023-11-17 08:00:00|9694.8|9689.8|9719.9|9714.9|9743.3|9738.3|9694.8|9689.8|2760
1700211600000|2023-11-17 09:00:00|9719.4|9714.4|9738.9|9733.9|9750.4|9745.4|9717.9|9712.9|832
1700215200000|2023-11-17 10:00:00|9739.4|9734.4|9746.9|9741.9|9762.9|9757.9|9739.4|9734.4|1214
1700218800000|2023-11-17 11:00:00|9745.9|9740.9|9736.4|9731.4|9747.4|9742.4|9735.4|9730.4|683
1700222400000|2023-11-17 12:00:00|9736.9|9731.9|9731.2|9726.2|9743.7|9738.7|9728.7|9723.7|640
1700226000000|2023-11-17 13:00:00|9731.7|9726.7|9737.2|9732.2|9748.7|9743.7|9729.7|9724.7|636
1700229600000|2023-11-17 14:00:00|9737.7|9732.7|9750.2|9745.2|9759.2|9754.2|9733.2|9728.2|878
1700233200000|2023-11-17 15:00:00|9749.7|9744.7|9764.2|9759.2|9770.2|9765.2|9733.7|9728.7|6072
1700236800000|2023-11-17 16:00:00|9764.7|9759.7|9781.2|9775.2|9782.2|9775.2|9754.2|9749.2|1875
1700240400000|2023-11-17 17:00:00|9780.2|9774.2|9781.2|9774.2|9784.2|9777.2|9772.2|9766.2|216
1700244000000|2023-11-17 18:00:00|9783.2|9775.2|9787.7|9775.7|9789.2|9781.2|9773.2|9767.2|342
1700247600000|2023-11-17 19:00:00|9787.8|9775.8|9785.2|9773.2|9787.9|9775.9|9781.6|9769.6|0
1700251200000|2023-11-17 20:00:00|9787.2|9775.2|9789.1|9777.1|9791.5|9779.5|9778.9|9766.9|0
1700254800000|2023-11-17 21:00:00|9788.1|9776.1|9779.7|9767.7|9789.9|9777.9|9779.5|9767.5|0
1700258400000|2023-11-17 22:00:00|9775.8|9763.8|9775.8|9763.8|9775.8|9763.8|9775.8|9763.8|0
1700434800000|2023-11-19 23:00:00|9783.2|9771.2|9788.3|9776.3|9792.2|9780.2|9781|9769|0
1700438400000|2023-11-20 00:00:00|9788.4|9776.4|9785.2|9773.2|9795.1|9783.1|9778.1|9766.1|0
1700442000000|2023-11-20 01:00:00|9783.3|9771.3|9779.4|9767.4|9789.3|9777.3|9777.4|9765.4|0
1700445600000|2023-11-20 02:00:00|9779.5|9767.5|9779.6|9767.6|9783.5|9771.5|9777.5|9765.5|0
1700449200000|2023-11-20 03:00:00|9777.6|9765.6|9773.3|9761.3|9779.6|9767.6|9771.3|9759.3|0
1700452800000|2023-11-20 04:00:00|9772.3|9760.3|9775.3|9763.3|9781.2|9769.2|9771.2|9759.2|0
1700456400000|2023-11-20 05:00:00|9777.2|9765.2|9773|9761|9783|9771|9771.1|9759.1|0
1700460000000|2023-11-20 06:00:00|9773.1|9761.1|9774.8|9762.8|9786.3|9774.3|9770.8|9758.8|0
1700463600000|2023-11-20 07:00:00|9776.7|9764.7|9760.8|9755.8|9786.3|9781.3|9758.8|9753.8|409
1700467200000|2023-11-20 08:00:00|9763.3|9758.3|9814.1|9809.1|9833.3|9828.3|9763.3|9758.3|2811
1700470800000|2023-11-20 09:00:00|9816.1|9811.1|9828.1|9823.1|9837.1|9832.1|9811.6|9806.6|695
1700474400000|2023-11-20 10:00:00|9828.6|9823.6|9836.1|9831.1|9848.6|9843.6|9827.6|9822.6|669
1700478000000|2023-11-20 11:00:00|9835.1|9830.1|9828.6|9823.6|9838.6|9833.6|9824.6|9819.6|241
1700481600000|2023-11-20 12:00:00|9827.6|9822.6|9819.8|9814.8|9833.1|9828.1|9815.6|9810.6|343
1700485200000|2023-11-20 13:00:00|9819.3|9814.3|9832.8|9827.8|9835.8|9830.8|9817.8|9812.8|349
1700488800000|2023-11-20 14:00:00|9833.3|9828.3|9831.3|9826.3|9845.3|9840.3|9816.3|9811.3|723
1700492400000|2023-11-20 15:00:00|9830.8|9825.8|9844.9|9839.9|9853.4|9848.4|9826.3|9821.3|1224
1700496000000|2023-11-20 16:00:00|9844.4|9839.4|9847.3|9841.3|9860.4|9855.4|9839.4|9834.4|2502
1700499600000|2023-11-20 17:00:00|9846.3|9840.3|9831.3|9824.3|9847.3|9840.3|9830.3|9824.3|297
1700503200000|2023-11-20 18:00:00|9833.3|9825.3|9846.8|9834.8|9855.3|9844.3|9832.3|9825.3|119
1700506800000|2023-11-20 19:00:00|9846.9|9834.9|9859|9847|9861|9849|9842.8|9830.8|0
1700510400000|2023-11-20 20:00:00|9858.9|9846.9|9857|9845|9867.4|9855.4|9852.8|9840.8|0
1700514000000|2023-11-20 21:00:00|9856.6|9844.6|9855.1|9843.1|9858.4|9846.4|9849.3|9837.3|0
1700517600000|2023-11-20 22:00:00|9854.7|9842.7|9854.5|9842.5|9856.3|9844.3|9852.6|9840.6|0
1700521200000|2023-11-20 23:00:00|9854.6|9842.6|9858.8|9846.8|9858.8|9846.8|9852.5|9840.5|0
1700524800000|2023-11-21 00:00:00|9858.2|9846.2|9856.1|9844.1|9859.8|9847.8|9854.1|9842.1|0
1700528400000|2023-11-21 01:00:00|9856|9844|9856.4|9844.4|9860.1|9848.1|9854.1|9842.1|0
1700532000000|2023-11-21 02:00:00|9854.4|9842.4|9854.5|9842.5|9856.4|9844.4|9851.4|9839.4|0
1700535600000|2023-11-21 03:00:00|9856.4|9844.4|9862.2|9850.2|9862.2|9850.2|9854.4|9842.4|0
1700539200000|2023-11-21 04:00:00|9864.1|9852.1|9862.1|9850.1|9864.2|9852.2|9860.1|9848.1|0
1700542800000|2023-11-21 05:00:00|9861.1|9849.1|9857.4|9845.4|9864|9852|9857.3|9845.3|0
1700546400000|2023-11-21 06:00:00|9858.3|9846.3|9851.6|9839.6|9858.3|9846.3|9851.6|9839.6|0
1700550000000|2023-11-21 07:00:00|9849.7|9837.7|9832.7|9827.7|9855.7|9850.7|9813.7|9808.7|492
1700553600000|2023-11-21 08:00:00|9834.2|9829.2|9851.1|9846.1|9862.2|9857.2|9831.7|9826.7|2584
1700557200000|2023-11-21 09:00:00|9851.6|9846.6|9833.1|9828.1|9853.1|9848.1|9832.6|9827.6|733
1700560800000|2023-11-21 10:00:00|9833.6|9828.6|9831.6|9826.6|9847.1|9842.1|9826.6|9821.6|555
1700564400000|2023-11-21 11:00:00|9832.1|9827.1|9843.6|9838.6|9846.1|9841.1|9820.6|9815.6|490
1700568000000|2023-11-21 12:00:00|9844.1|9839.1|9826.2|9821.2|9848.6|9843.6|9825.2|9820.2|401
1700571600000|2023-11-21 13:00:00|9827.2|9822.2|9813.7|9808.7|9827.2|9822.2|9803.7|9798.7|772
1700575200000|2023-11-21 14:00:00|9814.2|9809.2|9832.7|9827.7|9838.2|9833.2|9813.2|9808.2|1018
1700578800000|2023-11-21 15:00:00|9833.2|9828.2|9828.4|9823.4|9837.4|9832.4|9821.9|9816.9|743
1700582400000|2023-11-21 16:00:00|9827.9|9822.9|9838.4|9831.4|9839.4|9832.4|9817.4|9812.4|989
1700586000000|2023-11-21 17:00:00|9839.4|9832.4|9837.4|9831.4|9842.4|9835.4|9833.4|9827.4|117
1700589600000|2023-11-21 18:00:00|9836.4|9830.4|9843.4|9831.4|9843.4|9834.9|9831.4|9825.4|105
1700593200000|2023-11-21 19:00:00|9843.3|9831.3|9845.3|9833.3|9849.1|9837.1|9839.5|9827.5|0
1700596800000|2023-11-21 20:00:00|9847.2|9835.2|9849|9837|9850.9|9838.9|9845.1|9833.1|0
1700600400000|2023-11-21 21:00:00|9849.5|9837.5|9844.8|9832.8|9849.5|9837.5|9830.8|9818.8|0
1700604000000|2023-11-21 22:00:00|9845|9833|9846|9834|9847.3|9835.3|9844.2|9832.2|0
1700607600000|2023-11-21 23:00:00|9845.9|9833.9|9841.5|9829.5|9845.9|9833.9|9838.7|9826.7|0
1700611200000|2023-11-22 00:00:00|9841.3|9829.3|9854.3|9842.3|9854.3|9842.3|9841.3|9829.3|0
1700614800000|2023-11-22 01:00:00|9852.3|9840.3|9860.3|9848.3|9862.4|9850.4|9852.3|9840.3|0
1700618400000|2023-11-22 02:00:00|9858.3|9846.3|9858.4|9846.4|9860.6|9848.6|9850.4|9838.4|0
1700622000000|2023-11-22 03:00:00|9856.4|9844.4|9846.4|9834.4|9858.4|9846.4|9845.4|9833.4|0
1700625600000|2023-11-22 04:00:00|9844.4|9832.4|9846.4|9834.4|9846.4|9834.4|9842.4|9830.4|0
1700629200000|2023-11-22 05:00:00|9846.5|9834.5|9839.5|9827.5|9848.5|9836.5|9839.4|9827.4|0
1700632800000|2023-11-22 06:00:00|9839.4|9827.4|9841.4|9829.4|9841.5|9829.5|9835.3|9823.3|0
1700636400000|2023-11-22 07:00:00|9836.4|9831.4|9856.4|9851.4|9871.9|9866.9|9836.4|9831.4|266
1700640000000|2023-11-22 08:00:00|9855.9|9850.9|9883.2|9878.2|9887.9|9882.9|9850.4|9845.4|2285
1700643600000|2023-11-22 09:00:00|9882.7|9877.7|9856.2|9851.2|9900.7|9895.7|9853.2|9848.2|512
1700647200000|2023-11-22 10:00:00|9855.7|9850.7|9891.7|9886.7|9891.7|9886.7|9851.2|9846.2|478
1700650800000|2023-11-22 11:00:00|9891.2|9886.2|9869.2|9864.2|9894.7|9889.7|9867.7|9862.7|336
1700654400000|2023-11-22 12:00:00|9869.7|9864.7|9868.1|9863.1|9874.6|9869.6|9861.2|9856.2|302
1700658000000|2023-11-22 13:00:00|9867.6|9862.6|9881.6|9876.6|9896.1|9891.1|9864.6|9859.6|539
1700661600000|2023-11-22 14:00:00|9883.6|9878.6|9873.6|9868.6|9895.1|9890.1|9867.6|9862.6|882
1700665200000|2023-11-22 15:00:00|9874.1|9869.1|9898.8|9893.8|9899.3|9894.3|9869.6|9864.6|880
1700668800000|2023-11-22 16:00:00|9899.3|9894.3|9899.8|9893.8|9901.8|9896.3|9887.3|9882.3|1430
1700672400000|2023-11-22 17:00:00|9900.8|9894.8|9897.8|9891.8|9904.8|9897.8|9888.8|9881.8|336
1700676000000|2023-11-22 18:00:00|9898.8|9890.8|9902.8|9890.8|9903.8|9897.8|9894.8|9888.8|375
1700679600000|2023-11-22 19:00:00|9904.8|9892.8|9900.9|9888.9|9907.6|9895.6|9890.4|9878.4|0
1700683200000|2023-11-22 20:00:00|9898.9|9886.9|9904.6|9892.6|9907.7|9895.7|9898.9|9886.9|0
1700686800000|2023-11-22 21:00:00|9903.6|9891.6|9901.9|9889.9|9905.6|9893.6|9900.7|9888.7|0
1700690400000|2023-11-22 22:00:00|9902.1|9890.1|9901.1|9889.1|9902.5|9890.5|9900.7|9888.7|0
1700694000000|2023-11-22 23:00:00|9901|9889|9897.2|9885.2|9901.5|9889.5|9896.4|9884.4|0
1700697600000|2023-11-23 00:00:00|9896.8|9884.8|9895.5|9883.5|9898.2|9886.2|9891.4|9879.4|0
1700701200000|2023-11-23 01:00:00|9896.5|9884.5|9900.1|9888.1|9900.1|9888.1|9893.5|9881.5|0
1700704800000|2023-11-23 02:00:00|9900|9888|9898|9886|9900.1|9888.1|9898|9886|0
1700708400000|2023-11-23 03:00:00|9896|9884|9896|9884|9898|9886|9894|9882|0
1700712000000|2023-11-23 04:00:00|9894|9882|9894|9882|9896|9884|9894|9882|0
1700715600000|2023-11-23 05:00:00|9896|9884|9902.1|9890.1|9902.1|9890.1|9894|9882|0
1700719200000|2023-11-23 06:00:00|9904.1|9892.1|9899.9|9887.9|9909.9|9897.9|9899.8|9887.8|0
1700722800000|2023-11-23 07:00:00|9901.9|9889.9|9896.8|9891.8|9907.3|9902.3|9891.3|9886.3|169
1700726400000|2023-11-23 08:00:00|9895.8|9890.8|9883.6|9878.6|9896.3|9891.3|9875.3|9870.3|1013
1700730000000|2023-11-23 09:00:00|9883.1|9878.1|9899.6|9894.6|9908.6|9903.6|9875.6|9870.6|708
1700733600000|2023-11-23 10:00:00|9899.1|9894.1|9893.1|9888.1|9905.6|9900.6|9885.1|9880.1|430
1700737200000|2023-11-23 11:00:00|9892.1|9887.1|9887.6|9882.6|9897.1|9892.1|9887.1|9882.1|399
1700740800000|2023-11-23 12:00:00|9887.1|9882.1|9888.6|9883.6|9895.1|9890.1|9885.1|9880.1|272
1700744400000|2023-11-23 13:00:00|9889.1|9884.1|9896.1|9891.1|9898.1|9893.1|9884.1|9879.1|291
1700748000000|2023-11-23 14:00:00|9896.6|9891.6|9903.6|9898.6|9908.1|9903.1|9894.6|9889.6|454
1700751600000|2023-11-23 15:00:00|9903.1|9898.1|9914.3|9909.3|9915.3|9910.3|9898.3|9893.3|423
1700755200000|2023-11-23 16:00:00|9913.3|9908.3|9909|9902|9924.3|9919.3|9905|9899|876
1700758800000|2023-11-23 17:00:00|9910|9904|9908|9898|9914|9907|9907|9898|84
1700762400000|2023-11-23 18:00:00|9912|9902|9910|9898|9912|9903|9907|9898|7
1700766000000|2023-11-23 19:00:00|9912|9900|9911.2|9899.2|9913.2|9901.2|9911.2|9899.2|0
1700769600000|2023-11-23 20:00:00|9912.2|9900.2|9917.2|9905.2|9917.3|9905.3|9911.2|9899.2|0
1700773200000|2023-11-23 21:00:00|9915.7|9903.7|9915.2|9903.2|9916.7|9904.7|9915.2|9903.2|0
1700780400000|2023-11-23 23:00:00|9915.3|9903.3|9915.5|9903.5|9917.6|9905.6|9912|9900|0
1700784000000|2023-11-24 00:00:00|9914.9|9902.9|9922.4|9910.4|9924.4|9912.4|9913.5|9901.5|0
1700787600000|2023-11-24 01:00:00|9923.4|9911.4|9922.4|9910.4|9923.4|9911.4|9920.3|9908.3|0
1700791200000|2023-11-24 02:00:00|9922.3|9910.3|9918.4|9906.4|9922.4|9910.4|9916.3|9904.3|0
1700794800000|2023-11-24 03:00:00|9920.4|9908.4|9920.3|9908.3|9920.4|9908.4|9918.3|9906.3|0
1700798400000|2023-11-24 04:00:00|9918.3|9906.3|9914.4|9902.4|9919.3|9907.3|9914.4|9902.4|0
1700802000000|2023-11-24 05:00:00|9914.3|9902.3|9912.4|9900.4|9916.4|9904.4|9912.3|9900.3|0
1700805600000|2023-11-24 06:00:00|9910.4|9898.4|9908.5|9896.5|9912.4|9900.4|9908.4|9896.4|0
1700809200000|2023-11-24 07:00:00|9910.4|9898.4|9911.5|9906.5|9915|9910|9906.5|9896.4|95
1700812800000|2023-11-24 08:00:00|9912|9907|9907.6|9902.6|9930|9925|9903.5|9898.5|939
1700816400000|2023-11-24 09:00:00|9908.6|9903.6|9925.6|9920.6|9939.1|9934.1|9906.6|9901.6|360
1700820000000|2023-11-24 10:00:00|9926.6|9921.6|9945.1|9940.1|9950.6|9945.6|9926.6|9921.6|371
1700823600000|2023-11-24 11:00:00|9944.6|9939.6|9934.6|9929.6|9948.1|9943.1|9931.6|9926.6|418
1700827200000|2023-11-24 12:00:00|9934.1|9929.1|9937.7|9932.7|9946.2|9941.2|9931.1|9926.1|341
1700830800000|2023-11-24 13:00:00|9938.2|9933.2|9944.2|9939.2|9944.7|9939.7|9922.2|9917.2|306
1700834400000|2023-11-24 14:00:00|9944.7|9939.7|9945.2|9940.2|9946.7|9941.7|9924.2|9919.2|576
1700838000000|2023-11-24 15:00:00|9945.7|9940.7|9948.3|9943.3|9959.8|9954.8|9943.3|9938.3|797
1700841600000|2023-11-24 16:00:00|9947.8|9942.8|9945.3|9939.3|9952.8|9947.8|9939.3|9932.3|1051
1700845200000|2023-11-24 17:00:00|9946.3|9940.3|9944.3|9936.3|9949.3|9943.3|9941.3|9935.3|171
1700848800000|2023-11-24 18:00:00|9945.3|9937.3|9945.3|9933.3|9949.3|9938.3|9938.3|9928.3|88
1700852400000|2023-11-24 19:00:00|9943.3|9931.3|9945.3|9933.3|9945.3|9933.3|9943.3|9931.3|0
1700856000000|2023-11-24 20:00:00|9947.3|9935.3|9943.3|9931.3|9947.3|9935.3|9943.3|9931.3|0
1701039600000|2023-11-26 23:00:00|9940.2|9928.2|9932.3|9920.3|9942.6|9930.6|9932.3|9920.3|0
1701043200000|2023-11-27 00:00:00|9932.2|9920.2|9930.8|9918.8|9934.9|9922.9|9928.4|9916.4|0
1701046800000|2023-11-27 01:00:00|9928.8|9916.8|9926.9|9914.9|9935.1|9923.1|9926.9|9914.9|0
1701050400000|2023-11-27 02:00:00|9926.8|9914.8|9912.9|9900.9|9926.8|9914.8|9912.8|9900.8|0
1701054000000|2023-11-27 03:00:00|9914.9|9902.9|9907.6|9895.6|9918.8|9906.8|9903.1|9891.1|0
1701057600000|2023-11-27 04:00:00|9907.5|9895.5|9907.5|9895.5|9907.6|9895.6|9903.6|9891.6|0
1701061200000|2023-11-27 05:00:00|9907.6|9895.6|9909.1|9897.1|9917.3|9905.3|9905.1|9893.1|0
1701064800000|2023-11-27 06:00:00|9910.1|9898.1|9918.3|9906.3|9918.4|9906.4|9909.1|9897.1|0
1701068400000|2023-11-27 07:00:00|9920.3|9908.3|9931.3|9926.3|9947.8|9942.8|9920.3|9908.3|144
1701072000000|2023-11-27 08:00:00|9932.3|9927.3|9976.3|9971.3|9980.8|9975.8|9929.3|9924.3|2159
1701075600000|2023-11-27 09:00:00|9975.8|9970.8|9947.3|9942.3|9977.3|9972.3|9947.3|9942.3|578
1701079200000|2023-11-27 10:00:00|9947.8|9942.8|9976.8|9971.8|9985.8|9980.8|9945.8|9940.8|720
1701082800000|2023-11-27 11:00:00|9976.3|9971.3|9962.3|9957.3|9976.8|9971.8|9957.3|9952.3|321
1701086400000|2023-11-27 12:00:00|9962.8|9957.8|9975|9970|9977.5|9972.5|9962.8|9957.8|286
1701090000000|2023-11-27 13:00:00|9975.5|9970.5|9959.5|9954.5|9979|9974|9955.5|9950.5|370
1701093600000|2023-11-27 14:00:00|9960|9955|9964|9959|9979.5|9974.5|9956.5|9951.5|942
1701097200000|2023-11-27 15:00:00|9966|9961|9958|9953|9973.5|9968.5|9956|9951|1372
1701100800000|2023-11-27 16:00:00|9957.5|9952.5|9943.8|9936.8|9961|9956|9933.8|9926.8|1719
1701104400000|2023-11-27 17:00:00|9942.8|9935.8|9947.8|9940.8|9948.8|9942.8|9941.8|9934.8|173
1701108000000|2023-11-27 18:00:00|9946.8|9939.8|9948.8|9936.8|9949.8|9943.8|9943.8|9936.8|130
1701111600000|2023-11-27 19:00:00|9948.9|9936.9|9940.3|9928.3|9950.9|9938.9|9936.1|9924.1|0
1701115200000|2023-11-27 20:00:00|9940.2|9928.2|9941.5|9929.5|9952.6|9940.6|9938.2|9926.2|0
1701118800000|2023-11-27 21:00:00|9940.1|9928.1|9943|9931|9943.6|9931.6|9937|9925|0
1701122400000|2023-11-27 22:00:00|9942.8|9930.8|9943.2|9931.2|9944|9932|9942.8|9930.8|0
1701126000000|2023-11-27 23:00:00|9943.8|9931.8|9948|9936|9948|9936|9943|9931|0
1701129600000|2023-11-28 00:00:00|9947.4|9935.4|9940.1|9928.1|9948|9936|9938|9926|0
1701133200000|2023-11-28 01:00:00|9941.1|9929.1|9942.1|9930.1|9944.1|9932.1|9938|9926|0
1701136800000|2023-11-28 02:00:00|9942.2|9930.2|9942.4|9930.4|9944.5|9932.5|9942.1|9930.1|0
1701140400000|2023-11-28 03:00:00|9942.5|9930.5|9940.3|9928.3|9942.5|9930.5|9940.3|9928.3|0
1701144000000|2023-11-28 04:00:00|9940.2|9928.2|9940.1|9928.1|9941.1|9929.1|9940|9928|0
1701147600000|2023-11-28 05:00:00|9940|9928|9937.9|9925.9|9940.1|9928.1|9935.9|9923.9|0
1701151200000|2023-11-28 06:00:00|9938.9|9926.9|9939.7|9927.7|9944.1|9932.1|9938.9|9926.9|0
1701154800000|2023-11-28 07:00:00|9941.6|9929.6|9924.8|9919.8|9941.7|9935.3|9920.3|9915.3|186
1701158400000|2023-11-28 08:00:00|9926.8|9921.8|9945.1|9940.1|9970.8|9965.8|9921.8|9916.8|2204
1701162000000|2023-11-28 09:00:00|9945.6|9940.6|9960.1|9955.1|9963.6|9958.6|9936.1|9931.1|579
1701165600000|2023-11-28 10:00:00|9960.6|9955.6|9960.6|9955.6|9970.6|9965.6|9954.1|9949.1|409
1701169200000|2023-11-28 11:00:00|9961.1|9956.1|9960.6|9955.6|9967.1|9962.1|9957.1|9952.1|302
1701172800000|2023-11-28 12:00:00|9959.6|9954.6|9968.1|9963.1|9972.1|9967.1|9959.1|9954.1|337
1701176400000|2023-11-28 13:00:00|9967.6|9962.6|9982.1|9977.1|9991.1|9986.1|9959.6|9954.6|667
1701180000000|2023-11-28 14:00:00|9982.6|9977.6|9988.1|9983.1|9993.6|9988.6|9972.1|9967.1|571
1701183600000|2023-11-28 15:00:00|9987.6|9982.6|10013.6|10008.6|10016.6|10011.6|9986.6|9981.6|1269
1701187200000|2023-11-28 16:00:00|10012.6|10007.6|10012.1|10006.1|10018.1|10012.1|10000.6|9995.6|1964
1701190800000|2023-11-28 17:00:00|10011.1|10005.1|9994.1|9987.1|10012.1|10005.1|9993.1|9983.1|180
1701194400000|2023-11-28 18:00:00|9992.1|9988.1|9988.6|9976.6|9994.1|9988.1|9972.1|9965.1|326
1701198000000|2023-11-28 19:00:00|9990.6|9978.6|9992.8|9980.8|9995|9983|9984.3|9972.3|0
1701201600000|2023-11-28 20:00:00|9992.9|9980.9|9997.2|9985.2|9999.6|9987.6|9988.4|9976.4|0
1701205200000|2023-11-28 21:00:00|9998.6|9986.6|10000.5|9988.5|10002.8|9990.8|9998.2|9986.2|0
1701208800000|2023-11-28 22:00:00|10000.3|9988.3|10001.5|9989.5|10001.5|9989.5|9999.9|9987.9|0
1701212400000|2023-11-28 23:00:00|10001.1|9989.1|10000.3|9988.3|10002.1|9990.1|9997.8|9985.8|0
1701216000000|2023-11-29 00:00:00|10000.7|9988.7|10003|9991|10005.1|9993.1|9994.8|9982.8|0
1701219600000|2023-11-29 01:00:00|10005|9993|10007.1|9995.1|10011.2|9999.2|10003|9991|0
1701223200000|2023-11-29 02:00:00|10007.2|9995.2|10005.1|9993.1|10009.2|9997.2|10005.1|9993.1|0
1701226800000|2023-11-29 03:00:00|10003.1|9991.1|10015.4|10003.4|10017.3|10005.3|10001|9989|0
1701230400000|2023-11-29 04:00:00|10015.5|10003.5|10015.5|10003.5|10015.6|10003.6|10013.5|10001.5|0
1701234000000|2023-11-29 05:00:00|10013.5|10001.5|10001.7|9989.7|10013.5|10001.5|9997.6|9985.6|0
1701237600000|2023-11-29 06:00:00|9999.7|9987.7|10005.8|9993.8|10011.8|9999.8|9997.6|9985.6|0
1701241200000|2023-11-29 07:00:00|10005.7|9993.7|10012.1|10007.1|10015.6|10010.6|9994.1|9989.1|202
1701244800000|2023-11-29 08:00:00|10012.6|10007.6|10069|10064|10073.5|10068.5|10012.6|10007.6|2776
1701248400000|2023-11-29 09:00:00|10069.5|10064.5|10059|10054|10079.5|10074.5|10056.5|10051.5|857
1701252000000|2023-11-29 10:00:00|10058.5|10053.5|10067|10062|10078.5|10073.5|10053|10048|666
1701255600000|2023-11-29 11:00:00|10067.5|10062.5|10074.5|10069.5|10076|10071|10057|10052|374
1701259200000|2023-11-29 12:00:00|10074|10069|10077.3|10072.3|10082|10077|10067.5|10062.5|309
1701262800000|2023-11-29 13:00:00|10077.8|10072.8|10085.3|10080.3|10091.8|10086.8|10070.3|10065.3|429
1701266400000|2023-11-29 14:00:00|10085.8|10080.8|10085.8|10080.8|10102.3|10097.3|10072.8|10067.8|870
1701270000000|2023-11-29 15:00:00|10085.3|10080.3|10083.9|10078.9|10095.4|10090.4|10075.3|10070.3|1363
1701273600000|2023-11-29 16:00:00|10083.4|10078.4|10081.9|10075.9|10087.4|10082.4|10064.9|10058.9|1330
1701277200000|2023-11-29 17:00:00|10080.9|10074.9|10083.9|10076.9|10089.9|10083.9|10078.9|10071.9|219
1701280800000|2023-11-29 18:00:00|10084.9|10075.9|10090.4|10078.4|10090.9|10082.9|10080.9|10073.9|94
1701284400000|2023-11-29 19:00:00|10088.3|10076.3|10081.6|10069.6|10092.4|10080.4|10077.3|10065.3|0
1701288000000|2023-11-29 20:00:00|10081.5|10069.5|10072.4|10060.4|10083.5|10071.5|10065.5|10053.5|0
1701291600000|2023-11-29 21:00:00|10072.8|10060.8|10079.4|10067.4|10085.2|10073.2|10072.4|10060.4|0
1701295200000|2023-11-29 22:00:00|10079|10067|10078.9|10066.9|10080.1|10068.1|10078|10066|0
1701298800000|2023-11-29 23:00:00|10079|10067|10078.7|10066.7|10081.2|10069.2|10076.2|10064.2|0
1701302400000|2023-11-30 00:00:00|10078.3|10066.3|10077.5|10065.5|10080.1|10068.1|10068.5|10056.5|0
1701306000000|2023-11-30 01:00:00|10075.5|10063.5|10071.4|10059.4|10077.6|10065.6|10067.3|10055.3|0
1701309600000|2023-11-30 02:00:00|10069.4|10057.4|10085.7|10073.7|10085.7|10073.7|10069.4|10057.4|0
1701313200000|2023-11-30 03:00:00|10085.6|10073.6|10083.6|10071.6|10085.7|10073.7|10079.5|10067.5|0
1701316800000|2023-11-30 04:00:00|10083.7|10071.7|10085.7|10073.7|10087.7|10075.7|10081.6|10069.6|0
1701320400000|2023-11-30 05:00:00|10083.7|10071.7|10089.9|10077.9|10095.8|10083.8|10081.7|10069.7|0
1701324000000|2023-11-30 06:00:00|10091.9|10079.9|10087.6|10075.6|10096|10084|10085.6|10073.6|0
1701327600000|2023-11-30 07:00:00|10085.6|10073.6|10086.4|10081.4|10097.4|10092.4|10073.4|10068.4|276
1701331200000|2023-11-30 08:00:00|10083.9|10078.9|10062.5|10057.5|10092.9|10087.9|10058.5|10053.5|2136
1701334800000|2023-11-30 09:00:00|10064|10059|10085.5|10080.5|10098|10093|10063|10058|474
1701338400000|2023-11-30 10:00:00|10086|10081|10096|10091|10106.5|10101.5|10083.5|10078.5|721
1701342000000|2023-11-30 11:00:00|10096.5|10091.5|10095.5|10090.5|10105.5|10100.5|10093|10088|263
1701345600000|2023-11-30 12:00:00|10096.5|10091.5|10094|10089|10101|10096|10088|10083|371
1701349200000|2023-11-30 13:00:00|10094.5|10089.5|10081|10076|10096.5|10091.5|10074.5|10069.5|617
1701352800000|2023-11-30 14:00:00|10080.5|10075.5|10066|10061|10080.5|10075.5|10054.5|10049.5|773
1701356400000|2023-11-30 15:00:00|10067|10062|10064.3|10059.3|10078.3|10073.3|10057.3|10052.3|1057
1701360000000|2023-11-30 16:00:00|10063.8|10058.8|10053.2|10046.2|10072.8|10067.8|10051.2|10044.2|2724
1701363600000|2023-11-30 17:00:00|10052.2|10047.2|10067.2|10060.2|10068.2|10061.2|10052.2|10046.2|97
1701367200000|2023-11-30 18:00:00|10068.2|10061.2|10071.3|10059.3|10071.3|10063.2|10062.2|10055.2|88
1701370800000|2023-11-30 19:00:00|10073.3|10061.3|10086.3|10074.3|10086.3|10074.3|10071.3|10059.3|0
1701374400000|2023-11-30 20:00:00|10086.2|10074.2|10089.1|10077.1|10095.2|10083.2|10067.5|10055.5|0
1701378000000|2023-11-30 21:00:00|10084.3|10072.3|10080.1|10068.1|10089.8|10077.8|10079.5|10067.5|0
1701381600000|2023-11-30 22:00:00|10079.9|10067.9|10079.1|10067.1|10081.6|10069.6|10078.3|10066.3|0
1701385200000|2023-11-30 23:00:00|10079.5|10067.5|10082.4|10070.4|10083.4|10071.4|10078.7|10066.7|0
1701388800000|2023-12-01 00:00:00|10081.8|10069.8|10083|10071|10088|10076|10079.9|10067.9|0
1701392400000|2023-12-01 01:00:00|10085|10073|10089.5|10077.5|10093.6|10081.6|10083|10071|0
1701396000000|2023-12-01 02:00:00|10091.5|10079.5|10115.3|10103.3|10127.5|10115.5|10091.5|10079.5|0
1701399600000|2023-12-01 03:00:00|10116.3|10104.3|10114.1|10102.1|10117.2|10105.2|10111|10099|0
1701403200000|2023-12-01 04:00:00|10113.1|10101.1|10110.7|10098.7|10115.2|10103.2|10108.7|10096.7|0
1701406800000|2023-12-01 05:00:00|10108.7|10096.7|10104.7|10092.7|10110.8|10098.8|10100.6|10088.6|0
1701410400000|2023-12-01 06:00:00|10103.7|10091.7|10098.8|10086.8|10108.8|10096.8|10096.7|10084.7|0
1701414000000|2023-12-01 07:00:00|10096.8|10084.8|10083.2|10078.2|10101.2|10096.2|10083.2|10078.2|313
1701417600000|2023-12-01 08:00:00|10085.2|10080.2|10100.9|10095.9|10108.9|10103.9|10081.7|10076.7|2142
1701421200000|2023-12-01 09:00:00|10100.4|10095.4|10110.9|10105.9|10118.4|10113.4|10099.9|10094.9|649
1701424800000|2023-12-01 10:00:00|10111.4|10106.4|10122.9|10117.9|10125.4|10120.4|10106.9|10101.9|304
1701428400000|2023-12-01 11:00:00|10122.4|10117.4|10115.4|10110.4|10123.9|10118.9|10107.4|10102.4|331
1701432000000|2023-12-01 12:00:00|10114.4|10109.4|10113.6|10108.6|10118.6|10113.6|10105.9|10100.9|264
1701435600000|2023-12-01 13:00:00|10114.1|10109.1|10098.1|10093.1|10117.1|10112.1|10096.1|10091.1|299
1701439200000|2023-12-01 14:00:00|10098.6|10093.6|10132.1|10127.1|10135.1|10130.1|10089.6|10084.6|621
1701442800000|2023-12-01 15:00:00|10132.6|10127.6|10126.5|10121.5|10140|10135|10122|10117|1340
1701446400000|2023-12-01 16:00:00|10126|10121|10148.5|10142.5|10152.5|10145.5|10111.5|10106.5|1496
1701450000000|2023-12-01 17:00:00|10149.5|10141.5|10161.5|10154.5|10162.5|10155.5|10146.5|10139.5|345
1701453600000|2023-12-01 18:00:00|10162.5|10155.5|10166.5|10154.5|10167.5|10161.5|10156.5|10149.5|500
1701457200000|2023-12-01 19:00:00|10168.5|10156.5|10185.1|10173.1|10185.1|10173.1|10166.4|10154.4|0
1701460800000|2023-12-01 20:00:00|10185.2|10173.2|10178.4|10166.4|10186.2|10174.2|10177.6|10165.6|0
1701464400000|2023-12-01 21:00:00|10180.4|10168.4|10190.1|10178.1|10191.3|10179.3|10177.3|10165.3|0
1701468000000|2023-12-01 22:00:00|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|10190.2|10178.2|0
1701644400000|2023-12-03 23:00:00|10185.3|10173.3|10180.2|10168.2|10185.5|10173.5|10178.1|10166.1|0
1701648000000|2023-12-04 00:00:00|10180.8|10168.8|10171.1|10159.1|10180.8|10168.8|10161|10149|0
1701651600000|2023-12-04 01:00:00|10171.2|10159.2|10167.8|10155.8|10173.2|10161.2|10165.7|10153.7|0
1701655200000|2023-12-04 02:00:00|10168.8|10156.8|10165.7|10153.7|10169.8|10157.8|10165.7|10153.7|0
1701658800000|2023-12-04 03:00:00|10165.8|10153.8|10169.7|10157.7|10169.8|10157.8|10156.4|10144.4|0
1701662400000|2023-12-04 04:00:00|10169.8|10157.8|10173.3|10161.3|10175.9|10163.9|10169.7|10157.7|0
1701666000000|2023-12-04 05:00:00|10171.3|10159.3|10163.9|10151.9|10171.3|10159.3|10163.2|10151.2|0
1701669600000|2023-12-04 06:00:00|10165.9|10153.9|10162.6|10150.6|10168.7|10156.7|10158.6|10146.6|0
1701673200000|2023-12-04 07:00:00|10164.6|10152.6|10132|10127|10168.6|10159|10131|10126|283
1701676800000|2023-12-04 08:00:00|10131.5|10126.5|10178.1|10173.1|10193.1|10188.1|10131|10126|1676
1701680400000|2023-12-04 09:00:00|10178.6|10173.6|10152.1|10147.1|10180.1|10175.1|10141.1|10136.1|470
1701684000000|2023-12-04 10:00:00|10151.6|10146.6|10171.1|10166.1|10171.1|10166.1|10150.1|10145.1|414
1701687600000|2023-12-04 11:00:00|10170.6|10165.6|10165.6|10160.6|10178.1|10173.1|10164.1|10159.1|487
1701691200000|2023-12-04 12:00:00|10164.6|10159.6|10160.9|10155.9|10166.6|10161.6|10153.4|10148.4|462
1701694800000|2023-12-04 13:00:00|10160.4|10155.4|10170.4|10165.4|10174.4|10169.4|10152.4|10147.4|525
1701698400000|2023-12-04 14:00:00|10171.4|10166.4|10182.9|10177.9|10205.4|10200.4|10169.9|10164.9|833
1701702000000|2023-12-04 15:00:00|10182.4|10177.4|10180|10175|10195|10190|10175.5|10170.5|866
1701705600000|2023-12-04 16:00:00|10179.5|10174.5|10201.5|10194.5|10202.5|10196.5|10176|10171|1316
1701709200000|2023-12-04 17:00:00|10200.5|10193.5|10214.5|10207.5|10214.5|10207.5|10199.5|10192.5|275
1701712800000|2023-12-04 18:00:00|10213.5|10206.5|10206.5|10194.5|10213.5|10206.5|10198.5|10191.5|166
1701716400000|2023-12-04 19:00:00|10208.5|10196.5|10212|10200|10212.2|10200.2|10202.2|10190.2|0
1701720000000|2023-12-04 20:00:00|10212.1|10200.1|10221.8|10209.8|10225.6|10213.6|10207.8|10195.8|0
1701723600000|2023-12-04 21:00:00|10221.9|10209.9|10214.4|10202.4|10223.2|10211.2|10212.4|10200.4|0
1701727200000|2023-12-04 22:00:00|10214|10202|10212.7|10200.7|10214.6|10202.6|10211.3|10199.3|0
1701730800000|2023-12-04 23:00:00|10212.8|10200.8|10205.9|10193.9|10214.4|10202.4|10203.8|10191.8|0
1701734400000|2023-12-05 00:00:00|10206.3|10194.3|10198.2|10186.2|10208.5|10196.5|10198.2|10186.2|0
1701738000000|2023-12-05 01:00:00|10200.2|10188.2|10195.5|10183.5|10206.3|10194.3|10193.3|10181.3|0
1701741600000|2023-12-05 02:00:00|10195.4|10183.4|10193.5|10181.5|10195.5|10183.5|10191.3|10179.3|0
1701745200000|2023-12-05 03:00:00|10195.5|10183.5|10201.5|10189.5|10201.5|10189.5|10195.5|10183.5|0
1701748800000|2023-12-05 04:00:00|10199.5|10187.5|10200.3|10188.3|10208.6|10196.6|10198.3|10186.3|0
1701752400000|2023-12-05 05:00:00|10202.3|10190.3|10204.2|10192.2|10206.2|10194.2|10198.1|10186.1|0
1701756000000|2023-12-05 06:00:00|10202.2|10190.2|10183.7|10171.7|10204.2|10192.2|10181.7|10169.7|0
1701759600000|2023-12-05 07:00:00|10181.7|10169.7|10168.5|10163.5|10188.5|10183.5|10168|10163|206
1701763200000|2023-12-05 08:00:00|10172|10167|10221.2|10216.2|10225.2|10220.2|10170.5|10165.5|1637
1701766800000|2023-12-05 09:00:00|10220.7|10215.7|10245.2|10240.2|10251.2|10246.2|10220.7|10215.7|937
1701770400000|2023-12-05 10:00:00|10245.7|10240.7|10219.2|10214.2|10245.7|10240.7|10216.7|10211.7|580
1701774000000|2023-12-05 11:00:00|10218.7|10213.7|10206.2|10201.2|10230.7|10225.7|10205.2|10200.2|631
1701777600000|2023-12-05 12:00:00|10205.7|10200.7|10221.1|10216.1|10221.1|10216.1|10201.1|10196.1|325
1701781200000|2023-12-05 13:00:00|10221.6|10216.6|10229.1|10224.1|10239.1|10234.1|10220.1|10215.1|750
1701784800000|2023-12-05 14:00:00|10229.6|10224.6|10244.6|10239.6|10247.6|10242.6|10229.6|10224.6|646
1701788400000|2023-12-05 15:00:00|10245.6|10240.6|10260.4|10255.4|10260.9|10255.9|10238.9|10233.9|1048
1701792000000|2023-12-05 16:00:00|10259.9|10254.9|10245.9|10238.9|10266.4|10261.4|10236.9|10229.9|2311
1701795600000|2023-12-05 17:00:00|10246.9|10239.9|10242.9|10234.9|10248.9|10242.9|10232.9|10224.9|170
1701799200000|2023-12-05 18:00:00|10241.9|10232.9|10243.4|10231.4|10251.9|10244.9|10239.9|10228.4|112
1701802800000|2023-12-05 19:00:00|10245.4|10233.4|10252|10240|10252|10240|10241.3|10229.3|0
1701806400000|2023-12-05 20:00:00|10251.9|10239.9|10245.9|10233.9|10254.1|10242.1|10243.6|10231.6|0
1701810000000|2023-12-05 21:00:00|10246|10234|10240.9|10228.9|10250.9|10238.9|10238.8|10226.8|0
1701813600000|2023-12-05 22:00:00|10240.3|10228.3|10242.2|10230.2|10242.8|10230.8|10239.8|10227.8|0
1701817200000|2023-12-05 23:00:00|10242.1|10230.1|10250.3|10238.3|10250.9|10238.9|10237.2|10225.2|0
1701820800000|2023-12-06 00:00:00|10250.9|10238.9|10264.8|10252.8|10264.8|10252.8|10250.3|10238.3|0
1701824400000|2023-12-06 01:00:00|10264.9|10252.9|10274.2|10262.2|10276.2|10264.2|10264.8|10252.8|0
1701828000000|2023-12-06 02:00:00|10274.1|10262.1|10274.1|10262.1|10276.2|10264.2|10274.1|10262.1|0
1701831600000|2023-12-06 03:00:00|10274.2|10262.2|10276.2|10264.2|10276.3|10264.3|10274.1|10262.1|0
1701835200000|2023-12-06 04:00:00|10276.3|10264.3|10267.8|10255.8|10276.3|10264.3|10260.7|10248.7|0
1701838800000|2023-12-06 05:00:00|10267.7|10255.7|10278.3|10266.3|10280.4|10268.4|10265.7|10253.7|0
1701842400000|2023-12-06 06:00:00|10276.3|10264.3|10266.1|10254.1|10278.3|10266.3|10262.1|10250.1|0
1701846000000|2023-12-06 07:00:00|10270.1|10258.1|10267.4|10262.4|10279.9|10274.9|10261.9|10256.1|324
1701849600000|2023-12-06 08:00:00|10267.9|10262.9|10246.4|10241.4|10278.9|10273.9|10229.9|10224.9|1768
1701853200000|2023-12-06 09:00:00|10246.9|10241.9|10252.9|10247.9|10258.9|10253.9|10242.4|10237.4|478
1701856800000|2023-12-06 10:00:00|10252.4|10247.4|10245.4|10240.4|10256.9|10251.9|10239.4|10234.4|474
1701860400000|2023-12-06 11:00:00|10244.9|10239.9|10252.4|10247.4|10253.9|10248.9|10240.4|10235.4|305
1701864000000|2023-12-06 12:00:00|10253.4|10248.4|10261.2|10256.2|10261.2|10256.2|10247.9|10242.9|860
1701867600000|2023-12-06 13:00:00|10260.7|10255.7|10275.2|10270.2|10283.7|10278.7|10260.2|10255.2|1032
1701871200000|2023-12-06 14:00:00|10275.7|10270.7|10288.2|10283.2|10293.7|10288.7|10272.2|10267.2|907
1701874800000|2023-12-06 15:00:00|10288.7|10283.7|10287.1|10282.1|10305.6|10300.6|10277.6|10272.6|1022
1701878400000|2023-12-06 16:00:00|10287.6|10282.6|10258.1|10251.1|10290.1|10285.1|10251.1|10245.1|1536
1701882000000|2023-12-06 17:00:00|10257.1|10250.1|10239.1|10232.1|10258.1|10251.1|10232.1|10224.1|797
1701885600000|2023-12-06 18:00:00|10240.1|10233.1|10244.6|10232.6|10245.1|10238.1|10233.1|10226.1|419
1701889200000|2023-12-06 19:00:00|10245.6|10233.6|10239.4|10227.4|10247.6|10235.6|10239.3|10227.3|0
1701892800000|2023-12-06 20:00:00|10239.5|10227.5|10223.1|10211.1|10239.6|10227.6|10220.8|10208.8|0
1701896400000|2023-12-06 21:00:00|10223|10211|10223.7|10211.7|10226.1|10214.1|10220|10208|0
1701900000000|2023-12-06 22:00:00|10223.5|10211.5|10219.5|10207.5|10224.1|10212.1|10218.3|10206.3|0
1701903600000|2023-12-06 23:00:00|10219.6|10207.6|10219.9|10207.9|10223.3|10211.3|10214.7|10202.7|0
1701907200000|2023-12-07 00:00:00|10220.3|10208.3|10218.3|10206.3|10224.4|10212.4|10216.2|10204.2|0
1701910800000|2023-12-07 01:00:00|10218.4|10206.4|10210.9|10198.9|10220.4|10208.4|10210.3|10198.3|0
1701914400000|2023-12-07 02:00:00|10211|10199|10210.8|10198.8|10213|10201|10206.7|10194.7|0
1701918000000|2023-12-07 03:00:00|10212.8|10200.8|10208.8|10196.8|10214.9|10202.9|10204.8|10192.8|0
1701921600000|2023-12-07 04:00:00|10208.9|10196.9|10208.9|10196.9|10210.9|10198.9|10208.8|10196.8|0
1701925200000|2023-12-07 05:00:00|10210.9|10198.9|10206.5|10194.5|10216.7|10204.7|10206.5|10194.5|0
1701928800000|2023-12-07 06:00:00|10208.5|10196.5|10213.1|10201.1|10218.5|10206.5|10206.1|10194.1|0
1701932400000|2023-12-07 07:00:00|10206.2|10194.2|10222.1|10217.1|10222.1|10217.1|10206.1|10194.1|242
1701936000000|2023-12-07 08:00:00|10223.6|10218.6|10208|10203|10243.6|10238.6|10200|10195|2620
1701939600000|2023-12-07 09:00:00|10208.5|10203.5|10187|10182|10217.5|10212.5|10181|10176|2023
1701943200000|2023-12-07 10:00:00|10187.5|10182.5|10159.5|10154.5|10198.5|10193.5|10142|10137|2140
1701946800000|2023-12-07 11:00:00|10159|10154|10152|10147|10163.5|10158.5|10148|10143|443
1701950400000|2023-12-07 12:00:00|10152.5|10147.5|10130.5|10125.5|10161|10156|10128|10123|955
1701954000000|2023-12-07 13:00:00|10130|10125|10129|10124|10141|10136|10121|10116|1239
1701957600000|2023-12-07 14:00:00|10129.5|10124.5|10127|10122|10134|10129|10115|10110|740
1701961200000|2023-12-07 15:00:00|10126.5|10121.5|10149.9|10144.9|10149.9|10144.9|10116|10111|949
1701964800000|2023-12-07 16:00:00|10150.4|10145.4|10154.4|10147.4|10161.4|10156.4|10135.4|10129.4|2594
1701968400000|2023-12-07 17:00:00|10155.4|10148.4|10159.4|10151.4|10160.4|10153.4|10145.4|10138.4|361
1701972000000|2023-12-07 18:00:00|10161.4|10152.4|10172.9|10160.9|10172.9|10164.4|10161.4|10152.4|108
1701975600000|2023-12-07 19:00:00|10170.9|10158.9|10170.5|10158.5|10177.1|10165.1|10170.5|10158.5|0
1701979200000|2023-12-07 20:00:00|10168.5|10156.5|10169.7|10157.7|10177.7|10165.7|10168.5|10156.5|0
1701982800000|2023-12-07 21:00:00|10169.6|10157.6|10160.1|10148.1|10169.6|10157.6|10156.9|10144.9|0
1701986400000|2023-12-07 22:00:00|10159.9|10147.9|10160.6|10148.6|10161.2|10149.2|10159.3|10147.3|0
1701990000000|2023-12-07 23:00:00|10161|10149|10157.3|10145.3|10162.8|10150.8|10155.7|10143.7|0
1701993600000|2023-12-08 00:00:00|10157.7|10145.7|10169.5|10157.5|10169.6|10157.6|10156.7|10144.7|0
1701997200000|2023-12-08 01:00:00|10169.6|10157.6|10169.4|10157.4|10173.5|10161.5|10165.4|10153.4|0
1702000800000|2023-12-08 02:00:00|10171.4|10159.4|10171.7|10159.7|10173.6|10161.6|10167.4|10155.4|0
1702004400000|2023-12-08 03:00:00|10171.6|10159.6|10176.2|10164.2|10176.2|10164.2|10171.6|10159.6|0
1702008000000|2023-12-08 04:00:00|10174.2|10162.2|10178.2|10166.2|10178.2|10166.2|10174.2|10162.2|0
1702011600000|2023-12-08 05:00:00|10176.2|10164.2|10176.1|10164.1|10178.2|10166.2|10174.1|10162.1|0
1702015200000|2023-12-08 06:00:00|10174.2|10162.2|10171.4|10159.4|10178.1|10166.1|10169.4|10157.4|0
1702018800000|2023-12-08 07:00:00|10173.4|10161.4|10166.9|10161.9|10173.4|10166.9|10163.4|10151.4|190
1702022400000|2023-12-08 08:00:00|10164.9|10159.9|10171.4|10166.4|10172.9|10167.9|10137.4|10132.4|1773
1702026000000|2023-12-08 09:00:00|10171.9|10166.9|10188.9|10183.9|10207.4|10202.4|10169.9|10164.9|1088
1702029600000|2023-12-08 10:00:00|10189.4|10184.4|10163.9|10158.9|10202.9|10197.9|10161.9|10156.9|1059
1702033200000|2023-12-08 11:00:00|10164.4|10159.4|10150.4|10145.4|10167.4|10162.4|10145.4|10140.4|785
1702036800000|2023-12-08 12:00:00|10149.9|10144.9|10172.9|10167.9|10178.9|10173.9|10142.4|10137.4|780
1702040400000|2023-12-08 13:00:00|10173.4|10168.4|10196.4|10191.4|10209.9|10204.9|10163.9|10158.9|944
1702044000000|2023-12-08 14:00:00|10197.4|10192.4|10219.9|10214.9|10226.9|10221.9|10186.4|10181.4|1604
1702047600000|2023-12-08 15:00:00|10223.4|10218.4|10231.3|10226.3|10232.3|10227.3|10200.3|10195.3|1155
1702051200000|2023-12-08 16:00:00|10230.3|10225.3|10223.3|10217.3|10237.3|10231.3|10219.3|10213.3|1507
1702054800000|2023-12-08 17:00:00|10224.3|10218.3|10226.3|10218.3|10230.3|10223.3|10218.3|10211.3|282
1702058400000|2023-12-08 18:00:00|10225.3|10217.3|10231.3|10219.3|10234.3|10228.3|10225.3|10217.3|104
1702062000000|2023-12-08 19:00:00|10231.4|10219.4|10244.1|10232.1|10245.8|10233.8|10231.3|10219.3|0
1702065600000|2023-12-08 20:00:00|10244.2|10232.2|10244.6|10232.6|10251.1|10239.1|10239.9|10227.9|0
1702069200000|2023-12-08 21:00:00|10244.7|10232.7|10244.1|10232.1|10246.1|10234.1|10239.6|10227.6|0
1702249200000|2023-12-10 23:00:00|10246.6|10234.6|10249.7|10237.7|10257.1|10245.1|10245.8|10233.8|0
1702252800000|2023-12-11 00:00:00|10249.1|10237.1|10241.4|10229.4|10262.2|10250.2|10241.3|10229.3|0
1702256400000|2023-12-11 01:00:00|10239.4|10227.4|10235.6|10223.6|10243.4|10231.4|10233.5|10221.5|0
1702260000000|2023-12-11 02:00:00|10233.6|10221.6|10233.3|10221.3|10237.6|10225.6|10229.4|10217.4|0
1702263600000|2023-12-11 03:00:00|10233.4|10221.4|10230.4|10218.4|10233.4|10221.4|10227.6|10215.6|0
1702267200000|2023-12-11 04:00:00|10232.4|10220.4|10228.3|10216.3|10232.4|10220.4|10228.3|10216.3|0
1702270800000|2023-12-11 05:00:00|10230.3|10218.3|10232.4|10220.4|10232.4|10220.4|10228.3|10216.3|0
1702274400000|2023-12-11 06:00:00|10230.4|10218.4|10227.3|10215.3|10236.4|10224.4|10227.3|10215.3|0
1702278000000|2023-12-11 07:00:00|10225.4|10213.4|10217.7|10212.7|10234.2|10229.2|10217.7|10212.7|280
1702281600000|2023-12-11 08:00:00|10218.2|10213.2|10206|10201|10227.2|10222.2|10190.2|10185.2|2412
1702285200000|2023-12-11 09:00:00|10206.5|10201.5|10186|10181|10228|10223|10185|10180|1635
1702288800000|2023-12-11 10:00:00|10186.5|10181.5|10193|10188|10214.5|10209.5|10186|10181|922
1702292400000|2023-12-11 11:00:00|10193.5|10188.5|10199|10194|10204.5|10199.5|10182|10177|1139
1702296000000|2023-12-11 12:00:00|10198.5|10193.5|10205.7|10200.7|10213.5|10208.5|10197.5|10192.5|1147
1702299600000|2023-12-11 13:00:00|10205.2|10200.2|10190.7|10185.7|10209.2|10204.2|10190.7|10185.7|1030
1702303200000|2023-12-11 14:00:00|10191.7|10186.7|10196.7|10191.7|10205.7|10200.7|10179.7|10174.7|1249
1702306800000|2023-12-11 15:00:00|10196.2|10191.2|10197.9|10192.9|10203.9|10198.9|10185.4|10180.4|1254
1702310400000|2023-12-11 16:00:00|10198.4|10193.4|10187.3|10180.3|10215.4|10210.4|10174.3|10167.3|2590
1702314000000|2023-12-11 17:00:00|10186.3|10181.3|10190.3|10183.3|10192.3|10186.3|10178.3|10172.3|266
1702317600000|2023-12-11 18:00:00|10189.3|10182.3|10190.8|10178.8|10195.3|10189.3|10184.3|10177.3|119
1702321200000|2023-12-11 19:00:00|10188.8|10176.8|10190.2|10178.2|10196.2|10184.2|10186.8|10174.8|0
1702324800000|2023-12-11 20:00:00|10190.1|10178.1|10188.5|10176.5|10196.1|10184.1|10188.1|10176.1|0
1702328400000|2023-12-11 21:00:00|10187.5|10175.5|10186.5|10174.5|10189.1|10177.1|10183.7|10171.7|0
1702332000000|2023-12-11 22:00:00|10186.7|10174.7|10182.9|10170.9|10187.1|10175.1|10182.2|10170.2|0
1702335600000|2023-12-11 23:00:00|10183|10171|10185.7|10173.7|10186.8|10174.8|10179.9|10167.9|0
1702339200000|2023-12-12 00:00:00|10185.8|10173.8|10195.8|10183.8|10197.8|10185.8|10184.8|10172.8|0
1702342800000|2023-12-12 01:00:00|10197.7|10185.7|10194.1|10182.1|10200|10188|10191.8|10179.8|0
1702346400000|2023-12-12 02:00:00|10192.1|10180.1|10194.1|10182.1|10196.1|10184.1|10192.1|10180.1|0
1702350000000|2023-12-12 03:00:00|10196.1|10184.1|10194.2|10182.2|10198.2|10186.2|10194.1|10182.1|0
1702353600000|2023-12-12 04:00:00|10196.1|10184.1|10196.1|10184.1|10196.1|10184.1|10194.1|10182.1|0
1702357200000|2023-12-12 05:00:00|10194.1|10182.1|10196.8|10184.8|10198.6|10186.6|10194.1|10182.1|0
1702360800000|2023-12-12 06:00:00|10196.9|10184.9|10197.3|10185.3|10197.3|10185.3|10191.3|10179.3|0
1702364400000|2023-12-12 07:00:00|10195.3|10183.3|10189.3|10184.3|10202.3|10197.3|10186.3|10177.4|423
1702368000000|2023-12-12 08:00:00|10188.3|10183.3|10187|10182|10197.8|10192.8|10162.3|10157.3|2828
1702371600000|2023-12-12 09:00:00|10186.5|10181.5|10191|10186|10192.5|10187.5|10183|10178|88
1702375200000|2023-12-12 10:00:00|10189|10184|10150|10145|10189|10184|10149.5|10144.5|5060
1702378800000|2023-12-12 11:00:00|10150.5|10145.5|10139|10134|10160.5|10155.5|10132|10127|2495
1702382400000|2023-12-12 12:00:00|10137.5|10132.5|10120.5|10115.5|10141|10136|10113|10108|1985
1702386000000|2023-12-12 13:00:00|10120|10115|10123|10118|10158|10153|10119|10114|2251
1702389600000|2023-12-12 14:00:00|10123.5|10118.5|10138.5|10133.5|10143|10138|10116|10111|2781
1702393200000|2023-12-12 15:00:00|10138|10133|10125.5|10120.5|10147|10142|10125|10120|2616
1702396800000|2023-12-12 16:00:00|10125|10120|10129|10122|10131|10125|10113.5|10108.5|3873
1702400400000|2023-12-12 17:00:00|10128|10123|10121|10114|10128|10123|10120|10113|87
1702404000000|2023-12-12 18:00:00|10120|10115|10131.5|10119.5|10131.5|10124|10119|10112|390
1702407600000|2023-12-12 19:00:00|10131.4|10119.4|10118.4|10106.4|10131.4|10119.4|10110|10098|0
1702411200000|2023-12-12 20:00:00|10116.4|10104.4|10121.8|10109.8|10123.9|10111.9|10113.7|10101.7|0
1702414800000|2023-12-12 21:00:00|10121.2|10109.2|10127.2|10115.2|10127.4|10115.4|10118.4|10106.4|0
1702418400000|2023-12-12 22:00:00|10127|10115|10127.2|10115.2|10127.6|10115.6|10126|10114|0
1702422000000|2023-12-12 23:00:00|10127.1|10115.1|10133.9|10121.9|10134.5|10122.5|10126.2|10114.2|0
1702425600000|2023-12-13 00:00:00|10133.5|10121.5|10130.3|10118.3|10135.5|10123.5|10127.1|10115.1|0
1702429200000|2023-12-13 01:00:00|10130.2|10118.2|10122.5|10110.5|10134.2|10122.2|10118.6|10106.6|0
1702432800000|2023-12-13 02:00:00|10122.6|10110.6|10119.4|10107.4|10128.4|10116.4|10116.6|10104.6|0
1702436400000|2023-12-13 03:00:00|10117.5|10105.5|10113.6|10101.6|10117.5|10105.5|10113.5|10101.5|0
1702440000000|2023-12-13 04:00:00|10111.6|10099.6|10111.8|10099.8|10111.9|10099.9|10109.5|10097.5|0
1702443600000|2023-12-13 05:00:00|10111.9|10099.9|10110.1|10098.1|10115.7|10103.7|10110.1|10098.1|0
1702447200000|2023-12-13 06:00:00|10112.1|10100.1|10106.8|10094.8|10116.6|10104.6|10104.8|10092.8|0
1702450800000|2023-12-13 07:00:00|10108.7|10096.7|10124.8|10119.8|10142.8|10137.8|10104.8|10092.8|894
1702454400000|2023-12-13 08:00:00|10119.8|10114.8|10153.9|10148.9|10163.3|10158.3|10088.8|10083.8|5396
1702458000000|2023-12-13 09:00:00|10153.4|10148.4|10125.4|10120.4|10154.9|10149.9|10114.9|10109.9|3363
1702461600000|2023-12-13 10:00:00|10124.9|10119.9|10116.4|10111.4|10132.4|10127.4|10109.9|10104.9|1764
1702465200000|2023-12-13 11:00:00|10115.9|10110.9|10134.4|10129.4|10137.9|10132.9|10103.4|10098.4|1722
1702468800000|2023-12-13 12:00:00|10133.9|10128.9|10120.9|10115.9|10146.9|10141.9|10118.4|10113.4|2022
1702472400000|2023-12-13 13:00:00|10122.4|10117.4|10130.9|10125.9|10131.9|10126.9|10112.9|10107.9|2796
1702476000000|2023-12-13 14:00:00|10131.4|10126.4|10132.4|10127.4|10146.9|10141.9|10123.9|10118.9|2115
1702479600000|2023-12-13 15:00:00|10131.9|10126.9|10112.5|10107.5|10134.9|10129.9|10111.5|10106.5|2574
1702483200000|2023-12-13 16:00:00|10113|10108|10097.5|10090.5|10113|10108|10086.5|10080.5|3621
1702486800000|2023-12-13 17:00:00|10096.5|10091.5|10099.5|10092.5|10102.5|10096.5|10096.5|10090.5|190
1702490400000|2023-12-13 18:00:00|10098.5|10091.5|10101.9|10089.9|10102.9|10095.5|10092.5|10085.5|149
1702494000000|2023-12-13 19:00:00|10101|10089|10200.6|10188.6|10205.4|10193.4|10101|10089|0
1702497600000|2023-12-13 20:00:00|10201.6|10189.6|10188.3|10176.3|10209.2|10197.2|10159.3|10147.3|0
1702501200000|2023-12-13 21:00:00|10200.6|10188.6|10189.8|10177.8|10204.9|10192.9|10189.1|10177.1|0
1702504800000|2023-12-13 22:00:00|10189.6|10177.6|10195.6|10183.6|10196.6|10184.6|10188.8|10176.8|0
1702508400000|2023-12-13 23:00:00|10195.7|10183.7|10210.8|10198.8|10211.8|10199.8|10195.4|10183.4|0
1702512000000|2023-12-14 00:00:00|10210.7|10198.7|10214.8|10202.8|10220.7|10208.7|10204.8|10192.8|0
1702515600000|2023-12-14 01:00:00|10212.8|10200.8|10216.3|10204.3|10218.3|10206.3|10210.3|10198.3|0
1702519200000|2023-12-14 02:00:00|10218.3|10206.3|10219|10207|10219.2|10207.2|10214.6|10202.6|0
1702522800000|2023-12-14 03:00:00|10219.1|10207.1|10218.2|10206.2|10219.1|10207.1|10213|10201|0
1702526400000|2023-12-14 04:00:00|10218.3|10206.3|10218.4|10206.4|10222.3|10210.3|10215.8|10203.8|0
1702530000000|2023-12-14 05:00:00|10216.5|10204.5|10212|10200|10218.8|10206.8|10210|10198|0
1702533600000|2023-12-14 06:00:00|10210.1|10198.1|10218.1|10206.1|10220|10208|10206.2|10194.2|0
1702537200000|2023-12-14 07:00:00|10216.1|10204.1|10218.9|10213.9|10218.9|10213.9|10183.9|10178.9|501
1702540800000|2023-12-14 08:00:00|10219.9|10214.9|10192.9|10187.9|10262.4|10257.4|10185.4|10180.4|2465
1702544400000|2023-12-14 09:00:00|10192.4|10187.4|10176.9|10171.9|10196.9|10191.9|10154.9|10149.9|1241
1702548000000|2023-12-14 10:00:00|10176.4|10171.4|10227.9|10222.9|10247.4|10242.4|10169.9|10164.9|1690
1702551600000|2023-12-14 11:00:00|10226.4|10221.4|10208.1|10203.1|10239.1|10234.1|10206.6|10201.6|1131
1702555200000|2023-12-14 12:00:00|10207.6|10202.6|10214.6|10209.6|10222.6|10217.6|10201.6|10196.6|1235
1702558800000|2023-12-14 13:00:00|10215.1|10210.1|10220.6|10215.6|10231.1|10226.1|10211.6|10206.6|1011
1702562400000|2023-12-14 14:00:00|10221.1|10216.1|10166.6|10161.6|10221.1|10216.1|10151.1|10146.1|1382
1702566000000|2023-12-14 15:00:00|10165.1|10160.1|10156.6|10151.6|10165.1|10160.1|10113.6|10108.6|1787
1702569600000|2023-12-14 16:00:00|10157.6|10152.6|10163.6|10156.6|10172.6|10165.6|10143.6|10136.6|1413
1702573200000|2023-12-14 17:00:00|10164.6|10157.6|10162.6|10153.6|10181.6|10174.6|10162.6|10153.6|162
1702576800000|2023-12-14 18:00:00|10161.6|10151.6|10145.6|10133.6|10161.6|10152.6|10138.6|10130.6|145
1702580400000|2023-12-14 19:00:00|10145.7|10133.7|10160.6|10148.6|10162.5|10150.5|10144.4|10132.4|0
1702584000000|2023-12-14 20:00:00|10160.7|10148.7|10163|10151|10168.5|10156.5|10158.6|10146.6|0
1702587600000|2023-12-14 21:00:00|10167|10155|10155.2|10143.2|10169|10157|10154.2|10142.2|0
1702591200000|2023-12-14 22:00:00|10156|10144|10153.8|10141.8|10156.8|10144.8|10153.4|10141.4|0
1702594800000|2023-12-14 23:00:00|10153|10141|10161.7|10149.7|10162.5|10150.5|10149.8|10137.8|0
1702598400000|2023-12-15 00:00:00|10161.5|10149.5|10173.2|10161.2|10173.3|10161.3|10161.5|10149.5|0
1702602000000|2023-12-15 01:00:00|10171.2|10159.2|10171.3|10159.3|10173.2|10161.2|10167.4|10155.4|0
1702605600000|2023-12-15 02:00:00|10171.2|10159.2|10177.2|10165.2|10179.2|10167.2|10171.2|10159.2|0
1702609200000|2023-12-15 03:00:00|10175.2|10163.2|10183.2|10171.2|10183.2|10171.2|10175.2|10163.2|0
1702612800000|2023-12-15 04:00:00|10181.3|10169.3|10181.3|10169.3|10183.2|10171.2|10179.3|10167.3|0
1702616400000|2023-12-15 05:00:00|10180.3|10168.3|10183.3|10171.3|10183.3|10171.3|10175.4|10163.4|0
1702620000000|2023-12-15 06:00:00|10183.2|10171.2|10167.7|10155.7|10183.3|10171.3|10167.7|10155.7|0
1702623600000|2023-12-15 07:00:00|10169.7|10157.7|10188.9|10183.9|10197.9|10192.9|10153.9|10148.9|181
1702627200000|2023-12-15 08:00:00|10188.4|10183.4|10161.6|10156.6|10195.4|10190.4|10129.4|10124.4|1474
1702630800000|2023-12-15 09:00:00|10161.1|10156.1|10141.1|10136.1|10162.6|10157.6|10122.6|10117.6|570
1702634400000|2023-12-15 10:00:00|10140.6|10135.6|10120.6|10115.6|10167.6|10162.6|10119.6|10114.6|1103
1702638000000|2023-12-15 11:00:00|10119.6|10114.6|10103.6|10098.6|10126.1|10121.1|10095.6|10090.6|590
1702641600000|2023-12-15 12:00:00|10105.6|10100.6|10074.6|10069.6|10107.1|10102.1|10071.1|10066.1|669
1702645200000|2023-12-15 13:00:00|10075.1|10070.1|10056.6|10051.6|10082.6|10077.6|10045.1|10040.1|1060
1702648800000|2023-12-15 14:00:00|10058.1|10053.1|10078.3|10073.3|10090.3|10085.3|10052.1|10047.1|841
1702652400000|2023-12-15 15:00:00|10078.8|10073.8|10107.9|10102.9|10124.9|10119.9|10073.4|10068.4|3781
1702656000000|2023-12-15 16:00:00|10108.4|10103.4|10102.9|10095.9|10112.4|10107.4|10093.4|10088.4|1777
1702659600000|2023-12-15 17:00:00|10103.9|10096.9|10098.9|10091.9|10106.9|10100.9|10096.9|10090.9|114
1702663200000|2023-12-15 18:00:00|10097.9|10090.9|10085.9|10073.9|10102.9|10095.9|10081.9|10073.9|119
1702666800000|2023-12-15 19:00:00|10085.8|10073.8|10080.2|10068.2|10092|10080|10078.1|10066.1|0
1702670400000|2023-12-15 20:00:00|10080.3|10068.3|10076.8|10064.8|10082.3|10070.3|10067.9|10055.9|0
1702674000000|2023-12-15 21:00:00|10075.8|10063.8|10081|10069|10087.3|10075.3|10074.4|10062.4|0
1702677600000|2023-12-15 22:00:00|10070.5|10058.5|10070.5|10058.5|10070.5|10058.5|10070.5|10058.5|0
1702854000000|2023-12-17 23:00:00|10075.5|10063.5|10079.2|10067.2|10079.2|10067.2|10070.7|10058.7|0
1702857600000|2023-12-18 00:00:00|10078.8|10066.8|10073.6|10061.6|10085.2|10073.2|10073.6|10061.6|0
1702861200000|2023-12-18 01:00:00|10071.7|10059.7|10065.9|10053.9|10073.6|10061.6|10060|10048|0
1702864800000|2023-12-18 02:00:00|10067.9|10055.9|10068.9|10056.9|10069.8|10057.8|10065.9|10053.9|0
1702868400000|2023-12-18 03:00:00|10067|10055|10076.8|10064.8|10076.9|10064.9|10067|10055|0
1702872000000|2023-12-18 04:00:00|10076.9|10064.9|10075.1|10063.1|10078.9|10066.9|10073|10061|0
1702875600000|2023-12-18 05:00:00|10075|10063|10078.9|10066.9|10078.9|10066.9|10075|10063|0
1702879200000|2023-12-18 06:00:00|10080.8|10068.8|10077.6|10065.6|10083.5|10071.5|10073.8|10061.8|0
1702882800000|2023-12-18 07:00:00|10076.6|10064.6|10071.9|10066.9|10092.4|10087.4|10060.4|10055.4|256
1702886400000|2023-12-18 08:00:00|10072.4|10067.4|10078.7|10073.7|10082.7|10077.7|10039.4|10034.4|1977
1702890000000|2023-12-18 09:00:00|10079.2|10074.2|10113.7|10108.7|10128.2|10123.2|10073.7|10068.7|976
1702893600000|2023-12-18 10:00:00|10113.2|10108.2|10081.7|10076.7|10113.7|10108.7|10081.7|10076.7|596
1702897200000|2023-12-18 11:00:00|10081.2|10076.2|10080.7|10075.7|10103.2|10098.2|10071.7|10066.7|481
1702900800000|2023-12-18 12:00:00|10080.2|10075.2|10072.6|10067.6|10093.7|10088.7|10066.1|10061.1|329
1702904400000|2023-12-18 13:00:00|10073.1|10068.1|10095.6|10090.6|10100.1|10095.1|10064.1|10059.1|379
1702908000000|2023-12-18 14:00:00|10096.1|10091.1|10071.1|10066.1|10099.6|10094.6|10065.1|10060.1|567
1702911600000|2023-12-18 15:00:00|10072.1|10067.1|10051.7|10046.7|10076.1|10071.1|10042.2|10037.2|1090
1702915200000|2023-12-18 16:00:00|10052.7|10047.7|10058.2|10051.2|10068.2|10063.2|10051.7|10046.7|1569
1702918800000|2023-12-18 17:00:00|10060.2|10053.2|10058.2|10051.2|10064.2|10058.2|10053.2|10047.2|88
1702922400000|2023-12-18 18:00:00|10057.2|10050.2|10059.2|10047.2|10067.2|10056.2|10052.2|10046.2|79
1702926000000|2023-12-18 19:00:00|10061.2|10049.2|10064.9|10052.9|10069.1|10057.1|10061|10049|0
1702929600000|2023-12-18 20:00:00|10064.8|10052.8|10063.8|10051.8|10074.8|10062.8|10062.8|10050.8|0
1702933200000|2023-12-18 21:00:00|10064.4|10052.4|10059.4|10047.4|10064.7|10052.7|10055.8|10043.8|0
1702936800000|2023-12-18 22:00:00|10059|10047|10058.2|10046.2|10059.4|10047.4|10058|10046|0
1702940400000|2023-12-18 23:00:00|10058.3|10046.3|10060.6|10048.6|10061|10049|10056.8|10044.8|0
1702944000000|2023-12-19 00:00:00|10060.2|10048.2|10064.6|10052.6|10066.6|10054.6|10057.6|10045.6|0
1702947600000|2023-12-19 01:00:00|10063.6|10051.6|10060.8|10048.8|10064.6|10052.6|10058.7|10046.7|0
1702951200000|2023-12-19 02:00:00|10062.7|10050.7|10066.7|10054.7|10074.4|10062.4|10060.8|10048.8|0
1702954800000|2023-12-19 03:00:00|10064.8|10052.8|10066.7|10054.7|10068.7|10056.7|10062.8|10050.8|0
1702958400000|2023-12-19 04:00:00|10066.8|10054.8|10062.9|10050.9|10066.8|10054.8|10060.9|10048.9|0
1702962000000|2023-12-19 05:00:00|10060.9|10048.9|10066.9|10054.9|10066.9|10054.9|10060.9|10048.9|0
1702965600000|2023-12-19 06:00:00|10068.8|10056.8|10061.7|10049.7|10068.9|10056.9|10053.9|10041.9|0
1702969200000|2023-12-19 07:00:00|10061.6|10049.6|10059.2|10054.2|10071.7|10066.7|10059.2|10049.6|117
1702972800000|2023-12-19 08:00:00|10058.7|10053.7|10028|10023|10087.2|10082.2|10027|10022|2260
1702976400000|2023-12-19 09:00:00|10027.5|10022.5|10057.5|10052.5|10064|10059|10024|10019|1134
1702980000000|2023-12-19 10:00:00|10058.5|10053.5|10068.5|10063.5|10084.5|10079.5|10047.5|10042.5|696
1702983600000|2023-12-19 11:00:00|10069.5|10064.5|10079|10074|10088.5|10083.5|10064.5|10059.5|422
1702987200000|2023-12-19 12:00:00|10079.5|10074.5|10121.7|10116.7|10126.2|10121.2|10069|10064|1216
1702990800000|2023-12-19 13:00:00|10121.2|10116.2|10102.7|10097.7|10123.7|10118.7|10101.7|10096.7|702
1702994400000|2023-12-19 14:00:00|10102.2|10097.2|10091.2|10086.2|10103.2|10098.2|10087.7|10082.7|498
1702998000000|2023-12-19 15:00:00|10091.7|10086.7|10100.6|10095.6|10111.6|10106.6|10081.7|10076.7|905
1703001600000|2023-12-19 16:00:00|10101.1|10096.1|10117.6|10110.6|10123.6|10116.6|10099.1|10094.1|1674
1703005200000|2023-12-19 17:00:00|10116.6|10111.6|10128.6|10121.6|10128.6|10121.6|10110.6|10103.6|300
1703008800000|2023-12-19 18:00:00|10127.6|10122.6|10135.1|10123.1|10135.1|10127.6|10124.6|10118.6|105
1703012400000|2023-12-19 19:00:00|10135.2|10123.2|10141.1|10129.1|10141.3|10129.3|10133.1|10121.1|0
1703016000000|2023-12-19 20:00:00|10141.3|10129.3|10144.1|10132.1|10149.6|10137.6|10139.2|10127.2|0
1703019600000|2023-12-19 21:00:00|10143.7|10131.7|10139.1|10127.1|10145.5|10133.5|10135.1|10123.1|0
1703023200000|2023-12-19 22:00:00|10139.3|10127.3|10141.1|10129.1|10142.5|10130.5|10139.3|10127.3|0
1703026800000|2023-12-19 23:00:00|10140.7|10128.7|10139|10127|10142.8|10130.8|10138.4|10126.4|0
1703030400000|2023-12-20 00:00:00|10138.8|10126.8|10142.9|10130.9|10150.6|10138.6|10138.8|10126.8|0
1703034000000|2023-12-20 01:00:00|10141|10129|10148.8|10136.8|10148.8|10136.8|10137.1|10125.1|0
1703037600000|2023-12-20 02:00:00|10146.8|10134.8|10147.3|10135.3|10148.8|10136.8|10144.9|10132.9|0
1703041200000|2023-12-20 03:00:00|10147.4|10135.4|10149.4|10137.4|10155.2|10143.2|10147.3|10135.3|0
1703044800000|2023-12-20 04:00:00|10151.3|10139.3|10151.3|10139.3|10151.3|10139.3|10143.5|10131.5|0
1703048400000|2023-12-20 05:00:00|10151.4|10139.4|10148.7|10136.7|10166.8|10154.8|10140.8|10128.8|0
1703052000000|2023-12-20 06:00:00|10150.7|10138.7|10140.8|10128.8|10154.5|10142.5|10140.8|10128.8|0
1703055600000|2023-12-20 07:00:00|10142.8|10130.8|10147.6|10142.6|10158.6|10153.6|10138.1|10126.9|167
1703059200000|2023-12-20 08:00:00|10148.1|10143.1|10078.6|10073.6|10159.1|10154.1|10074.6|10069.6|2039
1703062800000|2023-12-20 09:00:00|10079.1|10074.1|10081.6|10076.6|10087.6|10082.6|10035.6|10030.6|1176
1703066400000|2023-12-20 10:00:00|10082.1|10077.1|10079.5|10074.5|10092.5|10087.5|10074.6|10069.6|332
1703070000000|2023-12-20 11:00:00|10080|10075|10079|10074|10094.5|10089.5|10074.5|10069.5|360
1703073600000|2023-12-20 12:00:00|10078.5|10073.5|10078.2|10073.2|10087.5|10082.5|10070.5|10065.5|459
1703077200000|2023-12-20 13:00:00|10078.7|10073.7|10107.2|10102.2|10119.2|10114.2|10077.7|10072.7|388
1703080800000|2023-12-20 14:00:00|10107.7|10102.7|10098.2|10093.2|10112.2|10107.2|10078.7|10073.7|534
1703084400000|2023-12-20 15:00:00|10096.2|10091.2|10096.9|10091.9|10122.9|10117.9|10090.9|10085.9|962
1703088000000|2023-12-20 16:00:00|10096.4|10091.4|10108.4|10101.4|10109.4|10103.9|10092.9|10087.9|1253
1703091600000|2023-12-20 17:00:00|10107.4|10102.4|10119.4|10112.4|10119.4|10113.4|10107.4|10102.4|145
1703095200000|2023-12-20 18:00:00|10118.4|10111.4|10109.9|10097.9|10118.4|10111.4|10101.4|10095.4|120
1703098800000|2023-12-20 19:00:00|10108|10096|10049|10037|10109.9|10097.9|10049|10037|0
1703102400000|2023-12-20 20:00:00|10048.9|10036.9|10027.1|10015.1|10059.5|10047.5|10019.8|10007.8|0
1703106000000|2023-12-20 21:00:00|10027.9|10015.9|10034|10022|10035|10023|10014.7|10002.7|0
1703109600000|2023-12-20 22:00:00|10033.6|10021.6|10033|10021|10036.5|10024.5|10030.5|10018.5|0
1703113200000|2023-12-20 23:00:00|10032.6|10020.6|10047.3|10035.3|10048.1|10036.1|10032.6|10020.6|0
1703116800000|2023-12-21 00:00:00|10046.9|10034.9|10043.8|10031.8|10048.7|10036.7|10042.8|10030.8|0
1703120400000|2023-12-21 01:00:00|10042.8|10030.8|10044.8|10032.8|10048.7|10036.7|10038.9|10026.9|0
1703124000000|2023-12-21 02:00:00|10046.7|10034.7|10048.9|10036.9|10054.6|10042.6|10044.8|10032.8|0
1703127600000|2023-12-21 03:00:00|10048.8|10036.8|10046.9|10034.9|10052.7|10040.7|10046.9|10034.9|0
1703131200000|2023-12-21 04:00:00|10045|10033|10062.6|10050.6|10062.6|10050.6|10045|10033|0
1703134800000|2023-12-21 05:00:00|10060.7|10048.7|10063|10051|10066.5|10054.5|10059|10047|0
1703138400000|2023-12-21 06:00:00|10062.9|10050.9|10063.3|10051.3|10067.1|10055.1|10055.2|10043.2|0
1703142000000|2023-12-21 07:00:00|10061.4|10049.4|10061.9|10056.9|10069.4|10064.4|10043.4|10038.4|186
1703145600000|2023-12-21 08:00:00|10064.9|10059.9|10080.4|10075.4|10103.9|10098.9|10063.4|10058.4|2096
1703149200000|2023-12-21 09:00:00|10079.9|10074.9|10098.9|10093.9|10099.4|10094.4|10076.4|10071.4|760
1703152800000|2023-12-21 10:00:00|10099.4|10094.4|10087.4|10082.4|10100.4|10095.4|10072.4|10067.4|777
1703156400000|2023-12-21 11:00:00|10086.9|10081.9|10076.9|10071.9|10091.9|10086.9|10071.4|10066.4|239
1703160000000|2023-12-21 12:00:00|10077.4|10072.4|10083.3|10078.3|10084.3|10079.3|10068.4|10063.4|337
1703163600000|2023-12-21 13:00:00|10082.8|10077.8|10096.3|10091.3|10101.3|10096.3|10080.8|10075.8|445
1703167200000|2023-12-21 14:00:00|10096.8|10091.8|10091.3|10086.3|10113.8|10108.8|10089.8|10084.8|657
1703170800000|2023-12-21 15:00:00|10091.8|10086.8|10105.9|10100.9|10107.9|10102.9|10076.3|10071.3|1005
1703174400000|2023-12-21 16:00:00|10105.4|10100.4|10105.4|10099.4|10116.4|10109.4|10100.9|10095.9|1360
1703178000000|2023-12-21 17:00:00|10104.4|10098.4|10097.4|10090.4|10104.4|10099.4|10092.4|10085.4|140
1703181600000|2023-12-21 18:00:00|10098.4|10091.4|10108.4|10096.4|10108.4|10100.4|10091.4|10084.4|131
1703185200000|2023-12-21 19:00:00|10108.3|10096.3|10110.2|10098.2|10114.5|10102.5|10106.1|10094.1|0
1703188800000|2023-12-21 20:00:00|10110.1|10098.1|10148.1|10136.1|10148.3|10136.3|10108.2|10096.2|0
1703192400000|2023-12-21 21:00:00|10144.4|10132.4|10145.6|10133.6|10150.5|10138.5|10141.5|10129.5|0
1703196000000|2023-12-21 22:00:00|10145.8|10133.8|10145.9|10133.9|10148.4|10136.4|10145.5|10133.5|0
1703199600000|2023-12-21 23:00:00|10145.7|10133.7|10140.8|10128.8|10147.7|10135.7|10137|10125|0
1703203200000|2023-12-22 00:00:00|10140.7|10128.7|10132.2|10120.2|10142.7|10130.7|10132.2|10120.2|0
1703206800000|2023-12-22 01:00:00|10130.2|10118.2|10124.2|10112.2|10132.2|10120.2|10124.2|10112.2|0
1703210400000|2023-12-22 02:00:00|10126.1|10114.1|10128.1|10116.1|10128.1|10116.1|10122.2|10110.2|0
1703214000000|2023-12-22 03:00:00|10127.1|10115.1|10120.3|10108.3|10132|10120|10118.3|10106.3|0
1703217600000|2023-12-22 04:00:00|10120.4|10108.4|10116.5|10104.5|10122.3|10110.3|10114.5|10102.5|0
1703221200000|2023-12-22 05:00:00|10114.5|10102.5|10102.4|10090.4|10116.5|10104.5|10102.4|10090.4|0
1703224800000|2023-12-22 06:00:00|10102.5|10090.5|10106.4|10094.4|10108.4|10096.4|10096.6|10084.6|0
1703228400000|2023-12-22 07:00:00|10104.4|10092.4|10095.4|10090.4|10115.4|10110.4|10093.9|10086.6|147
1703232000000|2023-12-22 08:00:00|10097.4|10092.4|10082.5|10077.5|10122.5|10117.5|10081.5|10076.5|1675
1703235600000|2023-12-22 09:00:00|10083.5|10078.5|10097|10092|10110|10105|10083|10078|512
1703239200000|2023-12-22 10:00:00|10096.5|10091.5|10120.5|10115.5|10124|10119|10089.5|10084.5|420
1703242800000|2023-12-22 11:00:00|10119|10114|10110.5|10105.5|10119.5|10114.5|10105.5|10100.5|204
1703246400000|2023-12-22 12:00:00|10110|10105|10125.8|10120.8|10126.8|10121.8|10106|10101|262
1703250000000|2023-12-22 13:00:00|10126.3|10121.3|10138.8|10133.8|10141.3|10136.3|10125.8|10120.8|348
1703253600000|2023-12-22 14:00:00|10139.3|10134.3|10126.3|10121.3|10146.8|10141.8|10125.3|10120.3|589
1703257200000|2023-12-22 15:00:00|10126.8|10121.8|10102.2|10097.2|10129.8|10124.8|10100.2|10095.2|977
1703260800000|2023-12-22 16:00:00|10101.7|10096.7|10116.7|10109.7|10119.7|10113.7|10094.2|10089.2|967
1703264400000|2023-12-22 17:00:00|10118.7|10110.7|10119.7|10112.7|10120.7|10113.7|10113.7|10107.7|35
1703268000000|2023-12-22 18:00:00|10118.7|10113.7|10128.7|10116.7|10132.7|10123.7|10118.7|10111.7|87
1703271600000|2023-12-22 19:00:00|10128.6|10116.6|10124.8|10112.8|10128.7|10116.7|10096.4|10084.4|0
1703275200000|2023-12-22 20:00:00|10124.9|10112.9|10120.5|10108.5|10126.6|10114.6|10116.3|10104.3|0
1703278800000|2023-12-22 21:00:00|10119.9|10107.9|10107.6|10095.6|10124.7|10112.7|10105|10093|0
1703545200000|2023-12-25 23:00:00|10125.8|10113.8|10131|10119|10133.4|10121.4|10123.1|10111.1|0
1703548800000|2023-12-26 00:00:00|10130.4|10118.4|10125.3|10113.3|10130.4|10118.4|10123.5|10111.5|0
1703552400000|2023-12-26 01:00:00|10125.2|10113.2|10128.6|10116.6|10128.6|10116.6|10123.1|10111.1|0
1703556000000|2023-12-26 02:00:00|10128.8|10116.8|10127.2|10115.2|10129|10117|10124.9|10112.9|0
1703559600000|2023-12-26 03:00:00|10126.6|10114.6|10130.4|10118.4|10132.8|10120.8|10126.6|10114.6|0
1703563200000|2023-12-26 04:00:00|10130.5|10118.5|10133.4|10121.4|10135.2|10123.2|10130|10118|0
1703566800000|2023-12-26 05:00:00|10132.8|10120.8|10133.9|10121.9|10136.2|10124.2|10132.8|10120.8|0
1703570400000|2023-12-26 06:00:00|10134.1|10122.1|10133.9|10121.9|10135.2|10123.2|10132.5|10120.5|0
1703574000000|2023-12-26 07:00:00|10134.3|10122.3|10138.6|10126.6|10139.6|10127.6|10133.9|10121.9|0
1703577600000|2023-12-26 08:00:00|10138.4|10126.4|10137.2|10125.2|10140|10128|10135.8|10123.8|0
1703581200000|2023-12-26 09:00:00|10136.6|10124.6|10133.9|10121.9|10137.6|10125.6|10131.1|10119.1|0
1703584800000|2023-12-26 10:00:00|10134.3|10122.3|10136.3|10124.3|10136.3|10124.3|10132.1|10120.1|0
1703588400000|2023-12-26 11:00:00|10135.9|10123.9|10131.7|10119.7|10136.9|10124.9|10130.1|10118.1|0
1703592000000|2023-12-26 12:00:00|10131.3|10119.3|10132.1|10120.1|10132.5|10120.5|10124.1|10112.1|0
1703595600000|2023-12-26 13:00:00|10132.3|10120.3|10131.7|10119.7|10133.1|10121.1|10126.3|10114.3|0
1703599200000|2023-12-26 14:00:00|10131.3|10119.3|10139.7|10127.7|10142|10130|10126.3|10114.3|0
1703602800000|2023-12-26 15:00:00|10139.3|10127.3|10144.6|10132.6|10149.8|10137.8|10137.4|10125.4|0
1703606400000|2023-12-26 16:00:00|10144.8|10132.8|10147.8|10135.8|10148.8|10136.8|10138.4|10126.4|0
1703610000000|2023-12-26 17:00:00|10147.4|10135.4|10147.3|10135.3|10153.9|10141.9|10143.5|10131.5|0
1703613600000|2023-12-26 18:00:00|10147.5|10135.5|10150.2|10138.2|10155|10143|10146.7|10134.7|0
1703617200000|2023-12-26 19:00:00|10149.8|10137.8|10160.4|10148.4|10160.9|10148.9|10149.2|10137.2|0
1703620800000|2023-12-26 20:00:00|10160.9|10148.9|10159.8|10147.8|10176.4|10164.4|10153.2|10141.2|0
1703624400000|2023-12-26 21:00:00|10158.8|10146.8|10162.7|10150.7|10163.1|10151.1|10157.1|10145.1|0
1703628000000|2023-12-26 22:00:00|10162.5|10150.5|10162.7|10150.7|10162.9|10150.9|10161.3|10149.3|0
1703631600000|2023-12-26 23:00:00|10162.8|10150.8|10162.3|10150.3|10167.9|10155.9|10161.7|10149.7|0
1703635200000|2023-12-27 00:00:00|10161.9|10149.9|10147.1|10135.1|10162.7|10150.7|10145.2|10133.2|0
1703638800000|2023-12-27 01:00:00|10145.2|10133.2|10153|10141|10153|10141|10143.2|10131.2|0
1703642400000|2023-12-27 02:00:00|10151.1|10139.1|10152.8|10140.8|10155|10143|10149.1|10137.1|0
1703646000000|2023-12-27 03:00:00|10152.7|10140.7|10154.7|10142.7|10156.7|10144.7|10152.7|10140.7|0
1703649600000|2023-12-27 04:00:00|10154.6|10142.6|10158.6|10146.6|10158.7|10146.7|10154.6|10142.6|0
1703653200000|2023-12-27 05:00:00|10156.7|10144.7|10164.5|10152.5|10168.4|10156.4|10154.7|10142.7|0
1703656800000|2023-12-27 06:00:00|10166.5|10154.5|10168.3|10156.3|10174.3|10162.3|10166.5|10154.5|0
1703660400000|2023-12-27 07:00:00|10168.4|10156.4|10114.2|10109.2|10171.7|10166.7|10114.2|10109.2|264
1703664000000|2023-12-27 08:00:00|10111.7|10106.7|10113.4|10108.4|10135.1|10130.1|10075.6|10070.6|2455
1703667600000|2023-12-27 09:00:00|10113.9|10108.9|10107.4|10102.4|10118.4|10113.4|10092.9|10087.9|873
1703671200000|2023-12-27 10:00:00|10106.9|10101.9|10114.9|10109.9|10123.4|10118.4|10095.9|10090.9|607
1703674800000|2023-12-27 11:00:00|10114.4|10109.4|10133.4|10128.4|10134.4|10129.4|10110.4|10105.4|646
1703678400000|2023-12-27 12:00:00|10132.4|10127.4|10133.9|10128.9|10145.4|10140.4|10129.9|10124.9|787
1703682000000|2023-12-27 13:00:00|10134.9|10129.9|10128.4|10123.4|10150.9|10145.9|10122.4|10117.4|779
1703685600000|2023-12-27 14:00:00|10128.9|10123.9|10106.9|10101.9|10128.9|10123.9|10103.4|10098.4|440
1703689200000|2023-12-27 15:00:00|10107.9|10102.9|10127.5|10122.5|10130|10125|10104.9|10099.9|569
1703692800000|2023-12-27 16:00:00|10127|10122|10129.9|10122.9|10134.9|10129.5|10118.5|10113.5|1147
1703696400000|2023-12-27 17:00:00|10128.9|10123.9|10136.9|10130.9|10136.9|10130.9|10127.9|10121.9|66
1703700000000|2023-12-27 18:00:00|10137.9|10131.9|10130.9|10118.9|10145.9|10137.9|10130.4|10118.9|99
1703703600000|2023-12-27 19:00:00|10128.9|10116.9|10126.9|10114.9|10134.9|10122.9|10120.8|10108.8|0
1703707200000|2023-12-27 20:00:00|10126.8|10114.8|10135.4|10123.4|10135.4|10123.4|10124.8|10112.8|0
1703710800000|2023-12-27 21:00:00|10136.3|10124.3|10136.8|10124.8|10139.5|10127.5|10132.5|10120.5|0
1703714400000|2023-12-27 22:00:00|10136.6|10124.6|10136.1|10124.1|10137.2|10125.2|10135.8|10123.8|0
1703718000000|2023-12-27 23:00:00|10135.3|10123.3|10135.5|10123.5|10137.5|10125.5|10132.7|10120.7|0
1703721600000|2023-12-28 00:00:00|10135.7|10123.7|10146.8|10134.8|10146.8|10134.8|10135|10123|0
1703725200000|2023-12-28 01:00:00|10146.7|10134.7|10154.4|10142.4|10154.5|10142.5|10146.7|10134.7|0
1703728800000|2023-12-28 02:00:00|10156.3|10144.3|10154.5|10142.5|10156.4|10144.4|10150.5|10138.5|0
1703732400000|2023-12-28 03:00:00|10156.4|10144.4|10156.3|10144.3|10156.4|10144.4|10152.4|10140.4|0
1703736000000|2023-12-28 04:00:00|10156.4|10144.4|10156.2|10144.2|10158.3|10146.3|10156.2|10144.2|0
1703739600000|2023-12-28 05:00:00|10156.3|10144.3|10157.6|10145.6|10162.2|10150.2|10155.6|10143.6|0
1703743200000|2023-12-28 06:00:00|10158.6|10146.6|10153.8|10141.8|10159.5|10147.5|10153.7|10141.7|0
1703746800000|2023-12-28 07:00:00|10155.7|10143.7|10123.9|10118.9|10155.7|10146.9|10123.9|10118.9|126
1703750400000|2023-12-28 08:00:00|10124.4|10119.4|10101.2|10096.2|10137|10132|10098.2|10093.2|1549
1703754000000|2023-12-28 09:00:00|10100.7|10095.7|10096.9|10091.9|10107.4|10102.4|10091.4|10086.4|591
1703757600000|2023-12-28 10:00:00|10096.4|10091.4|10098.9|10093.9|10107.9|10102.9|10089.4|10084.4|562
1703761200000|2023-12-28 11:00:00|10099.4|10094.4|10096.4|10091.4|10115.4|10110.4|10076.9|10071.9|739
1703764800000|2023-12-28 12:00:00|10097.9|10092.9|10096.3|10091.3|10103.9|10098.9|10080.8|10075.8|545
1703768400000|2023-12-28 13:00:00|10095.8|10090.8|10100.3|10095.3|10109.8|10104.8|10092.3|10087.3|655
1703772000000|2023-12-28 14:00:00|10100.8|10095.8|10103.3|10098.3|10105.8|10100.8|10093.3|10088.3|337
1703775600000|2023-12-28 15:00:00|10102.8|10097.8|10086.2|10081.2|10105.2|10100.2|10083.2|10078.2|600
1703779200000|2023-12-28 16:00:00|10086.7|10081.7|10094.7|10087.7|10098.7|10093.2|10076.2|10071.2|1020
1703782800000|2023-12-28 17:00:00|10093.7|10088.7|10097.7|10091.7|10102.7|10095.7|10093.7|10088.7|121
1703786400000|2023-12-28 18:00:00|10099.7|10092.7|10102.7|10090.7|10107.7|10098.7|10091.7|10085.7|88
1703790000000|2023-12-28 19:00:00|10103.7|10091.7|10102.8|10090.8|10108.8|10096.8|10100.8|10088.8|0
1703793600000|2023-12-28 20:00:00|10100.8|10088.8|10097.7|10085.7|10102.8|10090.8|10092.5|10080.5|0
1703797200000|2023-12-28 21:00:00|10097.6|10085.6|10099.3|10087.3|10102.7|10090.7|10096.9|10084.9|0
1703800800000|2023-12-28 22:00:00|10099.1|10087.1|10099.5|10087.5|10100.3|10088.3|10098.7|10086.7|0
1703804400000|2023-12-28 23:00:00|10100.1|10088.1|10103.1|10091.1|10104.1|10092.1|10097.7|10085.7|0
1703808000000|2023-12-29 00:00:00|10102.9|10090.9|10096.7|10084.7|10104.1|10092.1|10092.8|10080.8|0
1703811600000|2023-12-29 01:00:00|10094.8|10082.8|10098.6|10086.6|10100.6|10088.6|10092.7|10080.7|0
1703815200000|2023-12-29 02:00:00|10100.6|10088.6|10100.6|10088.6|10102.6|10090.6|10094.8|10082.8|0
1703818800000|2023-12-29 03:00:00|10101.6|10089.6|10104.5|10092.5|10106.4|10094.4|10101.6|10089.6|0
1703822400000|2023-12-29 04:00:00|10106.5|10094.5|10102.5|10090.5|10106.5|10094.5|10100.6|10088.6|0
1703826000000|2023-12-29 05:00:00|10100.6|10088.6|10108.4|10096.4|10108.4|10096.4|10100.6|10088.6|0
1703829600000|2023-12-29 06:00:00|10112.2|10100.2|10108.5|10096.5|10114.2|10102.2|10108.4|10096.4|0
1703833200000|2023-12-29 07:00:00|10106.5|10094.5|10097.7|10092.7|10110.7|10105.7|10095.7|10090.7|49
1703836800000|2023-12-29 08:00:00|10098.2|10093.2|10112.1|10107.1|10128.2|10123.2|10096.7|10091.7|837
1703840400000|2023-12-29 09:00:00|10111.6|10106.6|10115.1|10110.1|10122.1|10117.1|10103.1|10098.1|434
1703844000000|2023-12-29 10:00:00|10115.6|10110.6|10115.6|10110.6|10124.1|10119.1|10107.1|10102.1|412
1703847600000|2023-12-29 11:00:00|10116.1|10111.1|10129.1|10124.1|10134.6|10129.6|10112.6|10107.6|283
1703851200000|2023-12-29 12:00:00|10129.6|10124.6|10129.7|10124.7|10140.6|10135.6|10121.7|10116.7|497
1703854800000|2023-12-29 13:00:00|10129.2|10124.2|10133.2|10128.2|10146.7|10141.7|10128.7|10123.7|430
1703858400000|2023-12-29 14:00:00|10134.2|10129.2|10132.7|10127.7|10138.2|10133.2|10127.2|10122.2|417
1703862000000|2023-12-29 15:00:00|10133.2|10128.2|10124.7|10119.7|10138.2|10133.2|10118.7|10113.7|443
1703865600000|2023-12-29 16:00:00|10125.2|10120.2|10108.7|10101.7|10126.7|10121.7|10095.7|10090.7|1366
1703869200000|2023-12-29 17:00:00|10109.7|10102.7|10112.7|10105.7|10112.7|10105.7|10100.7|10094.7|106
1703872800000|2023-12-29 18:00:00|10111.7|10104.7|10122.7|10110.7|10123.7|10117.7|10109.7|10103.7|164
1703876400000|2023-12-29 19:00:00|10122.8|10110.8|10130.8|10118.8|10132.8|10120.8|10120.7|10108.7|0
1703880000000|2023-12-29 20:00:00|10132.8|10120.8|10125.8|10113.8|10134.9|10122.9|10118.6|10106.6|0
1703883600000|2023-12-29 21:00:00|10122.1|10110.1|10111.5|10099.5|10124.9|10112.9|10110.3|10098.3|0
1703887200000|2023-12-29 22:00:00|10116.9|10104.9|10116.9|10104.9|10116.9|10104.9|10116.9|10104.9|0
1704150000000|2024-01-01 23:00:00|10124.3|10112.3|10132.2|10120.2|10135|10123|10122.5|10110.5|0
1704153600000|2024-01-02 00:00:00|10126.3|10114.3|10132.4|10120.4|10134.4|10122.4|10125.3|10113.3|0
1704157200000|2024-01-02 01:00:00|10134.3|10122.3|10134.3|10122.3|10142.2|10130.2|10132.3|10120.3|0
1704160800000|2024-01-02 02:00:00|10136.2|10124.2|10138.2|10126.2|10140.1|10128.1|10134.3|10122.3|0
1704164400000|2024-01-02 03:00:00|10140.1|10128.1|10134.3|10122.3|10140.2|10128.2|10132.3|10120.3|0
1704168000000|2024-01-02 04:00:00|10132.4|10120.4|10142|10130|10145.9|10133.9|10132.3|10120.3|0
1704171600000|2024-01-02 05:00:00|10142.1|10130.1|10146|10134|10148.9|10136.9|10142|10130|0
1704175200000|2024-01-02 06:00:00|10145.9|10133.9|10145.8|10133.8|10147.9|10135.9|10140.1|10128.1|0
1704178800000|2024-01-02 07:00:00|10147.7|10135.7|10160.7|10155.7|10173.2|10168.2|10141.7|10135.7|206
1704182400000|2024-01-02 08:00:00|10159.7|10154.7|10284.2|10279.2|10290.7|10285.7|10158.2|10153.2|2563
1704186000000|2024-01-02 09:00:00|10284.7|10279.7|10228.2|10223.2|10289.7|10284.7|10222.2|10217.2|995
1704189600000|2024-01-02 10:00:00|10228.7|10223.7|10218.7|10213.7|10237.7|10232.7|10206.2|10201.2|790
1704193200000|2024-01-02 11:00:00|10219.2|10214.2|10163.2|10158.2|10219.7|10214.7|10157.2|10152.2|834
1704196800000|2024-01-02 12:00:00|10163.7|10158.7|10132.7|10127.7|10168.7|10163.7|10124.2|10119.2|750
1704200400000|2024-01-02 13:00:00|10132.2|10127.2|10139.2|10134.2|10148.7|10143.7|10118.2|10113.2|869
1704204000000|2024-01-02 14:00:00|10139.7|10134.7|10204.4|10199.4|10215.9|10210.9|10139.7|10134.7|1466
1704207600000|2024-01-02 15:00:00|10202.4|10197.4|10195.9|10190.9|10215.9|10210.9|10183.4|10178.4|1732
1704211200000|2024-01-02 16:00:00|10196.4|10191.4|10187.1|10181.1|10203.4|10198.4|10176.1|10169.1|1887
1704214800000|2024-01-02 17:00:00|10188.1|10182.1|10186.1|10179.1|10189.1|10183.1|10180.1|10174.1|199
1704218400000|2024-01-02 18:00:00|10185.1|10178.1|10184.6|10172.6|10187.1|10181.1|10177.1|10170.1|186
1704222000000|2024-01-02 19:00:00|10184.7|10172.7|10168.4|10156.4|10186.5|10174.5|10166.5|10154.5|0
1704225600000|2024-01-02 20:00:00|10166.4|10154.4|10155.4|10143.4|10168.4|10156.4|10153.3|10141.3|0
1704229200000|2024-01-02 21:00:00|10154.4|10142.4|10160|10148|10161.9|10149.9|10154.4|10142.4|0
1704232800000|2024-01-02 22:00:00|10159.8|10147.8|10160.8|10148.8|10161.6|10149.6|10159|10147|0
1704236400000|2024-01-02 23:00:00|10160.9|10148.9|10160.3|10148.3|10163.9|10151.9|10157|10145|0
1704240000000|2024-01-03 00:00:00|10160.9|10148.9|10153.7|10141.7|10161.7|10149.7|10151.7|10139.7|0
1704243600000|2024-01-03 01:00:00|10155.7|10143.7|10153.7|10141.7|10157.7|10145.7|10151.7|10139.7|0
1704247200000|2024-01-03 02:00:00|10155.7|10143.7|10151.7|10139.7|10159.6|10147.6|10149.7|10137.7|0
1704250800000|2024-01-03 03:00:00|10153.6|10141.6|10147.7|10135.7|10153.7|10141.7|10146.8|10134.8|0
1704254400000|2024-01-03 04:00:00|10147.8|10135.8|10150.6|10138.6|10152.6|10140.6|10145.8|10133.8|0
1704258000000|2024-01-03 05:00:00|10148.6|10136.6|10156.5|10144.5|10156.5|10144.5|10148.6|10136.6|0
1704261600000|2024-01-03 06:00:00|10158.4|10146.4|10165.4|10153.4|10171.3|10159.3|10155.8|10143.8|0
1704265200000|2024-01-03 07:00:00|10163.4|10151.4|10186.1|10181.1|10186.1|10181.1|10161.4|10149.4|149
1704268800000|2024-01-03 08:00:00|10185.1|10180.1|10185|10180|10210.1|10205.1|10176|10171|1699
1704272400000|2024-01-03 09:00:00|10185.5|10180.5|10114.5|10109.5|10189.5|10184.5|10114.5|10109.5|1225
1704276000000|2024-01-03 10:00:00|10114|10109|10120.5|10115.5|10132.5|10127.5|10095.5|10090.5|1225
1704279600000|2024-01-03 11:00:00|10121.5|10116.5|10110.5|10105.5|10139|10134|10099|10094|727
1704283200000|2024-01-03 12:00:00|10111|10106|10091.9|10086.9|10111|10106|10080|10075|766
1704286800000|2024-01-03 13:00:00|10091.4|10086.4|10086.9|10081.9|10112.4|10107.4|10081.9|10076.9|622
1704290400000|2024-01-03 14:00:00|10087.4|10082.4|10065.9|10060.9|10090.4|10085.4|10057.4|10052.4|1284
1704294000000|2024-01-03 15:00:00|10065.4|10060.4|10062.9|10057.9|10081.4|10076.4|10039.9|10034.9|1835
1704297600000|2024-01-03 16:00:00|10061.9|10056.9|10055.4|10048.4|10069.9|10064.9|10044.4|10038.4|2641
1704301200000|2024-01-03 17:00:00|10054.4|10049.4|10068.4|10061.4|10069.4|10062.4|10051.4|10044.4|267
1704304800000|2024-01-03 18:00:00|10069.4|10062.4|10073.9|10061.9|10077.4|10070.4|10068.4|10060.4|114
1704308400000|2024-01-03 19:00:00|10073.8|10061.8|10074|10062|10084.4|10072.4|10063.4|10051.4|0
1704312000000|2024-01-03 20:00:00|10074.1|10062.1|10060.4|10048.4|10074.1|10062.1|10053.2|10041.2|0
1704315600000|2024-01-03 21:00:00|10061.8|10049.8|10065.7|10053.7|10066.5|10054.5|10057.5|10045.5|0
1704319200000|2024-01-03 22:00:00|10065.9|10053.9|10068.7|10056.7|10068.9|10056.9|10065.7|10053.7|0
1704322800000|2024-01-03 23:00:00|10069.5|10057.5|10068.3|10056.3|10074.4|10062.4|10065.9|10053.9|0
1704326400000|2024-01-04 00:00:00|10067.7|10055.7|10060.1|10048.1|10067.7|10055.7|10046.1|10034.1|0
1704330000000|2024-01-04 01:00:00|10058.1|10046.1|10064|10052|10066|10054|10058|10046|0
1704333600000|2024-01-04 02:00:00|10063.9|10051.9|10058|10046|10065.9|10053.9|10054|10042|0
1704337200000|2024-01-04 03:00:00|10058.1|10046.1|10052.1|10040.1|10062|10050|10050.1|10038.1|0
1704340800000|2024-01-04 04:00:00|10054.1|10042.1|10050.1|10038.1|10056.1|10044.1|10050.1|10038.1|0
1704344400000|2024-01-04 05:00:00|10052.1|10040.1|10048.1|10036.1|10052.1|10040.1|10046.2|10034.2|0
1704348000000|2024-01-04 06:00:00|10048.2|10036.2|10065.9|10053.9|10065.9|10053.9|10048.1|10036.1|0
1704351600000|2024-01-04 07:00:00|10067.9|10055.9|10062.9|10057.9|10082.4|10077.4|10061.4|10055.9|136
1704355200000|2024-01-04 08:00:00|10068.4|10063.4|10118|10113|10155.9|10150.9|10064.9|10059.9|2117
1704358800000|2024-01-04 09:00:00|10118.5|10113.5|10135.5|10130.5|10139|10134|10110|10105|444
1704362400000|2024-01-04 10:00:00|10136|10131|10138|10133|10139|10134|10119.5|10114.5|300
1704366000000|2024-01-04 11:00:00|10137.5|10132.5|10118|10113|10141|10136|10112|10107|342
1704369600000|2024-01-04 12:00:00|10119|10114|10138.7|10133.7|10142.2|10137.2|10106.5|10101.5|449
1704373200000|2024-01-04 13:00:00|10138.2|10133.2|10128.7|10123.7|10144.7|10139.7|10117.2|10112.2|494
1704376800000|2024-01-04 14:00:00|10129.2|10124.2|10152.2|10147.2|10155.7|10150.7|10122.7|10117.7|536
1704380400000|2024-01-04 15:00:00|10153.2|10148.2|10179.8|10174.8|10182.3|10177.3|10152.2|10147.2|1068
1704384000000|2024-01-04 16:00:00|10180.8|10175.8|10174.3|10167.3|10193.3|10187.8|10171.3|10164.3|1802
1704387600000|2024-01-04 17:00:00|10173.3|10166.3|10172.3|10165.3|10179.3|10173.3|10165.3|10158.3|136
1704391200000|2024-01-04 18:00:00|10171.3|10164.3|10175.3|10163.3|10177.3|10171.3|10170.3|10163.3|104
1704394800000|2024-01-04 19:00:00|10175.2|10163.2|10163.4|10151.4|10177.4|10165.4|10158.6|10146.6|0
1704398400000|2024-01-04 20:00:00|10163.3|10151.3|10152.8|10140.8|10171.5|10159.5|10152.7|10140.7|0
1704402000000|2024-01-04 21:00:00|10158.5|10146.5|10161.3|10149.3|10163.8|10151.8|10152.8|10140.8|0
1704405600000|2024-01-04 22:00:00|10161.7|10149.7|10163.4|10151.4|10163.8|10151.8|10161.3|10149.3|0
1704409200000|2024-01-04 23:00:00|10163.3|10151.3|10165.2|10153.2|10170.1|10158.1|10162.1|10150.1|0
1704412800000|2024-01-05 00:00:00|10165.3|10153.3|10155.2|10143.2|10167.1|10155.1|10155.2|10143.2|0
1704416400000|2024-01-05 01:00:00|10157.2|10145.2|10159.4|10147.4|10161.4|10149.4|10153.2|10141.2|0
1704420000000|2024-01-05 02:00:00|10159.3|10147.3|10151.3|10139.3|10159.3|10147.3|10151.3|10139.3|0
1704423600000|2024-01-05 03:00:00|10151.4|10139.4|10151.3|10139.3|10155.3|10143.3|10149.3|10137.3|0
1704427200000|2024-01-05 04:00:00|10151.4|10139.4|10150|10138|10156|10144|10149.9|10137.9|0
1704430800000|2024-01-05 05:00:00|10149.9|10137.9|10142.5|10130.5|10152|10140|10142.5|10130.5|0
1704434400000|2024-01-05 06:00:00|10144.5|10132.5|10139.2|10127.2|10148.4|10136.4|10126.7|10114.7|0
1704438000000|2024-01-05 07:00:00|10139.1|10127.1|10128.8|10123.8|10156.8|10151.8|10123.3|10118.3|217
1704441600000|2024-01-05 08:00:00|10129.3|10124.3|10110.8|10105.8|10133.3|10128.3|10100.3|10095.3|1372
1704445200000|2024-01-05 09:00:00|10110.3|10105.3|10086.3|10081.3|10110.3|10105.3|10073.8|10068.8|1122
1704448800000|2024-01-05 10:00:00|10086.8|10081.8|10084.3|10079.3|10102.3|10097.3|10070.8|10065.8|583
1704452400000|2024-01-05 11:00:00|10085.3|10080.3|10088.3|10083.3|10096.8|10091.8|10060.3|10055.3|592
1704456000000|2024-01-05 12:00:00|10086.3|10081.3|10091.6|10086.6|10100.6|10095.6|10072.3|10067.3|502
1704459600000|2024-01-05 13:00:00|10092.1|10087.1|10112.1|10107.1|10116.6|10111.6|10066.6|10061.6|906
1704463200000|2024-01-05 14:00:00|10112.6|10107.6|10159.6|10154.6|10166.1|10161.1|10107.1|10102.1|923
1704466800000|2024-01-05 15:00:00|10163.6|10158.6|10193.3|10188.3|10194.3|10189.3|10163.6|10158.6|1110
1704470400000|2024-01-05 16:00:00|10193.8|10188.8|10161.3|10154.3|10194.3|10189.3|10153.3|10147.3|1815
1704474000000|2024-01-05 17:00:00|10162.3|10155.3|10151.3|10145.3|10162.3|10156.3|10146.3|10140.3|186
1704477600000|2024-01-05 18:00:00|10152.3|10144.3|10164.8|10152.8|10170.3|10163.3|10145.3|10138.3|117
1704481200000|2024-01-05 19:00:00|10165.8|10153.8|10148.1|10136.1|10175|10163|10146|10134|0
1704484800000|2024-01-05 20:00:00|10148|10136|10156.9|10144.9|10161|10149|10146|10134|0
1704488400000|2024-01-05 21:00:00|10155.9|10143.9|10158|10146|10163.2|10151.2|10155.5|10143.5|0
1704492000000|2024-01-05 22:00:00|10158.1|10146.1|10158.1|10146.1|10158.1|10146.1|10158.1|10146.1|0
1704668400000|2024-01-07 23:00:00|10158.8|10146.8|10163.9|10151.9|10168|10156|10158.8|10146.8|0
1704672000000|2024-01-08 00:00:00|10163.5|10151.5|10167.3|10155.3|10173.2|10161.2|10163.4|10151.4|0
1704675600000|2024-01-08 01:00:00|10167.2|10155.2|10156.9|10144.9|10175.3|10163.3|10156.9|10144.9|0
1704679200000|2024-01-08 02:00:00|10154.9|10142.9|10154.8|10142.8|10158.8|10146.8|10150.9|10138.9|0
1704682800000|2024-01-08 03:00:00|10153.8|10141.8|10148.7|10136.7|10154.9|10142.9|10146.7|10134.7|0
1704686400000|2024-01-08 04:00:00|10150.7|10138.7|10154.7|10142.7|10154.7|10142.7|10150.7|10138.7|0
1704690000000|2024-01-08 05:00:00|10156.7|10144.7|10148.7|10136.7|10156.7|10144.7|10146.6|10134.6|0
1704693600000|2024-01-08 06:00:00|10148.6|10136.6|10138.7|10126.7|10154.7|10142.7|10138.7|10126.7|0
1704697200000|2024-01-08 07:00:00|10140.7|10128.7|10144.7|10139.7|10160.7|10155.7|10140.2|10128.7|125
1704700800000|2024-01-08 08:00:00|10141.7|10136.7|10153.4|10148.4|10172.7|10167.7|10134.7|10129.7|1231
1704704400000|2024-01-08 09:00:00|10153.9|10148.9|10118.4|10113.4|10154.4|10149.4|10080.4|10075.4|849
1704708000000|2024-01-08 10:00:00|10117.4|10112.4|10143.4|10138.4|10149.4|10144.4|10115.4|10110.4|538
1704711600000|2024-01-08 11:00:00|10142.9|10137.9|10151.9|10146.9|10158.9|10153.9|10130.9|10125.9|468
1704715200000|2024-01-08 12:00:00|10152.4|10147.4|10175.7|10170.7|10176.2|10171.2|10147.9|10142.9|463
1704718800000|2024-01-08 13:00:00|10175.2|10170.2|10182.7|10177.7|10196.2|10191.2|10172.2|10167.2|485
1704722400000|2024-01-08 14:00:00|10183.2|10178.2|10211.7|10206.7|10211.7|10206.7|10180.2|10175.2|814
1704726000000|2024-01-08 15:00:00|10210.7|10205.7|10190.2|10185.2|10210.7|10205.7|10188.7|10183.7|654
1704729600000|2024-01-08 16:00:00|10190.7|10185.7|10175.9|10169.9|10207.7|10202.7|10169.9|10163.9|1402
1704733200000|2024-01-08 17:00:00|10176.9|10170.9|10183.9|10176.9|10185.9|10179.9|10173.9|10167.9|162
1704736800000|2024-01-08 18:00:00|10184.9|10177.9|10191|10179|10191|10184.9|10178.9|10171.9|71
1704740400000|2024-01-08 19:00:00|10190.9|10178.9|10211.7|10199.7|10211.8|10199.8|10190.9|10178.9|0
1704744000000|2024-01-08 20:00:00|10209.7|10197.7|10221|10209|10226|10214|10209.5|10197.5|0
1704747600000|2024-01-08 21:00:00|10222|10210|10214.8|10202.8|10222.4|10210.4|10214|10202|0
1704751200000|2024-01-08 22:00:00|10215.4|10203.4|10212.8|10200.8|10215.6|10203.6|10211|10199|0
1704754800000|2024-01-08 23:00:00|10212.9|10200.9|10211.2|10199.2|10214|10202|10208.9|10196.9|0
1704758400000|2024-01-09 00:00:00|10210.6|10198.6|10206.2|10194.2|10214.9|10202.9|10204.2|10192.2|0
1704762000000|2024-01-09 01:00:00|10205.2|10193.2|10202.3|10190.3|10208.2|10196.2|10198.3|10186.3|0
1704765600000|2024-01-09 02:00:00|10202.2|10190.2|10204.3|10192.3|10204.3|10192.3|10200.3|10188.3|0
1704769200000|2024-01-09 03:00:00|10206.2|10194.2|10204.2|10192.2|10206.3|10194.3|10198.3|10186.3|0
1704772800000|2024-01-09 04:00:00|10202.3|10190.3|10198.3|10186.3|10202.3|10190.3|10192.3|10180.3|0
1704776400000|2024-01-09 05:00:00|10200.2|10188.2|10200.2|10188.2|10202.2|10190.2|10198.2|10186.2|0
1704780000000|2024-01-09 06:00:00|10200.1|10188.1|10203.2|10191.2|10208.2|10196.2|10198.1|10186.1|0
1704783600000|2024-01-09 07:00:00|10201.2|10189.2|10153.3|10148.3|10203.2|10191.2|10153.3|10148.3|331
1704787200000|2024-01-09 08:00:00|10146.3|10141.3|10086.5|10081.5|10156.8|10151.8|10009.3|10004.3|4702
1704790800000|2024-01-09 09:00:00|10087|10082|10075.5|10070.5|10111.5|10106.5|10055.5|10050.5|1942
1704794400000|2024-01-09 10:00:00|10075|10070|10042|10037|10076.5|10071.5|10022|10017|1744
1704798000000|2024-01-09 11:00:00|10041.5|10036.5|10004|9999|10048.5|10043.5|9997|9992|1101
1704801600000|2024-01-09 12:00:00|10005|10000|10038.1|10033.1|10046.1|10041.1|9997.5|9992.5|947
1704805200000|2024-01-09 13:00:00|10039.1|10034.1|10011.1|10006.1|10041.6|10036.6|9997.1|9992.1|881
1704808800000|2024-01-09 14:00:00|10011.6|10006.6|10012.1|10007.1|10019.6|10014.6|9995.6|9990.6|1217
1704812400000|2024-01-09 15:00:00|10011.6|10006.6|10062.3|10057.3|10077.8|10072.8|10011.1|10006.1|1764
1704816000000|2024-01-09 16:00:00|10061.8|10056.8|10069.3|10063.3|10076.8|10071.8|10055.3|10049.3|1999
1704819600000|2024-01-09 17:00:00|10070.3|10061.3|10060.3|10053.3|10070.3|10062.3|10058.3|10051.3|149
1704823200000|2024-01-09 18:00:00|10061.3|10054.3|10067.8|10055.8|10068.3|10061.3|10047.3|10038.3|227
1704826800000|2024-01-09 19:00:00|10067.9|10055.9|10057.1|10045.1|10067.9|10055.9|10051|10039|0
1704830400000|2024-01-09 20:00:00|10055.2|10043.2|10057.1|10045.1|10061.4|10049.4|10046.8|10034.8|0
1704834000000|2024-01-09 21:00:00|10057.2|10045.2|10051.2|10039.2|10058.2|10046.2|10049.8|10037.8|0
1704837600000|2024-01-09 22:00:00|10051.6|10039.6|10052.3|10040.3|10053.1|10041.1|10051|10039|0
1704841200000|2024-01-09 23:00:00|10051.3|10039.3|10054.9|10042.9|10055.3|10043.3|10046.2|10034.2|0
1704844800000|2024-01-10 00:00:00|10054.3|10042.3|10058.1|10046.1|10062.1|10050.1|10054.2|10042.2|0
1704848400000|2024-01-10 01:00:00|10058|10046|10052.1|10040.1|10058|10046|10048.1|10036.1|0
1704852000000|2024-01-10 02:00:00|10050.2|10038.2|10048.2|10036.2|10052.1|10040.1|10046.2|10034.2|0
1704855600000|2024-01-10 03:00:00|10046.3|10034.3|10042.2|10030.2|10050.2|10038.2|10030.5|10018.5|0
1704859200000|2024-01-10 04:00:00|10044.2|10032.2|10038.3|10026.3|10052.1|10040.1|10032.5|10020.5|0
1704862800000|2024-01-10 05:00:00|10036.4|10024.4|10038.4|10026.4|10040.4|10028.4|10034.3|10022.3|0
1704866400000|2024-01-10 06:00:00|10036.4|10024.4|10033.7|10021.7|10044.3|10032.3|10029.7|10017.7|0
1704870000000|2024-01-10 07:00:00|10034.7|10022.7|10056.2|10051.2|10057.7|10052.7|10027.7|10019.7|218
1704873600000|2024-01-10 08:00:00|10057.2|10052.2|10046|10041|10065.2|10060.2|10018.2|10013.2|2279
1704877200000|2024-01-10 09:00:00|10045.5|10040.5|10072.5|10067.5|10077.5|10072.5|10042|10037|718
1704880800000|2024-01-10 10:00:00|10073.5|10068.5|10051.5|10046.5|10076|10071|10046|10041|734
1704884400000|2024-01-10 11:00:00|10052.5|10047.5|10027|10022|10064.5|10059.5|10021.5|10016.5|830
1704888000000|2024-01-10 12:00:00|10026.5|10021.5|10037.3|10032.3|10063.5|10058.5|10025.5|10020.5|664
1704891600000|2024-01-10 13:00:00|10036.3|10031.3|10046.3|10041.3|10069.3|10064.3|10033.3|10028.3|809
1704895200000|2024-01-10 14:00:00|10046.8|10041.8|10067.3|10062.3|10074.3|10069.3|10043.3|10038.3|765
1704898800000|2024-01-10 15:00:00|10066.8|10061.8|10073.3|10068.3|10073.8|10068.8|10051.3|10046.3|864
1704902400000|2024-01-10 16:00:00|10073.8|10068.8|10072.3|10065.3|10084.3|10079.3|10064.3|10058.3|1167
1704906000000|2024-01-10 17:00:00|10073.3|10066.3|10072.3|10065.3|10073.3|10067.3|10068.3|10061.3|99
1704909600000|2024-01-10 18:00:00|10071.3|10064.3|10080.3|10068.3|10080.3|10074.3|10069.3|10062.3|58
1704913200000|2024-01-10 19:00:00|10082.3|10070.3|10097.7|10085.7|10097.7|10085.7|10080.3|10068.3|0
1704916800000|2024-01-10 20:00:00|10097.6|10085.6|10091.2|10079.2|10101.6|10089.6|10082.6|10070.6|0
1704920400000|2024-01-10 21:00:00|10089.5|10077.5|10096|10084|10097.4|10085.4|10087.5|10075.5|0
1704924000000|2024-01-10 22:00:00|10095.9|10083.9|10099|10087|10099.6|10087.6|10095.2|10083.2|0
1704927600000|2024-01-10 23:00:00|10099.6|10087.6|10098.1|10086.1|10100.9|10088.9|10092.4|10080.4|0
1704931200000|2024-01-11 00:00:00|10097.7|10085.7|10108.4|10096.4|10108.5|10096.5|10096.7|10084.7|0
1704934800000|2024-01-11 01:00:00|10108.6|10096.6|10110.2|10098.2|10112.7|10100.7|10104.4|10092.4|0
1704938400000|2024-01-11 02:00:00|10112.2|10100.2|10119.9|10107.9|10128.1|10116.1|10112.2|10100.2|0
1704942000000|2024-01-11 03:00:00|10121.9|10109.9|10129.5|10117.5|10133.4|10121.4|10119.9|10107.9|0
1704945600000|2024-01-11 04:00:00|10131.5|10119.5|10126|10114|10131.5|10119.5|10124.1|10112.1|0
1704949200000|2024-01-11 05:00:00|10124.1|10112.1|10127.8|10115.8|10131.9|10119.9|10124.1|10112.1|0
1704952800000|2024-01-11 06:00:00|10129.8|10117.8|10126.7|10114.7|10139.8|10127.8|10124.8|10112.8|0
1704956400000|2024-01-11 07:00:00|10126.8|10114.8|10112.4|10107.4|10128.4|10123.4|10112.4|10107.4|150
1704960000000|2024-01-11 08:00:00|10111.9|10106.9|10144.8|10139.8|10154.8|10149.8|10091.9|10086.9|1967
1704963600000|2024-01-11 09:00:00|10144.3|10139.3|10106.3|10101.3|10144.8|10139.8|10092.3|10087.3|760
1704967200000|2024-01-11 10:00:00|10105.8|10100.8|10100.3|10095.3|10120.8|10115.8|10088.8|10083.8|1004
1704970800000|2024-01-11 11:00:00|10100.8|10095.8|10104.3|10099.3|10113.3|10108.3|10093.3|10088.3|321
1704974400000|2024-01-11 12:00:00|10103.3|10098.3|10103|10098|10117|10112|10096.3|10091.3|274
1704978000000|2024-01-11 13:00:00|10102|10097|10064.5|10059.5|10111.5|10106.5|10064|10059|947
1704981600000|2024-01-11 14:00:00|10065|10060|10071|10066|10107.5|10102.5|10057|10052|1378
1704985200000|2024-01-11 15:00:00|10070.5|10065.5|10016.2|10011.2|10071.5|10066.5|10015.7|10010.7|1722
1704988800000|2024-01-11 16:00:00|10016.7|10011.7|10008.9|10001.9|10028.7|10023.7|10002.9|9996.9|1570
1704992400000|2024-01-11 17:00:00|10007.9|10000.9|10021.9|10014.9|10026.9|10017.9|10006.9|10000.9|148
1704996000000|2024-01-11 18:00:00|10020.9|10013.9|10042.9|10030.9|10043.9|10034.9|10020.9|10013.9|159
1704999600000|2024-01-11 19:00:00|10043.9|10031.9|10052|10040|10054|10042|10034.7|10022.7|0
1705003200000|2024-01-11 20:00:00|10051.9|10039.9|10055.4|10043.4|10061.4|10049.4|10037.5|10025.5|0
1705006800000|2024-01-11 21:00:00|10058.2|10046.2|10052|10040|10058.6|10046.6|10050.6|10038.6|0
1705010400000|2024-01-11 22:00:00|10052.2|10040.2|10051.9|10039.9|10054.8|10042.8|10051.1|10039.1|0
1705014000000|2024-01-11 23:00:00|10051.7|10039.7|10050.8|10038.8|10055.7|10043.7|10047.3|10035.3|0
1705017600000|2024-01-12 00:00:00|10050.9|10038.9|10055.3|10043.3|10061.6|10049.6|10050.9|10038.9|0
1705021200000|2024-01-12 01:00:00|10055.2|10043.2|10057.4|10045.4|10063.1|10051.1|10049.3|10037.3|0
1705024800000|2024-01-12 02:00:00|10059.3|10047.3|10067.3|10055.3|10069.3|10057.3|10057.4|10045.4|0
1705028400000|2024-01-12 03:00:00|10065.3|10053.3|10065.3|10053.3|10067.3|10055.3|10059.4|10047.4|0
1705032000000|2024-01-12 04:00:00|10063.3|10051.3|10057.4|10045.4|10063.3|10051.3|10051.3|10039.3|0
1705035600000|2024-01-12 05:00:00|10059.4|10047.4|10059.3|10047.3|10065.3|10053.3|10057.4|10045.4|0
1705039200000|2024-01-12 06:00:00|10060.3|10048.3|10063.4|10051.4|10065.3|10053.3|10057.3|10045.3|0
1705042800000|2024-01-12 07:00:00|10064.4|10052.4|10049|10044|10075.1|10065.5|10040.5|10035.5|272
1705046400000|2024-01-12 08:00:00|10049.5|10044.5|10083.2|10078.2|10098.5|10093.5|10027.5|10022.5|2518
1705050000000|2024-01-12 09:00:00|10082.2|10077.2|10084.7|10079.7|10097.7|10092.7|10067.2|10062.2|1008
1705053600000|2024-01-12 10:00:00|10085.2|10080.2|10100.7|10095.7|10114.2|10109.2|10081.2|10076.2|581
1705057200000|2024-01-12 11:00:00|10101.2|10096.2|10066.2|10061.2|10107.7|10102.7|10041.2|10036.2|1043
1705060800000|2024-01-12 12:00:00|10067.2|10062.2|10067.2|10062.2|10079.2|10074.2|10050.7|10045.7|661
1705064400000|2024-01-12 13:00:00|10066.7|10061.7|10108.7|10103.7|10109.2|10104.2|10065.2|10060.2|725
1705068000000|2024-01-12 14:00:00|10109.7|10104.7|10108.7|10103.7|10139.2|10134.2|10105.7|10100.7|818
1705071600000|2024-01-12 15:00:00|10109.2|10104.2|10091.7|10086.7|10118.2|10113.2|10083.2|10078.2|1037
1705075200000|2024-01-12 16:00:00|10091.2|10086.2|10087.7|10081.7|10097.7|10090.7|10080.2|10073.7|1201
1705078800000|2024-01-12 17:00:00|10088.7|10082.7|10089.7|10082.7|10093.7|10086.7|10082.7|10076.7|310
1705082400000|2024-01-12 18:00:00|10090.7|10083.7|10106.2|10094.2|10106.2|10097.2|10090.7|10083.7|104
1705086000000|2024-01-12 19:00:00|10104.2|10092.2|10096|10084|10108.4|10096.4|10092|10080|0
1705089600000|2024-01-12 20:00:00|10095.9|10083.9|10104.1|10092.1|10104.2|10092.2|10089.9|10077.9|0
1705093200000|2024-01-12 21:00:00|10102.5|10090.5|10092|10080|10104.5|10092.5|10088.8|10076.8|0
1705096800000|2024-01-12 22:00:00|10092.1|10080.1|10092.1|10080.1|10092.1|10080.1|10092.1|10080.1|0
1705273200000|2024-01-14 23:00:00|10091.5|10079.5|10091.3|10079.3|10094|10082|10084.5|10072.5|0
1705276800000|2024-01-15 00:00:00|10090.9|10078.9|10115.7|10103.7|10206|10194|10086.6|10074.6|0
1705280400000|2024-01-15 01:00:00|10113.7|10101.7|10117.6|10105.6|10117.7|10105.7|10103.8|10091.8|0
1705284000000|2024-01-15 02:00:00|10117.7|10105.7|10130.5|10118.5|10130.5|10118.5|10117.6|10105.6|0
1705287600000|2024-01-15 03:00:00|10132.4|10120.4|10138.3|10126.3|10138.4|10126.4|10130.4|10118.4|0
1705291200000|2024-01-15 04:00:00|10128|10116|10138.4|10126.4|10140.2|10128.2|10125|10113|0
1705294800000|2024-01-15 05:00:00|10138.3|10126.3|10130.4|10118.4|10138.3|10126.3|10128.4|10116.4|0
1705298400000|2024-01-15 06:00:00|10132.4|10120.4|10132.6|10120.6|10138.4|10126.4|10128.5|10116.5|0
1705302000000|2024-01-15 07:00:00|10130.6|10118.6|10119.7|10114.7|10141.7|10136.7|10111.2|10106.2|211
1705305600000|2024-01-15 08:00:00|10117.7|10112.7|10068|10063|10136.7|10131.7|10067|10062|1594
1705309200000|2024-01-15 09:00:00|10067.5|10062.5|10087.5|10082.5|10103.5|10098.5|10058|10053|1317
1705312800000|2024-01-15 10:00:00|10087|10082|10109|10104|10112|10107|10082|10077|1110
1705316400000|2024-01-15 11:00:00|10108.5|10103.5|10087.5|10082.5|10111.5|10106.5|10075|10070|677
1705320000000|2024-01-15 12:00:00|10086|10081|10076.9|10071.9|10092.5|10087.5|10076.4|10071.4|512
1705323600000|2024-01-15 13:00:00|10076.4|10071.4|10063.4|10058.4|10081.9|10076.9|10062.4|10057.4|744
1705327200000|2024-01-15 14:00:00|10063.9|10058.9|10067.9|10062.9|10071.4|10066.4|10050.9|10045.9|573
1705330800000|2024-01-15 15:00:00|10067.4|10062.4|10077|10072|10085.5|10080.5|10060.9|10055.9|394
1705334400000|2024-01-15 16:00:00|10076.5|10071.5|10082.5|10075.5|10091.5|10084.5|10074|10069|1215
1705338000000|2024-01-15 17:00:00|10083.5|10076.5|10089.5|10081.5|10089.5|10082.5|10081.5|10074.5|95
1705341600000|2024-01-15 18:00:00|10088.5|10080.5|10096.5|10084.5|10096.5|10088.5|10087.5|10080.5|16
1705345200000|2024-01-15 19:00:00|10098.5|10086.5|10094.5|10082.5|10098.5|10086.5|10094.5|10082.5|0
1705348800000|2024-01-15 20:00:00|10096.5|10084.5|10096.5|10084.5|10098.4|10086.4|10094.5|10082.5|0
1705352400000|2024-01-15 21:00:00|10096.4|10084.4|10096.5|10084.5|10096.5|10084.5|10096|10084|0
1705359600000|2024-01-15 23:00:00|10096.3|10084.3|10086.3|10074.3|10096.3|10084.3|10085.9|10073.9|0
1705363200000|2024-01-16 00:00:00|10086.1|10074.1|10067.2|10055.2|10086.3|10074.3|10066.2|10054.2|0
1705366800000|2024-01-16 01:00:00|10067.3|10055.3|10070.2|10058.2|10071.2|10059.2|10053.2|10041.2|0
1705370400000|2024-01-16 02:00:00|10073.1|10061.1|10067.2|10055.2|10077.2|10065.2|10065.2|10053.2|0
1705374000000|2024-01-16 03:00:00|10066.2|10054.2|10055|10043|10067.2|10055.2|10052.9|10040.9|0
1705377600000|2024-01-16 04:00:00|10054.9|10042.9|10046.6|10034.6|10057|10045|10038.1|10026.1|0
1705381200000|2024-01-16 05:00:00|10045.4|10033.4|10049.4|10037.4|10051.3|10039.3|10041.4|10029.4|0
1705384800000|2024-01-16 06:00:00|10048.4|10036.4|10051.5|10039.5|10053.4|10041.4|10043.3|10031.3|0
1705388400000|2024-01-16 07:00:00|10053.5|10041.5|10030.5|10025.5|10055.5|10047.5|10029.5|10024.5|300
1705392000000|2024-01-16 08:00:00|10031.5|10026.5|10002.1|9997.1|10031.5|10026.5|9957.5|9952.5|5863
1705395600000|2024-01-16 09:00:00|10005.6|10000.6|9995.6|9990.6|10029.1|10024.1|9977.1|9972.1|2149
1705399200000|2024-01-16 10:00:00|9995.1|9990.1|9971.1|9966.1|9996.1|9991.1|9965.1|9960.1|3962
1705402800000|2024-01-16 11:00:00|9970.6|9965.6|10002.1|9997.1|10003.1|9998.1|9961.1|9956.1|1502
1705406400000|2024-01-16 12:00:00|10001.6|9996.6|10005.7|10000.7|10013.6|10008.6|9992.1|9987.1|2091
1705410000000|2024-01-16 13:00:00|10005.2|10000.2|9990.2|9985.2|10009.7|10004.7|9987.7|9982.7|1603
1705413600000|2024-01-16 14:00:00|9990.7|9985.7|9994.2|9989.2|9994.2|9989.2|9969.2|9964.2|2691
1705417200000|2024-01-16 15:00:00|9994.7|9989.7|10002.9|9997.9|10004.9|9999.9|9986.2|9981.2|2884
1705420800000|2024-01-16 16:00:00|10003.9|9998.9|9981.9|9975.9|10004.4|9999.4|9978.9|9971.9|2951
1705424400000|2024-01-16 17:00:00|9980.9|9974.9|9964.9|9957.9|9982.9|9976.9|9963.9|9957.9|236
1705428000000|2024-01-16 18:00:00|9963.9|9958.9|9972.4|9960.4|9977.9|9970.9|9960.9|9953.9|170
1705431600000|2024-01-16 19:00:00|9970.4|9958.4|9968.5|9956.5|9974.4|9962.4|9954|9942|0
1705435200000|2024-01-16 20:00:00|9968.6|9956.6|9962.9|9950.9|9970.6|9958.6|9948.5|9936.5|0
1705438800000|2024-01-16 21:00:00|9964.9|9952.9|9966.4|9954.4|9968.8|9956.8|9961.8|9949.8|0
1705442400000|2024-01-16 22:00:00|9966.6|9954.6|9966|9954|9966.8|9954.8|9964.8|9952.8|0
1705446000000|2024-01-16 23:00:00|9966.4|9954.4|9969.2|9957.2|9969.8|9957.8|9964.2|9952.2|0
1705449600000|2024-01-17 00:00:00|9968.6|9956.6|9954.4|9942.4|9970.2|9958.2|9950.4|9938.4|0
1705453200000|2024-01-17 01:00:00|9955.4|9943.4|9946.6|9934.6|9958.5|9946.5|9942.7|9930.7|0
1705456800000|2024-01-17 02:00:00|9946.7|9934.7|9936.7|9924.7|9950.6|9938.6|9936.7|9924.7|0
1705460400000|2024-01-17 03:00:00|9936.8|9924.8|9932.9|9920.9|9940.7|9928.7|9932.5|9920.5|0
1705464000000|2024-01-17 04:00:00|9933|9921|9939.2|9927.2|9945.1|9933.1|9930.8|9918.8|0
1705467600000|2024-01-17 05:00:00|9938.2|9926.2|9914.5|9902.5|9938.2|9926.2|9914.2|9902.2|0
1705471200000|2024-01-17 06:00:00|9916.4|9904.4|9910.6|9898.6|9918.4|9906.4|9898.8|9886.8|0
1705474800000|2024-01-17 07:00:00|9909.7|9897.7|9922.4|9917.4|9922.4|9917.4|9885.9|9880.9|1091
1705478400000|2024-01-17 08:00:00|9921.4|9916.4|9865.4|9860.4|9921.4|9916.4|9839.9|9834.9|4864
1705482000000|2024-01-17 09:00:00|9866.4|9861.4|9884.4|9879.4|9888.9|9883.9|9836.4|9831.4|1945
1705485600000|2024-01-17 10:00:00|9884.9|9879.9|9870.4|9865.4|9886.4|9881.4|9849.4|9844.4|2153
1705489200000|2024-01-17 11:00:00|9869.9|9864.9|9864.4|9859.4|9874.4|9869.4|9852.9|9847.9|957
1705492800000|2024-01-17 12:00:00|9864.9|9859.9|9843.2|9838.2|9873.9|9868.9|9841.2|9836.2|1291
1705496400000|2024-01-17 13:00:00|9842.7|9837.7|9838.2|9833.2|9857.2|9852.2|9831.7|9826.7|1343
1705500000000|2024-01-17 14:00:00|9838.7|9833.7|9831.2|9826.2|9850.7|9845.7|9830.7|9825.7|2142
1705503600000|2024-01-17 15:00:00|9830.7|9825.7|9850.6|9845.6|9866.6|9861.6|9827.7|9822.7|2276
1705507200000|2024-01-17 16:00:00|9849.6|9844.6|9863.1|9856.1|9880.1|9874.1|9849.6|9844.6|4569
1705510800000|2024-01-17 17:00:00|9864.1|9857.1|9849.1|9842.1|9865.1|9858.1|9846.1|9840.1|597
1705514400000|2024-01-17 18:00:00|9850.1|9843.1|9849.1|9837.1|9854.1|9847.1|9837.1|9830.1|174
1705518000000|2024-01-17 19:00:00|9849|9837|9865.7|9853.7|9867.8|9855.8|9847.1|9835.1|0
1705521600000|2024-01-17 20:00:00|9865.8|9853.8|9872.4|9860.4|9876.4|9864.4|9855.6|9843.6|0
1705525200000|2024-01-17 21:00:00|9872.3|9860.3|9871.9|9859.9|9876.5|9864.5|9870.3|9858.3|0
1705528800000|2024-01-17 22:00:00|9871.7|9859.7|9871.4|9859.4|9873.7|9861.7|9871.4|9859.4|0
1705532400000|2024-01-17 23:00:00|9871.3|9859.3|9873.5|9861.5|9875|9863|9864.5|9852.5|0
1705536000000|2024-01-18 00:00:00|9873.7|9861.7|9877.3|9865.3|9879.3|9867.3|9868.7|9856.7|0
1705539600000|2024-01-18 01:00:00|9875.4|9863.4|9876.2|9864.2|9877.3|9865.3|9865.3|9853.3|0
1705543200000|2024-01-18 02:00:00|9875.2|9863.2|9867.7|9855.7|9879.4|9867.4|9863.8|9851.8|0
1705546800000|2024-01-18 03:00:00|9867.6|9855.6|9869.5|9857.5|9875.5|9863.5|9861.7|9849.7|0
1705550400000|2024-01-18 04:00:00|9870.5|9858.5|9859.2|9847.2|9870.5|9858.5|9857.3|9845.3|0
1705554000000|2024-01-18 05:00:00|9861.2|9849.2|9865.2|9853.2|9869.1|9857.1|9857|9845|0
1705557600000|2024-01-18 06:00:00|9869.1|9857.1|9882.4|9870.4|9886.3|9874.3|9867.1|9855.1|0
1705561200000|2024-01-18 07:00:00|9884.3|9872.3|9882.6|9877.6|9890.6|9885.6|9864.6|9859.6|369
1705564800000|2024-01-18 08:00:00|9879.6|9874.6|9819.1|9814.1|9880.6|9875.6|9800.6|9795.6|2931
1705568400000|2024-01-18 09:00:00|9819.6|9814.6|9847.6|9842.6|9854.6|9849.6|9819.6|9814.6|1073
1705572000000|2024-01-18 10:00:00|9848.1|9843.1|9863.6|9858.6|9875.1|9870.1|9834.6|9829.6|1432
1705575600000|2024-01-18 11:00:00|9863.1|9858.1|9875.1|9870.1|9879.1|9874.1|9852.6|9847.6|1183
1705579200000|2024-01-18 12:00:00|9874.6|9869.6|9886.7|9881.7|9903.2|9898.2|9874.6|9869.6|430
1705582800000|2024-01-18 13:00:00|9887.2|9882.2|9874.7|9869.7|9896.2|9891.2|9872.2|9867.2|576
1705586400000|2024-01-18 14:00:00|9875.2|9870.2|9897.2|9892.2|9906.7|9901.7|9875.2|9870.2|663
1705590000000|2024-01-18 15:00:00|9896.7|9891.7|9890.6|9885.6|9906.1|9901.1|9883.6|9878.6|1138
1705593600000|2024-01-18 16:00:00|9891.1|9886.1|9883.6|9875.6|9891.6|9886.6|9876.6|9869.6|1759
1705597200000|2024-01-18 17:00:00|9884.6|9876.6|9868.6|9860.6|9884.6|9877.6|9863.6|9856.6|428
1705600800000|2024-01-18 18:00:00|9869.6|9861.6|9876.6|9864.6|9880.6|9872.1|9859.6|9851.6|271
1705604400000|2024-01-18 19:00:00|9876.7|9864.7|9902.6|9890.6|9904.6|9892.6|9876.6|9864.6|25
1705608000000|2024-01-18 20:00:00|9903.6|9891.6|9938|9926|9938.9|9926.9|9902.4|9890.4|0
1705611600000|2024-01-18 21:00:00|9937.9|9925.9|9930.2|9918.2|9938.3|9926.3|9923.2|9911.2|0
1705615200000|2024-01-18 22:00:00|9930|9918|9931.8|9919.8|9932|9920|9929.4|9917.4|0
1705618800000|2024-01-18 23:00:00|9931|9919|9937.7|9925.7|9938.3|9926.3|9926.7|9914.7|0
1705622400000|2024-01-19 00:00:00|9937.3|9925.3|9926|9914|9938.8|9926.8|9921.9|9909.9|0
1705626000000|2024-01-19 01:00:00|9926.1|9914.1|9924.4|9912.4|9928|9916|9914.4|9902.4|0
1705629600000|2024-01-19 02:00:00|9924.5|9912.5|9922.6|9910.6|9924.6|9912.6|9918.6|9906.6|0
1705633200000|2024-01-19 03:00:00|9922.7|9910.7|9922.7|9910.7|9924.7|9912.7|9916.9|9904.9|0
1705636800000|2024-01-19 04:00:00|9922.8|9910.8|9918.8|9906.8|9922.8|9910.8|9916.9|9904.9|0
1705640400000|2024-01-19 05:00:00|9916.9|9904.9|9914.8|9902.8|9922.8|9910.8|9914.8|9902.8|0
1705644000000|2024-01-19 06:00:00|9916.8|9904.8|9916.4|9904.4|9923.1|9911.1|9914.8|9902.8|0
1705647600000|2024-01-19 07:00:00|9917.3|9905.3|9921.9|9916.9|9933.9|9928.9|9900.9|9895.9|430
1705651200000|2024-01-19 08:00:00|9923.4|9918.4|9900.6|9895.6|9932.4|9927.4|9877.6|9872.6|3437
1705654800000|2024-01-19 09:00:00|9899.6|9894.6|9895.1|9890.1|9907.1|9902.1|9873.6|9868.6|753
1705658400000|2024-01-19 10:00:00|9894.6|9889.6|9902.6|9897.6|9907.6|9902.6|9877.6|9872.6|634
1705662000000|2024-01-19 11:00:00|9902.1|9897.1|9882.6|9877.6|9912.6|9907.6|9882.1|9877.1|672
1705665600000|2024-01-19 12:00:00|9881.6|9876.6|9896.2|9891.2|9897.7|9892.7|9877.6|9872.6|302
1705669200000|2024-01-19 13:00:00|9896.7|9891.7|9875.7|9870.7|9911.7|9906.7|9875.7|9870.7|396
1705672800000|2024-01-19 14:00:00|9875.2|9870.2|9889.7|9884.7|9889.7|9884.7|9859.7|9854.7|743
1705676400000|2024-01-19 15:00:00|9889.2|9884.2|9862.7|9857.7|9894.7|9889.7|9830.2|9825.2|2410
1705680000000|2024-01-19 16:00:00|9862.2|9857.2|9866.7|9859.7|9874.2|9869.2|9847.7|9840.7|1284
1705683600000|2024-01-19 17:00:00|9867.7|9860.7|9884.7|9878.7|9884.7|9878.7|9862.7|9855.7|193
1705687200000|2024-01-19 18:00:00|9883.7|9877.7|9896.2|9884.2|9896.2|9888.7|9879.7|9872.7|138
1705690800000|2024-01-19 19:00:00|9898.2|9886.2|9908.1|9896.1|9912.3|9900.3|9896.1|9884.1|0
1705694400000|2024-01-19 20:00:00|9906.1|9894.1|9910.1|9898.1|9914|9902|9905.9|9893.9|0
1705698000000|2024-01-19 21:00:00|9913.5|9901.5|9910.4|9898.4|9918.7|9906.7|9907.6|9895.6|0
1705701600000|2024-01-19 22:00:00|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|0
1705878000000|2024-01-21 23:00:00|9924.3|9912.3|9920.3|9908.3|9929.8|9917.8|9918.1|9906.1|0
1705881600000|2024-01-22 00:00:00|9920.9|9908.9|9945.8|9933.8|9947.7|9935.7|9918.5|9906.5|0
1705885200000|2024-01-22 01:00:00|9945.7|9933.7|9941.4|9929.4|9951.6|9939.6|9939.4|9927.4|0
1705888800000|2024-01-22 02:00:00|9939.5|9927.5|9937.5|9925.5|9945.4|9933.4|9933.5|9921.5|0
1705892400000|2024-01-22 03:00:00|9939.4|9927.4|9937.5|9925.5|9941.3|9929.3|9933.5|9921.5|0
1705896000000|2024-01-22 04:00:00|9939.4|9927.4|9940|9928|9941.4|9929.4|9936.1|9924.1|0
1705899600000|2024-01-22 05:00:00|9939.9|9927.9|9930.2|9918.2|9940|9928|9928.2|9916.2|0
1705903200000|2024-01-22 06:00:00|9932.1|9920.1|9909.5|9897.5|9936.2|9924.2|9909.5|9897.5|0
1705906800000|2024-01-22 07:00:00|9914.5|9902.5|9915.5|9910.5|9922.5|9917.5|9898|9893|442
1705910400000|2024-01-22 08:00:00|9914.5|9909.5|9950.8|9945.8|9974.5|9969.5|9911.5|9906.5|2046
1705914000000|2024-01-22 09:00:00|9951.3|9946.3|9913.3|9908.3|9956.3|9951.3|9911.8|9906.8|623
1705917600000|2024-01-22 10:00:00|9914.3|9909.3|9923.8|9918.8|9926.8|9921.8|9903.3|9898.3|454
1705921200000|2024-01-22 11:00:00|9923.3|9918.3|9930.3|9925.3|9940.3|9935.3|9916.3|9911.3|569
1705924800000|2024-01-22 12:00:00|9930.8|9925.8|9931.4|9926.4|9942.3|9937.3|9926.4|9921.4|402
1705928400000|2024-01-22 13:00:00|9931.9|9926.9|9943.9|9938.9|9943.9|9938.9|9924.4|9919.4|281
1705932000000|2024-01-22 14:00:00|9943.4|9938.4|9972.9|9967.9|9985.4|9980.4|9939.9|9934.9|835
1705935600000|2024-01-22 15:00:00|9973.9|9968.9|9969.6|9964.6|9980.6|9975.6|9964.1|9959.1|1019
1705939200000|2024-01-22 16:00:00|9969.1|9964.1|9969.6|9962.6|9978.6|9973.1|9960.6|9955.6|1461
1705942800000|2024-01-22 17:00:00|9968.6|9963.6|9963.6|9956.6|9968.6|9963.6|9960.6|9954.6|226
1705946400000|2024-01-22 18:00:00|9962.6|9957.6|9966.1|9954.1|9967.6|9960.6|9955.6|9948.6|196
1705950000000|2024-01-22 19:00:00|9966.2|9954.2|9960.2|9948.2|9968.2|9956.2|9956|9944|0
1705953600000|2024-01-22 20:00:00|9960.3|9948.3|9963.1|9951.1|9974.1|9962.1|9956.2|9944.2|0
1705957200000|2024-01-22 21:00:00|9963.3|9951.3|9961.6|9949.6|9964.8|9952.8|9959.2|9947.2|0
1705960800000|2024-01-22 22:00:00|9961.4|9949.4|9960.8|9948.8|9962.2|9950.2|9960.6|9948.6|0
1705964400000|2024-01-22 23:00:00|9960.4|9948.4|9962.4|9950.4|9965.6|9953.6|9958.4|9946.4|0
1705968000000|2024-01-23 00:00:00|9963|9951|9973.7|9961.7|9973.7|9961.7|9962.4|9950.4|0
1705971600000|2024-01-23 01:00:00|9971.8|9959.8|9969.9|9957.9|9973.8|9961.8|9956.1|9944.1|0
1705975200000|2024-01-23 02:00:00|9970.9|9958.9|9973.7|9961.7|9981.6|9969.6|9966|9954|0
1705978800000|2024-01-23 03:00:00|9975.6|9963.6|9972.7|9960.7|9982.5|9970.5|9972.7|9960.7|0
1705982400000|2024-01-23 04:00:00|9974.6|9962.6|9976.6|9964.6|9980.6|9968.6|9973.6|9961.6|0
1705986000000|2024-01-23 05:00:00|9978.6|9966.6|9980.5|9968.5|9980.5|9968.5|9974.6|9962.6|0
1705989600000|2024-01-23 06:00:00|9982.4|9970.4|9986.3|9974.3|9994.1|9982.1|9978.5|9966.5|0
1705993200000|2024-01-23 07:00:00|9988.3|9976.3|9988.1|9983.1|9996.1|9991.1|9983.6|9972.4|248
1705996800000|2024-01-23 08:00:00|9987.6|9982.6|9884.2|9879.2|10006.1|10001.1|9875.7|9870.7|4226
1706000400000|2024-01-23 09:00:00|9884.7|9879.7|9905.2|9900.2|9927.7|9922.7|9883.2|9878.2|1067
1706004000000|2024-01-23 10:00:00|9904.7|9899.7|9890.7|9885.7|9905.2|9900.2|9881.7|9876.7|640
1706007600000|2024-01-23 11:00:00|9891.2|9886.2|9896.7|9891.7|9908.7|9903.7|9878.2|9873.2|722
1706011200000|2024-01-23 12:00:00|9897.7|9892.7|9904.2|9899.2|9907.2|9902.2|9890.7|9885.7|298
1706014800000|2024-01-23 13:00:00|9903.7|9898.7|9885.7|9880.7|9912.2|9907.2|9884.7|9879.7|369
1706018400000|2024-01-23 14:00:00|9884.7|9879.7|9880.2|9875.2|9889.7|9884.7|9873.7|9868.7|775
1706022000000|2024-01-23 15:00:00|9879.2|9874.2|9852.1|9847.1|9889.1|9884.1|9845.6|9840.6|1015
1706025600000|2024-01-23 16:00:00|9853.1|9848.1|9860.1|9853.1|9870.6|9865.6|9850.1|9844.1|1795
1706029200000|2024-01-23 17:00:00|9861.1|9854.1|9868.1|9861.1|9868.1|9862.1|9860.1|9853.1|86
1706032800000|2024-01-23 18:00:00|9867.1|9860.1|9871.6|9859.6|9874.1|9867.1|9863.1|9856.1|179
1706036400000|2024-01-23 19:00:00|9871.7|9859.7|9875.3|9863.3|9877.3|9865.3|9867.2|9855.2|0
1706040000000|2024-01-23 20:00:00|9877.2|9865.2|9887.3|9875.3|9888.3|9876.3|9873.4|9861.4|0
1706043600000|2024-01-23 21:00:00|9888.7|9876.7|9899.7|9887.7|9900.9|9888.9|9885.9|9873.9|0
1706047200000|2024-01-23 22:00:00|9899.5|9887.5|9898.9|9886.9|9900.1|9888.1|9896.7|9884.7|0
1706050800000|2024-01-23 23:00:00|9899.3|9887.3|9901.9|9889.9|9905.8|9893.8|9898.9|9886.9|0
1706054400000|2024-01-24 00:00:00|9901.3|9889.3|9897.5|9885.5|9901.9|9889.9|9887.8|9875.8|0
1706058000000|2024-01-24 01:00:00|9895.6|9883.6|9893.6|9881.6|9895.6|9883.6|9887.8|9875.8|0
1706061600000|2024-01-24 02:00:00|9891.7|9879.7|9898.3|9886.3|9898.3|9886.3|9890.5|9878.5|0
1706065200000|2024-01-24 03:00:00|9898.2|9886.2|9905.6|9893.6|9909.5|9897.5|9898.2|9886.2|0
1706068800000|2024-01-24 04:00:00|9907.5|9895.5|9907.4|9895.4|9911.3|9899.3|9905.6|9893.6|0
1706072400000|2024-01-24 05:00:00|9905.5|9893.5|9907.4|9895.4|9911.4|9899.4|9905.5|9893.5|0
1706076000000|2024-01-24 06:00:00|9909.3|9897.3|9907.6|9895.6|9930.4|9918.4|9907.6|9895.6|0
1706079600000|2024-01-24 07:00:00|9905.7|9893.7|9896.9|9891.9|9922.9|9917.9|9896.4|9891.4|352
1706083200000|2024-01-24 08:00:00|9897.4|9892.4|9926.9|9921.9|9940.4|9935.4|9892.4|9887.4|2004
1706086800000|2024-01-24 09:00:00|9925.9|9920.9|9939.4|9934.4|9942.9|9937.9|9910.4|9905.4|698
1706090400000|2024-01-24 10:00:00|9938.9|9933.9|9937.9|9932.9|9941.9|9936.9|9924.9|9919.9|517
1706094000000|2024-01-24 11:00:00|9938.4|9933.4|9948.4|9943.4|9953.4|9948.4|9937.9|9932.9|439
1706097600000|2024-01-24 12:00:00|9947.9|9942.9|9948.3|9943.3|9959.4|9954.4|9939.3|9934.3|390
1706101200000|2024-01-24 13:00:00|9948.8|9943.8|9965.8|9960.8|9973.3|9968.3|9948.8|9943.8|500
1706104800000|2024-01-24 14:00:00|9965.3|9960.3|9966.8|9961.8|9977.8|9972.8|9957.8|9952.8|732
1706108400000|2024-01-24 15:00:00|9966.3|9961.3|9969.3|9964.3|9971.8|9966.8|9950.8|9945.8|727
1706112000000|2024-01-24 16:00:00|9968.8|9963.8|9983.3|9977.3|9986.3|9980.3|9957.8|9952.8|1362
1706115600000|2024-01-24 17:00:00|9984.3|9978.3|9987.3|9980.3|9988.3|9981.3|9981.3|9974.3|162
1706119200000|2024-01-24 18:00:00|9986.3|9978.3|9975.8|9963.8|9986.3|9979.3|9968.3|9961.3|230
1706122800000|2024-01-24 19:00:00|9977.7|9965.7|9971.9|9959.9|9979.7|9967.7|9960.1|9948.1|0
1706126400000|2024-01-24 20:00:00|9970|9958|9953.4|9941.4|9973.9|9961.9|9950.4|9938.4|0
1706130000000|2024-01-24 21:00:00|9953.8|9941.8|9956.4|9944.4|9956.8|9944.8|9940.8|9928.8|0
1706133600000|2024-01-24 22:00:00|9956.2|9944.2|9954.2|9942.2|9957.2|9945.2|9953.8|9941.8|0
1706137200000|2024-01-24 23:00:00|9953.6|9941.6|9954.6|9942.6|9955.6|9943.6|9951.9|9939.9|0
1706140800000|2024-01-25 00:00:00|9954.4|9942.4|9960.7|9948.7|9960.7|9948.7|9945.4|9933.4|0
1706144400000|2024-01-25 01:00:00|9960.6|9948.6|9953.7|9941.7|9962.6|9950.6|9944|9932|0
1706148000000|2024-01-25 02:00:00|9954.6|9942.6|9955.5|9943.5|9961.4|9949.4|9947.8|9935.8|0
1706151600000|2024-01-25 03:00:00|9957.4|9945.4|9953.6|9941.6|9957.5|9945.5|9952.6|9940.6|0
1706155200000|2024-01-25 04:00:00|9953.7|9941.7|9953.7|9941.7|9955.7|9943.7|9951.8|9939.8|0
1706158800000|2024-01-25 05:00:00|9951.8|9939.8|9961.4|9949.4|9961.5|9949.5|9951.8|9939.8|0
1706162400000|2024-01-25 06:00:00|9959.5|9947.5|9959.5|9947.5|9961.5|9949.5|9951.9|9939.9|0
1706166000000|2024-01-25 07:00:00|9957.6|9945.6|9942.9|9937.9|9972.9|9967.9|9942.9|9937.9|252
1706169600000|2024-01-25 08:00:00|9943.9|9938.9|9904.9|9899.9|9947.4|9942.4|9869.9|9864.9|2255
1706173200000|2024-01-25 09:00:00|9903.9|9898.9|9901.9|9896.9|9907.4|9902.4|9885.4|9880.4|454
1706176800000|2024-01-25 10:00:00|9901.4|9896.4|9874.4|9869.4|9902.4|9897.4|9869.4|9864.4|581
1706180400000|2024-01-25 11:00:00|9873.9|9868.9|9878.9|9873.9|9886.4|9881.4|9864.9|9859.9|442
1706184000000|2024-01-25 12:00:00|9879.4|9874.4|9868.3|9863.3|9884.4|9879.4|9866.3|9861.3|308
1706187600000|2024-01-25 13:00:00|9868.8|9863.8|9910.8|9905.8|9919.3|9914.3|9866.3|9861.3|774
1706191200000|2024-01-25 14:00:00|9911.3|9906.3|9923.3|9918.3|9937.3|9932.3|9893.3|9888.3|2170
1706194800000|2024-01-25 15:00:00|9924.3|9919.3|9907.4|9902.4|9928.9|9923.9|9902.9|9897.9|1761
1706198400000|2024-01-25 16:00:00|9908.4|9903.4|9923.9|9916.9|9923.9|9916.9|9904.9|9899.9|1330
1706202000000|2024-01-25 17:00:00|9922.9|9917.9|9916.9|9909.9|9923.9|9917.9|9911.9|9905.9|157
1706205600000|2024-01-25 18:00:00|9917.9|9910.9|9919.4|9907.4|9928.9|9921.9|9914.9|9907.4|175
1706209200000|2024-01-25 19:00:00|9917.5|9905.5|9935.5|9923.5|9935.5|9923.5|9915.5|9903.5|0
1706212800000|2024-01-25 20:00:00|9933.6|9921.6|9943|9931|9943|9931|9932.7|9920.7|0
1706216400000|2024-01-25 21:00:00|9943.4|9931.4|9937.3|9925.3|9945|9933|9936.5|9924.5|0
1706220000000|2024-01-25 22:00:00|9937.7|9925.7|9935.8|9923.8|9937.9|9925.9|9935.4|9923.4|0
1706223600000|2024-01-25 23:00:00|9936|9924|9923.9|9911.9|9936.2|9924.2|9921.7|9909.7|0
1706227200000|2024-01-26 00:00:00|9924.2|9912.2|9927|9915|9930.9|9918.9|9921.3|9909.3|0
1706230800000|2024-01-26 01:00:00|9926.9|9914.9|9926.9|9914.9|9930.7|9918.7|9921.2|9909.2|0
1706234400000|2024-01-26 02:00:00|9928.8|9916.8|9922.1|9910.1|9932.7|9920.7|9921.2|9909.2|0
1706238000000|2024-01-26 03:00:00|9923.1|9911.1|9921.2|9909.2|9925|9913|9917.4|9905.4|0
1706241600000|2024-01-26 04:00:00|9921.1|9909.1|9909.6|9897.6|9921.2|9909.2|9905.8|9893.8|0
1706245200000|2024-01-26 05:00:00|9910.6|9898.6|9914.5|9902.5|9923.1|9911.1|9909.6|9897.6|0
1706248800000|2024-01-26 06:00:00|9915.5|9903.5|9914.3|9902.3|9915.5|9903.5|9898|9886|0
1706252400000|2024-01-26 07:00:00|9914.4|9902.4|9926.4|9921.4|9931.9|9926.9|9903.9|9898.9|279
1706256000000|2024-01-26 08:00:00|9922.9|9917.9|9956.3|9951.3|9958.8|9953.8|9914.9|9909.9|2237
1706259600000|2024-01-26 09:00:00|9956.8|9951.8|9955.8|9950.8|9963.8|9958.8|9943.3|9938.3|691
1706263200000|2024-01-26 10:00:00|9956.3|9951.3|9942.8|9937.8|9966.3|9961.3|9940.3|9935.3|685
1706266800000|2024-01-26 11:00:00|9943.3|9938.3|9963.8|9958.8|9967.8|9962.8|9940.3|9935.3|585
1706270400000|2024-01-26 12:00:00|9964.3|9959.3|9955.1|9950.1|9975.8|9970.8|9953.6|9948.6|567
1706274000000|2024-01-26 13:00:00|9956.1|9951.1|9949.1|9944.1|9961.1|9956.1|9937.1|9932.1|689
1706277600000|2024-01-26 14:00:00|9948.1|9943.1|9938.1|9933.1|9950.1|9945.1|9926.6|9921.6|659
1706281200000|2024-01-26 15:00:00|9938.6|9933.6|9947.6|9942.6|9947.6|9942.6|9912.1|9907.1|990
1706284800000|2024-01-26 16:00:00|9947.1|9942.1|9945.1|9939.1|9953.1|9947.1|9934.1|9928.1|1849
1706288400000|2024-01-26 17:00:00|9946.1|9940.1|9934.1|9928.1|9949.1|9943.1|9932.1|9926.1|146
1706292000000|2024-01-26 18:00:00|9933.1|9927.1|9941.5|9929.5|9941.6|9934.6|9932.1|9926.1|156
1706295600000|2024-01-26 19:00:00|9941.6|9929.6|9953.3|9941.3|9953.4|9941.4|9941.5|9929.5|0
1706299200000|2024-01-26 20:00:00|9953.4|9941.4|9947.4|9935.4|9953.4|9941.4|9943.5|9931.5|0
1706302800000|2024-01-26 21:00:00|9947|9935|9940.5|9928.5|9947.4|9935.4|9939.9|9927.9|0
1706306400000|2024-01-26 22:00:00|9940|9928|9940|9928|9940|9928|9940|9928|0
1706482800000|2024-01-28 23:00:00|9924.6|9912.6|9929.3|9917.3|9935.2|9923.2|9922.7|9910.7|0
1706486400000|2024-01-29 00:00:00|9929.6|9917.6|9922|9910|9935.1|9923.1|9918.2|9906.2|0
1706490000000|2024-01-29 01:00:00|9923.8|9911.8|9935.4|9923.4|9937.3|9925.3|9923.8|9911.8|0
1706493600000|2024-01-29 02:00:00|9933.5|9921.5|9927.9|9915.9|9935.3|9923.3|9924|9912|0
1706497200000|2024-01-29 03:00:00|9929.8|9917.8|9929.8|9917.8|9931.7|9919.7|9924.1|9912.1|0
1706500800000|2024-01-29 04:00:00|9929.7|9917.7|9927.9|9915.9|9931.6|9919.6|9927.9|9915.9|0
1706504400000|2024-01-29 05:00:00|9928.8|9916.8|9929.8|9917.8|9930.8|9918.8|9926|9914|0
1706508000000|2024-01-29 06:00:00|9929.9|9917.9|9933.6|9921.6|9935.6|9923.6|9929.8|9917.8|0
1706511600000|2024-01-29 07:00:00|9934.1|9929.1|9937.1|9932.1|9943.1|9938.1|9928.6|9923.6|180
1706515200000|2024-01-29 08:00:00|9937.6|9932.6|9908.5|9903.5|9944.6|9939.6|9897.1|9892.1|1878
1706518800000|2024-01-29 09:00:00|9908|9903|9900|9895|9918.5|9913.5|9894|9889|819
1706522400000|2024-01-29 10:00:00|9899.5|9894.5|9903|9898|9909|9904|9889|9884|515
1706526000000|2024-01-29 11:00:00|9903.5|9898.5|9906.5|9901.5|9915.5|9910.5|9893.5|9888.5|451
1706529600000|2024-01-29 12:00:00|9907|9902|9872.3|9867.3|9914.5|9909.5|9871.3|9866.3|835
1706533200000|2024-01-29 13:00:00|9872.8|9867.8|9882.8|9877.8|9887.3|9882.3|9866.8|9861.8|598
1706536800000|2024-01-29 14:00:00|9882.3|9877.3|9887.3|9882.3|9890.8|9885.8|9870.8|9865.8|464
1706540400000|2024-01-29 15:00:00|9887.8|9882.8|9885.9|9880.9|9888.4|9883.4|9867.9|9862.9|568
1706544000000|2024-01-29 16:00:00|9885.4|9880.4|9889.9|9883.9|9895.9|9889.9|9882.9|9877.9|1182
1706547600000|2024-01-29 17:00:00|9888.9|9882.9|9886.9|9879.9|9889.9|9883.9|9882.9|9875.9|93
1706551200000|2024-01-29 18:00:00|9885.9|9878.9|9885.9|9873.9|9890.9|9884.9|9881.9|9873.9|86
1706554800000|2024-01-29 19:00:00|9885.8|9873.8|9899.2|9887.2|9901.1|9889.1|9885.8|9873.8|0
1706558400000|2024-01-29 20:00:00|9901.1|9889.1|9925.1|9913.1|9931|9919|9901.1|9889.1|0
1706562000000|2024-01-29 21:00:00|9926|9914|9917.9|9905.9|9927.3|9915.3|9914.6|9902.6|0
1706565600000|2024-01-29 22:00:00|9918.1|9906.1|9920.8|9908.8|9922.7|9910.7|9918.1|9906.1|0
1706569200000|2024-01-29 23:00:00|9920.7|9908.7|9921.7|9909.7|9924.8|9912.8|9916|9904|0
1706572800000|2024-01-30 00:00:00|9921.5|9909.5|9926.3|9914.3|9933.8|9921.8|9918.1|9906.1|0
1706576400000|2024-01-30 01:00:00|9926.2|9914.2|9924.2|9912.2|9932|9920|9924.2|9912.2|0
1706580000000|2024-01-30 02:00:00|9922.1|9910.1|9924.2|9912.2|9926.2|9914.2|9922.1|9910.1|0
1706583600000|2024-01-30 03:00:00|9926.3|9914.3|9920|9908|9926.3|9914.3|9920|9908|0
1706587200000|2024-01-30 04:00:00|9922.1|9910.1|9922.1|9910.1|9926.3|9914.3|9920|9908|0
1706590800000|2024-01-30 05:00:00|9924.2|9912.2|9939.2|9927.2|9941.3|9929.3|9922.1|9910.1|0
1706594400000|2024-01-30 06:00:00|9939.3|9927.3|9909.7|9897.7|9941.3|9929.3|9908.6|9896.6|0
1706598000000|2024-01-30 07:00:00|9908.6|9896.6|9900.9|9895.9|9908.6|9900.9|9877.9|9872.9|283
1706601600000|2024-01-30 08:00:00|9902.4|9897.4|9955|9950|9956.5|9951.5|9887.9|9882.9|1699
1706605200000|2024-01-30 09:00:00|9955.5|9950.5|9988|9983|10001.5|9996.5|9950.5|9945.5|1072
1706608800000|2024-01-30 10:00:00|9987.5|9982.5|10005|10000|10017|10012|9977|9972|773
1706612400000|2024-01-30 11:00:00|10004.5|9999.5|10020|10015|10027.5|10022.5|9996|9991|415
1706616000000|2024-01-30 12:00:00|10020.5|10015.5|10009.1|10004.1|10025.5|10020.5|10004.1|9999.1|388
1706619600000|2024-01-30 13:00:00|10010.1|10005.1|10014.1|10009.1|10021.6|10016.6|9997.6|9992.6|507
1706623200000|2024-01-30 14:00:00|10013.6|10008.6|10043.1|10038.1|10043.1|10038.1|10002.1|9997.1|763
1706626800000|2024-01-30 15:00:00|10043.6|10038.6|10032.8|10027.8|10049.8|10044.8|10030.8|10025.8|1076
1706630400000|2024-01-30 16:00:00|10032.3|10027.3|10047.8|10040.8|10058.8|10052.8|10030.3|10025.3|2223
1706634000000|2024-01-30 17:00:00|10046.8|10039.8|10044.8|10037.8|10049.8|10043.8|10039.8|10033.8|90
1706637600000|2024-01-30 18:00:00|10043.8|10036.8|10052.3|10040.3|10052.8|10043.8|10039.8|10032.8|144
1706641200000|2024-01-30 19:00:00|10054.4|10042.4|10060.4|10048.4|10062.6|10050.6|10050.1|10038.1|0
1706644800000|2024-01-30 20:00:00|10060.5|10048.5|10057.8|10045.8|10062.9|10050.9|10055.7|10043.7|0
1706648400000|2024-01-30 21:00:00|10054.7|10042.7|10034.5|10022.5|10057.3|10045.3|10033.4|10021.4|0
1706652000000|2024-01-30 22:00:00|10034.7|10022.7|10030.5|10018.5|10037.5|10025.5|10019.8|10007.8|0
1706655600000|2024-01-30 23:00:00|10030.6|10018.6|10027.5|10015.5|10037.6|10025.6|10023.7|10011.7|0
1706659200000|2024-01-31 00:00:00|10027.7|10015.7|10041.5|10029.5|10045.9|10033.9|10027.7|10015.7|0
1706662800000|2024-01-31 01:00:00|10039.4|10027.4|10040.3|10028.3|10046.6|10034.6|10038.2|10026.2|0
1706666400000|2024-01-31 02:00:00|10042.4|10030.4|10044.4|10032.4|10044.5|10032.5|10038.1|10026.1|0
1706670000000|2024-01-31 03:00:00|10046.5|10034.5|10048.3|10036.3|10050.7|10038.7|10044.6|10032.6|0
1706673600000|2024-01-31 04:00:00|10048.4|10036.4|10051.2|10039.2|10051.2|10039.2|10045.5|10033.5|0
1706677200000|2024-01-31 05:00:00|10049.3|10037.3|10076.1|10064.1|10076.1|10064.1|10047.3|10035.3|0
1706680800000|2024-01-31 06:00:00|10074.2|10062.2|10065.8|10053.8|10080.3|10068.3|10045.1|10033.1|0
1706684400000|2024-01-31 07:00:00|10063.9|10051.9|10068.3|10063.3|10084.3|10079.3|10039.3|10034.3|297
1706688000000|2024-01-31 08:00:00|10068.8|10063.8|10101.8|10096.8|10111.8|10106.8|10043.8|10038.8|2521
1706691600000|2024-01-31 09:00:00|10101.3|10096.3|10079.8|10074.8|10102.8|10097.8|10074.3|10069.3|1225
1706695200000|2024-01-31 10:00:00|10080.3|10075.3|10101.3|10096.3|10103.3|10098.3|10069.3|10064.3|983
1706698800000|2024-01-31 11:00:00|10100.3|10095.3|10107.8|10102.8|10125.8|10120.8|10091.8|10086.8|865
1706702400000|2024-01-31 12:00:00|10106.8|10101.8|10113.6|10108.6|10123.1|10118.1|10103.3|10098.3|610
1706706000000|2024-01-31 13:00:00|10113.1|10108.1|10126.6|10121.6|10132.6|10127.6|10105.6|10100.6|742
1706709600000|2024-01-31 14:00:00|10125.6|10120.6|10095.1|10090.1|10126.1|10121.1|10090.1|10085.1|940
1706713200000|2024-01-31 15:00:00|10093.6|10088.6|10082.3|10077.3|10119.3|10114.3|10076.3|10071.3|1232
1706716800000|2024-01-31 16:00:00|10080.8|10075.8|10082.8|10076.8|10107.3|10102.3|10076.8|10069.8|2262
1706720400000|2024-01-31 17:00:00|10081.8|10075.8|10089.8|10082.8|10092.8|10086.8|10072.8|10066.8|278
1706724000000|2024-01-31 18:00:00|10088.8|10081.8|10094.6|10082.6|10099.8|10087.8|10080.8|10073.8|150
1706727600000|2024-01-31 19:00:00|10094.7|10082.7|10096.1|10084.1|10131.5|10119.5|10080.1|10068.1|0
1706731200000|2024-01-31 20:00:00|10096.2|10084.2|10066.9|10054.9|10098.1|10086.1|10057|10045|0
1706734800000|2024-01-31 21:00:00|10066.8|10054.8|10064.1|10052.1|10077.1|10065.1|10058.7|10046.7|0
1706738400000|2024-01-31 22:00:00|10064|10052|10065.3|10053.3|10066.7|10054.7|10061.8|10049.8|0
1706742000000|2024-01-31 23:00:00|10065.5|10053.5|10067.1|10055.1|10073.7|10061.7|10063.4|10051.4|0
1706745600000|2024-02-01 00:00:00|10067.7|10055.7|10066|10054|10073.7|10061.7|10064|10052|0
1706749200000|2024-02-01 01:00:00|10066.9|10054.9|10066.2|10054.2|10069.8|10057.8|10062.5|10050.5|0
1706752800000|2024-02-01 02:00:00|10068|10056|10083.6|10071.6|10088.9|10076.9|10067.9|10055.9|0
1706756400000|2024-02-01 03:00:00|10085.3|10073.3|10084.1|10072.1|10086|10074|10080.4|10068.4|0
1706760000000|2024-02-01 04:00:00|10084.2|10072.2|10084.2|10072.2|10086|10074|10082.4|10070.4|0
1706763600000|2024-02-01 05:00:00|10082.4|10070.4|10078.7|10066.7|10084.2|10072.2|10078.7|10066.7|0
1706767200000|2024-02-01 06:00:00|10080.5|10068.5|10033.8|10021.8|10080.5|10068.5|10030.2|10018.2|0
1706770800000|2024-02-01 07:00:00|10037.3|10025.3|10022.8|10017.8|10045.8|10040.8|10006.3|10001.3|368
1706774400000|2024-02-01 08:00:00|10023.8|10018.8|10091.8|10086.8|10101.8|10096.8|10013.8|10008.8|3052
1706778000000|2024-02-01 09:00:00|10091.3|10086.3|10137.5|10132.5|10139.5|10134.5|10082.8|10077.8|1086
1706781600000|2024-02-01 10:00:00|10136.5|10131.5|10114|10109|10153.5|10148.5|10097.5|10092.5|817
1706785200000|2024-02-01 11:00:00|10113|10108|10117.5|10112.5|10124.5|10119.5|10098|10093|518
1706788800000|2024-02-01 12:00:00|10118|10113|10129.9|10124.9|10137.4|10132.4|10114|10109|506
1706792400000|2024-02-01 13:00:00|10128.9|10123.9|10107.9|10102.9|10132.4|10127.4|10098.4|10093.4|513
1706796000000|2024-02-01 14:00:00|10107.4|10102.4|10053.4|10048.4|10110.4|10105.4|10045.9|10040.9|1494
1706799600000|2024-02-01 15:00:00|10045.9|10040.9|10000.4|9995.4|10063.4|10058.4|9999.4|9994.4|2018
1706803200000|2024-02-01 16:00:00|10000.9|9995.9|10027.9|10020.9|10029.9|10022.9|9986.9|9981.9|2697
1706806800000|2024-02-01 17:00:00|10028.9|10021.9|10052.9|10045.9|10060.9|10053.9|10028.9|10021.9|263
1706810400000|2024-02-01 18:00:00|10051.9|10044.9|10062.4|10050.4|10063.9|10055.9|10038.9|10031.9|199
1706814000000|2024-02-01 19:00:00|10064.2|10052.2|10073|10061|10074.8|10062.8|10058.2|10046.2|0
1706817600000|2024-02-01 20:00:00|10074.8|10062.8|10078.4|10066.4|10080.3|10068.3|10071.1|10059.1|0
1706821200000|2024-02-01 21:00:00|10077.9|10065.9|10108.5|10096.5|10115.7|10103.7|10073.5|10061.5|0
1706824800000|2024-02-01 22:00:00|10108.4|10096.4|10098.7|10086.7|10108.5|10096.5|10098.1|10086.1|0
1706828400000|2024-02-01 23:00:00|10098.6|10086.6|10102.3|10090.3|10102.7|10090.7|10096.3|10084.3|0
1706832000000|2024-02-02 00:00:00|10101.8|10089.8|10098.6|10086.6|10102.7|10090.7|10096.9|10084.9|0
1706835600000|2024-02-02 01:00:00|10098.7|10086.7|10108.7|10096.7|10108.7|10096.7|10096.7|10084.7|0
1706839200000|2024-02-02 02:00:00|10108.6|10096.6|10108.7|10096.7|10112.5|10100.5|10101|10089|0
1706842800000|2024-02-02 03:00:00|10106.8|10094.8|10099|10087|10108.7|10096.7|10097.1|10085.1|0
1706846400000|2024-02-02 04:00:00|10097.1|10085.1|10099.1|10087.1|10104.8|10092.8|10097.1|10085.1|0
1706850000000|2024-02-02 05:00:00|10097.2|10085.2|10097|10085|10104.9|10092.9|10095.3|10083.3|0
1706853600000|2024-02-02 06:00:00|10096.9|10084.9|10088.6|10076.6|10099.9|10087.9|10088.5|10076.5|0
1706857200000|2024-02-02 07:00:00|10088.5|10076.5|10084.4|10079.4|10088.5|10083.4|10059.9|10054.9|244
1706860800000|2024-02-02 08:00:00|10087.9|10082.9|10079.3|10074.3|10094.4|10089.4|10032.4|10027.4|2253
1706864400000|2024-02-02 09:00:00|10079.8|10074.8|10102.8|10097.8|10102.8|10097.8|10066.3|10061.3|949
1706868000000|2024-02-02 10:00:00|10101.8|10096.8|10119.8|10114.8|10133.8|10128.8|10097.8|10092.8|1033
1706871600000|2024-02-02 11:00:00|10120.3|10115.3|10116.8|10111.8|10133.8|10128.8|10110.3|10105.3|491
1706875200000|2024-02-02 12:00:00|10117.8|10112.8|10124.4|10119.4|10130.9|10125.9|10109.8|10104.8|425
1706878800000|2024-02-02 13:00:00|10123.9|10118.9|10073.4|10068.4|10126.4|10121.4|10065.4|10060.4|1359
1706882400000|2024-02-02 14:00:00|10073.9|10068.9|10060.9|10055.9|10093.4|10088.4|10047.9|10042.9|973
1706886000000|2024-02-02 15:00:00|10061.9|10056.9|10072.7|10067.7|10088.2|10083.2|10054.4|10049.4|871
1706889600000|2024-02-02 16:00:00|10073.2|10068.2|10069.2|10063.2|10074.2|10069.2|10054.7|10049.7|1283
1706893200000|2024-02-02 17:00:00|10070.2|10064.2|10074.2|10067.2|10081.2|10075.2|10063.2|10057.2|400
1706896800000|2024-02-02 18:00:00|10075.2|10068.2|10078.6|10066.6|10079.2|10072.2|10069.2|10063.2|89
1706900400000|2024-02-02 19:00:00|10078.7|10066.7|10107.8|10095.8|10110.4|10098.4|10075.2|10063.2|0
1706904000000|2024-02-02 20:00:00|10107.9|10095.9|10105.1|10093.1|10113.7|10101.7|10101.6|10089.6|0
1706907600000|2024-02-02 21:00:00|10103.8|10091.8|10084.6|10072.6|10103.8|10091.8|10084.6|10072.6|0
1707087600000|2024-02-04 23:00:00|10105.6|10093.6|10101.4|10089.4|10108.4|10096.4|10095.9|10083.9|0
1707091200000|2024-02-05 00:00:00|10101.3|10089.3|10073.7|10061.7|10106.8|10094.8|10067.9|10055.9|0
1707094800000|2024-02-05 01:00:00|10073.6|10061.6|10067.2|10055.2|10073.7|10061.7|10056.6|10044.6|0
1707098400000|2024-02-05 02:00:00|10066.2|10054.2|10064.2|10052.2|10068.1|10056.1|10058.5|10046.5|0
1707102000000|2024-02-05 03:00:00|10062.3|10050.3|10062.3|10050.3|10068.1|10056.1|10058.4|10046.4|0
1707105600000|2024-02-05 04:00:00|10062.2|10050.2|10066.1|10054.1|10066.1|10054.1|10061.3|10049.3|0
1707109200000|2024-02-05 05:00:00|10064.2|10052.2|10068.1|10056.1|10070|10058|10062.3|10050.3|0
1707112800000|2024-02-05 06:00:00|10070|10058|10085.3|10073.3|10089.1|10077.1|10070|10058|0
1707116400000|2024-02-05 07:00:00|10087.2|10075.2|10051.7|10046.7|10090.9|10078.9|10040.2|10035.2|348
1707120000000|2024-02-05 08:00:00|10050.2|10045.2|10044.4|10039.4|10086.7|10081.7|10037.7|10032.7|2476
1707123600000|2024-02-05 09:00:00|10043.9|10038.9|10021.4|10016.4|10044.4|10039.4|9996.4|9991.4|1154
1707127200000|2024-02-05 10:00:00|10022.4|10017.4|10056.9|10051.9|10059.4|10054.4|10013.9|10008.9|746
1707130800000|2024-02-05 11:00:00|10056.4|10051.4|10047.4|10042.4|10070.4|10065.4|10042.4|10037.4|562
1707134400000|2024-02-05 12:00:00|10048.4|10043.4|10038.3|10033.3|10048.4|10043.4|10034.4|10029.4|355
1707138000000|2024-02-05 13:00:00|10038.8|10033.8|9985.8|9980.8|10040.3|10035.3|9985.3|9980.3|605
1707141600000|2024-02-05 14:00:00|9986.3|9981.3|9978.8|9973.8|9994.8|9989.8|9966.8|9961.8|858
1707145200000|2024-02-05 15:00:00|9977.8|9972.8|9941.2|9936.2|9979.3|9974.3|9931.2|9926.2|1407
1707148800000|2024-02-05 16:00:00|9941.7|9936.7|9949.7|9943.7|9951.7|9944.7|9929.7|9923.7|1795
1707152400000|2024-02-05 17:00:00|9948.7|9942.7|9962.7|9956.7|9963.7|9957.7|9948.7|9941.7|196
1707156000000|2024-02-05 18:00:00|9963.7|9957.7|9965.2|9953.2|9968.7|9961.7|9957.7|9950.7|181
1707159600000|2024-02-05 19:00:00|9965.3|9953.3|9977.9|9965.9|9978.7|9966.7|9961.4|9949.4|0
1707163200000|2024-02-05 20:00:00|9978|9966|9964.1|9952.1|9978|9966|9964.1|9952.1|0
1707166800000|2024-02-05 21:00:00|9962.8|9950.8|9961|9949|9964.9|9952.9|9953.6|9941.6|0
1707170400000|2024-02-05 22:00:00|9961.2|9949.2|9960.4|9948.4|9961.2|9949.2|9959.3|9947.3|0
1707174000000|2024-02-05 23:00:00|9960.1|9948.1|9957|9945|9964.1|9952.1|9956|9944|0
1707177600000|2024-02-06 00:00:00|9956.4|9944.4|9957.5|9945.5|9961.5|9949.5|9955.6|9943.6|0
1707181200000|2024-02-06 01:00:00|9958.5|9946.5|9961.4|9949.4|9963.2|9951.2|9957.5|9945.5|0
1707184800000|2024-02-06 02:00:00|9961.3|9949.3|9966.8|9954.8|9974.4|9962.4|9961.3|9949.3|0
1707188400000|2024-02-06 03:00:00|9966.9|9954.9|9972.5|9960.5|9974.5|9962.5|9966.8|9954.8|0
1707192000000|2024-02-06 04:00:00|9971.5|9959.5|9974.4|9962.4|9976.3|9964.3|9970.6|9958.6|0
1707195600000|2024-02-06 05:00:00|9975.4|9963.4|9970.8|9958.8|9978.3|9966.3|9970.7|9958.7|0
1707199200000|2024-02-06 06:00:00|9972.6|9960.6|9970.2|9958.2|9973|9961|9961.4|9949.4|0
1707202800000|2024-02-06 07:00:00|9969.2|9957.2|9990.7|9985.7|9995.2|9990.2|9965.2|9957.2|375
1707206400000|2024-02-06 08:00:00|9991.2|9986.2|9959.4|9954.4|10006.2|10001.2|9954.9|9949.9|2125
1707210000000|2024-02-06 09:00:00|9959.9|9954.9|9954.4|9949.4|9985.4|9980.4|9943.9|9938.9|615
1707213600000|2024-02-06 10:00:00|9954.9|9949.9|9973.4|9968.4|9973.9|9968.9|9944.4|9939.4|708
1707217200000|2024-02-06 11:00:00|9972.9|9967.9|9987.4|9982.4|9992.9|9987.9|9965.9|9960.9|363
1707220800000|2024-02-06 12:00:00|9986.9|9981.9|9976.5|9971.5|9988.4|9983.4|9967.9|9962.9|323
1707224400000|2024-02-06 13:00:00|9977|9972|9978.5|9973.5|9991.5|9986.5|9972.5|9967.5|576
1707228000000|2024-02-06 14:00:00|9979|9974|10008|10003|10017.5|10012.5|9976.5|9971.5|924
1707231600000|2024-02-06 15:00:00|10007.5|10002.5|10007.7|10002.7|10015.7|10010.7|9993.2|9988.2|924
1707235200000|2024-02-06 16:00:00|10008.2|10003.2|9992.2|9985.2|10016.7|10011.7|9990.2|9984.2|1811
1707238800000|2024-02-06 17:00:00|9991.2|9984.2|9995.2|9988.2|10001.2|9995.2|9990.2|9983.2|156
1707242400000|2024-02-06 18:00:00|9994.2|9987.2|9998.6|9986.6|9998.6|9989.2|9988.2|9981.2|150
1707246000000|2024-02-06 19:00:00|9998.5|9986.5|9998.3|9986.3|9998.6|9986.6|9984.8|9972.8|1
1707249600000|2024-02-06 20:00:00|9998.4|9986.4|10013.7|10001.7|10013.7|10001.7|9996.2|9984.2|0
1707253200000|2024-02-06 21:00:00|10012.2|10000.2|10007.6|9995.6|10014.5|10002.5|10001.5|9989.5|0
1707256800000|2024-02-06 22:00:00|10007.8|9995.8|10007.4|9995.4|10009.7|9997.7|10007.3|9995.3|0
1707260400000|2024-02-06 23:00:00|10006.1|9994.1|10009.2|9997.2|10012.8|10000.8|10006.1|9994.1|0
1707264000000|2024-02-07 00:00:00|10009.5|9997.5|10008.1|9996.1|10015.5|10003.5|10004.3|9992.3|0
1707267600000|2024-02-07 01:00:00|10009.9|9997.9|10015.8|10003.8|10023.5|10011.5|10009.9|9997.9|0
1707271200000|2024-02-07 02:00:00|10014|10002|10010.4|9998.4|10015.9|10003.9|10010.3|9998.3|0
1707274800000|2024-02-07 03:00:00|10012.2|10000.2|10002.7|9990.7|10012.2|10000.2|10002.7|9990.7|0
1707278400000|2024-02-07 04:00:00|10000.9|9988.9|10004.6|9992.6|10006.4|9994.4|10000.8|9988.8|0
1707282000000|2024-02-07 05:00:00|10002.7|9990.7|10010.1|9998.1|10010.1|9998.1|10002.6|9990.6|0
1707285600000|2024-02-07 06:00:00|10008.3|9996.3|10010.1|9998.1|10011.9|9999.9|10000.6|9988.6|0
1707289200000|2024-02-07 07:00:00|10010|9998|9975.7|9970.7|10011.9|10001.7|9974.2|9969.2|175
1707292800000|2024-02-07 08:00:00|9975.2|9970.2|9968.3|9963.3|9989.2|9984.2|9949.7|9944.7|1743
1707296400000|2024-02-07 09:00:00|9967.8|9962.8|9935.3|9930.3|9967.8|9962.8|9935.3|9930.3|735
1707300000000|2024-02-07 10:00:00|9935.8|9930.8|9895.8|9890.8|9939.3|9934.3|9895.3|9890.3|729
1707303600000|2024-02-07 11:00:00|9895.3|9890.3|9919.8|9914.8|9924.8|9919.8|9887.3|9882.3|668
1707307200000|2024-02-07 12:00:00|9920.3|9915.3|9931.8|9926.8|9933.3|9928.3|9905.3|9900.3|372
1707310800000|2024-02-07 13:00:00|9931.3|9926.3|9918.3|9913.3|9939.3|9934.3|9915.3|9910.3|459
1707314400000|2024-02-07 14:00:00|9918.8|9913.8|9889.3|9884.3|9934.8|9929.8|9886.8|9881.8|734
1707318000000|2024-02-07 15:00:00|9888.8|9883.8|9891|9886|9919|9914|9879.3|9874.3|1962
1707321600000|2024-02-07 16:00:00|9891.5|9886.5|9897.5|9890.5|9900.5|9894.5|9872|9867|2219
1707325200000|2024-02-07 17:00:00|9898.5|9891.5|9904.5|9897.5|9905.5|9898.5|9893.5|9886.5|152
1707328800000|2024-02-07 18:00:00|9903.5|9896.5|9914.5|9902.5|9914.5|9908.5|9902.5|9895.5|200
1707332400000|2024-02-07 19:00:00|9914.6|9902.6|9915.1|9903.1|9918.4|9906.4|9908.9|9896.9|0
1707336000000|2024-02-07 20:00:00|9915|9903|9909.5|9897.5|9917|9905|9909.2|9897.2|0
1707339600000|2024-02-07 21:00:00|9909.4|9897.4|9909.6|9897.6|9910.5|9898.5|9904.2|9892.2|0
1707343200000|2024-02-07 22:00:00|9909.4|9897.4|9908.5|9896.5|9910|9898|9908.5|9896.5|0
1707346800000|2024-02-07 23:00:00|9909.8|9897.8|9912|9900|9912|9900|9902.4|9890.4|0
1707350400000|2024-02-08 00:00:00|9911.6|9899.6|9910.9|9898.9|9916.5|9904.5|9909|9897|0
1707354000000|2024-02-08 01:00:00|9912.8|9900.8|9914.7|9902.7|9916.5|9904.5|9907.2|9895.2|0
1707357600000|2024-02-08 02:00:00|9916.6|9904.6|9910.9|9898.9|9919.4|9907.4|9910.9|9898.9|0
1707361200000|2024-02-08 03:00:00|9911|9899|9916.9|9904.9|9920.6|9908.6|9911|9899|0
1707364800000|2024-02-08 04:00:00|9917|9905|9917|9905|9917|9905|9915.1|9903.1|0
1707368400000|2024-02-08 05:00:00|9915.1|9903.1|9913.5|9901.5|9917.1|9905.1|9909.8|9897.8|0
1707372000000|2024-02-08 06:00:00|9915.4|9903.4|9926.5|9914.5|9928.3|9916.3|9915.3|9903.3|0
1707375600000|2024-02-08 07:00:00|9928.3|9916.3|9903|9898|9928.3|9916.3|9899|9894|195
1707379200000|2024-02-08 08:00:00|9905|9900|9919.9|9914.9|9935|9930|9896.5|9891.5|1785
1707382800000|2024-02-08 09:00:00|9919.4|9914.4|9936.9|9931.9|9940.4|9935.4|9909.9|9904.9|815
1707386400000|2024-02-08 10:00:00|9936.4|9931.4|9912.9|9907.9|9940.9|9935.9|9910.4|9905.4|474
1707390000000|2024-02-08 11:00:00|9912.4|9907.4|9923.4|9918.4|9924.4|9919.4|9906.4|9901.4|411
1707393600000|2024-02-08 12:00:00|9924.4|9919.4|9944.7|9939.7|9947.7|9942.7|9922.9|9917.9|477
1707397200000|2024-02-08 13:00:00|9944.2|9939.2|9941.2|9936.2|9955.7|9950.7|9936.7|9931.7|300
1707400800000|2024-02-08 14:00:00|9942.2|9937.2|9929.7|9924.7|9950.2|9945.2|9925.2|9920.2|530
1707404400000|2024-02-08 15:00:00|9930.2|9925.2|9916.6|9911.6|9933.6|9928.6|9913.6|9908.6|688
1707408000000|2024-02-08 16:00:00|9917.1|9912.1|9913.6|9906.6|9917.1|9912.1|9906.6|9899.6|1087
1707411600000|2024-02-08 17:00:00|9915.6|9908.6|9909.6|9902.6|9915.6|9908.6|9902.6|9896.6|214
1707415200000|2024-02-08 18:00:00|9908.6|9901.6|9919.1|9907.1|9919.1|9912.6|9908.6|9901.6|95
1707418800000|2024-02-08 19:00:00|9919.2|9907.2|9919.2|9907.2|9921.1|9909.1|9913.3|9901.3|0
1707422400000|2024-02-08 20:00:00|9921.1|9909.1|9920.6|9908.6|9924.3|9912.3|9913|9901|0
1707426000000|2024-02-08 21:00:00|9920.3|9908.3|9916.3|9904.3|9920.3|9908.3|9914.8|9902.8|0
1707429600000|2024-02-08 22:00:00|9916.1|9904.1|9916.3|9904.3|9917.8|9905.8|9915.3|9903.3|0
1707433200000|2024-02-08 23:00:00|9915.9|9903.9|9917.6|9905.6|9918.4|9906.4|9913.4|9901.4|0
1707436800000|2024-02-09 00:00:00|9917|9905|9913.1|9901.1|9920.6|9908.6|9911.3|9899.3|0
1707440400000|2024-02-09 01:00:00|9912.2|9900.2|9913|9901|9916.7|9904.7|9909.3|9897.3|0
1707444000000|2024-02-09 02:00:00|9911.2|9899.2|9911.2|9899.2|9913.1|9901.1|9909.3|9897.3|0
1707447600000|2024-02-09 03:00:00|9913.1|9901.1|9913.1|9901.1|9913.1|9901.1|9905.7|9893.7|0
1707451200000|2024-02-09 04:00:00|9913.2|9901.2|9911.2|9899.2|9915|9903|9911.2|9899.2|0
1707454800000|2024-02-09 05:00:00|9911.3|9899.3|9911.2|9899.2|9913.1|9901.1|9909.3|9897.3|0
1707458400000|2024-02-09 06:00:00|9913|9901|9916.7|9904.7|9920.4|9908.4|9909.3|9897.3|0
1707462000000|2024-02-09 07:00:00|9914.9|9902.9|9906.6|9901.6|9922.2|9910.2|9899.6|9894.6|80
1707465600000|2024-02-09 08:00:00|9907.6|9902.6|9896.9|9891.9|9924.6|9919.6|9867.4|9862.4|1494
1707469200000|2024-02-09 09:00:00|9897.4|9892.4|9908.4|9903.4|9909.4|9904.4|9880.4|9875.4|545
1707472800000|2024-02-09 10:00:00|9908.9|9903.9|9916.9|9911.9|9923.4|9918.4|9901.9|9896.9|407
1707476400000|2024-02-09 11:00:00|9916.4|9911.4|9910.4|9905.4|9921.9|9916.9|9903.9|9898.9|276
1707480000000|2024-02-09 12:00:00|9909.9|9904.9|9912.4|9907.4|9920.9|9915.9|9903.4|9898.4|368
1707483600000|2024-02-09 13:00:00|9911.9|9906.9|9907.4|9902.4|9915.4|9910.4|9892.9|9887.9|450
1707487200000|2024-02-09 14:00:00|9906.4|9901.4|9875.9|9870.9|9914.9|9909.9|9873.4|9868.4|736
1707490800000|2024-02-09 15:00:00|9875.4|9870.4|9894.3|9889.3|9896.3|9891.3|9859.3|9854.3|909
1707494400000|2024-02-09 16:00:00|9894.8|9889.8|9894.3|9888.3|9910.3|9904.3|9893.3|9886.3|1603
1707498000000|2024-02-09 17:00:00|9893.3|9887.3|9921.3|9915.3|9922.3|9915.3|9893.3|9887.3|358
1707501600000|2024-02-09 18:00:00|9922.3|9916.3|9944.8|9932.8|9946.3|9938.3|9921.3|9915.3|449
1707505200000|2024-02-09 19:00:00|9946.6|9934.6|9948.8|9936.8|9954.8|9942.8|9946.6|9934.6|0
1707508800000|2024-02-09 20:00:00|9948.7|9936.7|9944.8|9932.8|9950.4|9938.4|9942.7|9930.7|0
1707512400000|2024-02-09 21:00:00|9944.4|9932.4|9940.5|9928.5|9945.8|9933.8|9940.3|9928.3|0
1707692400000|2024-02-11 23:00:00|9938.6|9926.6|9940.2|9928.2|9942.2|9930.2|9934.2|9922.2|0
1707696000000|2024-02-12 00:00:00|9940.4|9928.4|9943.2|9931.2|9946.8|9934.8|9935.7|9923.7|0
1707699600000|2024-02-12 01:00:00|9943.1|9931.1|9939.5|9927.5|9945|9933|9939.5|9927.5|0
1707703200000|2024-02-12 02:00:00|9937.6|9925.6|9935.8|9923.8|9937.7|9925.7|9935.8|9923.8|0
1707706800000|2024-02-12 03:00:00|9937.6|9925.6|9937.5|9925.5|9937.7|9925.7|9935.8|9923.8|0
1707710400000|2024-02-12 04:00:00|9937.6|9925.6|9935.7|9923.7|9939.5|9927.5|9935.7|9923.7|0
1707714000000|2024-02-12 05:00:00|9936.6|9924.6|9933.8|9921.8|9937.5|9925.5|9933.8|9921.8|0
1707717600000|2024-02-12 06:00:00|9935.7|9923.7|9939.1|9927.1|9942.8|9930.8|9933.7|9921.7|0
1707721200000|2024-02-12 07:00:00|9940.9|9928.9|9946.3|9941.3|9952.8|9947.8|9931.8|9926.8|295
1707724800000|2024-02-12 08:00:00|9946.8|9941.8|9947.5|9942.5|9991.8|9986.8|9934.3|9929.3|2227
1707728400000|2024-02-12 09:00:00|9947|9942|9963.5|9958.5|9968.5|9963.5|9945.5|9940.5|2374
1707732000000|2024-02-12 10:00:00|9964|9959|9952|9947|9969.5|9964.5|9944.5|9939.5|948
1707735600000|2024-02-12 11:00:00|9951.5|9946.5|9950|9945|9953|9948|9936.5|9931.5|754
1707739200000|2024-02-12 12:00:00|9950.5|9945.5|9955.8|9950.8|9960.3|9955.3|9943.3|9938.3|784
1707742800000|2024-02-12 13:00:00|9955.3|9950.3|9953.8|9948.8|9963.3|9958.3|9950.8|9945.8|389
1707746400000|2024-02-12 14:00:00|9953.3|9948.3|9975.8|9970.8|9979.8|9974.8|9953.3|9948.3|1342
1707750000000|2024-02-12 15:00:00|9976.3|9971.3|9980.5|9975.5|9988|9983|9970.8|9965.8|1187
1707753600000|2024-02-12 16:00:00|9980|9975|9993.5|9987.5|9993.5|9987.5|9980|9974.5|2645
1707757200000|2024-02-12 17:00:00|9992.5|9986.5|9997.5|9990.5|9998.5|9991.5|9990.5|9983.5|83
1707760800000|2024-02-12 18:00:00|9996.5|9989.5|9997.9|9985.9|10000.5|9994.5|9984.5|9977.5|133
1707764400000|2024-02-12 19:00:00|9997|9985|9982.4|9970.4|9999.8|9987.8|9976.7|9964.7|0
1707768000000|2024-02-12 20:00:00|9982.5|9970.5|9986.4|9974.4|9988.3|9976.3|9980.5|9968.5|0
1707771600000|2024-02-12 21:00:00|9986.7|9974.7|9976.4|9964.4|9988.1|9976.1|9969.2|9957.2|0
1707775200000|2024-02-12 22:00:00|9976.6|9964.6|9973.9|9961.9|9976.6|9964.6|9973.9|9961.9|0
1707778800000|2024-02-12 23:00:00|9974.1|9962.1|9975.8|9963.8|9978.6|9966.6|9969.2|9957.2|0
1707782400000|2024-02-13 00:00:00|9976.2|9964.2|9984.3|9972.3|9984.3|9972.3|9970.5|9958.5|0
1707786000000|2024-02-13 01:00:00|9982.5|9970.5|9978.8|9966.8|9982.5|9970.5|9978.8|9966.8|0
1707789600000|2024-02-13 02:00:00|9978.9|9966.9|9980.8|9968.8|9982.6|9970.6|9978.8|9966.8|0
1707793200000|2024-02-13 03:00:00|9978.9|9966.9|9971.5|9959.5|9978.9|9966.9|9971.5|9959.5|0
1707796800000|2024-02-13 04:00:00|9973.3|9961.3|9973.3|9961.3|9973.4|9961.4|9971.5|9959.5|0
1707800400000|2024-02-13 05:00:00|9973.4|9961.4|9975.2|9963.2|9978.9|9966.9|9973.3|9961.3|0
1707804000000|2024-02-13 06:00:00|9977.1|9965.1|9982.8|9970.8|9990.2|9978.2|9975.2|9963.2|0
1707807600000|2024-02-13 07:00:00|9979.1|9967.1|9987.5|9982.5|9988.5|9983.5|9967|9962|381
1707811200000|2024-02-13 08:00:00|9988.5|9983.5|9966.7|9961.7|10004|9999|9953|9948|3371
1707814800000|2024-02-13 09:00:00|9966.2|9961.2|9984.7|9979.7|9984.7|9979.7|9961.7|9956.7|1497
1707818400000|2024-02-13 10:00:00|9984.2|9979.2|9989.7|9984.7|9995.2|9990.2|9964.2|9959.2|1565
1707822000000|2024-02-13 11:00:00|9989.2|9984.2|9978.7|9973.7|9990.7|9985.7|9976.2|9971.2|650
1707825600000|2024-02-13 12:00:00|9981.2|9976.2|9982.8|9977.8|9987.3|9982.3|9971.2|9966.2|2037
1707829200000|2024-02-13 13:00:00|9983.3|9978.3|9946.8|9941.8|10008.3|10003.3|9939.3|9934.3|2655
1707832800000|2024-02-13 14:00:00|9947.3|9942.3|9929.8|9924.8|9967.8|9962.8|9924.8|9919.8|1732
1707836400000|2024-02-13 15:00:00|9929.3|9924.3|9917.3|9912.3|9935.3|9930.3|9909.3|9904.3|2564
1707840000000|2024-02-13 16:00:00|9917.8|9912.8|9923.8|9916.8|9935.8|9929.8|9916.8|9911.8|2703
1707843600000|2024-02-13 17:00:00|9922.8|9917.8|9918.8|9912.8|9925.8|9919.8|9914.8|9907.8|167
1707847200000|2024-02-13 18:00:00|9917.8|9911.8|9905.2|9893.2|9918.8|9911.8|9900.3|9891.8|167
1707850800000|2024-02-13 19:00:00|9905.1|9893.1|9881.2|9869.2|9905.2|9893.2|9876.9|9864.9|0
1707854400000|2024-02-13 20:00:00|9881.3|9869.3|9904.5|9892.5|9904.6|9892.6|9870.6|9858.6|0
1707858000000|2024-02-13 21:00:00|9904.6|9892.6|9908.3|9896.3|9909.9|9897.9|9899.6|9887.6|0
1707861600000|2024-02-13 22:00:00|9908.1|9896.1|9911|9899|9912.5|9900.5|9907.7|9895.7|0
1707865200000|2024-02-13 23:00:00|9910.9|9898.9|9906|9894|9910.9|9898.9|9902|9890|0
1707868800000|2024-02-14 00:00:00|9905.5|9893.5|9912.9|9900.9|9914.8|9902.8|9903.3|9891.3|0
1707872400000|2024-02-14 01:00:00|9913.8|9901.8|9914.7|9902.7|9916.6|9904.6|9910.8|9898.8|0
1707876000000|2024-02-14 02:00:00|9916.5|9904.5|9914.6|9902.6|9918.5|9906.5|9910.9|9898.9|0
1707879600000|2024-02-14 03:00:00|9912.8|9900.8|9910.9|9898.9|9912.8|9900.8|9910.9|9898.9|0
1707883200000|2024-02-14 04:00:00|9909|9897|9912.8|9900.8|9912.9|9900.9|9907.2|9895.2|0
1707886800000|2024-02-14 05:00:00|9911|9899|9911.2|9899.2|9915.6|9903.6|9909.2|9897.2|0
1707890400000|2024-02-14 06:00:00|9913|9901|9928.2|9916.2|9928.2|9916.2|9911.2|9899.2|0
1707894000000|2024-02-14 07:00:00|9924.5|9912.5|9922.8|9917.8|9928.2|9922.8|9917.8|9910.7|471
1707897600000|2024-02-14 08:00:00|9924.3|9919.3|9951.1|9946.1|9962.3|9957.3|9923.3|9918.3|5560
1707901200000|2024-02-14 09:00:00|9950.6|9945.6|9969.6|9964.6|9972.1|9967.1|9949.1|9944.1|1503
1707904800000|2024-02-14 10:00:00|9969.1|9964.1|9987.6|9982.6|9993.6|9988.6|9965.6|9960.6|2205
1707908400000|2024-02-14 11:00:00|9987.1|9982.1|9984.6|9979.6|9988.6|9983.6|9974.6|9969.6|639
1707912000000|2024-02-14 12:00:00|9983.1|9978.1|9981.7|9976.7|9988.6|9983.6|9975.7|9970.7|936
1707915600000|2024-02-14 13:00:00|9982.2|9977.2|9958.7|9953.7|9995.7|9990.7|9958.7|9953.7|1565
1707919200000|2024-02-14 14:00:00|9959.2|9954.2|9932.7|9927.7|9959.7|9954.7|9927.7|9922.7|1402
1707922800000|2024-02-14 15:00:00|9933.2|9928.2|9922.4|9917.4|9938.9|9933.9|9920.9|9915.9|2267
1707926400000|2024-02-14 16:00:00|9922.9|9917.9|9916.4|9909.4|9930.4|9924.4|9914.4|9907.4|1969
1707930000000|2024-02-14 17:00:00|9915.4|9910.4|9925.4|9918.4|9925.4|9919.4|9901.4|9895.4|204
1707933600000|2024-02-14 18:00:00|9924.4|9917.4|9930.4|9918.4|9933.4|9926.4|9917.4|9905.4|82
1707937200000|2024-02-14 19:00:00|9930.3|9918.3|9934.8|9922.8|9938.5|9926.5|9915|9903|0
1707940800000|2024-02-14 20:00:00|9936.6|9924.6|9956.8|9944.8|9958.9|9946.9|9932.8|9920.8|0
1707944400000|2024-02-14 21:00:00|9948.9|9936.9|9952.7|9940.7|9961.6|9949.6|9945.6|9933.6|0
1707948000000|2024-02-14 22:00:00|9952.5|9940.5|9953.8|9941.8|9954.4|9942.4|9951.5|9939.5|0
1707951600000|2024-02-14 23:00:00|9953.7|9941.7|9954.9|9942.9|9956.3|9944.3|9950.8|9938.8|0
1707955200000|2024-02-15 00:00:00|9955.1|9943.1|9955.6|9943.6|9959.3|9947.3|9951.4|9939.4|0
1707958800000|2024-02-15 01:00:00|9957.4|9945.4|9950|9938|9957.4|9945.4|9944.4|9932.4|0
1707962400000|2024-02-15 02:00:00|9949.9|9937.9|9953.9|9941.9|9957.5|9945.5|9946.3|9934.3|0
1707966000000|2024-02-15 03:00:00|9955.7|9943.7|9957.5|9945.5|9961.3|9949.3|9953.9|9941.9|0
1707969600000|2024-02-15 04:00:00|9959.4|9947.4|9957.6|9945.6|9959.4|9947.4|9955.7|9943.7|0
1707973200000|2024-02-15 05:00:00|9959.4|9947.4|9964.9|9952.9|9970.6|9958.6|9957.5|9945.5|0
1707976800000|2024-02-15 06:00:00|9964.8|9952.8|9968.8|9956.8|9972.5|9960.5|9957.4|9945.4|0
1707980400000|2024-02-15 07:00:00|9970.7|9958.7|9953.4|9948.4|9970.7|9964.4|9952.4|9947.4|122
1707984000000|2024-02-15 08:00:00|9953.9|9948.9|9936.8|9931.8|9963.9|9958.9|9931.8|9926.8|1461
1707987600000|2024-02-15 09:00:00|9936.3|9931.3|9930.8|9925.8|9943.3|9938.3|9922.3|9917.3|736
1707991200000|2024-02-15 10:00:00|9929.8|9924.8|9917.3|9912.3|9931.8|9926.8|9906.8|9901.8|995
1707994800000|2024-02-15 11:00:00|9917.8|9912.8|9911.8|9906.8|9918.8|9913.8|9896.3|9891.3|585
1707998400000|2024-02-15 12:00:00|9912.3|9907.3|9913.4|9908.4|9929.3|9924.3|9904.9|9899.9|649
1708002000000|2024-02-15 13:00:00|9914.4|9909.4|9885.4|9880.4|9917.9|9912.9|9880.9|9875.9|1049
1708005600000|2024-02-15 14:00:00|9883.4|9878.4|9905.4|9900.4|9910.4|9905.4|9858.9|9853.9|1075
1708009200000|2024-02-15 15:00:00|9904.9|9899.9|9929.1|9924.1|9934.6|9929.6|9898.4|9893.4|957
1708012800000|2024-02-15 16:00:00|9928.6|9923.6|9936.1|9928.1|9941.1|9935.1|9918.6|9913.6|1154
1708016400000|2024-02-15 17:00:00|9935.1|9929.1|9947.1|9939.1|9952.1|9946.1|9935.1|9929.1|276
1708020000000|2024-02-15 18:00:00|9946.1|9940.1|9967.1|9955.1|9967.1|9958.1|9946.1|9938.1|122
1708023600000|2024-02-15 19:00:00|9967.2|9955.2|9972.5|9960.5|9976.3|9964.3|9963.1|9951.1|0
1708027200000|2024-02-15 20:00:00|9974.3|9962.3|9970.4|9958.4|9974.3|9962.3|9964.7|9952.7|0
1708030800000|2024-02-15 21:00:00|9970.7|9958.7|9973.8|9961.8|9977.8|9965.8|9969|9957|0
1708034400000|2024-02-15 22:00:00|9974|9962|9971|9959|9974.2|9962.2|9970.6|9958.6|0
1708038000000|2024-02-15 23:00:00|9971.7|9959.7|9969.7|9957.7|9973|9961|9968.7|9956.7|0
1708041600000|2024-02-16 00:00:00|9969.5|9957.5|9967.6|9955.6|9973.3|9961.3|9963.9|9951.9|0
1708045200000|2024-02-16 01:00:00|9965.8|9953.8|9969.4|9957.4|9971.2|9959.2|9960.1|9948.1|0
1708048800000|2024-02-16 02:00:00|9967.6|9955.6|9976.9|9964.9|9976.9|9964.9|9965.7|9953.7|0
1708052400000|2024-02-16 03:00:00|9975.1|9963.1|9976.9|9964.9|9976.9|9964.9|9969.6|9957.6|0
1708056000000|2024-02-16 04:00:00|9976|9964|9981|9969|9984.8|9972.8|9975.1|9963.1|0
1708059600000|2024-02-16 05:00:00|9979.1|9967.1|9982.5|9970.5|9986.5|9974.5|9979.1|9967.1|0
1708063200000|2024-02-16 06:00:00|9982.6|9970.6|9989|9977|9990.8|9978.8|9982.5|9970.5|0
1708066800000|2024-02-16 07:00:00|9988.9|9976.9|9978.1|9973.1|9989|9983.1|9967.6|9962.6|279
1708070400000|2024-02-16 08:00:00|9977.6|9972.6|9928.1|9923.1|9979.1|9974.1|9924.1|9919.1|1785
1708074000000|2024-02-16 09:00:00|9926.6|9921.6|9920.1|9915.1|9929.6|9924.6|9906.6|9901.6|1235
1708077600000|2024-02-16 10:00:00|9920.6|9915.6|9931.1|9926.1|9944.6|9939.6|9920.1|9915.1|586
1708081200000|2024-02-16 11:00:00|9930.1|9925.1|9934.6|9929.6|9938.1|9933.1|9917.1|9912.1|983
1708084800000|2024-02-16 12:00:00|9935.6|9930.6|9914.6|9909.6|9942.1|9937.1|9913.1|9908.1|551
1708088400000|2024-02-16 13:00:00|9915.1|9910.1|9909.6|9904.6|9929.1|9924.1|9905.6|9900.6|428
1708092000000|2024-02-16 14:00:00|9909.1|9904.1|9855.6|9850.6|9913.1|9908.1|9855.6|9850.6|804
1708095600000|2024-02-16 15:00:00|9854.6|9849.6|9868.3|9863.3|9882.3|9877.3|9847.3|9842.3|3469
1708099200000|2024-02-16 16:00:00|9868.8|9863.8|9892.8|9885.8|9895.8|9888.8|9866.8|9861.8|1493
1708102800000|2024-02-16 17:00:00|9891.8|9884.8|9889.8|9882.8|9891.8|9885.8|9885.8|9878.8|105
1708106400000|2024-02-16 18:00:00|9888.8|9881.8|9891.3|9879.3|9891.8|9882.8|9875.8|9868.8|82
1708110000000|2024-02-16 19:00:00|9891.4|9879.4|9868.4|9856.4|9895.2|9883.2|9862.6|9850.6|0
1708113600000|2024-02-16 20:00:00|9868.3|9856.3|9862.4|9850.4|9872.2|9860.2|9856.7|9844.7|0
1708117200000|2024-02-16 21:00:00|9861.5|9849.5|9853.2|9841.2|9864|9852|9850.3|9838.3|0
1708120800000|2024-02-16 22:00:00|9853.3|9841.3|9853.3|9841.3|9853.3|9841.3|9853.3|9841.3|0
1708297200000|2024-02-18 23:00:00|9863.3|9851.3|9870.3|9858.3|9872.1|9860.1|9862|9850|0
1708300800000|2024-02-19 00:00:00|9870.5|9858.5|9870.1|9858.1|9880.9|9868.9|9867.5|9855.5|0
1708304400000|2024-02-19 01:00:00|9871.9|9859.9|9861.2|9849.2|9877.4|9865.4|9855.6|9843.6|0
1708308000000|2024-02-19 02:00:00|9861.3|9849.3|9855.9|9843.9|9861.3|9849.3|9853.9|9841.9|0
1708311600000|2024-02-19 03:00:00|9857.7|9845.7|9855.9|9843.9|9861.3|9849.3|9855.8|9843.8|0
1708315200000|2024-02-19 04:00:00|9855.8|9843.8|9861.4|9849.4|9861.4|9849.4|9855.8|9843.8|0
1708318800000|2024-02-19 05:00:00|9861.5|9849.5|9863.2|9851.2|9866.9|9854.9|9859.5|9847.5|0
1708322400000|2024-02-19 06:00:00|9861.4|9849.4|9868.6|9856.6|9870.4|9858.4|9861.4|9849.4|0
1708326000000|2024-02-19 07:00:00|9866.8|9854.8|9888.8|9883.8|9890.8|9885.8|9866.8|9854.8|223
1708329600000|2024-02-19 08:00:00|9889.8|9884.8|9921.3|9916.3|9937.8|9932.8|9889.3|9884.3|1977
1708333200000|2024-02-19 09:00:00|9920.8|9915.8|9931.8|9926.8|9943.3|9938.3|9912.8|9907.8|585
1708336800000|2024-02-19 10:00:00|9931.3|9926.3|9909.3|9904.3|9934.8|9929.8|9904.8|9899.8|530
1708340400000|2024-02-19 11:00:00|9908.3|9903.3|9910.3|9905.3|9917.8|9912.8|9903.3|9898.3|349
1708344000000|2024-02-19 12:00:00|9910.8|9905.8|9910.6|9905.6|9921.8|9916.8|9905.6|9900.6|163
1708347600000|2024-02-19 13:00:00|9911.1|9906.1|9932.6|9927.6|9932.6|9927.6|9903.1|9898.1|367
1708351200000|2024-02-19 14:00:00|9932.1|9927.1|9940.6|9935.6|9944.1|9939.1|9922.6|9917.6|388
1708354800000|2024-02-19 15:00:00|9941.1|9936.1|9942.4|9937.4|9952.9|9947.9|9936.9|9931.9|446
1708358400000|2024-02-19 16:00:00|9942.9|9937.9|9945.9|9938.9|9957.4|9952.4|9940.4|9934.9|963
1708362000000|2024-02-19 17:00:00|9944.9|9939.9|9942.9|9934.9|9946.9|9940.9|9942.9|9934.9|34
1708365600000|2024-02-19 18:00:00|9944.9|9935.9|9948.4|9936.4|9948.4|9940.9|9941.9|9934.9|11
1708369200000|2024-02-19 19:00:00|9949.3|9937.3|9950.3|9938.3|9950.3|9938.3|9949.3|9937.3|0
1708372800000|2024-02-19 20:00:00|9949.4|9937.4|9950.3|9938.3|9952.1|9940.1|9949.3|9937.3|0
1708376400000|2024-02-19 21:00:00|9950.7|9938.7|9949.3|9937.3|9950.7|9938.7|9949.3|9937.3|0
1708383600000|2024-02-19 23:00:00|9949.2|9937.2|9931.5|9919.5|9949.2|9937.2|9927.9|9915.9|0
1708387200000|2024-02-20 00:00:00|9931.1|9919.1|9939.9|9927.9|9941.7|9929.7|9928.3|9916.3|0
1708390800000|2024-02-20 01:00:00|9938.1|9926.1|9922.9|9910.9|9943.7|9931.7|9921.1|9909.1|0
1708394400000|2024-02-20 02:00:00|9922.8|9910.8|9922.1|9910.1|9925.7|9913.7|9918.2|9906.2|0
1708398000000|2024-02-20 03:00:00|9923|9911|9922.1|9910.1|9925.8|9913.8|9918.4|9906.4|0
1708401600000|2024-02-20 04:00:00|9920.3|9908.3|9920.4|9908.4|9925.9|9913.9|9920.3|9908.3|0
1708405200000|2024-02-20 05:00:00|9920.5|9908.5|9922.3|9910.3|9925.9|9913.9|9918.6|9906.6|0
1708408800000|2024-02-20 06:00:00|9922.2|9910.2|9932.5|9920.5|9932.5|9920.5|9920.7|9908.7|0
1708412400000|2024-02-20 07:00:00|9934.3|9922.3|9939.4|9934.4|9944.9|9939.9|9926.4|9921.4|133
1708416000000|2024-02-20 08:00:00|9942.4|9937.4|9953.9|9948.9|9966.9|9961.9|9925.4|9920.4|1870
1708419600000|2024-02-20 09:00:00|9953.4|9948.4|9961.9|9956.9|9968.9|9963.9|9952.4|9947.4|663
1708423200000|2024-02-20 10:00:00|9961.4|9956.4|9972.9|9967.9|9977.9|9972.9|9960.4|9955.4|741
1708426800000|2024-02-20 11:00:00|9973.4|9968.4|10004.4|9999.4|10004.4|9999.4|9966.4|9961.4|767
1708430400000|2024-02-20 12:00:00|10005.4|10000.4|10012.7|10007.7|10031.2|10026.2|10000.4|9995.4|976
1708434000000|2024-02-20 13:00:00|10012.2|10007.2|10012.2|10007.2|10029.2|10024.2|9998.2|9993.2|650
1708437600000|2024-02-20 14:00:00|10012.7|10007.7|10017.7|10012.7|10022.2|10017.2|9988.2|9983.2|755
1708441200000|2024-02-20 15:00:00|10018.2|10013.2|10041.6|10036.6|10046.1|10041.1|10016.2|10011.2|1070
1708444800000|2024-02-20 16:00:00|10042.1|10037.1|10040.6|10033.6|10051.6|10046.6|10035.1|10030.1|1378
1708448400000|2024-02-20 17:00:00|10039.6|10034.6|10038.6|10031.6|10040.6|10034.6|10026.6|10020.6|150
1708452000000|2024-02-20 18:00:00|10043.6|10030.6|10042.1|10030.1|10043.6|10036.6|10029.6|10022.6|72
1708455600000|2024-02-20 19:00:00|10042.2|10030.2|10051.4|10039.4|10053.3|10041.3|10032|10020|1
1708459200000|2024-02-20 20:00:00|10051.5|10039.5|10047.3|10035.3|10053.4|10041.4|10037.6|10025.6|0
1708462800000|2024-02-20 21:00:00|10046.8|10034.8|10042.2|10030.2|10047.7|10035.7|10035.9|10023.9|0
1708466400000|2024-02-20 22:00:00|10043|10031|10041.2|10029.2|10043|10031|10038|10026|0
1708470000000|2024-02-20 23:00:00|10041.3|10029.3|10040.2|10028.2|10048.6|10036.6|10037.3|10025.3|0
1708473600000|2024-02-21 00:00:00|10040.6|10028.6|10039.7|10027.7|10047.8|10035.8|10037.8|10025.8|0
1708477200000|2024-02-21 01:00:00|10039.6|10027.6|10043.1|10031.1|10046.6|10034.6|10035.8|10023.8|0
1708480800000|2024-02-21 02:00:00|10044.8|10032.8|10042.7|10030.7|10044.8|10032.8|10035.5|10023.5|0
1708484400000|2024-02-21 03:00:00|10043.8|10031.8|10044.8|10032.8|10044.8|10032.8|10040.6|10028.6|0
1708491600000|2024-02-21 05:00:00|10046.9|10034.9|10046.9|10034.9|10051|10039|10040.7|10028.7|0
1708495200000|2024-02-21 06:00:00|10049|10037|10073.7|10061.7|10073.7|10061.7|10049|10037|0
1708498800000|2024-02-21 07:00:00|10071.6|10059.6|10054.1|10049.1|10074.6|10069.6|10054.1|10049.1|205
1708502400000|2024-02-21 08:00:00|10054.6|10049.6|10034.4|10029.4|10081.6|10076.6|10032.6|10027.6|1630
1708506000000|2024-02-21 09:00:00|10034.9|10029.9|10077.4|10072.4|10085.9|10080.9|10034.9|10029.9|635
1708509600000|2024-02-21 10:00:00|10076.9|10071.9|10091.4|10086.4|10098.4|10093.4|10073.9|10068.9|531
1708513200000|2024-02-21 11:00:00|10091.9|10086.9|10091.4|10086.4|10097.4|10092.4|10091.4|10086.4|91
1708516800000|2024-02-21 12:00:00|10095.9|10090.9|10114.5|10109.5|10123.5|10118.5|10094.9|10089.9|566
1708520400000|2024-02-21 13:00:00|10115|10110|10105.5|10100.5|10119|10114|10094|10089|549
1708524000000|2024-02-21 14:00:00|10106|10101|10124.5|10119.5|10129|10124|10100|10095|796
1708527600000|2024-02-21 15:00:00|10125|10120|10107.6|10102.6|10130|10125|10107.6|10102.6|887
1708531200000|2024-02-21 16:00:00|10108.1|10103.1|10118.1|10111.1|10121.1|10115.1|10101.6|10096.6|1586
1708534800000|2024-02-21 17:00:00|10117.1|10110.1|10120.1|10113.1|10121.1|10114.1|10108.1|10102.1|332
1708538400000|2024-02-21 18:00:00|10119.1|10112.1|10123.1|10111.1|10123.1|10116.1|10107.1|10100.1|241
1708542000000|2024-02-21 19:00:00|10123|10111|10116.7|10104.7|10131.5|10119.5|10106.2|10094.2|0
1708545600000|2024-02-21 20:00:00|10115.7|10103.7|10149.5|10137.5|10152.5|10140.5|10102.1|10090.1|0
1708549200000|2024-02-21 21:00:00|10149.3|10137.3|10161.6|10149.6|10173.2|10161.2|10122.6|10110.6|0
1708552800000|2024-02-21 22:00:00|10161.4|10149.4|10163.6|10151.6|10166.4|10154.4|10159.9|10147.9|0
1708556400000|2024-02-21 23:00:00|10163.4|10151.4|10174.1|10162.1|10174.3|10162.3|10159.1|10147.1|0
1708560000000|2024-02-22 00:00:00|10174.3|10162.3|10183.4|10171.4|10188.3|10176.3|10159.3|10147.3|0
1708563600000|2024-02-22 01:00:00|10185.5|10173.5|10181.4|10169.4|10189.1|10177.1|10181.3|10169.3|0
1708567200000|2024-02-22 02:00:00|10183.2|10171.2|10178.7|10166.7|10188.9|10176.9|10176.8|10164.8|0
1708570800000|2024-02-22 03:00:00|10178.6|10166.6|10173.2|10161.2|10178.8|10166.8|10173.2|10161.2|0
1708574400000|2024-02-22 04:00:00|10175.1|10163.1|10177.2|10165.2|10178.9|10166.9|10173.2|10161.2|0
1708578000000|2024-02-22 05:00:00|10177.1|10165.1|10182.8|10170.8|10186.8|10174.8|10173.4|10161.4|0
1708581600000|2024-02-22 06:00:00|10181|10169|10187.5|10175.5|10193.7|10181.7|10179.1|10167.1|0
1708585200000|2024-02-22 07:00:00|10185.7|10173.7|10178.6|10173.6|10202.1|10197.1|10157.6|10152.6|478
1708588800000|2024-02-22 08:00:00|10183.1|10178.1|10164.1|10159.1|10198.1|10193.1|10145.1|10140.1|3066
1708592400000|2024-02-22 09:00:00|10164.6|10159.6|10146.1|10141.1|10164.6|10159.6|10127.6|10122.6|703
1708596000000|2024-02-22 10:00:00|10145.6|10140.6|10156.6|10151.6|10156.6|10151.6|10132.1|10127.1|420
1708599600000|2024-02-22 11:00:00|10157.1|10152.1|10161.1|10156.1|10166.6|10161.6|10154.1|10149.1|456
1708603200000|2024-02-22 12:00:00|10160.6|10155.6|10159.2|10154.2|10174.6|10169.6|10151.6|10146.6|409
1708606800000|2024-02-22 13:00:00|10158.7|10153.7|10151.2|10146.2|10171.7|10166.7|10147.2|10142.2|474
1708610400000|2024-02-22 14:00:00|10150.7|10145.7|10179.7|10174.7|10194.7|10189.7|10148.7|10143.7|934
1708614000000|2024-02-22 15:00:00|10180.2|10175.2|10130.6|10125.6|10183.2|10178.2|10121.1|10116.1|940
1708617600000|2024-02-22 16:00:00|10131.1|10126.1|10133.6|10126.6|10150.6|10143.6|10126.1|10121.1|1594
1708621200000|2024-02-22 17:00:00|10132.6|10125.6|10147.6|10140.6|10149.6|10142.6|10131.6|10124.6|77
1708624800000|2024-02-22 18:00:00|10146.6|10139.6|10150.9|10138.9|10150.9|10143.6|10141.6|10134.6|82
1708628400000|2024-02-22 19:00:00|10151|10139|10155|10143|10168.5|10156.5|10150.9|10138.9|0
1708632000000|2024-02-22 20:00:00|10154.9|10142.9|10157.8|10145.8|10166.5|10154.5|10153.1|10141.1|0
1708635600000|2024-02-22 21:00:00|10156.9|10144.9|10149.6|10137.6|10156.9|10144.9|10147.5|10135.5|0
1708639200000|2024-02-22 22:00:00|10149.8|10137.8|10151|10139|10152.2|10140.2|10149.5|10137.5|0
1708642800000|2024-02-22 23:00:00|10151.1|10139.1|10164.2|10152.2|10166.1|10154.1|10151.1|10139.1|0
1708646400000|2024-02-23 00:00:00|10163.8|10151.8|10140.8|10128.8|10164.9|10152.9|10129.9|10117.9|0
1708650000000|2024-02-23 01:00:00|10139|10127|10136.6|10124.6|10143|10131|10134.8|10122.8|0
1708653600000|2024-02-23 02:00:00|10136.7|10124.7|10136.7|10124.7|10138.6|10126.6|10134.8|10122.8|0
1708657200000|2024-02-23 03:00:00|10134.9|10122.9|10133.1|10121.1|10136.8|10124.8|10133.1|10121.1|0
1708660800000|2024-02-23 04:00:00|10131.3|10119.3|10136.8|10124.8|10136.8|10124.8|10131.3|10119.3|0
1708664400000|2024-02-23 05:00:00|10135|10123|10138.7|10126.7|10140.5|10128.5|10134.9|10122.9|0
1708668000000|2024-02-23 06:00:00|10140.5|10128.5|10148.1|10136.1|10151.8|10139.8|10140.3|10128.3|0
1708671600000|2024-02-23 07:00:00|10148|10136|10121.1|10116.1|10152.6|10147.6|10116.1|10111.1|168
1708675200000|2024-02-23 08:00:00|10121.6|10116.6|10115.8|10110.8|10138.1|10133.1|10105.3|10100.3|1664
1708678800000|2024-02-23 09:00:00|10116.3|10111.3|10090.8|10085.8|10118.8|10113.8|10090.8|10085.8|336
1708682400000|2024-02-23 10:00:00|10090.3|10085.3|10070.8|10065.8|10090.8|10085.8|10065.8|10060.8|854
1708686000000|2024-02-23 11:00:00|10070.3|10065.3|10092.8|10087.8|10097.8|10092.8|10068.3|10063.3|399
1708689600000|2024-02-23 12:00:00|10093.3|10088.3|10103.5|10098.5|10106.5|10101.5|10088.8|10083.8|291
1708693200000|2024-02-23 13:00:00|10104|10099|10107|10102|10117.5|10112.5|10098.5|10093.5|403
1708696800000|2024-02-23 14:00:00|10107.5|10102.5|10129|10124|10130.5|10125.5|10105|10100|475
1708700400000|2024-02-23 15:00:00|10128.5|10123.5|10129.2|10124.2|10137.2|10132.2|10116.7|10111.7|943
1708704000000|2024-02-23 16:00:00|10130.7|10125.7|10145.2|10138.2|10146.2|10140.2|10120.2|10115.2|917
1708707600000|2024-02-23 17:00:00|10146.2|10139.2|10142.2|10135.2|10149.2|10142.2|10139.2|10133.2|109
1708711200000|2024-02-23 18:00:00|10143.2|10136.2|10143.1|10131.1|10145.2|10139.2|10132.2|10123.7|127
1708714800000|2024-02-23 19:00:00|10143|10131|10142.7|10130.7|10143.1|10131.1|10131.8|10119.8|0
1708718400000|2024-02-23 20:00:00|10142.8|10130.8|10137|10125|10148.4|10136.4|10136.9|10124.9|0
1708722000000|2024-02-23 21:00:00|10136.2|10124.2|10127.3|10115.3|10136.6|10124.6|10127.1|10115.1|0
1708902000000|2024-02-25 23:00:00|10127|10115|10138.4|10126.4|10142|10130|10126.6|10114.6|0
1708905600000|2024-02-26 00:00:00|10138.1|10126.1|10139.5|10127.5|10143.2|10131.2|10128.3|10116.3|0
1708909200000|2024-02-26 01:00:00|10122.8|10110.8|10121.1|10109.1|10132.2|10120.2|10117.2|10105.2|0
1708912800000|2024-02-26 02:00:00|10121|10109|10123|10111|10127.6|10115.6|10121|10109|0
1708916400000|2024-02-26 03:00:00|10122.9|10110.9|10120.1|10108.1|10123|10111|10119.2|10107.2|0
1708920000000|2024-02-26 04:00:00|10121|10109|10119.2|10107.2|10121.1|10109.1|10119.1|10107.1|0
1708923600000|2024-02-26 05:00:00|10117.3|10105.3|10124.6|10112.6|10128.4|10116.4|10117.3|10105.3|0
1708927200000|2024-02-26 06:00:00|10124.7|10112.7|10126|10114|10126.5|10114.5|10115.4|10103.4|0
1708930800000|2024-02-26 07:00:00|10127.8|10115.8|10127.2|10122.2|10130.7|10125.7|10118.7|10113.7|130
1708934400000|2024-02-26 08:00:00|10129.7|10124.7|10126.7|10121.7|10145.2|10140.2|10112.2|10107.2|1402
1708938000000|2024-02-26 09:00:00|10126.2|10121.2|10115.7|10110.7|10128.2|10123.2|10104.2|10099.2|421
1708941600000|2024-02-26 10:00:00|10116.2|10111.2|10127.7|10122.7|10134.7|10129.7|10108.2|10103.2|482
1708945200000|2024-02-26 11:00:00|10128.2|10123.2|10153.7|10148.7|10160.2|10155.2|10127.7|10122.7|453
1708948800000|2024-02-26 12:00:00|10154.2|10149.2|10146.8|10141.8|10159.7|10154.7|10144.3|10139.3|250
1708952400000|2024-02-26 13:00:00|10147.3|10142.3|10137.3|10132.3|10148.3|10143.3|10133.8|10128.8|477
1708956000000|2024-02-26 14:00:00|10137.8|10132.8|10145.8|10140.8|10151.8|10146.8|10128.3|10123.3|678
1708959600000|2024-02-26 15:00:00|10143.8|10138.8|10135|10130|10149.3|10144.3|10129|10124|923
1708963200000|2024-02-26 16:00:00|10135.5|10130.5|10137.4|10130.4|10147.5|10142.5|10131|10125.4|1106
1708966800000|2024-02-26 17:00:00|10136.4|10129.4|10134.4|10127.4|10142.4|10136.4|10131.4|10125.4|100
1708970400000|2024-02-26 18:00:00|10135.4|10126.4|10125.4|10113.4|10137.4|10130.4|10119.4|10112.4|210
1708974000000|2024-02-26 19:00:00|10127.3|10115.3|10130.8|10118.8|10136.6|10124.6|10125.3|10113.3|0
1708977600000|2024-02-26 20:00:00|10129|10117|10131.1|10119.1|10140.8|10128.8|10129|10117|0
1708981200000|2024-02-26 21:00:00|10133.3|10121.3|10129.6|10117.6|10133.3|10121.3|10128|10116|0
1708984800000|2024-02-26 22:00:00|10129.8|10117.8|10129.8|10117.8|10133.2|10121.2|10128.9|10116.9|0
1708988400000|2024-02-26 23:00:00|10130.4|10118.4|10133.2|10121.2|10137.1|10125.1|10127|10115|0
1708992000000|2024-02-27 00:00:00|10133.8|10121.8|10128.3|10116.3|10134.1|10122.1|10121.7|10109.7|0
1708995600000|2024-02-27 01:00:00|10130.1|10118.1|10124.7|10112.7|10132|10120|10122.8|10110.8|0
1708999200000|2024-02-27 02:00:00|10126.5|10114.5|10115.5|10103.5|10128.4|10116.4|10113.6|10101.6|0
1709002800000|2024-02-27 03:00:00|10113.7|10101.7|10118.7|10106.7|10119.7|10107.7|10111.8|10099.8|0
1709006400000|2024-02-27 04:00:00|10120.6|10108.6|10118.8|10106.8|10120.6|10108.6|10116.8|10104.8|0
1709010000000|2024-02-27 05:00:00|10118.7|10106.7|10115|10103|10122.4|10110.4|10111.2|10099.2|0
1709013600000|2024-02-27 06:00:00|10114.9|10102.9|10112.5|10100.5|10118.7|10106.7|10108.8|10096.8|0
1709017200000|2024-02-27 07:00:00|10114.3|10102.3|10114.4|10109.4|10124.9|10119.9|10106.4|10100.5|142
1709020800000|2024-02-27 08:00:00|10114.9|10109.9|10088.6|10083.6|10126.9|10121.9|10088.6|10083.6|1249
1709024400000|2024-02-27 09:00:00|10088.1|10083.1|10106.1|10101.1|10111.1|10106.1|10087.6|10082.6|444
1709028000000|2024-02-27 10:00:00|10106.6|10101.6|10075.1|10070.1|10111.1|10106.1|10075.1|10070.1|872
1709031600000|2024-02-27 11:00:00|10075.6|10070.6|10064.6|10059.6|10081.1|10076.1|10058.1|10053.1|861
1709035200000|2024-02-27 12:00:00|10065.1|10060.1|10094.8|10089.8|10097.3|10092.3|10060.1|10055.1|687
1709038800000|2024-02-27 13:00:00|10094.3|10089.3|10081.3|10076.3|10099.3|10094.3|10067.8|10062.8|465
1709042400000|2024-02-27 14:00:00|10080.8|10075.8|10103.8|10098.8|10110.3|10105.3|10076.3|10071.3|670
1709046000000|2024-02-27 15:00:00|10104.3|10099.3|10114.3|10109.3|10114.8|10109.8|10090.8|10085.8|625
1709049600000|2024-02-27 16:00:00|10114.8|10109.8|10116.8|10109.8|10128.8|10122.8|10112.8|10106.8|1470
1709053200000|2024-02-27 17:00:00|10117.8|10110.8|10110.8|10103.8|10122.8|10116.8|10106.8|10100.8|228
1709056800000|2024-02-27 18:00:00|10109.8|10101.8|10120.3|10108.3|10120.3|10111.8|10108.8|10101.8|117
1709060400000|2024-02-27 19:00:00|10120.2|10108.2|10120.7|10108.7|10124.3|10112.3|10115|10103|0
1709064000000|2024-02-27 20:00:00|10118.9|10106.9|10122.6|10110.6|10126.4|10114.4|10116.9|10104.9|0
1709067600000|2024-02-27 21:00:00|10123.2|10111.2|10125.2|10113.2|10129.9|10117.9|10121.4|10109.4|0
1709071200000|2024-02-27 22:00:00|10125.4|10113.4|10126.3|10114.3|10126.5|10114.5|10123.6|10111.6|0
1709074800000|2024-02-27 23:00:00|10127.4|10115.4|10121.2|10109.2|10127.8|10115.8|10121.1|10109.1|0
1709078400000|2024-02-28 00:00:00|10121.3|10109.3|10123.8|10111.8|10129.2|10117.2|10120.9|10108.9|0
1709082000000|2024-02-28 01:00:00|10123.7|10111.7|10123.8|10111.8|10127.5|10115.5|10121.9|10109.9|0
1709085600000|2024-02-28 02:00:00|10123.9|10111.9|10127.5|10115.5|10127.5|10115.5|10122|10110|0
1709089200000|2024-02-28 03:00:00|10125.7|10113.7|10125.8|10113.8|10125.8|10113.8|10123.8|10111.8|0
1709092800000|2024-02-28 04:00:00|10123.9|10111.9|10118.4|10106.4|10125.8|10113.8|10118.4|10106.4|0
1709096400000|2024-02-28 05:00:00|10120.2|10108.2|10116.6|10104.6|10122.1|10110.1|10114.7|10102.7|0
1709100000000|2024-02-28 06:00:00|10114.8|10102.8|10120.1|10108.1|10120.1|10108.1|10112.9|10100.9|0
1709103600000|2024-02-28 07:00:00|10118|10113|10115|10110|10128.5|10123.5|10110.5|10105.5|247
1709107200000|2024-02-28 08:00:00|10115.5|10110.5|10100.4|10095.4|10124.5|10119.5|10089.4|10084.4|1700
1709110800000|2024-02-28 09:00:00|10100.9|10095.9|10085.9|10080.9|10131.4|10126.4|10078.4|10073.4|1140
1709114400000|2024-02-28 10:00:00|10086.4|10081.4|10087.4|10082.4|10111.9|10106.9|10080.9|10075.9|476
1709118000000|2024-02-28 11:00:00|10086.9|10081.9|10059.9|10054.9|10088.4|10083.4|10055.4|10050.4|996
1709121600000|2024-02-28 12:00:00|10059.4|10054.4|10041.8|10036.8|10061.4|10056.4|10031.8|10026.8|894
1709125200000|2024-02-28 13:00:00|10040.8|10035.8|10061.3|10056.3|10065.8|10060.8|10038.3|10033.3|504
1709128800000|2024-02-28 14:00:00|10062.8|10057.8|10081.3|10076.3|10092.8|10087.8|10057.8|10052.8|638
1709132400000|2024-02-28 15:00:00|10080.8|10075.8|10069.8|10064.8|10091.3|10086.3|10060.3|10055.3|633
1709136000000|2024-02-28 16:00:00|10070.3|10065.3|10073.8|10067.8|10074.8|10068.8|10059.3|10054.3|916
1709139600000|2024-02-28 17:00:00|10074.8|10069.8|10071.8|10064.8|10083.8|10076.8|10068.8|10062.8|212
1709143200000|2024-02-28 18:00:00|10070.8|10063.8|10076.8|10064.8|10078.8|10071.8|10063.8|10057.8|130
1709146800000|2024-02-28 19:00:00|10076.9|10064.9|10069.1|10057.1|10078.7|10066.7|10059.8|10047.8|0
1709150400000|2024-02-28 20:00:00|10069.2|10057.2|10068|10056|10075.1|10063.1|10065.4|10053.4|0
1709154000000|2024-02-28 21:00:00|10068.4|10056.4|10043.4|10031.4|10068.9|10056.9|10037.7|10025.7|0
1709157600000|2024-02-28 22:00:00|10043.2|10031.2|10045.1|10033.1|10045.4|10033.4|10040.4|10028.4|0
1709161200000|2024-02-28 23:00:00|10045.2|10033.2|10049.6|10037.6|10054|10042|10045.1|10033.1|0
1709164800000|2024-02-29 00:00:00|10049.2|10037.2|10068.8|10056.8|10068.9|10056.9|10049.2|10037.2|0
1709168400000|2024-02-29 01:00:00|10067|10055|10068.8|10056.8|10070.8|10058.8|10063.4|10051.4|0
1709172000000|2024-02-29 02:00:00|10068.9|10056.9|10072.6|10060.6|10074.5|10062.5|10068.8|10056.8|0
1709175600000|2024-02-29 03:00:00|10072.7|10060.7|10076.7|10064.7|10076.7|10064.7|10071.2|10059.2|0
1709179200000|2024-02-29 04:00:00|10076.8|10064.8|10086.6|10074.6|10086.6|10074.6|10076.8|10064.8|0
1709182800000|2024-02-29 05:00:00|10084.8|10072.8|10079.3|10067.3|10088.4|10076.4|10079.3|10067.3|0
1709186400000|2024-02-29 06:00:00|10077.5|10065.5|10077.3|10065.3|10079.2|10067.2|10073.8|10061.8|0
1709190000000|2024-02-29 07:00:00|10078.1|10073.1|10071.6|10066.6|10083.1|10078.1|10062.1|10057.1|240
1709193600000|2024-02-29 08:00:00|10075.1|10070.1|10083.9|10078.9|10098.4|10093.4|10040.1|10035.1|1648
1709197200000|2024-02-29 09:00:00|10084.4|10079.4|10058.4|10053.4|10085.4|10080.4|10053.9|10048.9|711
1709200800000|2024-02-29 10:00:00|10057.4|10052.4|10056.4|10051.4|10066.4|10061.4|10045.9|10040.9|662
1709204400000|2024-02-29 11:00:00|10055.9|10050.9|10072.4|10067.4|10077.4|10072.4|10055.9|10050.9|417
1709208000000|2024-02-29 12:00:00|10070.9|10065.9|10049|10044|10073.4|10068.4|10042.4|10037.4|399
1709211600000|2024-02-29 13:00:00|10050|10045|10057.5|10052.5|10065|10060|10029|10024|577
1709215200000|2024-02-29 14:00:00|10056|10051|10043.5|10038.5|10069.5|10064.5|10040.5|10035.5|737
1709218800000|2024-02-29 15:00:00|10045.5|10040.5|10009.8|10004.8|10049|10044|10004.3|9999.3|1339
1709222400000|2024-02-29 16:00:00|10010.3|10005.3|9994.8|9987.8|10021.8|10016.8|9979.8|9972.8|3297
1709226000000|2024-02-29 17:00:00|9993.8|9986.8|10015.8|10007.8|10015.8|10008.8|9984.8|9977.8|606
1709229600000|2024-02-29 18:00:00|10014.8|10008.8|10027.3|10015.3|10027.3|10018.8|10013.8|10006.8|369
1709233200000|2024-02-29 19:00:00|10027.1|10015.1|10032|10020|10035.9|10023.9|10022.7|10010.7|1
1709236800000|2024-02-29 20:00:00|10033.8|10021.8|10041|10029|10043.7|10031.7|10024.7|10012.7|0
1709240400000|2024-02-29 21:00:00|10040.9|10028.9|10036|10024|10041|10029|10024|10012|0
1709244000000|2024-02-29 22:00:00|10035.7|10023.7|10038.5|10026.5|10038.6|10026.6|10035.1|10023.1|0
1709247600000|2024-02-29 23:00:00|10038.4|10026.4|10031|10019|10042.2|10030.2|10025.4|10013.4|0
1709251200000|2024-03-01 00:00:00|10031.1|10019.1|10052.3|10040.3|10052.3|10040.3|10031|10019|0
1709254800000|2024-03-01 01:00:00|10052.4|10040.4|10063.3|10051.3|10063.3|10051.3|10048.5|10036.5|0
1709258400000|2024-03-01 02:00:00|10063.2|10051.2|10073.8|10061.8|10073.8|10061.8|10061.3|10049.3|0
1709262000000|2024-03-01 03:00:00|10073.9|10061.9|10073.8|10061.8|10075.6|10063.6|10071.9|10059.9|0
1709265600000|2024-03-01 04:00:00|10073.7|10061.7|10073.6|10061.6|10075.5|10063.5|10070.1|10058.1|0
1709269200000|2024-03-01 05:00:00|10073.5|10061.5|10076|10064|10079.6|10067.6|10068.1|10056.1|0
1709272800000|2024-03-01 06:00:00|10074.2|10062.2|10066.8|10054.8|10079.2|10067.2|10066.8|10054.8|0
1709276400000|2024-03-01 07:00:00|10066.7|10054.7|10030.9|10025.9|10066.7|10055.9|10030.4|10025.4|224
1709280000000|2024-03-01 08:00:00|10031.4|10026.4|10042.5|10037.5|10081.4|10076.4|10015.4|10010.4|2464
1709283600000|2024-03-01 09:00:00|10042|10037|10064|10059|10073.5|10068.5|10035|10030|913
1709287200000|2024-03-01 10:00:00|10063.5|10058.5|10074.5|10069.5|10099|10094|10055|10050|1624
1709290800000|2024-03-01 11:00:00|10075|10070|10107|10102|10107.5|10102.5|10066|10061|510
1709294400000|2024-03-01 12:00:00|10107.5|10102.5|10086.7|10081.7|10111.5|10106.5|10082.2|10077.2|589
1709298000000|2024-03-01 13:00:00|10086.2|10081.2|10063.2|10058.2|10086.7|10081.7|10056.7|10051.7|670
1709301600000|2024-03-01 14:00:00|10062.7|10057.7|10025.2|10020.2|10082.7|10077.7|10022.2|10017.2|763
1709305200000|2024-03-01 15:00:00|10027.2|10022.2|10085.2|10080.2|10090.2|10085.2|10011.7|10006.7|1329
1709308800000|2024-03-01 16:00:00|10084.7|10079.7|10061.7|10054.7|10086.2|10081.2|10053.7|10046.7|1902
1709312400000|2024-03-01 17:00:00|10060.7|10055.7|10062.7|10056.7|10068.7|10062.7|10060.7|10055.7|140
1709316000000|2024-03-01 18:00:00|10061.7|10055.7|10063.5|10051.5|10065.7|10058.7|10056.7|10050.7|202
1709319600000|2024-03-01 19:00:00|10065.3|10053.3|10065.5|10053.5|10067.4|10055.4|10059.9|10047.9|0
1709323200000|2024-03-01 20:00:00|10063.7|10051.7|10070.7|10058.7|10072.7|10060.7|10061.5|10049.5|0
1709326800000|2024-03-01 21:00:00|10067.4|10055.4|10057.8|10045.8|10067.7|10055.7|10057.2|10045.2|0
1709506800000|2024-03-03 23:00:00|10067|10055|10063.5|10051.5|10071.1|10059.1|10061.3|10049.3|0
1709510400000|2024-03-04 00:00:00|10063.9|10051.9|10074.2|10062.2|10074.3|10062.3|10058.7|10046.7|0
1709514000000|2024-03-04 01:00:00|10074.3|10062.3|10070.7|10058.7|10076.1|10064.1|10070.6|10058.6|0
1709517600000|2024-03-04 02:00:00|10072.5|10060.5|10074.3|10062.3|10076.2|10064.2|10068.8|10056.8|0
1709521200000|2024-03-04 03:00:00|10072.6|10060.6|10068.9|10056.9|10074.3|10062.3|10067.1|10055.1|0
1709524800000|2024-03-04 04:00:00|10069|10057|10068.8|10056.8|10070.7|10058.7|10067.1|10055.1|0
1709528400000|2024-03-04 05:00:00|10070.6|10058.6|10066.2|10054.2|10070.6|10058.6|10064.4|10052.4|0
1709532000000|2024-03-04 06:00:00|10066.1|10054.1|10061.3|10049.3|10069.9|10057.9|10061.3|10049.3|0
1709535600000|2024-03-04 07:00:00|10060.3|10048.3|10078.3|10073.3|10080.3|10075.3|10054.3|10048.2|249
1709539200000|2024-03-04 08:00:00|10077.8|10072.8|10071.5|10066.5|10087.3|10082.3|10056.3|10051.3|2196
1709542800000|2024-03-04 09:00:00|10073|10068|10076|10071|10087.5|10082.5|10067|10062|755
1709546400000|2024-03-04 10:00:00|10075.5|10070.5|10052.5|10047.5|10077.5|10072.5|10052|10047|697
1709550000000|2024-03-04 11:00:00|10051.5|10046.5|10047.5|10042.5|10052.5|10047.5|10036|10031|557
1709553600000|2024-03-04 12:00:00|10048|10043|10045.1|10040.1|10057.5|10052.5|10043.6|10038.6|212
1709557200000|2024-03-04 13:00:00|10045.6|10040.6|10058.6|10053.6|10065.1|10060.1|10041.1|10036.1|413
1709560800000|2024-03-04 14:00:00|10059.1|10054.1|10053.6|10048.6|10062.6|10057.6|10042.6|10037.6|644
1709564400000|2024-03-04 15:00:00|10054.1|10049.1|10062.9|10057.9|10063.9|10058.9|10039.6|10034.6|428
1709568000000|2024-03-04 16:00:00|10062.4|10057.4|10075.9|10069.9|10081.9|10075.9|10061.9|10056.9|1278
1709571600000|2024-03-04 17:00:00|10076.9|10068.9|10075.9|10068.9|10077.9|10070.9|10071.9|10064.9|109
1709575200000|2024-03-04 18:00:00|10076.9|10069.9|10076.9|10064.9|10076.9|10070.9|10066.9|10060.9|53
1709578800000|2024-03-04 19:00:00|10075.1|10063.1|10090.3|10078.3|10092.2|10080.2|10069.7|10057.7|0
1709582400000|2024-03-04 20:00:00|10088.3|10076.3|10075|10063|10090.2|10078.2|10073.2|10061.2|0
1709586000000|2024-03-04 21:00:00|10074.1|10062.1|10068|10056|10075.4|10063.4|10066.5|10054.5|0
1709589600000|2024-03-04 22:00:00|10068.2|10056.2|10066.3|10054.3|10068.2|10056.2|10066.3|10054.3|0
1709593200000|2024-03-04 23:00:00|10066.4|10054.4|10062.1|10050.1|10069.8|10057.8|10059.9|10047.9|0
1709596800000|2024-03-05 00:00:00|10061.8|10049.8|10063.5|10051.5|10069.9|10057.9|10060.5|10048.5|0
1709600400000|2024-03-05 01:00:00|10061.7|10049.7|10061.7|10049.7|10061.8|10049.8|10054.4|10042.4|0
1709604000000|2024-03-05 02:00:00|10061.3|10049.3|10058|10046|10061.7|10049.7|10057.6|10045.6|0
1709607600000|2024-03-05 03:00:00|10058.1|10046.1|10059.9|10047.9|10061.8|10049.8|10058|10046|0
1709611200000|2024-03-05 04:00:00|10060|10048|10058.1|10046.1|10061.8|10049.8|10056.3|10044.3|0
1709614800000|2024-03-05 05:00:00|10058|10046|10047.2|10035.2|10058.1|10046.1|10045.3|10033.3|0
1709618400000|2024-03-05 06:00:00|10049|10037|10047|10035|10049.7|10037.7|10038|10026|0
1709622000000|2024-03-05 07:00:00|10048.8|10036.8|10060|10055|10060.5|10055.5|10044.5|10036.8|212
1709625600000|2024-03-05 08:00:00|10061|10056|10059.5|10054.5|10098|10093|10053.5|10048.5|1645
1709629200000|2024-03-05 09:00:00|10060|10055|10043|10038|10077.5|10072.5|10032.5|10027.5|849
1709632800000|2024-03-05 10:00:00|10044|10039|10040|10035|10051|10046|10032.5|10027.5|1264
1709636400000|2024-03-05 11:00:00|10040.5|10035.5|10056.5|10051.5|10070.5|10065.5|10040.5|10035.5|632
1709640000000|2024-03-05 12:00:00|10057|10052|10058.2|10053.2|10072|10067|10055|10050|363
1709643600000|2024-03-05 13:00:00|10058.7|10053.7|10072.2|10067.2|10078.2|10073.2|10058.7|10053.7|616
1709647200000|2024-03-05 14:00:00|10073.2|10068.2|10101.7|10096.7|10106.2|10101.2|10072.7|10067.7|941
1709650800000|2024-03-05 15:00:00|10100.2|10095.2|10112|10107|10113|10108|10095|10090|1518
1709654400000|2024-03-05 16:00:00|10110.5|10105.5|10120.5|10114.5|10126.5|10120.5|10103.5|10098.5|1539
1709658000000|2024-03-05 17:00:00|10121.5|10113.5|10126.5|10119.5|10126.5|10120.5|10117.5|10111.5|83
1709661600000|2024-03-05 18:00:00|10125.5|10118.5|10116.9|10104.9|10128.5|10119.5|10112.5|10104.9|189
1709665200000|2024-03-05 19:00:00|10115.1|10103.1|10100.7|10088.7|10123.1|10111.1|10098.8|10086.8|0
1709668800000|2024-03-05 20:00:00|10098.9|10086.9|10115.1|10103.1|10118.7|10106.7|10085.9|10073.9|0
1709672400000|2024-03-05 21:00:00|10113.8|10101.8|10123|10111|10124.4|10112.4|10112.9|10100.9|0
1709676000000|2024-03-05 22:00:00|10125.6|10113.6|10128|10116|10128.5|10116.5|10125|10113|0
1709679600000|2024-03-05 23:00:00|10127.9|10115.9|10121|10109|10127.9|10115.9|10117.7|10105.7|0
1709683200000|2024-03-06 00:00:00|10120.8|10108.8|10122.1|10110.1|10125.9|10113.9|10117.8|10105.8|0
1709686800000|2024-03-06 01:00:00|10120.2|10108.2|10131.4|10119.4|10131.5|10119.5|10120.2|10108.2|0
1709690400000|2024-03-06 02:00:00|10129.6|10117.6|10132.8|10120.8|10138.9|10126.9|10129.6|10117.6|0
1709694000000|2024-03-06 03:00:00|10135.3|10123.3|10142.6|10130.6|10142.7|10130.7|10135.2|10123.2|0
1709697600000|2024-03-06 04:00:00|10142.7|10130.7|10146.2|10134.2|10146.2|10134.2|10138.3|10126.3|0
1709701200000|2024-03-06 05:00:00|10148|10136|10145.8|10133.8|10148|10136|10145.8|10133.8|0
1709704800000|2024-03-06 06:00:00|10147.6|10135.6|10137.6|10125.6|10150|10138|10137.5|10125.5|0
1709708400000|2024-03-06 07:00:00|10132.6|10127.6|10118.1|10113.1|10136.1|10131.1|10117.6|10112.6|200
1709712000000|2024-03-06 08:00:00|10118.6|10113.6|10193|10188|10197.5|10192.5|10108.6|10103.6|2370
1709715600000|2024-03-06 09:00:00|10192.5|10187.5|10226.5|10221.5|10228.5|10223.5|10191|10186|1269
1709719200000|2024-03-06 10:00:00|10225.5|10220.5|10213|10208|10228.5|10223.5|10206.5|10201.5|1086
1709722800000|2024-03-06 11:00:00|10213.5|10208.5|10231|10226|10239.5|10234.5|10207.5|10202.5|929
1709726400000|2024-03-06 12:00:00|10230|10225|10236.6|10231.6|10242.1|10237.1|10226.1|10221.1|926
1709730000000|2024-03-06 13:00:00|10236.1|10231.1|10244.6|10239.6|10245.6|10240.6|10230.1|10225.1|736
1709733600000|2024-03-06 14:00:00|10245.1|10240.1|10237.6|10232.6|10249.1|10244.1|10224.1|10219.1|780
1709737200000|2024-03-06 15:00:00|10235.6|10230.6|10197.2|10192.2|10244.1|10239.1|10196.2|10191.2|1721
1709740800000|2024-03-06 16:00:00|10196.2|10191.2|10201.7|10194.7|10212.7|10206.7|10190.2|10185.2|1384
1709744400000|2024-03-06 17:00:00|10202.7|10195.7|10207.7|10200.7|10220.7|10214.7|10199.7|10193.7|199
1709748000000|2024-03-06 18:00:00|10206.7|10199.7|10200.2|10188.2|10214.7|10205.7|10191.7|10185.7|165
1709751600000|2024-03-06 19:00:00|10200.1|10188.1|10196.2|10184.2|10206.1|10194.1|10186.8|10174.8|0
1709755200000|2024-03-06 20:00:00|10196.1|10184.1|10203.2|10191.2|10207|10195|10190.4|10178.4|0
1709758800000|2024-03-06 21:00:00|10201|10189|10203.2|10191.2|10207.5|10195.5|10199.1|10187.1|0
1709762400000|2024-03-06 22:00:00|10203.4|10191.4|10205.8|10193.8|10206.3|10194.3|10201.7|10189.7|0
1709766000000|2024-03-06 23:00:00|10207.3|10195.3|10197.1|10185.1|10207.6|10195.6|10197.1|10185.1|0
1709769600000|2024-03-07 00:00:00|10196.8|10184.8|10192|10180|10201.1|10189.1|10188.2|10176.2|0
1709773200000|2024-03-07 01:00:00|10191.1|10179.1|10182.2|10170.2|10195.3|10183.3|10180.4|10168.4|0
1709776800000|2024-03-07 02:00:00|10184.1|10172.1|10185.4|10173.4|10187.2|10175.2|10174.7|10162.7|0
1709780400000|2024-03-07 03:00:00|10185.5|10173.5|10200.2|10188.2|10200.2|10188.2|10185.4|10173.4|0
1709784000000|2024-03-07 04:00:00|10198.4|10186.4|10200.2|10188.2|10203.8|10191.8|10194.6|10182.6|0
1709787600000|2024-03-07 05:00:00|10202|10190|10193.7|10181.7|10205|10193|10193.7|10181.7|0
1709791200000|2024-03-07 06:00:00|10191.9|10179.9|10190.6|10178.6|10203.4|10191.4|10186.7|10174.7|0
1709794800000|2024-03-07 07:00:00|10188.8|10176.8|10164|10159|10190.5|10185.5|10161.5|10156.5|364
1709798400000|2024-03-07 08:00:00|10165.5|10160.5|10230.8|10225.8|10230.8|10225.8|10165.5|10160.5|2203
1709802000000|2024-03-07 09:00:00|10231.8|10226.8|10257.3|10252.3|10257.8|10252.8|10216.3|10211.3|688
1709805600000|2024-03-07 10:00:00|10256.8|10251.8|10265.8|10260.8|10276.8|10271.8|10251.3|10246.3|647
1709809200000|2024-03-07 11:00:00|10266.3|10261.3|10266.3|10261.3|10271.8|10266.8|10256.3|10251.3|436
1709812800000|2024-03-07 12:00:00|10265.8|10260.8|10276.3|10271.3|10279.8|10274.8|10262.8|10257.8|490
1709816400000|2024-03-07 13:00:00|10276.8|10271.8|10302.3|10297.3|10315.3|10310.3|10265.3|10260.3|1181
1709820000000|2024-03-07 14:00:00|10302.8|10297.8|10359.8|10354.8|10362.3|10357.3|10302.8|10297.8|1651
1709823600000|2024-03-07 15:00:00|10359.3|10354.3|10314.6|10309.6|10362.8|10357.8|10311.6|10306.6|1331
1709827200000|2024-03-07 16:00:00|10315.1|10310.1|10331.6|10325.6|10339.6|10334.6|10315.1|10310.1|2796
1709830800000|2024-03-07 17:00:00|10332.6|10326.6|10330.6|10323.6|10333.6|10326.6|10322.6|10315.6|165
1709834400000|2024-03-07 18:00:00|10331.6|10324.6|10345.7|10333.7|10348.6|10340.1|10329.6|10323.6|181
1709838000000|2024-03-07 19:00:00|10345.8|10333.8|10332.5|10320.5|10347.6|10335.6|10332.4|10320.4|0
1709841600000|2024-03-07 20:00:00|10334.3|10322.3|10335.1|10323.1|10339.1|10327.1|10324.8|10312.8|0
1709845200000|2024-03-07 21:00:00|10330.2|10318.2|10325.8|10313.8|10330.2|10318.2|10300.5|10288.5|0
1709848800000|2024-03-07 22:00:00|10326|10314|10329.4|10317.4|10330.2|10318.2|10325.4|10313.4|0
1709852400000|2024-03-07 23:00:00|10329.5|10317.5|10331.5|10319.5|10336|10324|10327.8|10315.8|0
1709856000000|2024-03-08 00:00:00|10332.2|10320.2|10337.1|10325.1|10340.8|10328.8|10324.4|10312.4|0
1709859600000|2024-03-08 01:00:00|10338.9|10326.9|10342.5|10330.5|10348|10336|10333.4|10321.4|0
1709863200000|2024-03-08 02:00:00|10340.7|10328.7|10338.8|10326.8|10342.5|10330.5|10338.8|10326.8|0
1709866800000|2024-03-08 03:00:00|10337|10325|10348.6|10336.6|10350.4|10338.4|10337|10325|0
1709870400000|2024-03-08 04:00:00|10350.4|10338.4|10345.2|10333.2|10354.5|10342.5|10345.2|10333.2|0
1709874000000|2024-03-08 05:00:00|10342.8|10330.8|10349.1|10337.1|10350.9|10338.9|10340.9|10328.9|0
1709877600000|2024-03-08 06:00:00|10350.9|10338.9|10340|10328|10350.9|10338.9|10340|10328|0
1709881200000|2024-03-08 07:00:00|10338.2|10326.2|10331.1|10326.1|10349.6|10344.6|10330.1|10322.5|221
1709884800000|2024-03-08 08:00:00|10332.1|10327.1|10360.7|10355.7|10364.2|10359.2|10312.1|10307.1|2005
1709888400000|2024-03-08 09:00:00|10361.2|10356.2|10353.7|10348.7|10372.2|10367.2|10349.7|10344.7|771
1709892000000|2024-03-08 10:00:00|10354.2|10349.2|10350.2|10345.2|10357.2|10352.2|10332.2|10327.2|731
1709895600000|2024-03-08 11:00:00|10349.2|10344.2|10325.7|10320.7|10350.2|10345.2|10322.2|10317.2|609
1709899200000|2024-03-08 12:00:00|10326.2|10321.2|10318.8|10313.8|10327.2|10322.2|10307.3|10302.3|574
1709902800000|2024-03-08 13:00:00|10318.3|10313.3|10343.3|10338.3|10344.8|10339.8|10311.3|10306.3|914
1709906400000|2024-03-08 14:00:00|10342.8|10337.8|10324.8|10319.8|10351.3|10346.3|10312.8|10307.8|768
1709910000000|2024-03-08 15:00:00|10325.3|10320.3|10325.5|10320.5|10330|10325|10307.5|10302.5|671
1709913600000|2024-03-08 16:00:00|10326|10321|10306|10299|10326.5|10321.5|10304|10298|1150
1709917200000|2024-03-08 17:00:00|10305|10298|10291|10284|10309|10302|10289|10282|160
1709920800000|2024-03-08 18:00:00|10290|10283|10288.5|10276.5|10296|10289|10278|10270|242
1709924400000|2024-03-08 19:00:00|10289.4|10277.4|10303.6|10291.6|10313.6|10301.6|10288.5|10276.5|0
1709928000000|2024-03-08 20:00:00|10303.7|10291.7|10287.9|10275.9|10311.1|10299.1|10286.1|10274.1|0
1709931600000|2024-03-08 21:00:00|10286.1|10274.1|10293.7|10281.7|10301.8|10289.8|10285.2|10273.2|0
1710108000000|2024-03-10 22:00:00|10287.2|10275.2|10273.3|10261.3|10290|10278|10272|10260|0
1710111600000|2024-03-10 23:00:00|10273.5|10261.5|10293.9|10281.9|10293.9|10281.9|10273.5|10261.5|0
1710115200000|2024-03-11 00:00:00|10293.5|10281.5|10287.1|10275.1|10300.2|10288.2|10283.4|10271.4|0
1710118800000|2024-03-11 01:00:00|10288.9|10276.9|10289|10277|10302|10290|10287.1|10275.1|0
1710122400000|2024-03-11 02:00:00|10288.9|10276.9|10282.6|10270.6|10289|10277|10280.8|10268.8|0
1710126000000|2024-03-11 03:00:00|10284.4|10272.4|10276.9|10264.9|10291.8|10279.8|10275.1|10263.1|0
1710129600000|2024-03-11 04:00:00|10276.8|10264.8|10273.2|10261.2|10278.7|10266.7|10271.3|10259.3|0
1710133200000|2024-03-11 05:00:00|10274.1|10262.1|10278.3|10266.3|10280.7|10268.7|10270.8|10258.8|0
1710136800000|2024-03-11 06:00:00|10278.2|10266.2|10286.8|10274.8|10286.8|10274.8|10274.6|10262.6|0
1710140400000|2024-03-11 07:00:00|10283.1|10278.1|10282.6|10277.6|10283.1|10278.1|10264.6|10259.6|350
1710144000000|2024-03-11 08:00:00|10283.1|10278.1|10305.3|10300.3|10333.1|10328.1|10279.6|10274.6|3711
1710147600000|2024-03-11 09:00:00|10305.8|10300.8|10283.3|10278.3|10315.8|10310.8|10277.3|10272.3|3171
1710151200000|2024-03-11 10:00:00|10283.8|10278.8|10291.3|10286.3|10294.8|10289.8|10270.3|10265.3|816
1710154800000|2024-03-11 11:00:00|10291.8|10286.8|10308.8|10303.8|10313.8|10308.8|10291.3|10286.3|1232
1710158400000|2024-03-11 12:00:00|10307.8|10302.8|10303.8|10298.8|10308.8|10303.8|10280.8|10275.8|1391
1710162000000|2024-03-11 13:00:00|10303.3|10298.3|10328.3|10323.3|10337.3|10332.3|10302.3|10297.3|1839
1710165600000|2024-03-11 14:00:00|10329.3|10324.3|10304.3|10299.3|10331.3|10326.3|10294.8|10289.8|2794
1710169200000|2024-03-11 15:00:00|10304.8|10299.8|10312.3|10307.3|10320.3|10315.3|10293.3|10288.3|2383
1710172800000|2024-03-11 16:00:00|10311.8|10306.8|10333.8|10326.8|10336.8|10329.8|10310.3|10305.3|3387
1710176400000|2024-03-11 17:00:00|10334.8|10327.8|10336.8|10329.8|10340.8|10333.8|10329.8|10322.8|119
1710180000000|2024-03-11 18:00:00|10337.8|10330.8|10344.4|10332.4|10344.4|10334.8|10333.8|10325.8|83
1710183600000|2024-03-11 19:00:00|10344.3|10332.3|10342.2|10330.2|10344.4|10332.4|10334.5|10322.5|0
1710187200000|2024-03-11 20:00:00|10342.3|10330.3|10344.4|10332.4|10348.1|10336.1|10338.5|10326.5|0
1710190800000|2024-03-11 21:00:00|10344.6|10332.6|10344.4|10332.4|10344.7|10332.7|10342.1|10330.1|0
1710194400000|2024-03-11 22:00:00|10344.5|10332.5|10358.1|10346.1|10360.4|10348.4|10344.5|10332.5|0
1710198000000|2024-03-11 23:00:00|10357.9|10345.9|10359.5|10347.5|10360.9|10348.9|10354|10342|0
1710201600000|2024-03-12 00:00:00|10359.2|10347.2|10360.6|10348.6|10366.1|10354.1|10354.5|10342.5|0
1710205200000|2024-03-12 01:00:00|10362.5|10350.5|10371.8|10359.8|10375.6|10363.6|10362.5|10350.5|0
1710208800000|2024-03-12 02:00:00|10373.6|10361.6|10377.8|10365.8|10379.6|10367.6|10371.7|10359.7|0
1710212400000|2024-03-12 03:00:00|10379.6|10367.6|10379.8|10367.8|10383.5|10371.5|10377.8|10365.8|0
1710216000000|2024-03-12 04:00:00|10381.7|10369.7|10381.8|10369.8|10381.8|10369.8|10377.9|10365.9|0
1710219600000|2024-03-12 05:00:00|10383.6|10371.6|10386.4|10374.4|10386.4|10374.4|10382.5|10370.5|0
1710223200000|2024-03-12 06:00:00|10386.3|10374.3|10374.9|10362.9|10388.1|10376.1|10372.1|10360.1|0
1710226800000|2024-03-12 07:00:00|10373.1|10361.1|10364.5|10359.5|10376|10371|10363.5|10357.3|155
1710230400000|2024-03-12 08:00:00|10362.5|10357.5|10368.8|10363.8|10383|10378|10357|10352|2999
1710234000000|2024-03-12 09:00:00|10369.3|10364.3|10374.8|10369.8|10395.8|10390.8|10368.8|10363.8|2771
1710237600000|2024-03-12 10:00:00|10374.3|10369.3|10379.3|10374.3|10390.3|10385.3|10371.3|10366.3|2295
1710241200000|2024-03-12 11:00:00|10379.8|10374.8|10374.3|10369.3|10388.8|10383.8|10372.3|10367.3|1309
1710244800000|2024-03-12 12:00:00|10375.3|10370.3|10375.3|10370.3|10394.8|10389.8|10345.8|10340.8|2285
1710248400000|2024-03-12 13:00:00|10376.3|10371.3|10367.8|10362.8|10379.3|10374.3|10346.3|10341.3|1759
1710252000000|2024-03-12 14:00:00|10368.3|10363.3|10369.3|10364.3|10379.3|10374.3|10355.8|10350.8|2136
1710255600000|2024-03-12 15:00:00|10369.8|10364.8|10397.9|10392.9|10399.4|10394.4|10365.3|10360.3|2140
1710259200000|2024-03-12 16:00:00|10397.4|10392.4|10383.4|10376.4|10406.9|10401.9|10380.4|10373.4|2921
1710262800000|2024-03-12 17:00:00|10384.4|10377.4|10391.4|10384.4|10393.4|10386.4|10376.4|10369.4|269
1710266400000|2024-03-12 18:00:00|10392.4|10385.4|10403.5|10391.5|10407.4|10398.4|10390.4|10379.4|124
1710270000000|2024-03-12 19:00:00|10405.3|10393.3|10408.6|10396.6|10409.5|10397.5|10401.5|10389.5|3
1710273600000|2024-03-12 20:00:00|10410.4|10398.4|10408.7|10396.7|10410.8|10398.8|10406.9|10394.9|0
1710277200000|2024-03-12 21:00:00|10409.1|10397.1|10409.1|10397.1|10410.6|10398.6|10408.3|10396.3|0
1710280800000|2024-03-12 22:00:00|10409|10397|10413.9|10401.9|10416.6|10404.6|10406.4|10394.4|0
1710284400000|2024-03-12 23:00:00|10414|10402|10414.9|10402.9|10419.4|10407.4|10412.2|10400.2|0
1710288000000|2024-03-13 00:00:00|10415.1|10403.1|10397.9|10385.9|10415.1|10403.1|10396|10384|0
1710291600000|2024-03-13 01:00:00|10397.8|10385.8|10393.3|10381.3|10397.9|10385.9|10390.5|10378.5|0
1710295200000|2024-03-13 02:00:00|10392.3|10380.3|10384.6|10372.6|10394.2|10382.2|10382.8|10370.8|0
1710298800000|2024-03-13 03:00:00|10382.8|10370.8|10390.2|10378.2|10390.2|10378.2|10382.7|10370.7|0
1710302400000|2024-03-13 04:00:00|10390.3|10378.3|10397.1|10385.1|10397.3|10385.3|10390.2|10378.2|0
1710306000000|2024-03-13 05:00:00|10396.2|10384.2|10400.9|10388.9|10401|10389|10394.4|10382.4|0
1710309600000|2024-03-13 06:00:00|10399.1|10387.1|10400.9|10388.9|10402.7|10390.7|10395.3|10383.3|0
1710313200000|2024-03-13 07:00:00|10402.7|10390.7|10427.4|10422.4|10427.9|10422.9|10393.4|10388.4|268
1710316800000|2024-03-13 08:00:00|10432.9|10427.9|10489.4|10484.4|10503.4|10498.4|10430.4|10425.4|3963
1710320400000|2024-03-13 09:00:00|10489.9|10484.9|10523.4|10518.4|10524.4|10519.4|10488.9|10483.9|3462
1710324000000|2024-03-13 10:00:00|10523.9|10518.9|10555.9|10550.9|10556.9|10551.9|10521.4|10516.4|1952
1710327600000|2024-03-13 11:00:00|10556.9|10551.9|10539.4|10534.4|10556.9|10551.9|10538.9|10533.9|1070
1710331200000|2024-03-13 12:00:00|10539.9|10534.9|10559|10554|10563|10558|10527.5|10522.5|2808
1710334800000|2024-03-13 13:00:00|10558.5|10553.5|10572|10567|10579|10574|10551.5|10546.5|1931
1710338400000|2024-03-13 14:00:00|10572.5|10567.5|10572.5|10567.5|10597|10592|10569.5|10564.5|2650
1710342000000|2024-03-13 15:00:00|10571.5|10566.5|10571.9|10566.9|10578|10573|10560.9|10555.9|1085
1710345600000|2024-03-13 16:00:00|10571.4|10566.4|10570.9|10564.9|10582.4|10577.4|10555.9|10548.9|2544
1710349200000|2024-03-13 17:00:00|10573.9|10566.9|10569.9|10562.9|10578.9|10571.9|10564.9|10558.9|268
1710352800000|2024-03-13 18:00:00|10568.9|10561.9|10572.4|10560.4|10576.9|10568.9|10566.4|10557.9|43
1710356400000|2024-03-13 19:00:00|10572.3|10560.3|10570.2|10558.2|10576|10564|10552.4|10540.4|0
1710360000000|2024-03-13 20:00:00|10570.3|10558.3|10572.3|10560.3|10576.1|10564.1|10570.1|10558.1|0
1710363600000|2024-03-13 21:00:00|10572.2|10560.2|10572.6|10560.6|10572.8|10560.8|10571.1|10559.1|0
1710367200000|2024-03-13 22:00:00|10570|10558|10569.4|10557.4|10573.6|10561.6|10567.3|10555.3|0
1710370800000|2024-03-13 23:00:00|10569.6|10557.6|10577.4|10565.4|10578.1|10566.1|10569|10557|0
1710374400000|2024-03-14 00:00:00|10577.3|10565.3|10565.7|10553.7|10577.3|10565.3|10561.8|10549.8|0
1710378000000|2024-03-14 01:00:00|10563.8|10551.8|10567.7|10555.7|10567.7|10555.7|10561.9|10549.9|0
1710381600000|2024-03-14 02:00:00|10566.7|10554.7|10562|10550|10569.5|10557.5|10562|10550|0
1710385200000|2024-03-14 03:00:00|10561.9|10549.9|10562|10550|10563.9|10551.9|10558.2|10546.2|0
1710388800000|2024-03-14 04:00:00|10561.1|10549.1|10567.7|10555.7|10568.6|10556.6|10560.1|10548.1|0
1710392400000|2024-03-14 05:00:00|10567.6|10555.6|10567.7|10555.7|10571.4|10559.4|10565.8|10553.8|0
1710396000000|2024-03-14 06:00:00|10566.7|10554.7|10584.8|10572.8|10584.8|10572.8|10565.8|10553.8|0
1710399600000|2024-03-14 07:00:00|10584.9|10572.9|10571.9|10566.9|10584.9|10572.9|10554.4|10549.4|83
1710403200000|2024-03-14 08:00:00|10573.4|10568.4|10580.1|10575.1|10605.9|10600.9|10557.4|10552.4|1419
1710406800000|2024-03-14 09:00:00|10580.6|10575.6|10586.6|10581.6|10593.6|10588.6|10570.1|10565.1|887
1710410400000|2024-03-14 10:00:00|10586.1|10581.1|10582.1|10577.1|10595.1|10590.1|10570.6|10565.6|696
1710414000000|2024-03-14 11:00:00|10581.6|10576.6|10570.8|10565.8|10590.1|10585.1|10568.8|10563.8|700
1710417600000|2024-03-14 12:00:00|10571.3|10566.3|10544|10539|10576.8|10571.8|10543|10538|488
1710421200000|2024-03-14 13:00:00|10544.5|10539.5|10518.5|10513.5|10558.5|10553.5|10517.5|10512.5|805
1710424800000|2024-03-14 14:00:00|10518|10513|10487.5|10482.5|10526|10521|10483|10478|924
1710428400000|2024-03-14 15:00:00|10487|10482|10484.1|10479.1|10497.6|10492.6|10480.1|10475.1|962
1710432000000|2024-03-14 16:00:00|10483.6|10478.6|10484.1|10475.1|10496.1|10491.1|10481.1|10475.1|1450
1710435600000|2024-03-14 17:00:00|10483.1|10476.1|10477.1|10467.1|10484.1|10477.1|10462.1|10454.1|170
1710439200000|2024-03-14 18:00:00|10485.1|10469.1|10481.1|10469.1|10487.1|10480.1|10474.1|10468.1|110
1710442800000|2024-03-14 19:00:00|10480.1|10468.1|10490.8|10478.8|10491.6|10479.6|10452|10440|0
1710446400000|2024-03-14 20:00:00|10490.7|10478.7|10487.1|10475.1|10492.8|10480.8|10485.2|10473.2|0
1710450000000|2024-03-14 21:00:00|10487.8|10475.8|10480.8|10468.8|10488.4|10476.4|10480|10468|0
1710453600000|2024-03-14 22:00:00|10482.5|10470.5|10482.3|10470.3|10486.8|10474.8|10481.1|10469.1|0
1710457200000|2024-03-14 23:00:00|10482.7|10470.7|10478.3|10466.3|10482.7|10470.7|10472.2|10460.2|0
1710460800000|2024-03-15 00:00:00|10477.9|10465.9|10488.7|10476.7|10494.2|10482.2|10477.7|10465.7|0
1710464400000|2024-03-15 01:00:00|10489.6|10477.6|10492.3|10480.3|10509|10497|10481.2|10469.2|0
1710468000000|2024-03-15 02:00:00|10490.5|10478.5|10488.8|10476.8|10494.4|10482.4|10483|10471|0
1710471600000|2024-03-15 03:00:00|10488.9|10476.9|10494.7|10482.7|10496.3|10484.3|10488.8|10476.8|0
1710475200000|2024-03-15 04:00:00|10494.6|10482.6|10488.9|10476.9|10494.7|10482.7|10485.2|10473.2|0
1710478800000|2024-03-15 05:00:00|10490.8|10478.8|10485.2|10473.2|10492.7|10480.7|10481.4|10469.4|0
1710482400000|2024-03-15 06:00:00|10485.1|10473.1|10479.4|10467.4|10489|10477|10477.5|10465.5|0
1710486000000|2024-03-15 07:00:00|10477.5|10465.5|10486.4|10481.4|10503.9|10498.9|10477.5|10465.5|272
1710489600000|2024-03-15 08:00:00|10485.9|10480.9|10548.6|10543.6|10553.6|10548.6|10485.4|10480.4|2100
1710493200000|2024-03-15 09:00:00|10550.1|10545.1|10598.6|10593.6|10602.1|10597.1|10547.1|10542.1|1225
1710496800000|2024-03-15 10:00:00|10599.1|10594.1|10610.6|10605.6|10619.6|10614.6|10587.6|10582.6|1316
1710500400000|2024-03-15 11:00:00|10611.1|10606.1|10630.1|10625.1|10636.1|10631.1|10599.1|10594.1|930
1710504000000|2024-03-15 12:00:00|10631.1|10626.1|10609.4|10604.4|10639.1|10634.1|10607.9|10602.9|847
1710507600000|2024-03-15 13:00:00|10608.9|10603.9|10623.4|10618.4|10632.9|10627.9|10606.4|10601.4|1022
1710511200000|2024-03-15 14:00:00|10622.9|10617.9|10640.4|10635.4|10641.9|10636.9|10611.4|10606.4|946
1710514800000|2024-03-15 15:00:00|10641.4|10636.4|10628.4|10623.4|10642.9|10637.9|10615.9|10610.9|2294
1710518400000|2024-03-15 16:00:00|10627.4|10622.4|10589.4|10582.4|10627.4|10622.4|10586.4|10579.4|2089
1710522000000|2024-03-15 17:00:00|10588.4|10581.4|10602.4|10594.4|10602.4|10595.4|10585.4|10578.4|102
1710525600000|2024-03-15 18:00:00|10605.4|10597.4|10609.9|10597.9|10611.4|10604.4|10595.4|10588.4|122
1710529200000|2024-03-15 19:00:00|10609.8|10597.8|10615.8|10603.8|10617.7|10605.7|10605.9|10593.9|0
1710532800000|2024-03-15 20:00:00|10615.2|10603.2|10629.6|10617.6|10630.4|10618.4|10613.4|10601.4|0
1710536400000|2024-03-15 21:00:00|10629.9|10617.9|10629.9|10617.9|10629.9|10617.9|10629.9|10617.9|0
1710712800000|2024-03-17 22:00:00|10633|10621|10632.5|10620.5|10647.8|10635.8|10632.1|10620.1|0
1710716400000|2024-03-17 23:00:00|10632.9|10620.9|10632.6|10620.6|10635.3|10623.3|10627.5|10615.5|0
1710720000000|2024-03-18 00:00:00|10632|10620|10622.9|10610.9|10632|10620|10619.2|10607.2|0
1710723600000|2024-03-18 01:00:00|10624.8|10612.8|10626.9|10614.9|10626.9|10614.9|10615.4|10603.4|0
1710727200000|2024-03-18 02:00:00|10627.8|10615.8|10619.9|10607.9|10628.8|10616.8|10616.1|10604.1|0
1710730800000|2024-03-18 03:00:00|10621.8|10609.8|10621.9|10609.9|10623.8|10611.8|10619.9|10607.9|0
1710734400000|2024-03-18 04:00:00|10620|10608|10625.6|10613.6|10627.5|10615.5|10620|10608|0
1710738000000|2024-03-18 05:00:00|10625.5|10613.5|10630|10618|10630.1|10618.1|10625.5|10613.5|0
1710741600000|2024-03-18 06:00:00|10630.1|10618.1|10626.7|10614.7|10633.9|10621.9|10626.7|10614.7|0
1710745200000|2024-03-18 07:00:00|10624.8|10612.8|10598.9|10593.9|10624.8|10619.4|10595.4|10590.4|241
1710748800000|2024-03-18 08:00:00|10599.9|10594.9|10649.3|10644.3|10650.3|10645.3|10585.4|10580.4|1833
1710752400000|2024-03-18 09:00:00|10649.8|10644.8|10637.3|10632.3|10659.3|10654.3|10635.3|10630.3|635
1710756000000|2024-03-18 10:00:00|10638.3|10633.3|10623.3|10618.3|10642.3|10637.3|10612.8|10607.8|504
1710759600000|2024-03-18 11:00:00|10622.8|10617.8|10627.8|10622.8|10638.3|10633.3|10612.8|10607.8|298
1710763200000|2024-03-18 12:00:00|10627.3|10622.3|10624.4|10619.4|10637.8|10632.8|10613.4|10608.4|363
1710766800000|2024-03-18 13:00:00|10624.9|10619.9|10600.4|10595.4|10639.4|10634.4|10596.9|10591.9|586
1710770400000|2024-03-18 14:00:00|10600.9|10595.9|10587.4|10582.4|10603.9|10598.9|10577.4|10572.4|712
1710774000000|2024-03-18 15:00:00|10586.9|10581.9|10604.2|10599.2|10604.7|10599.7|10581.9|10576.9|523
1710777600000|2024-03-18 16:00:00|10603.7|10598.7|10592.2|10585.2|10605.7|10600.7|10591.2|10584.2|1096
1710781200000|2024-03-18 17:00:00|10591.2|10584.2|10604.2|10597.2|10604.2|10598.2|10590.2|10583.2|225
1710784800000|2024-03-18 18:00:00|10603.2|10596.2|10604.7|10592.7|10609.2|10602.2|10597.2|10587.7|54
1710788400000|2024-03-18 19:00:00|10602.8|10590.8|10593.7|10581.7|10606.8|10594.8|10591.7|10579.7|0
1710792000000|2024-03-18 20:00:00|10593.8|10581.8|10591.9|10579.9|10596.9|10584.9|10591.7|10579.7|0
1710795600000|2024-03-18 21:00:00|10592.6|10580.6|10591.1|10579.1|10593.8|10581.8|10588.4|10576.4|0
1710799200000|2024-03-18 22:00:00|10590.8|10578.8|10581.1|10569.1|10595|10583|10578.7|10566.7|0
1710802800000|2024-03-18 23:00:00|10581.2|10569.2|10584.4|10572.4|10585|10573|10576.7|10564.7|0
1710806400000|2024-03-19 00:00:00|10584.5|10572.5|10578.8|10566.8|10588.1|10576.1|10574.8|10562.8|0
1710810000000|2024-03-19 01:00:00|10578.7|10566.7|10578.1|10566.1|10580.7|10568.7|10567.1|10555.1|0
1710813600000|2024-03-19 02:00:00|10579|10567|10586.7|10574.7|10589.5|10577.5|10578.1|10566.1|0
1710817200000|2024-03-19 03:00:00|10588.6|10576.6|10582.4|10570.4|10592.4|10580.4|10574.2|10562.2|0
1710820800000|2024-03-19 04:00:00|10584.3|10572.3|10588.7|10576.7|10594.3|10582.3|10580.5|10568.5|0
1710824400000|2024-03-19 05:00:00|10588.6|10576.6|10585.1|10573.1|10588.6|10576.6|10579.2|10567.2|0
1710828000000|2024-03-19 06:00:00|10585.2|10573.2|10579.1|10567.1|10587|10575|10571.8|10559.8|0
1710831600000|2024-03-19 07:00:00|10577.3|10565.3|10606.7|10601.7|10607.2|10602.2|10575.4|10563.4|163
1710835200000|2024-03-19 08:00:00|10607.2|10602.2|10612.3|10607.3|10629.7|10624.7|10591.7|10586.7|1566
1710838800000|2024-03-19 09:00:00|10612.8|10607.8|10631.8|10626.8|10638.3|10633.3|10611.3|10606.3|583
1710842400000|2024-03-19 10:00:00|10631.3|10626.3|10638.3|10633.3|10646.8|10641.8|10628.3|10623.3|512
1710846000000|2024-03-19 11:00:00|10636.3|10631.3|10653.3|10648.3|10653.3|10648.3|10626.8|10621.8|410
1710849600000|2024-03-19 12:00:00|10652.3|10647.3|10669|10664|10669|10664|10651.8|10646.8|471
1710853200000|2024-03-19 13:00:00|10669.5|10664.5|10659|10654|10670.5|10665.5|10651|10646|995
1710856800000|2024-03-19 14:00:00|10658.5|10653.5|10678|10673|10686.5|10681.5|10649|10644|745
1710860400000|2024-03-19 15:00:00|10678.5|10673.5|10701.8|10696.8|10707.3|10702.3|10675|10670|623
1710864000000|2024-03-19 16:00:00|10702.3|10697.3|10716.3|10709.3|10721.3|10714.3|10696.3|10691.3|1087
1710867600000|2024-03-19 17:00:00|10717.3|10710.3|10708.3|10701.3|10717.3|10710.3|10700.3|10693.3|257
1710871200000|2024-03-19 18:00:00|10707.3|10700.3|10698.4|10686.4|10707.3|10700.3|10692.3|10686.3|186
1710874800000|2024-03-19 19:00:00|10698.3|10686.3|10696|10684|10700.3|10688.3|10683.4|10671.4|0
1710878400000|2024-03-19 20:00:00|10695.9|10683.9|10700.7|10688.7|10702.7|10690.7|10694|10682|0
1710882000000|2024-03-19 21:00:00|10700.3|10688.3|10701.4|10689.4|10701.8|10689.8|10699.2|10687.2|0
1710885600000|2024-03-19 22:00:00|10700.3|10688.3|10701.3|10689.3|10702.7|10690.7|10699|10687|0
1710889200000|2024-03-19 23:00:00|10701.5|10689.5|10699|10687|10703.1|10691.1|10699|10687|0
1710892800000|2024-03-20 00:00:00|10698.4|10686.4|10688.1|10676.1|10700.4|10688.4|10687.2|10675.2|0
1710896400000|2024-03-20 01:00:00|10690|10678|10678.6|10666.6|10691.9|10679.9|10676.6|10664.6|0
1710900000000|2024-03-20 02:00:00|10680.5|10668.5|10680.6|10668.6|10680.6|10668.6|10676.7|10664.7|0
1710903600000|2024-03-20 03:00:00|10680.5|10668.5|10682.5|10670.5|10684.4|10672.4|10678.6|10666.6|0
1710907200000|2024-03-20 04:00:00|10680.6|10668.6|10680.5|10668.5|10684.5|10672.5|10680.5|10668.5|0
1710910800000|2024-03-20 05:00:00|10678.7|10666.7|10684.4|10672.4|10686.3|10674.3|10678.6|10666.6|0
1710914400000|2024-03-20 06:00:00|10686.3|10674.3|10690.3|10678.3|10690.3|10678.3|10684.3|10672.3|0
1710918000000|2024-03-20 07:00:00|10692.2|10680.2|10694.7|10689.7|10718.7|10713.7|10690.3|10678.3|208
1710921600000|2024-03-20 08:00:00|10700.2|10695.2|10702.2|10697.2|10724.7|10719.7|10685.7|10680.7|1778
1710925200000|2024-03-20 09:00:00|10702.7|10697.7|10703.2|10698.2|10710.2|10705.2|10685.2|10680.2|626
1710928800000|2024-03-20 10:00:00|10702.7|10697.7|10703.2|10698.2|10704.7|10699.7|10692.7|10687.7|494
1710932400000|2024-03-20 11:00:00|10702.7|10697.7|10697.2|10692.2|10703.2|10698.2|10680.7|10675.7|595
1710936000000|2024-03-20 12:00:00|10696.7|10691.7|10696.3|10691.3|10700.3|10695.3|10686.7|10681.7|410
1710939600000|2024-03-20 13:00:00|10695.8|10690.8|10719.8|10714.8|10722.3|10717.3|10684.8|10679.8|426
1710943200000|2024-03-20 14:00:00|10720.3|10715.3|10746.3|10741.3|10754.3|10749.3|10718.3|10713.3|879
1710946800000|2024-03-20 15:00:00|10745.8|10740.8|10736.1|10731.1|10750.6|10745.6|10727.1|10722.1|418
1710950400000|2024-03-20 16:00:00|10735.6|10730.6|10764.6|10758.6|10765.6|10758.6|10733.6|10728.6|887
1710954000000|2024-03-20 17:00:00|10763.6|10757.6|10765.6|10754.6|10767.6|10758.6|10747.6|10741.6|167
1710957600000|2024-03-20 18:00:00|10766.6|10755.6|10798.7|10786.7|10802.6|10796.6|10762.6|10754.6|304
1710961200000|2024-03-20 19:00:00|10798.8|10786.8|10817.2|10805.2|10826.8|10814.8|10798.7|10786.7|0
1710964800000|2024-03-20 20:00:00|10815.3|10803.3|10834.8|10822.8|10837.6|10825.6|10813.3|10801.3|0
1710968400000|2024-03-20 21:00:00|10833.1|10821.1|10830.2|10818.2|10833.5|10821.5|10827|10815|0
1710972000000|2024-03-20 22:00:00|10831.3|10819.3|10842.2|10830.2|10843.2|10831.2|10829.2|10817.2|0
1710975600000|2024-03-20 23:00:00|10841.8|10829.8|10852|10840|10854.3|10842.3|10841.3|10829.3|0
1710979200000|2024-03-21 00:00:00|10851.6|10839.6|10842.8|10830.8|10851.6|10839.6|10833.6|10821.6|0
1710982800000|2024-03-21 01:00:00|10844.7|10832.7|10845.7|10833.7|10849.8|10837.8|10839.2|10827.2|0
1710986400000|2024-03-21 02:00:00|10845.6|10833.6|10853.3|10841.3|10855.3|10843.3|10843.8|10831.8|0
1710990000000|2024-03-21 03:00:00|10851.5|10839.5|10859.1|10847.1|10861|10849|10851.5|10839.5|0
1710993600000|2024-03-21 04:00:00|10861|10849|10864.7|10852.7|10868.6|10856.6|10859.1|10847.1|0
1710997200000|2024-03-21 05:00:00|10865.4|10853.4|10867.1|10855.1|10867.3|10855.3|10865.2|10853.2|0
1711000800000|2024-03-21 06:00:00|10869|10857|10856.9|10844.9|10869.1|10857.1|10854.9|10842.9|0
1711004400000|2024-03-21 07:00:00|10855|10843|10819.3|10814.3|10859.8|10854.8|10813.8|10808.8|487
1711008000000|2024-03-21 08:00:00|10818.8|10813.8|10852.6|10847.6|10864.1|10859.1|10817.8|10812.8|2228
1711011600000|2024-03-21 09:00:00|10853.1|10848.1|10832.1|10827.1|10853.6|10848.6|10820.1|10815.1|617
1711015200000|2024-03-21 10:00:00|10832.6|10827.6|10845.1|10840.1|10857.6|10852.6|10832.6|10827.6|734
1711018800000|2024-03-21 11:00:00|10844.6|10839.6|10869.1|10864.1|10873.6|10868.6|10839.6|10834.6|586
1711022400000|2024-03-21 12:00:00|10868.6|10863.6|10874.2|10869.2|10893.1|10888.1|10868.1|10863.1|469
1711026000000|2024-03-21 13:00:00|10873.7|10868.7|10900.7|10895.7|10906.2|10901.2|10866.2|10861.2|690
1711029600000|2024-03-21 14:00:00|10899.7|10894.7|10918.7|10913.7|10938.2|10933.2|10889.7|10884.7|1697
1711033200000|2024-03-21 15:00:00|10918.2|10913.2|10910.9|10905.9|10927.9|10922.9|10906.2|10901.2|622
1711036800000|2024-03-21 16:00:00|10910.4|10905.4|10870.4|10863.4|10911.4|10906.4|10866.4|10859.4|2162
1711040400000|2024-03-21 17:00:00|10869.4|10862.4|10865.4|10858.4|10876.4|10870.4|10862.4|10856.4|168
1711044000000|2024-03-21 18:00:00|10864.4|10857.4|10863.9|10851.9|10873.4|10867.4|10859.4|10851.9|121
1711047600000|2024-03-21 19:00:00|10864|10852|10865|10853|10871.2|10859.2|10864|10852|0
1711051200000|2024-03-21 20:00:00|10864.9|10852.9|10867.2|10855.2|10867.2|10855.2|10863.1|10851.1|0
1711054800000|2024-03-21 21:00:00|10865.1|10853.1|10864.3|10852.3|10867.4|10855.4|10862.5|10850.5|0
1711058400000|2024-03-21 22:00:00|10864.1|10852.1|10868.4|10856.4|10868.9|10856.9|10860.2|10848.2|0
1711062000000|2024-03-21 23:00:00|10868.2|10856.2|10870.5|10858.5|10871.4|10859.4|10865.6|10853.6|0
1711065600000|2024-03-22 00:00:00|10871|10859|10870.1|10858.1|10872.4|10860.4|10860.6|10848.6|0
1711069200000|2024-03-22 01:00:00|10868.2|10856.2|10862.2|10850.2|10875.8|10863.8|10860.3|10848.3|0
1711072800000|2024-03-22 02:00:00|10864.1|10852.1|10849.6|10837.6|10865.2|10853.2|10849.6|10837.6|0
1711076400000|2024-03-22 03:00:00|10849.7|10837.7|10851.8|10839.8|10853.7|10841.7|10849.6|10837.6|0
1711080000000|2024-03-22 04:00:00|10851.9|10839.9|10857.6|10845.6|10861.5|10849.5|10851.9|10839.9|0
1711083600000|2024-03-22 05:00:00|10857.7|10845.7|10862.3|10850.3|10866.1|10854.1|10857.6|10845.6|0
1711087200000|2024-03-22 06:00:00|10862.8|10850.8|10853.4|10841.4|10866.8|10854.8|10853.4|10841.4|0
1711090800000|2024-03-22 07:00:00|10854.4|10842.4|10851.9|10846.9|10862.4|10857.4|10841.9|10836.9|163
1711094400000|2024-03-22 08:00:00|10851.4|10846.4|10907.3|10902.3|10911.8|10906.8|10849.4|10844.4|1636
1711098000000|2024-03-22 09:00:00|10906.8|10901.8|10923.8|10918.8|10928.3|10923.3|10899.8|10894.8|412
1711101600000|2024-03-22 10:00:00|10924.3|10919.3|10924.8|10919.8|10936.8|10931.8|10920.8|10915.8|617
1711105200000|2024-03-22 11:00:00|10923.3|10918.3|10922.8|10917.8|10952.3|10947.3|10920.3|10915.3|714
1711108800000|2024-03-22 12:00:00|10924.3|10919.3|10928.7|10923.7|10938.8|10933.8|10912.3|10907.3|288
1711112400000|2024-03-22 13:00:00|10929.2|10924.2|10914.7|10909.7|10951.7|10946.7|10913.7|10908.7|483
1711116000000|2024-03-22 14:00:00|10915.2|10910.2|10923.7|10918.7|10934.7|10929.7|10911.7|10906.7|768
1711119600000|2024-03-22 15:00:00|10924.2|10919.2|10950.6|10945.6|10955.1|10950.1|10924.2|10919.2|725
1711123200000|2024-03-22 16:00:00|10950.1|10945.1|10952.6|10945.6|10966.6|10961.6|10941.6|10934.6|1003
1711126800000|2024-03-22 17:00:00|10951.6|10944.6|10956.6|10949.6|10958.6|10952.6|10950.6|10943.6|80
1711130400000|2024-03-22 18:00:00|10957.6|10950.6|10964.6|10952.6|10964.6|10955.6|10952.6|10946.6|47
1711134000000|2024-03-22 19:00:00|10966.5|10954.5|10956.5|10944.5|10966.5|10954.5|10950.8|10938.8|0
1711137600000|2024-03-22 20:00:00|10954.6|10942.6|10951.7|10939.7|10956.6|10944.6|10948.4|10936.4|0
1711317600000|2024-03-24 22:00:00|10958.1|10946.1|10959.7|10947.7|10966.4|10954.4|10956.4|10944.4|0
1711321200000|2024-03-24 23:00:00|10960.5|10948.5|10966.2|10954.2|10966.6|10954.6|10956.8|10944.8|0
1711324800000|2024-03-25 00:00:00|10966.4|10954.4|10971.2|10959.2|10973.5|10961.5|10963.8|10951.8|0
1711328400000|2024-03-25 01:00:00|10971.3|10959.3|10973.2|10961.2|10975.2|10963.2|10964.7|10952.7|0
1711332000000|2024-03-25 02:00:00|10971.3|10959.3|10969.3|10957.3|10977|10965|10965.4|10953.4|0
1711335600000|2024-03-25 03:00:00|10967.4|10955.4|10967.3|10955.3|10969.3|10957.3|10963.5|10951.5|0
1711339200000|2024-03-25 04:00:00|10965.4|10953.4|10965.4|10953.4|10967.3|10955.3|10963.4|10951.4|0
1711342800000|2024-03-25 05:00:00|10963.5|10951.5|10959.4|10947.4|10967.3|10955.3|10957.5|10945.5|0
1711346400000|2024-03-25 06:00:00|10957.5|10945.5|10951.4|10939.4|10960.4|10948.4|10951.4|10939.4|0
1711350000000|2024-03-25 07:00:00|10949.5|10937.5|10915.2|10910.2|10949.5|10938.7|10912.2|10907.2|228
1711353600000|2024-03-25 08:00:00|10921.2|10916.2|10940.1|10935.1|10950.2|10945.2|10919.7|10914.7|1078
1711357200000|2024-03-25 09:00:00|10940.6|10935.6|10941.1|10936.1|10962.6|10957.6|10930.1|10925.1|308
1711360800000|2024-03-25 10:00:00|10940.6|10935.6|10949.1|10944.1|10951.1|10946.1|10924.6|10919.6|450
1711364400000|2024-03-25 11:00:00|10948.6|10943.6|10919.1|10914.1|10949.1|10944.1|10918.1|10913.1|366
1711368000000|2024-03-25 12:00:00|10918.6|10913.6|10920.3|10915.3|10935.6|10930.6|10913.6|10908.6|336
1711371600000|2024-03-25 13:00:00|10919.8|10914.8|10950.8|10945.8|10952.3|10947.3|10916.3|10911.3|494
1711375200000|2024-03-25 14:00:00|10950.3|10945.3|10978.3|10973.3|10990.3|10985.3|10949.8|10944.8|843
1711378800000|2024-03-25 15:00:00|10977.8|10972.8|10955.6|10950.6|10985.1|10980.1|10951.6|10946.6|574
1711382400000|2024-03-25 16:00:00|10955.1|10950.1|10964.2|10957.2|10964.2|10957.2|10945.6|10939.2|1340
1711386000000|2024-03-25 17:00:00|10963.2|10956.2|10962.2|10955.2|10963.2|10957.2|10954.2|10947.2|111
1711389600000|2024-03-25 18:00:00|10961.2|10954.2|10966.8|10954.8|10972.2|10966.2|10960.2|10953.2|80
1711393200000|2024-03-25 19:00:00|10966.7|10954.7|10948.9|10936.9|10966.7|10954.7|10945|10933|0
1711396800000|2024-03-25 20:00:00|10949|10937|10952.8|10940.8|10952.9|10940.9|10948.8|10936.8|0
1711400400000|2024-03-25 21:00:00|10952.5|10940.5|10952.7|10940.7|10952.9|10940.9|10951.3|10939.3|0
1711404000000|2024-03-25 22:00:00|10953.3|10941.3|10956.1|10944.1|10959.8|10947.8|10953.1|10941.1|0
1711407600000|2024-03-25 23:00:00|10956.5|10944.5|10958.8|10946.8|10960.2|10948.2|10954.3|10942.3|0
1711411200000|2024-03-26 00:00:00|10958.4|10946.4|10969.3|10957.3|10971.3|10959.3|10957.4|10945.4|0
1711414800000|2024-03-26 01:00:00|10967.4|10955.4|10967.7|10955.7|10975.4|10963.4|10967.4|10955.4|0
1711418400000|2024-03-26 02:00:00|10967.6|10955.6|10963.6|10951.6|10969.6|10957.6|10963.6|10951.6|0
1711422000000|2024-03-26 03:00:00|10963.7|10951.7|10953.9|10941.9|10963.7|10951.7|10950.2|10938.2|0
1711425600000|2024-03-26 04:00:00|10954|10942|10959.8|10947.8|10963.7|10951.7|10953.9|10941.9|0
1711429200000|2024-03-26 05:00:00|10959.9|10947.9|10971.5|10959.5|10973.4|10961.4|10959.8|10947.8|0
1711432800000|2024-03-26 06:00:00|10969.6|10957.6|10978|10966|10981|10969|10965.7|10953.7|0
1711436400000|2024-03-26 07:00:00|10977.1|10965.1|10953.9|10948.9|10981|10972.9|10953.9|10948.9|122
1711440000000|2024-03-26 08:00:00|10953.4|10948.4|10979|10974|10994.4|10989.4|10953.4|10948.4|842
1711443600000|2024-03-26 09:00:00|10978.5|10973.5|10990|10985|10995|10990|10970|10965|347
1711447200000|2024-03-26 10:00:00|10990.5|10985.5|10997|10992|11015|11010|10990.5|10985.5|631
1711450800000|2024-03-26 11:00:00|10996.5|10991.5|10990.5|10985.5|10997|10992|10981.5|10976.5|487
1711454400000|2024-03-26 12:00:00|10989|10984|10998.5|10993.5|11008|11003|10987|10982|270
1711458000000|2024-03-26 13:00:00|10998|10993|10987|10982|11001.5|10996.5|10972|10967|564
1711461600000|2024-03-26 14:00:00|10988|10983|10999.5|10994.5|11002|10997|10980|10975|654
1711465200000|2024-03-26 15:00:00|10999|10994|10991.2|10986.2|11004.5|10999.5|10982.7|10977.7|499
1711468800000|2024-03-26 16:00:00|10990.2|10985.2|10993.7|10986.7|11005.7|11000.7|10986.2|10980.7|1321
1711472400000|2024-03-26 17:00:00|10992.7|10985.7|10985.7|10978.7|10996.7|10989.7|10983.7|10976.7|90
1711476000000|2024-03-26 18:00:00|10986.7|10979.7|10993.2|10981.2|10993.2|10985.7|10986.7|10979.7|56
1711479600000|2024-03-26 19:00:00|10991.3|10979.3|10971|10959|10993.2|10981.2|10968.9|10956.9|0
1711483200000|2024-03-26 20:00:00|10970.9|10958.9|10982.8|10970.8|10982.9|10970.9|10970.9|10958.9|0
1711486800000|2024-03-26 21:00:00|10983.6|10971.6|10985.1|10973.1|10985.5|10973.5|10982.7|10970.7|0
1711490400000|2024-03-26 22:00:00|10985|10973|10985.1|10973.1|10986.1|10974.1|10981|10969|0
1711494000000|2024-03-26 23:00:00|10984.9|10972.9|10989.6|10977.6|10989.8|10977.8|10983.4|10971.4|0
1711497600000|2024-03-27 00:00:00|10989.8|10977.8|10995.5|10983.5|10997.4|10985.4|10985.6|10973.6|0
1711501200000|2024-03-27 01:00:00|10995.6|10983.6|10993.7|10981.7|10997.5|10985.5|10989.8|10977.8|0
1711504800000|2024-03-27 02:00:00|10993.6|10981.6|10995.5|10983.5|10999.4|10987.4|10991.7|10979.7|0
1711508400000|2024-03-27 03:00:00|10995.6|10983.6|10997.5|10985.5|10999.5|10987.5|10995.5|10983.5|0
1711512000000|2024-03-27 04:00:00|10997.6|10985.6|11004.1|10992.1|11005.1|10993.1|10997.5|10985.5|0
1711515600000|2024-03-27 05:00:00|11005.8|10993.8|11001.2|10989.2|11007|10995|11001.1|10989.1|0
1711519200000|2024-03-27 06:00:00|11001.1|10989.1|11003.6|10991.6|11006.6|10994.6|10999.2|10987.2|0
1711522800000|2024-03-27 07:00:00|11001.7|10989.7|11010.5|11005.5|11014|11009|10996|10987.8|113
1711526400000|2024-03-27 08:00:00|11009.5|11004.5|11041.2|11036.2|11054.5|11049.5|11009.5|11004.5|1436
1711530000000|2024-03-27 09:00:00|11041.7|11036.7|11041.2|11036.2|11049.2|11044.2|11025.2|11020.2|304
1711533600000|2024-03-27 10:00:00|11041.7|11036.7|11050.7|11045.7|11054.2|11049.2|11035.2|11030.2|467
1711537200000|2024-03-27 11:00:00|11049.7|11044.7|11058.2|11053.2|11066.7|11061.7|11043.2|11038.2|520
1711540800000|2024-03-27 12:00:00|11057.7|11052.7|11080.3|11075.3|11086.3|11081.3|11057.7|11052.7|471
1711544400000|2024-03-27 13:00:00|11080.8|11075.8|11102.3|11097.3|11111.8|11106.8|11079.3|11074.3|556
1711548000000|2024-03-27 14:00:00|11103.3|11098.3|11139.8|11134.8|11141.8|11136.8|11090.3|11085.3|1475
1711551600000|2024-03-27 15:00:00|11138.3|11133.3|11131.6|11126.6|11143.8|11138.8|11125.1|11120.1|832
1711555200000|2024-03-27 16:00:00|11131.1|11126.1|11068.8|11061.8|11131.6|11126.6|11068.8|11061.8|1666
1711558800000|2024-03-27 17:00:00|11067.8|11060.8|11068.8|11061.8|11075.8|11068.8|11064.8|11056.8|145
1711562400000|2024-03-27 18:00:00|11069.8|11062.8|11080.2|11068.2|11081.8|11074.8|11068.8|11061.8|133
1711566000000|2024-03-27 19:00:00|11080.3|11068.3|11095|11083|11096.5|11084.5|11068.2|11056.2|0
1711569600000|2024-03-27 20:00:00|11094.9|11082.9|11095.3|11083.3|11099.4|11087.4|11091.1|11079.1|0
1711573200000|2024-03-27 21:00:00|11095.7|11083.7|11095.8|11083.8|11097.2|11085.2|11093.7|11081.7|0
1711576800000|2024-03-27 22:00:00|11095|11083|11086.8|11074.8|11095|11083|11083|11071|0
1711580400000|2024-03-27 23:00:00|11087.2|11075.2|11085.9|11073.9|11090.1|11078.1|11084.1|11072.1|0
1711584000000|2024-03-28 00:00:00|11085.3|11073.3|11098.8|11086.8|11108.6|11096.6|11085.3|11073.3|0
1711587600000|2024-03-28 01:00:00|11098.9|11086.9|11091|11079|11100.8|11088.8|11089.1|11077.1|0
1711591200000|2024-03-28 02:00:00|11089.1|11077.1|11092.2|11080.2|11094.1|11082.1|11088.3|11076.3|0
1711594800000|2024-03-28 03:00:00|11094.1|11082.1|11094.2|11082.2|11096.2|11084.2|11092.2|11080.2|0
1711598400000|2024-03-28 04:00:00|11092.3|11080.3|11096.2|11084.2|11098.2|11086.2|11092.3|11080.3|0
1711602000000|2024-03-28 05:00:00|11094.3|11082.3|11094.4|11082.4|11098.2|11086.2|11088.5|11076.5|0
1711605600000|2024-03-28 06:00:00|11092.5|11080.5|11096.7|11084.7|11098.7|11086.7|11090.9|11078.9|0
1711609200000|2024-03-28 07:00:00|11098.6|11086.6|11067.5|11062.5|11101|11096|11062|11057|219
1711612800000|2024-03-28 08:00:00|11068|11063|11068.3|11063.3|11093|11088|11051|11046|1576
1711616400000|2024-03-28 09:00:00|11068.8|11063.8|11086.3|11081.3|11089.3|11084.3|11064.3|11059.3|352
1711620000000|2024-03-28 10:00:00|11086.8|11081.8|11093.3|11088.3|11100.8|11095.8|11079.8|11074.8|328
1711623600000|2024-03-28 11:00:00|11092.3|11087.3|11100.3|11095.3|11104.8|11099.8|11088.8|11083.8|411
1711627200000|2024-03-28 12:00:00|11099.3|11094.3|11099.2|11094.2|11108.8|11103.8|11096.2|11091.2|430
1711630800000|2024-03-28 13:00:00|11099.7|11094.7|11099.2|11094.2|11109.2|11104.2|11092.2|11087.2|456
1711634400000|2024-03-28 14:00:00|11099.7|11094.7|11100.2|11095.2|11106.2|11101.2|11088.2|11083.2|432
1711638000000|2024-03-28 15:00:00|11100.7|11095.7|11077.7|11072.7|11108.7|11103.7|11076.7|11071.7|443
1711641600000|2024-03-28 16:00:00|11077.2|11072.2|11087.2|11080.2|11088.2|11082.7|11066.2|11061.2|1778
1711645200000|2024-03-28 17:00:00|11086.2|11079.2|11080.2|11073.2|11086.2|11079.2|11075.2|11068.2|125
1711648800000|2024-03-28 18:00:00|11081.2|11074.2|11087.7|11075.7|11087.7|11079.2|11079.2|11071.2|63
1711652400000|2024-03-28 19:00:00|11087.8|11075.8|11085.2|11073.2|11095.6|11083.6|11083.6|11071.6|0
1711656000000|2024-03-28 20:00:00|11085.3|11073.3|11080.7|11068.7|11087.4|11075.4|11078.7|11066.7|0
1711659600000|2024-03-28 21:00:00|11081.6|11069.6|11083.8|11071.8|11083.8|11071.8|11081.6|11069.6|0
1711922400000|2024-03-31 22:00:00|11113.4|11101.4|11128.1|11116.1|11129.1|11117.1|11113.2|11101.2|0
1711926000000|2024-03-31 23:00:00|11127.9|11115.9|11140.3|11128.3|11141.9|11129.9|11127.7|11115.7|0
1711929600000|2024-04-01 00:00:00|11140.1|11128.1|11134|11122|11140.5|11128.5|11130.6|11118.6|0
1711933200000|2024-04-01 01:00:00|11133.8|11121.8|11130.6|11118.6|11135.6|11123.6|11130.2|11118.2|0
1711936800000|2024-04-01 02:00:00|11130.4|11118.4|11130.5|11118.5|11132.6|11120.6|11128.9|11116.9|0
1711940400000|2024-04-01 03:00:00|11130.1|11118.1|11135.5|11123.5|11135.5|11123.5|11128.1|11116.1|0
1711944000000|2024-04-01 04:00:00|11135.6|11123.6|11136.1|11124.1|11136.5|11124.5|11133.7|11121.7|0
1711947600000|2024-04-01 05:00:00|11135.5|11123.5|11131|11119|11136.5|11124.5|11130.4|11118.4|0
1711951200000|2024-04-01 06:00:00|11130.6|11118.6|11131.7|11119.7|11134.3|11122.3|11130.4|11118.4|0
1711954800000|2024-04-01 07:00:00|11131.9|11119.9|11137|11125|11137.8|11125.8|11131.9|11119.9|0
1711958400000|2024-04-01 08:00:00|11136.6|11124.6|11134.1|11122.1|11137|11125|11128.9|11116.9|0
1711962000000|2024-04-01 09:00:00|11134.5|11122.5|11131.5|11119.5|11134.7|11122.7|11129.1|11117.1|0
1711965600000|2024-04-01 10:00:00|11131.7|11119.7|11134.3|11122.3|11135.2|11123.2|11130.9|11118.9|0
1711969200000|2024-04-01 11:00:00|11133.9|11121.9|11123.4|11111.4|11133.9|11121.9|11120.3|11108.3|0
1711972800000|2024-04-01 12:00:00|11123|11111|11108.4|11096.4|11124|11112|11099.9|11087.9|0
1711976400000|2024-04-01 13:00:00|11109|11097|11106.3|11094.3|11111.9|11099.9|11094.5|11082.5|0
1711980000000|2024-04-01 14:00:00|11106.1|11094.1|11079.7|11067.7|11108.1|11096.1|11068|11056|0
1711983600000|2024-04-01 15:00:00|11080.1|11068.1|11067.1|11055.1|11086.3|11074.3|11061.9|11049.9|0
1711987200000|2024-04-01 16:00:00|11067.7|11055.7|11082.4|11070.4|11088|11076|11064.9|11052.9|0
1711990800000|2024-04-01 17:00:00|11082|11070|11092.1|11080.1|11092.1|11080.1|11066.1|11054.1|0
1711994400000|2024-04-01 18:00:00|11092|11080|11093.3|11081.3|11100.7|11088.7|11089.9|11077.9|0
1711998000000|2024-04-01 19:00:00|11092.9|11080.9|11107.3|11095.3|11115.5|11103.5|11089.2|11077.2|0
1712001600000|2024-04-01 20:00:00|11108.1|11096.1|11107.3|11095.3|11111.4|11099.4|11103.4|11091.4|0
1712005200000|2024-04-01 21:00:00|11106.5|11094.5|11102.3|11090.3|11109.3|11097.3|11100.5|11088.5|0
1712008800000|2024-04-01 22:00:00|11102.2|11090.2|11090.2|11078.2|11102.2|11090.2|11089|11077|0
1712012400000|2024-04-01 23:00:00|11089.6|11077.6|11089.6|11077.6|11093|11081|11084.1|11072.1|0
1712016000000|2024-04-02 00:00:00|11089.7|11077.7|11086.2|11074.2|11089.8|11077.8|11066|11054|0
1712019600000|2024-04-02 01:00:00|11084.3|11072.3|11090|11078|11090.2|11078.2|11080.4|11068.4|0
1712023200000|2024-04-02 02:00:00|11090.1|11078.1|11093.3|11081.3|11095.2|11083.2|11086.1|11074.1|0
1712026800000|2024-04-02 03:00:00|11092.3|11080.3|11085.5|11073.5|11093.3|11081.3|11083.6|11071.6|0
1712030400000|2024-04-02 04:00:00|11087.4|11075.4|11086.1|11074.1|11088.1|11076.1|11081.7|11069.7|0
1712034000000|2024-04-02 05:00:00|11084.2|11072.2|11082|11070|11086.1|11074.1|11080.1|11068.1|0
1712037600000|2024-04-02 06:00:00|11080|11068|11036.8|11031.8|11080|11072.3|11036.8|11031.8|419
1712041200000|2024-04-02 07:00:00|11034.8|11029.8|11076|11071|11096.3|11091.3|11034.8|11029.8|2720
1712044800000|2024-04-02 08:00:00|11075.5|11070.5|11007|11002|11097.5|11092.5|11002.5|10997.5|1488
1712048400000|2024-04-02 09:00:00|11008|11003|11038.5|11033.5|11040|11035|11004|10999|742
1712052000000|2024-04-02 10:00:00|11039|11034|11033.5|11028.5|11039|11034|11004.5|10999.5|578
1712055600000|2024-04-02 11:00:00|11033|11028|11043.2|11038.2|11045.2|11040.2|11026.5|11021.5|286
1712059200000|2024-04-02 12:00:00|11042.7|11037.7|11026.7|11021.7|11057.7|11052.7|11025.7|11020.7|704
1712062800000|2024-04-02 13:00:00|11026.2|11021.2|10977.7|10972.7|11031.7|11026.7|10962.7|10957.7|1491
1712066400000|2024-04-02 14:00:00|10979.2|10974.2|10959.9|10954.9|10994.7|10989.7|10956.4|10951.4|1037
1712070000000|2024-04-02 15:00:00|10959.4|10954.4|10965.9|10959.9|10989.9|10983.9|10955.4|10950.4|1788
1712073600000|2024-04-02 16:00:00|10966.9|10958.9|10975.9|10969.9|10980.9|10971.9|10959.9|10953.9|283
1712077200000|2024-04-02 17:00:00|10976.9|10959.9|10967.4|10955.4|10976.9|10967.9|10960.9|10954.9|273
1712080800000|2024-04-02 18:00:00|10967.5|10955.5|10971.3|10959.3|10975.3|10963.3|10967.4|10955.4|0
1712084400000|2024-04-02 19:00:00|10969.4|10957.4|10989.3|10977.3|10991.2|10979.2|10969.4|10957.4|0
1712088000000|2024-04-02 20:00:00|10990.3|10978.3|10993.2|10981.2|10995|10983|10989.3|10977.3|0
1712091600000|2024-04-02 21:00:00|10993.4|10981.4|10994.4|10982.4|10994.6|10982.6|10992.2|10980.2|0
1712095200000|2024-04-02 22:00:00|10993.8|10981.8|10987.3|10975.3|10993.8|10981.8|10986.5|10974.5|0
1712098800000|2024-04-02 23:00:00|10986.9|10974.9|10984.6|10972.6|10989.3|10977.3|10984|10972|0
1712102400000|2024-04-03 00:00:00|10984|10972|10969.8|10957.8|10984|10972|10962.1|10950.1|0
1712106000000|2024-04-03 01:00:00|10967.9|10955.9|10962|10950|10979.3|10967.3|10962|10950|0
1712109600000|2024-04-03 02:00:00|10963.9|10951.9|10970.9|10958.9|10976.7|10964.7|10962|10950|0
1712113200000|2024-04-03 03:00:00|10972.8|10960.8|10976.7|10964.7|10978.6|10966.6|10969.1|10957.1|0
1712116800000|2024-04-03 04:00:00|10974.8|10962.8|10970.8|10958.8|10978.6|10966.6|10963.2|10951.2|0
1712120400000|2024-04-03 05:00:00|10972.7|10960.7|10957.2|10945.2|10976.6|10964.6|10957.1|10945.1|0
1712124000000|2024-04-03 06:00:00|10957.1|10945.1|10983.6|10978.6|10987.1|10982.1|10939.6|10934.6|450
1712127600000|2024-04-03 07:00:00|10985.6|10980.6|10969.3|10964.3|11013.1|11008.1|10961.3|10956.3|1642
1712131200000|2024-04-03 08:00:00|10969.8|10964.8|10993.3|10988.3|11011.3|11006.3|10969.3|10964.3|447
1712134800000|2024-04-03 09:00:00|10993.8|10988.8|11004.3|10999.3|11013.8|11008.8|10990.8|10985.8|336
1712138400000|2024-04-03 10:00:00|11003.8|10998.8|11030.3|11025.3|11031.3|11026.3|11001.3|10996.3|430
1712142000000|2024-04-03 11:00:00|11030.8|11025.8|11015.9|11010.9|11042.3|11037.3|11004.4|10999.4|496
1712145600000|2024-04-03 12:00:00|11015.4|11010.4|11009.9|11004.9|11024.4|11019.4|11001.4|10996.4|585
1712149200000|2024-04-03 13:00:00|11009.4|11004.4|11034.4|11029.4|11042.9|11037.9|11008.9|11003.9|640
1712152800000|2024-04-03 14:00:00|11036.9|11031.9|11032.6|11027.6|11057.4|11052.4|11023.6|11018.6|854
1712156400000|2024-04-03 15:00:00|11033.1|11028.1|11027.1|11020.1|11039.1|11034.1|11022.6|11017.6|1259
1712160000000|2024-04-03 16:00:00|11026.1|11019.1|11022.1|11015.1|11038.1|11031.1|11020.1|11013.1|207
1712163600000|2024-04-03 17:00:00|11024.1|11016.1|11037.1|11025.1|11037.1|11029.1|11023.1|11016.1|40
1712167200000|2024-04-03 18:00:00|11037|11025|11033.1|11021.1|11039.1|11027.1|11029.1|11017.1|0
1712170800000|2024-04-03 19:00:00|11031.1|11019.1|11019.4|11007.4|11033.1|11021.1|11008.8|10996.8|0
1712174400000|2024-04-03 20:00:00|11016.1|11004.1|11026.1|11014.1|11030|11018|11015.4|11003.4|0
1712178000000|2024-04-03 21:00:00|11026.3|11014.3|11025.9|11013.9|11027.4|11015.4|11022.8|11010.8|0
1712181600000|2024-04-03 22:00:00|11025.3|11013.3|11022.4|11010.4|11025.3|11013.3|11020|11008|0
1712185200000|2024-04-03 23:00:00|11022.7|11010.7|11037.2|11025.2|11050.4|11038.4|11021.8|11009.8|0
1712188800000|2024-04-04 00:00:00|11037|11025|11032.5|11020.5|11038.3|11026.3|11028.4|11016.4|0
1712192400000|2024-04-04 01:00:00|11030.6|11018.6|11034.4|11022.4|11036.8|11024.8|11028.6|11016.6|0
1712196000000|2024-04-04 02:00:00|11034.5|11022.5|11042.2|11030.2|11042.2|11030.2|11032.5|11020.5|0
1712199600000|2024-04-04 03:00:00|11040.3|11028.3|11044.1|11032.1|11044.2|11032.2|11040.1|11028.1|0
1712203200000|2024-04-04 04:00:00|11042.1|11030.1|11044.1|11032.1|11046.1|11034.1|11042.1|11030.1|0
1712206800000|2024-04-04 05:00:00|11042.2|11030.2|11035.5|11023.5|11046.6|11034.6|11034.4|11022.4|0
1712210400000|2024-04-04 06:00:00|11033.6|11021.6|11043.7|11038.7|11044.2|11039.2|11015.7|11010.7|76
1712214000000|2024-04-04 07:00:00|11043.2|11038.2|11075.7|11070.7|11081.7|11076.7|11043.2|11038.2|1079
1712217600000|2024-04-04 08:00:00|11076.2|11071.2|11103.2|11098.2|11110.7|11105.7|11074.7|11069.7|619
1712221200000|2024-04-04 09:00:00|11103.7|11098.7|11110.2|11105.2|11113.7|11108.7|11098.7|11093.7|375
1712224800000|2024-04-04 10:00:00|11109.7|11104.7|11103.7|11098.7|11113.7|11108.7|11098.2|11093.2|594
1712228400000|2024-04-04 11:00:00|11103.2|11098.2|11080.7|11075.7|11105.7|11100.7|11079.2|11074.2|385
1712232000000|2024-04-04 12:00:00|11081.2|11076.2|11104.2|11099.2|11107.2|11102.2|11076.7|11071.7|393
1712235600000|2024-04-04 13:00:00|11103.7|11098.7|11109.2|11104.2|11112.2|11107.2|11088.2|11083.2|406
1712239200000|2024-04-04 14:00:00|11109.7|11104.7|11093.2|11088.2|11110.2|11105.2|11087.2|11082.2|517
1712242800000|2024-04-04 15:00:00|11092.2|11087.2|11100.2|11093.2|11100.7|11095.7|11088.2|11081.2|1299
1712246400000|2024-04-04 16:00:00|11101.2|11094.2|11094.2|11087.2|11104.2|11097.2|11093.2|11086.2|82
1712250000000|2024-04-04 17:00:00|11093.2|11086.2|11085.7|11073.7|11095.2|11089.2|11081.2|11073.7|61
1712253600000|2024-04-04 18:00:00|11083.8|11071.8|10981.4|10969.4|11085.6|11073.6|10973.5|10961.5|0
1712257200000|2024-04-04 19:00:00|10980.4|10968.4|10964.6|10952.6|10991.2|10979.2|10953.7|10941.7|0
1712260800000|2024-04-04 20:00:00|10966.9|10954.9|10966.4|10954.4|10978.7|10966.7|10957.2|10945.2|0
1712264400000|2024-04-04 21:00:00|10966.7|10954.7|10969.7|10957.7|10971|10959|10966.3|10954.3|0
1712268000000|2024-04-04 22:00:00|10971.1|10959.1|10974.9|10962.9|10986.8|10974.8|10969.1|10957.1|0
1712271600000|2024-04-04 23:00:00|10975.3|10963.3|10973.9|10961.9|10982|10970|10971.5|10959.5|0
1712275200000|2024-04-05 00:00:00|10973.8|10961.8|10968.6|10956.6|10983.9|10971.9|10954.2|10942.2|0
1712278800000|2024-04-05 01:00:00|10967.7|10955.7|10942.7|10930.7|10969.7|10957.7|10936.9|10924.9|0
1712282400000|2024-04-05 02:00:00|10941.7|10929.7|10956.1|10944.1|10956.1|10944.1|10940.7|10928.7|0
1712286000000|2024-04-05 03:00:00|10956|10944|10969.1|10957.1|10971|10959|10952|10940|0
1712289600000|2024-04-05 04:00:00|10969|10957|10967.1|10955.1|10969.1|10957.1|10963.1|10951.1|0
1712293200000|2024-04-05 05:00:00|10968.1|10956.1|10984.6|10972.6|10986.6|10974.6|10965.1|10953.1|0
1712296800000|2024-04-05 06:00:00|10986.5|10974.5|10967.4|10962.4|11000.9|10995.9|10927.4|10922.4|960
1712300400000|2024-04-05 07:00:00|10970.4|10965.4|10970.5|10965.5|11004.4|10999.4|10949.5|10944.5|2080
1712304000000|2024-04-05 08:00:00|10970|10965|10923.5|10918.5|10976|10971|10919.5|10914.5|1384
1712307600000|2024-04-05 09:00:00|10923|10918|10928|10923|10939.5|10934.5|10910|10905|721
1712311200000|2024-04-05 10:00:00|10928.5|10923.5|10920|10915|10933.5|10928.5|10906|10901|486
1712314800000|2024-04-05 11:00:00|10920.5|10915.5|10915.4|10910.4|10925.9|10920.9|10907.5|10902.5|371
1712318400000|2024-04-05 12:00:00|10915.9|10910.9|10918.4|10913.4|10931.9|10926.9|10895.9|10890.9|643
1712322000000|2024-04-05 13:00:00|10919.9|10914.9|10912.9|10907.9|10935.4|10930.4|10905.4|10900.4|610
1712325600000|2024-04-05 14:00:00|10912.4|10907.4|10920.9|10915.9|10922.4|10917.4|10879.4|10874.4|1077
1712329200000|2024-04-05 15:00:00|10920.4|10915.4|10881.6|10874.6|10920.4|10915.4|10859.6|10853.6|1887
1712332800000|2024-04-05 16:00:00|10882.6|10875.6|10898.6|10891.6|10899.6|10893.6|10878.6|10871.6|170
1712336400000|2024-04-05 17:00:00|10899.6|10892.6|10864.2|10852.2|10899.6|10893.6|10858.6|10849.6|214
1712340000000|2024-04-05 18:00:00|10866.1|10854.1|10868.7|10856.7|10879.5|10867.5|10846.1|10834.1|0
1712343600000|2024-04-05 19:00:00|10868.8|10856.8|10875.9|10863.9|10877.2|10865.2|10862.2|10850.2|0
1712347200000|2024-04-05 20:00:00|10871.9|10859.9|10876.6|10864.6|10877|10865|10866.2|10854.2|0
1712350800000|2024-04-05 21:00:00|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|10883.7|10871.7|0
1712527200000|2024-04-07 22:00:00|10886.4|10874.4|10881.4|10869.4|10894.1|10882.1|10879.2|10867.2|0
1712530800000|2024-04-07 23:00:00|10881|10869|10883.1|10871.1|10886.5|10874.5|10878.4|10866.4|0
1712534400000|2024-04-08 00:00:00|10883.2|10871.2|10885.4|10873.4|10892|10880|10871|10859|0
1712538000000|2024-04-08 01:00:00|10886.4|10874.4|10889.2|10877.2|10893.2|10881.2|10876.8|10864.8|0
1712541600000|2024-04-08 02:00:00|10889.3|10877.3|10893.1|10881.1|10893.1|10881.1|10885.3|10873.3|0
1712545200000|2024-04-08 03:00:00|10893|10881|10871.5|10859.5|10893.1|10881.1|10865.7|10853.7|0
1712548800000|2024-04-08 04:00:00|10870.6|10858.6|10873.6|10861.6|10875.5|10863.5|10869.6|10857.6|0
1712552400000|2024-04-08 05:00:00|10873.7|10861.7|10890.3|10878.3|10892.3|10880.3|10871.7|10859.7|0
1712556000000|2024-04-08 06:00:00|10891.3|10879.3|10857.7|10852.7|10898|10886|10850.7|10845.7|250
1712559600000|2024-04-08 07:00:00|10858.7|10853.7|10895.9|10890.9|10906.4|10901.4|10853.2|10848.2|2165
1712563200000|2024-04-08 08:00:00|10896.9|10891.9|10912.4|10907.4|10924.4|10919.4|10882.9|10877.9|799
1712566800000|2024-04-08 09:00:00|10912.9|10907.9|10919.9|10914.9|10927.9|10922.9|10905.4|10900.4|455
1712570400000|2024-04-08 10:00:00|10918.9|10913.9|10908.9|10903.9|10918.9|10913.9|10903.9|10898.9|368
1712574000000|2024-04-08 11:00:00|10909.4|10904.4|10891.1|10886.1|10915.4|10910.4|10884.6|10879.6|445
1712577600000|2024-04-08 12:00:00|10891.6|10886.6|10919.1|10914.1|10919.6|10914.6|10884.6|10879.6|529
1712581200000|2024-04-08 13:00:00|10919.6|10914.6|10920.6|10915.6|10938.1|10933.1|10913.1|10908.1|570
1712584800000|2024-04-08 14:00:00|10921.6|10916.6|10908.6|10903.6|10921.6|10916.6|10880.6|10875.6|628
1712588400000|2024-04-08 15:00:00|10909.1|10904.1|10919.6|10912.6|10921.6|10915.6|10907.6|10901.6|1019
1712592000000|2024-04-08 16:00:00|10918.6|10911.6|10921.6|10914.6|10923.6|10917.6|10911.6|10905.6|133
1712595600000|2024-04-08 17:00:00|10922.6|10915.6|10929.1|10917.1|10929.6|10921.6|10917.6|10911.6|99
1712599200000|2024-04-08 18:00:00|10929.2|10917.2|10923.4|10911.4|10929.3|10917.3|10915.4|10903.4|0
1712602800000|2024-04-08 19:00:00|10923.5|10911.5|10911.6|10899.6|10927.5|10915.5|10909.5|10897.5|0
1712606400000|2024-04-08 20:00:00|10911.9|10899.9|10917.2|10905.2|10919.3|10907.3|10911.5|10899.5|0
1712610000000|2024-04-08 21:00:00|10917.1|10905.1|10917.1|10905.1|10918.1|10906.1|10915.8|10903.8|0
1712613600000|2024-04-08 22:00:00|10917|10905|10919.1|10907.1|10922.6|10910.6|10916.8|10904.8|0
1712617200000|2024-04-08 23:00:00|10918.3|10906.3|10913.8|10901.8|10919.3|10907.3|10913.8|10901.8|0
1712620800000|2024-04-09 00:00:00|10914.2|10902.2|10902.1|10890.1|10915.5|10903.5|10902.1|10890.1|0
1712624400000|2024-04-09 01:00:00|10904|10892|10900.1|10888.1|10907.9|10895.9|10900.1|10888.1|0
1712628000000|2024-04-09 02:00:00|10902|10890|10902.1|10890.1|10904|10892|10898.2|10886.2|0
1712631600000|2024-04-09 03:00:00|10900.2|10888.2|10907.9|10895.9|10907.9|10895.9|10900.1|10888.1|0
1712635200000|2024-04-09 04:00:00|10909.8|10897.8|10913.7|10901.7|10915.7|10903.7|10907.9|10895.9|0
1712638800000|2024-04-09 05:00:00|10911.8|10899.8|10908|10896|10919.6|10907.6|10908|10896|0
1712642400000|2024-04-09 06:00:00|10906.1|10894.1|10910.1|10905.1|10918.1|10913.1|10898.6|10893.6|285
1712646000000|2024-04-09 07:00:00|10909.6|10904.6|10885.3|10880.3|10910.6|10905.6|10868.1|10863.1|1511
1712649600000|2024-04-09 08:00:00|10885.8|10880.8|10873.8|10868.8|10897.8|10892.8|10863.8|10858.8|626
1712653200000|2024-04-09 09:00:00|10873.3|10868.3|10869.8|10864.8|10886.3|10881.3|10862.8|10857.8|487
1712656800000|2024-04-09 10:00:00|10869.3|10864.3|10871.8|10866.8|10878.8|10873.8|10858.3|10853.3|309
1712660400000|2024-04-09 11:00:00|10871.3|10866.3|10890.2|10885.2|10893.3|10888.3|10871.3|10866.3|249
1712664000000|2024-04-09 12:00:00|10890.7|10885.7|10889.7|10884.7|10901.2|10896.2|10885.2|10880.2|505
1712667600000|2024-04-09 13:00:00|10890.2|10885.2|10846.2|10841.2|10896.2|10891.2|10836.2|10831.2|697
1712671200000|2024-04-09 14:00:00|10846.7|10841.7|10818.4|10813.4|10869.9|10864.9|10814.4|10809.4|986
1712674800000|2024-04-09 15:00:00|10817.9|10812.9|10820.4|10813.4|10835.4|10830.4|10805.4|10799.4|1377
1712678400000|2024-04-09 16:00:00|10819.4|10814.4|10818.4|10811.4|10830.4|10823.4|10816.4|10810.4|79
1712682000000|2024-04-09 17:00:00|10816.4|10810.4|10816|10804|10833.4|10826.4|10816|10804|116
1712685600000|2024-04-09 18:00:00|10814.1|10802.1|10815.9|10803.9|10824|10812|10810|10798|0
1712689200000|2024-04-09 19:00:00|10814.9|10802.9|10840.5|10828.5|10844.1|10832.1|10807.8|10795.8|0
1712692800000|2024-04-09 20:00:00|10839.2|10827.2|10848|10836|10860.4|10848.4|10837.3|10825.3|0
1712696400000|2024-04-09 21:00:00|10847.6|10835.6|10847|10835|10849.2|10837.2|10845.7|10833.7|0
1712700000000|2024-04-09 22:00:00|10847.1|10835.1|10845.4|10833.4|10848.4|10836.4|10843|10831|0
1712703600000|2024-04-09 23:00:00|10845.6|10833.6|10842.6|10830.6|10846.4|10834.4|10842.6|10830.6|0
1712707200000|2024-04-10 00:00:00|10842.8|10830.8|10850.3|10838.3|10852.2|10840.2|10840.7|10828.7|0
1712710800000|2024-04-10 01:00:00|10852.2|10840.2|10856|10844|10856|10844|10848.2|10836.2|0
1712714400000|2024-04-10 02:00:00|10855.9|10843.9|10863.6|10851.6|10863.6|10851.6|10854|10842|0
1712718000000|2024-04-10 03:00:00|10862.6|10850.6|10859.8|10847.8|10863.6|10851.6|10859.7|10847.7|0
1712721600000|2024-04-10 04:00:00|10861.8|10849.8|10861.7|10849.7|10867.5|10855.5|10859.8|10847.8|0
1712725200000|2024-04-10 05:00:00|10863.6|10851.6|10857.7|10845.7|10866.2|10854.2|10853|10841|0
1712728800000|2024-04-10 06:00:00|10857.8|10845.8|10866.4|10861.4|10877.4|10872.4|10848.4|10843.4|303
1712732400000|2024-04-10 07:00:00|10865.4|10860.4|10841.7|10836.7|10872.9|10867.9|10831.9|10826.9|1665
1712736000000|2024-04-10 08:00:00|10842.7|10837.7|10867.7|10862.7|10868.7|10863.7|10841.2|10836.2|239
1712739600000|2024-04-10 09:00:00|10868.2|10863.2|10864.2|10859.2|10872.2|10867.2|10862.2|10857.2|334
1712743200000|2024-04-10 10:00:00|10863.7|10858.7|10877.7|10872.7|10885.7|10880.7|10862.7|10857.7|413
1712746800000|2024-04-10 11:00:00|10876.7|10871.7|10866.3|10861.3|10884.7|10879.7|10865.8|10860.8|292
1712750400000|2024-04-10 12:00:00|10865.8|10860.8|10742.3|10737.3|10866.8|10861.8|10734.3|10729.3|1760
1712754000000|2024-04-10 13:00:00|10743.3|10738.3|10720.3|10715.3|10745.8|10740.8|10697.3|10692.3|1292
1712757600000|2024-04-10 14:00:00|10719.8|10714.8|10782.1|10777.1|10807.6|10802.6|10717.8|10712.8|1477
1712761200000|2024-04-10 15:00:00|10784.1|10779.1|10773.1|10766.1|10786.1|10781.1|10765.1|10760.1|1335
1712764800000|2024-04-10 16:00:00|10772.1|10765.1|10775.1|10768.1|10775.1|10769.1|10766.1|10758.1|159
1712768400000|2024-04-10 17:00:00|10776.1|10769.1|10770.5|10758.5|10781.1|10772.1|10745.1|10739.1|136
1712772000000|2024-04-10 18:00:00|10770.6|10758.6|10753.7|10741.7|10779.6|10767.6|10752.8|10740.8|0
1712775600000|2024-04-10 19:00:00|10751.8|10739.8|10773.6|10761.6|10781.7|10769.7|10749.8|10737.8|0
1712779200000|2024-04-10 20:00:00|10774|10762|10773|10761|10776.9|10764.9|10755.6|10743.6|0
1712782800000|2024-04-10 21:00:00|10770.7|10758.7|10768.9|10756.9|10771.1|10759.1|10768.1|10756.1|0
1712786400000|2024-04-10 22:00:00|10769.3|10757.3|10761.6|10749.6|10769.7|10757.7|10758.5|10746.5|0
1712790000000|2024-04-10 23:00:00|10763.8|10751.8|10756.5|10744.5|10763.9|10751.9|10749.1|10737.1|0
1712793600000|2024-04-11 00:00:00|10759.1|10747.1|10765.6|10753.6|10771.5|10759.5|10758|10746|0
1712797200000|2024-04-11 01:00:00|10763.7|10751.7|10773.4|10761.4|10779.2|10767.2|10757.9|10745.9|0
1712800800000|2024-04-11 02:00:00|10775.3|10763.3|10775.4|10763.4|10781.2|10769.2|10771.5|10759.5|0
1712804400000|2024-04-11 03:00:00|10775.3|10763.3|10781.3|10769.3|10785.1|10773.1|10773.5|10761.5|0
1712808000000|2024-04-11 04:00:00|10781.2|10769.2|10781.3|10769.3|10783.2|10771.2|10777.4|10765.4|0
1712811600000|2024-04-11 05:00:00|10781.4|10769.4|10783.2|10771.2|10785.2|10773.2|10777.5|10765.5|0
1712815200000|2024-04-11 06:00:00|10781.3|10769.3|10757.6|10752.6|10790.6|10785.6|10753.6|10748.6|265
1712818800000|2024-04-11 07:00:00|10759.6|10754.6|10723.5|10718.5|10783.1|10778.1|10716.5|10711.5|2242
1712822400000|2024-04-11 08:00:00|10724|10719|10693|10688|10742.5|10737.5|10692.5|10687.5|739
1712826000000|2024-04-11 09:00:00|10693.5|10688.5|10698.5|10693.5|10713.5|10708.5|10685.5|10680.5|847
1712829600000|2024-04-11 10:00:00|10699|10694|10676.5|10671.5|10701.5|10696.5|10669.5|10664.5|623
1712833200000|2024-04-11 11:00:00|10677.5|10672.5|10679.6|10674.6|10714|10709|10668.5|10663.5|1008
1712836800000|2024-04-11 12:00:00|10679.1|10674.1|10701.6|10696.6|10725.6|10720.6|10668.1|10663.1|1066
1712840400000|2024-04-11 13:00:00|10701.1|10696.1|10675.6|10670.6|10722.6|10717.6|10666.1|10661.1|1142
1712844000000|2024-04-11 14:00:00|10676.6|10671.6|10619.3|10614.3|10677.6|10672.6|10591.8|10586.8|1464
1712847600000|2024-04-11 15:00:00|10619.8|10614.8|10663.8|10656.8|10665.8|10658.8|10617.3|10612.3|1131
1712851200000|2024-04-11 16:00:00|10664.8|10657.8|10667.8|10660.8|10670.8|10663.8|10659.8|10652.8|127
1712854800000|2024-04-11 17:00:00|10666.8|10659.8|10689.3|10677.3|10692.8|10684.8|10662.8|10655.8|142
1712858400000|2024-04-11 18:00:00|10688.4|10676.4|10699.1|10687.1|10705.3|10693.3|10688.3|10676.3|0
1712862000000|2024-04-11 19:00:00|10699.2|10687.2|10700.7|10688.7|10710.7|10698.7|10699|10687|0
1712865600000|2024-04-11 20:00:00|10695.4|10683.4|10696.7|10684.7|10700.6|10688.6|10691.3|10679.3|0
1712869200000|2024-04-11 21:00:00|10702.5|10690.5|10701.4|10689.4|10703.5|10691.5|10701.2|10689.2|0
1712872800000|2024-04-11 22:00:00|10702.7|10690.7|10701.5|10689.5|10707.4|10695.4|10698.6|10686.6|0
1712876400000|2024-04-11 23:00:00|10701.9|10689.9|10704.7|10692.7|10707.4|10695.4|10697.3|10685.3|0
1712880000000|2024-04-12 00:00:00|10699.2|10687.2|10702.7|10690.7|10706.5|10694.5|10685.4|10673.4|0
1712883600000|2024-04-12 01:00:00|10700.8|10688.8|10704.7|10692.7|10706.6|10694.6|10693.1|10681.1|0
1712887200000|2024-04-12 02:00:00|10702.8|10690.8|10700.8|10688.8|10704.7|10692.7|10697|10685|0
1712890800000|2024-04-12 03:00:00|10702.7|10690.7|10695.1|10683.1|10706.6|10694.6|10695.1|10683.1|0
1712894400000|2024-04-12 04:00:00|10697|10685|10699.8|10687.8|10704.6|10692.6|10695|10683|0
1712898000000|2024-04-12 05:00:00|10700.7|10688.7|10704.4|10692.4|10712.1|10700.1|10696.9|10684.9|0
1712901600000|2024-04-12 06:00:00|10706.3|10694.3|10710.3|10705.3|10710.8|10705.8|10680.3|10675.3|284
1712905200000|2024-04-12 07:00:00|10709.8|10704.8|10726.6|10721.6|10735.6|10730.6|10699.3|10694.3|1606
1712908800000|2024-04-12 08:00:00|10727.1|10722.1|10776.6|10771.6|10782.6|10777.6|10726.6|10721.6|948
1712912400000|2024-04-12 09:00:00|10777.1|10772.1|10765.6|10760.6|10784.6|10779.6|10751.6|10746.6|594
1712916000000|2024-04-12 10:00:00|10766.6|10761.6|10743.6|10738.6|10771.6|10766.6|10733.1|10728.1|643
1712919600000|2024-04-12 11:00:00|10744.1|10739.1|10767.3|10762.3|10777.8|10772.8|10743.1|10738.1|467
1712923200000|2024-04-12 12:00:00|10765.8|10760.8|10687.3|10682.3|10772.8|10767.8|10684.3|10679.3|1077
1712926800000|2024-04-12 13:00:00|10687.8|10682.8|10724.3|10719.3|10749.3|10744.3|10663.8|10658.8|1389
1712930400000|2024-04-12 14:00:00|10725.3|10720.3|10679.2|10674.2|10733.2|10728.2|10677.7|10672.7|1236
1712934000000|2024-04-12 15:00:00|10678.7|10673.7|10692.2|10685.2|10701.2|10695.2|10662.2|10657.2|1392
1712937600000|2024-04-12 16:00:00|10691.2|10686.2|10661.2|10654.2|10691.2|10686.2|10655.2|10648.2|179
1712941200000|2024-04-12 17:00:00|10662.2|10655.2|10655.1|10643.1|10665.2|10658.2|10640.2|10633.2|97
1712944800000|2024-04-12 18:00:00|10653.2|10641.2|10635.6|10623.6|10663.3|10651.3|10633.7|10621.7|0
1712948400000|2024-04-12 19:00:00|10633.7|10621.7|10649.7|10637.7|10659.2|10647.2|10631.6|10619.6|0
1712952000000|2024-04-12 20:00:00|10652.3|10640.3|10649.2|10637.2|10657.5|10645.5|10649.2|10637.2|0
1712955600000|2024-04-12 21:00:00|10655.1|10643.1|10655.1|10643.1|10655.1|10643.1|10655.1|10643.1|0
1713132000000|2024-04-14 22:00:00|10676.1|10664.1|10674.7|10662.7|10686.2|10674.2|10653.6|10641.6|0
1713135600000|2024-04-14 23:00:00|10675.1|10663.1|10676.5|10664.5|10684.9|10672.9|10671.8|10659.8|0
1713139200000|2024-04-15 00:00:00|10677.5|10665.5|10680.6|10668.6|10684.5|10672.5|10661.2|10649.2|0
1713142800000|2024-04-15 01:00:00|10681.6|10669.6|10682.5|10670.5|10684.4|10672.4|10659.3|10647.3|0
1713146400000|2024-04-15 02:00:00|10683.4|10671.4|10686.2|10674.2|10692.1|10680.1|10682.5|10670.5|0
1713150000000|2024-04-15 03:00:00|10687.2|10675.2|10690.2|10678.2|10696|10684|10678.5|10666.5|0
1713153600000|2024-04-15 04:00:00|10691.2|10679.2|10696.2|10684.2|10696.2|10684.2|10686.4|10674.4|0
1713157200000|2024-04-15 05:00:00|10696.3|10684.3|10710.4|10698.4|10723|10711|10696.3|10684.3|0
1713160800000|2024-04-15 06:00:00|10711.3|10699.3|10681.2|10676.2|10712.7|10707.7|10679.2|10674.2|599
1713164400000|2024-04-15 07:00:00|10685.7|10680.7|10718.4|10713.4|10719.4|10714.4|10674.7|10669.7|3304
1713168000000|2024-04-15 08:00:00|10719.4|10714.4|10675.4|10670.4|10726.4|10721.4|10674.4|10669.4|2750
1713171600000|2024-04-15 09:00:00|10674.9|10669.9|10675.4|10670.4|10685.4|10680.4|10660.9|10655.9|1024
1713175200000|2024-04-15 10:00:00|10675.9|10670.9|10686.9|10681.9|10696.4|10691.4|10673.4|10668.4|876
1713178800000|2024-04-15 11:00:00|10687.9|10682.9|10730.3|10725.3|10730.3|10725.3|10681.9|10676.9|1178
1713182400000|2024-04-15 12:00:00|10731.3|10726.3|10727.8|10722.8|10755.8|10750.8|10724.3|10719.3|1181
1713186000000|2024-04-15 13:00:00|10728.3|10723.3|10729.8|10724.8|10753.3|10748.3|10722.3|10717.3|1000
1713189600000|2024-04-15 14:00:00|10729.3|10724.3|10683.6|10678.6|10730.8|10725.8|10681.6|10676.6|2025
1713193200000|2024-04-15 15:00:00|10682.1|10677.1|10695.9|10688.9|10700.9|10693.9|10666.6|10660.9|3362
1713196800000|2024-04-15 16:00:00|10696.9|10689.9|10676.9|10670.9|10709.9|10702.9|10668.9|10660.9|1034
1713200400000|2024-04-15 17:00:00|10675.9|10669.9|10642.9|10630.9|10681.9|10674.9|10621.9|10615.9|576
1713204000000|2024-04-15 18:00:00|10642.8|10630.8|10635.2|10623.2|10642.9|10630.9|10621.6|10609.6|0
1713207600000|2024-04-15 19:00:00|10634.5|10622.5|10619.1|10607.1|10634.6|10622.6|10614.7|10602.7|0
1713211200000|2024-04-15 20:00:00|10620|10608|10616.3|10604.3|10620.4|10608.4|10603|10591|0
1713214800000|2024-04-15 21:00:00|10615.7|10603.7|10613.2|10601.2|10616.3|10604.3|10610.9|10598.9|0
1713218400000|2024-04-15 22:00:00|10613.3|10601.3|10623.5|10611.5|10624.9|10612.9|10613.3|10601.3|0
1713222000000|2024-04-15 23:00:00|10623.7|10611.7|10616.6|10604.6|10623.7|10611.7|10603.6|10591.6|0
1713225600000|2024-04-16 00:00:00|10617|10605|10602|10590|10622.7|10610.7|10598.2|10586.2|0
1713229200000|2024-04-16 01:00:00|10602.1|10590.1|10593.5|10581.5|10602.1|10590.1|10587.6|10575.6|0
1713232800000|2024-04-16 02:00:00|10592.5|10580.5|10571.2|10559.2|10594.4|10582.4|10553.5|10541.5|0
1713236400000|2024-04-16 03:00:00|10570.2|10558.2|10569.4|10557.4|10571.2|10559.2|10554.8|10542.8|0
1713240000000|2024-04-16 04:00:00|10568.4|10556.4|10566.6|10554.6|10570.4|10558.4|10552.1|10540.1|0
1713243600000|2024-04-16 05:00:00|10564.7|10552.7|10589|10577|10594.8|10582.8|10563.4|10551.4|0
1713247200000|2024-04-16 06:00:00|10590.9|10578.9|10582.9|10577.9|10590.9|10583.4|10549.4|10544.4|1260
1713250800000|2024-04-16 07:00:00|10583.9|10578.9|10547.9|10542.9|10603.4|10598.4|10523.4|10518.4|5399
1713254400000|2024-04-16 08:00:00|10548.4|10543.4|10533.9|10528.9|10557.4|10552.4|10510.4|10505.4|2465
1713258000000|2024-04-16 09:00:00|10534.4|10529.4|10546.4|10541.4|10550.4|10545.4|10523.9|10518.9|3136
1713261600000|2024-04-16 10:00:00|10547.4|10542.4|10567.4|10562.4|10584.4|10579.4|10542.4|10537.4|1252
1713265200000|2024-04-16 11:00:00|10566.9|10561.9|10606.1|10601.1|10609.1|10604.1|10560.9|10555.9|1683
1713268800000|2024-04-16 12:00:00|10605.1|10600.1|10576.1|10571.1|10605.6|10600.6|10572.1|10567.1|3838
1713272400000|2024-04-16 13:00:00|10578.1|10573.1|10521.6|10516.6|10582.1|10577.1|10498.1|10493.1|5937
1713276000000|2024-04-16 14:00:00|10522.1|10517.1|10513.4|10508.4|10545.9|10540.9|10505.1|10500.1|2165
1713279600000|2024-04-16 15:00:00|10513.9|10508.9|10538.3|10531.3|10554.3|10546.3|10513.9|10508.9|2932
1713283200000|2024-04-16 16:00:00|10537.3|10530.3|10545.3|10538.3|10546.3|10539.3|10525.3|10518.3|223
1713286800000|2024-04-16 17:00:00|10544.3|10539.3|10541.8|10529.8|10548.3|10542.3|10511.3|10504.3|320
1713290400000|2024-04-16 18:00:00|10541.7|10529.7|10561.7|10549.7|10573.4|10561.4|10524|10512|0
1713294000000|2024-04-16 19:00:00|10561.6|10549.6|10541.5|10529.5|10569.2|10557.2|10535.9|10523.9|0
1713297600000|2024-04-16 20:00:00|10542.1|10530.1|10546.2|10534.2|10547.1|10535.1|10534.1|10522.1|0
1713301200000|2024-04-16 21:00:00|10546.3|10534.3|10549.8|10537.8|10549.8|10537.8|10546.3|10534.3|0
1713304800000|2024-04-16 22:00:00|10549.6|10537.6|10554.5|10542.5|10558.4|10546.4|10549.1|10537.1|0
1713308400000|2024-04-16 23:00:00|10554.7|10542.7|10561.3|10549.3|10562.7|10550.7|10550.4|10538.4|0
1713312000000|2024-04-17 00:00:00|10561.5|10549.5|10542.8|10530.8|10564.7|10552.7|10536|10524|0
1713315600000|2024-04-17 01:00:00|10541.8|10529.8|10544.3|10532.3|10549.5|10537.5|10532.8|10520.8|0
1713319200000|2024-04-17 02:00:00|10551.4|10539.4|10559.1|10547.1|10561.1|10549.1|10549.5|10537.5|0
1713322800000|2024-04-17 03:00:00|10558.2|10546.2|10556.3|10544.3|10559.2|10547.2|10551.6|10539.6|0
1713326400000|2024-04-17 04:00:00|10557.3|10545.3|10561.1|10549.1|10564.8|10552.8|10551.5|10539.5|0
1713330000000|2024-04-17 05:00:00|10546|10534|10549.7|10537.7|10567.7|10555.7|10493.3|10481.3|0
1713333600000|2024-04-17 06:00:00|10551.6|10539.6|10541.3|10536.3|10551.6|10539.6|10508.8|10503.8|304
1713337200000|2024-04-17 07:00:00|10542.8|10537.8|10603.2|10598.2|10604.2|10599.2|10530.8|10525.8|4636
1713340800000|2024-04-17 08:00:00|10602.7|10597.7|10630.7|10625.7|10635.2|10630.2|10596.2|10591.2|2113
1713344400000|2024-04-17 09:00:00|10628.2|10623.2|10659.7|10654.7|10669.2|10664.2|10618.2|10613.2|2687
1713348000000|2024-04-17 10:00:00|10660.7|10655.7|10667.2|10662.2|10680.2|10675.2|10656.2|10651.2|1815
1713351600000|2024-04-17 11:00:00|10667.7|10662.7|10667.6|10662.6|10682.2|10677.2|10661.7|10656.7|1946
1713355200000|2024-04-17 12:00:00|10668.1|10663.1|10677.6|10672.6|10687.1|10682.1|10654.6|10649.6|1812
1713358800000|2024-04-17 13:00:00|10678.1|10673.1|10671.6|10666.6|10707.1|10702.1|10669.6|10664.6|2361
1713362400000|2024-04-17 14:00:00|10672.1|10667.1|10636.2|10631.2|10672.6|10667.6|10626.7|10621.7|2522
1713366000000|2024-04-17 15:00:00|10635.2|10630.2|10641.2|10634.2|10657.7|10652.7|10630.2|10624.2|2079
1713369600000|2024-04-17 16:00:00|10640.2|10633.2|10629.2|10622.2|10642.2|10635.2|10617.2|10609.2|348
1713373200000|2024-04-17 17:00:00|10628.2|10621.2|10651.7|10639.7|10652.2|10646.2|10626.2|10620.2|232
1713376800000|2024-04-17 18:00:00|10650.7|10638.7|10632.2|10620.2|10666|10654|10630.1|10618.1|0
1713380400000|2024-04-17 19:00:00|10632.1|10620.1|10629.6|10617.6|10641.8|10629.8|10618.1|10606.1|0
1713384000000|2024-04-17 20:00:00|10629.5|10617.5|10629|10617|10629.8|10617.8|10618.5|10606.5|0
1713387600000|2024-04-17 21:00:00|10628.9|10616.9|10629.9|10617.9|10633.5|10621.5|10628.7|10616.7|0
1713391200000|2024-04-17 22:00:00|10631.4|10619.4|10635.7|10623.7|10637.4|10625.4|10629.7|10617.7|0
1713394800000|2024-04-17 23:00:00|10635.4|10623.4|10638.4|10626.4|10639.4|10627.4|10632.3|10620.3|0
1713398400000|2024-04-18 00:00:00|10638.8|10626.8|10633.8|10621.8|10642.4|10630.4|10626|10614|0
1713402000000|2024-04-18 01:00:00|10634.8|10622.8|10635.9|10623.9|10635.9|10623.9|10624.2|10612.2|0
1713405600000|2024-04-18 02:00:00|10636.8|10624.8|10647.5|10635.5|10649.4|10637.4|10632|10620|0
1713409200000|2024-04-18 03:00:00|10648.5|10636.5|10651.5|10639.5|10652.4|10640.4|10647.5|10635.5|0
1713412800000|2024-04-18 04:00:00|10651.4|10639.4|10655.2|10643.2|10657.3|10645.3|10649.5|10637.5|0
1713416400000|2024-04-18 05:00:00|10657.6|10645.6|10677.1|10665.1|10687.9|10675.9|10649.4|10637.4|0
1713420000000|2024-04-18 06:00:00|10679|10667|10695.7|10690.7|10700.2|10695.2|10671.2|10665.1|251
1713423600000|2024-04-18 07:00:00|10696.2|10691.2|10707.2|10702.2|10730.7|10725.7|10688.2|10683.2|1945
1713427200000|2024-04-18 08:00:00|10705.2|10700.2|10709.9|10704.9|10724.2|10719.2|10686.2|10681.2|1052
1713430800000|2024-04-18 09:00:00|10710.4|10705.4|10714.9|10709.9|10722.9|10717.9|10702.4|10697.4|917
1713434400000|2024-04-18 10:00:00|10715.4|10710.4|10707.9|10702.9|10715.4|10710.4|10696.4|10691.4|1145
1713438000000|2024-04-18 11:00:00|10708.4|10703.4|10723.7|10718.7|10731.7|10726.7|10690.4|10685.4|801
1713441600000|2024-04-18 12:00:00|10724.2|10719.2|10708.2|10703.2|10727.7|10722.7|10692.7|10687.7|944
1713445200000|2024-04-18 13:00:00|10708.7|10703.7|10719.7|10714.7|10736.7|10731.7|10698.2|10693.2|819
1713448800000|2024-04-18 14:00:00|10722.7|10717.7|10762.1|10757.1|10766.6|10761.6|10718.7|10713.7|840
1713452400000|2024-04-18 15:00:00|10763.1|10758.1|10774.1|10765.1|10783.1|10776.1|10762.1|10755.1|1354
1713456000000|2024-04-18 16:00:00|10775.1|10766.1|10742.1|10735.1|10784.1|10778.1|10740.1|10734.1|480
1713459600000|2024-04-18 17:00:00|10743.1|10737.1|10726.1|10714.1|10745.1|10738.1|10720.1|10711.1|158
1713463200000|2024-04-18 18:00:00|10724.2|10712.2|10720|10708|10736.2|10724.2|10714|10702|0
1713466800000|2024-04-18 19:00:00|10720.1|10708.1|10729.9|10717.9|10740.3|10728.3|10720|10708|0
1713470400000|2024-04-18 20:00:00|10729|10717|10728|10716|10740.4|10728.4|10719.5|10707.5|0
1713474000000|2024-04-18 21:00:00|10727.8|10715.8|10725.2|10713.2|10727.8|10715.8|10724.2|10712.2|0
1713477600000|2024-04-18 22:00:00|10725.3|10713.3|10727.2|10715.2|10738.9|10726.9|10725.3|10713.3|0
1713481200000|2024-04-18 23:00:00|10726.6|10714.6|10710.8|10698.8|10731.6|10719.6|10706|10694|0
1713484800000|2024-04-19 00:00:00|10710.5|10698.5|10673|10661|10713.8|10701.8|10666.1|10654.1|0
1713488400000|2024-04-19 01:00:00|10672.9|10660.9|10595.3|10583.3|10680.7|10668.7|10561.2|10549.2|0
1713492000000|2024-04-19 02:00:00|10594.3|10582.3|10573.4|10561.4|10602.1|10590.1|10520.4|10508.4|0
1713495600000|2024-04-19 03:00:00|10574.4|10562.4|10610.6|10598.6|10622.1|10610.1|10567.4|10555.4|0
1713499200000|2024-04-19 04:00:00|10610.7|10598.7|10616.6|10604.6|10637.9|10625.9|10608.8|10596.8|0
1713502800000|2024-04-19 05:00:00|10614.7|10602.7|10647.4|10635.4|10662|10650|10612.7|10600.7|0
1713506400000|2024-04-19 06:00:00|10643.6|10631.6|10679.1|10674.1|10721.1|10716.1|10619.6|10614.6|744
1713510000000|2024-04-19 07:00:00|10680.1|10675.1|10623.2|10618.2|10710.6|10705.6|10611.1|10606.1|3361
1713513600000|2024-04-19 08:00:00|10623.7|10618.7|10628.2|10623.2|10657.2|10652.2|10615.2|10610.2|1121
1713517200000|2024-04-19 09:00:00|10627.7|10622.7|10697.2|10692.2|10713.2|10708.2|10627.2|10622.2|1275
1713520800000|2024-04-19 10:00:00|10696.7|10691.7|10704.2|10699.2|10731.2|10726.2|10690.7|10685.7|1257
1713524400000|2024-04-19 11:00:00|10702.2|10697.2|10716.8|10711.8|10722.3|10717.3|10686.2|10681.2|464
1713528000000|2024-04-19 12:00:00|10716.3|10711.3|10713.8|10708.8|10722.8|10717.8|10685.8|10680.8|464
1713531600000|2024-04-19 13:00:00|10711.8|10706.8|10725.3|10720.3|10752.3|10747.3|10699.8|10694.8|1125
1713535200000|2024-04-19 14:00:00|10724.8|10719.8|10729.7|10724.7|10743.2|10738.2|10712.2|10707.2|1795
1713538800000|2024-04-19 15:00:00|10730.2|10725.2|10739.2|10732.2|10749.2|10743.2|10725.7|10720.7|2037
1713542400000|2024-04-19 16:00:00|10738.2|10731.2|10732.2|10724.2|10747.2|10740.2|10712.2|10706.2|207
1713546000000|2024-04-19 17:00:00|10731.2|10723.2|10747.6|10735.6|10755.2|10746.2|10729.2|10721.2|92
1713549600000|2024-04-19 18:00:00|10745.7|10733.7|10715.5|10703.5|10745.7|10733.7|10697.7|10685.7|0
1713553200000|2024-04-19 19:00:00|10713.6|10701.6|10723.3|10711.3|10729.1|10717.1|10705.4|10693.4|0
1713556800000|2024-04-19 20:00:00|10724.4|10712.4|10724.2|10712.2|10728.2|10716.2|10716.3|10704.3|0
1713560400000|2024-04-19 21:00:00|10721.7|10709.7|10721.7|10709.7|10721.7|10709.7|10721.7|10709.7|0
1713736800000|2024-04-21 22:00:00|10740.7|10728.7|10752.6|10740.6|10755|10743|10739.7|10727.7|0
1713740400000|2024-04-21 23:00:00|10755.4|10743.4|10759.3|10747.3|10760.9|10748.9|10747.9|10735.9|0
1713744000000|2024-04-22 00:00:00|10758.9|10746.9|10757.3|10745.3|10801.4|10789.4|10754|10742|0
1713747600000|2024-04-22 01:00:00|10757.4|10745.4|10776.8|10764.8|10776.8|10764.8|10753.4|10741.4|0
1713751200000|2024-04-22 02:00:00|10781.6|10769.6|10777.8|10765.8|10787.4|10775.4|10773.8|10761.8|0
1713754800000|2024-04-22 03:00:00|10776.8|10764.8|10770.1|10758.1|10781.7|10769.7|10770|10758|0
1713758400000|2024-04-22 04:00:00|10772|10760|10778|10766|10781.9|10769.9|10770|10758|0
1713762000000|2024-04-22 05:00:00|10779.9|10767.9|10796.7|10784.7|10796.8|10784.8|10776|10764|0
1713765600000|2024-04-22 06:00:00|10794.8|10782.8|10823.3|10818.3|10832.3|10827.3|10787.3|10778.9|272
1713769200000|2024-04-22 07:00:00|10823.8|10818.8|10793.2|10788.2|10851.3|10846.3|10785.2|10780.2|1823
1713772800000|2024-04-22 08:00:00|10792.7|10787.7|10821.7|10816.7|10824.7|10819.7|10791.2|10786.2|691
1713776400000|2024-04-22 09:00:00|10822.2|10817.2|10838.7|10833.7|10847.2|10842.2|10820.2|10815.2|713
1713780000000|2024-04-22 10:00:00|10839.2|10834.2|10839.2|10834.2|10848.2|10843.2|10827.2|10822.2|370
1713783600000|2024-04-22 11:00:00|10840.2|10835.2|10845.6|10840.6|10852.1|10847.1|10836.2|10831.2|437
1713787200000|2024-04-22 12:00:00|10846.1|10841.1|10855.6|10850.6|10857.6|10852.6|10832.1|10827.1|449
1713790800000|2024-04-22 13:00:00|10856.1|10851.1|10868.1|10863.1|10874.6|10869.6|10848.1|10843.1|915
1713794400000|2024-04-22 14:00:00|10867.6|10862.6|10893.9|10888.9|10895.4|10890.4|10867.1|10862.1|887
1713798000000|2024-04-22 15:00:00|10893.4|10888.4|10906.9|10899.9|10906.9|10900.9|10883.4|10878.4|1570
1713801600000|2024-04-22 16:00:00|10908.9|10900.9|10915.9|10908.9|10919.9|10912.9|10904.9|10898.9|237
1713805200000|2024-04-22 17:00:00|10916.9|10909.9|10933.4|10921.4|10939.9|10928.9|10911.9|10904.9|154
1713808800000|2024-04-22 18:00:00|10933.5|10921.5|10931.6|10919.6|10945.9|10933.9|10925.6|10913.6|0
1713812400000|2024-04-22 19:00:00|10930.6|10918.6|10911.2|10899.2|10931.7|10919.7|10903.3|10891.3|0
1713816000000|2024-04-22 20:00:00|10915.3|10903.3|10914.5|10902.5|10916.7|10904.7|10901.8|10889.8|0
1713819600000|2024-04-22 21:00:00|10914.6|10902.6|10919.1|10907.1|10919.7|10907.7|10914.3|10902.3|0
1713823200000|2024-04-22 22:00:00|10919.5|10907.5|10914.9|10902.9|10925.5|10913.5|10909.9|10897.9|0
1713826800000|2024-04-22 23:00:00|10914.3|10902.3|10910.5|10898.5|10916.3|10904.3|10894.6|10882.6|0
1713830400000|2024-04-23 00:00:00|10910.9|10898.9|10927.4|10915.4|10930.4|10918.4|10910.1|10898.1|0
1713834000000|2024-04-23 01:00:00|10926.4|10914.4|10910.8|10898.8|10928.4|10916.4|10904.8|10892.8|0
1713837600000|2024-04-23 02:00:00|10912.7|10900.7|10919.6|10907.6|10924.5|10912.5|10907.8|10895.8|0
1713841200000|2024-04-23 03:00:00|10919.7|10907.7|10922.7|10910.7|10926.6|10914.6|10912.8|10900.8|0
1713844800000|2024-04-23 04:00:00|10923.6|10911.6|10922.8|10910.8|10924.7|10912.7|10918.2|10906.2|0
1713848400000|2024-04-23 05:00:00|10922.7|10910.7|10921|10909|10926.5|10914.5|10915.4|10903.4|0
1713852000000|2024-04-23 06:00:00|10920.1|10908.1|10930.6|10925.6|10933.1|10928.1|10906.6|10901.6|218
1713855600000|2024-04-23 07:00:00|10928.6|10923.6|10996.6|10991.6|11005.1|11000.1|10923.1|10918.1|1832
1713859200000|2024-04-23 08:00:00|10997.1|10992.1|10993.1|10988.1|11024.1|11019.1|10992.1|10987.1|613
1713862800000|2024-04-23 09:00:00|10992.6|10987.6|11035.6|11030.6|11035.6|11030.6|10990.1|10985.1|609
1713866400000|2024-04-23 10:00:00|11036.1|11031.1|11047.1|11042.1|11049.6|11044.6|11035.1|11030.1|450
1713870000000|2024-04-23 11:00:00|11048.1|11043.1|11042.3|11037.3|11050.6|11045.6|11031.1|11026.1|342
1713873600000|2024-04-23 12:00:00|11042.8|11037.8|11045.3|11040.3|11055.3|11050.3|11033.3|11028.3|676
1713877200000|2024-04-23 13:00:00|11044.8|11039.8|11062.8|11057.8|11064.3|11059.3|11041.3|11036.3|591
1713880800000|2024-04-23 14:00:00|11063.3|11058.3|11073.7|11068.7|11079.7|11074.7|11055.7|11050.7|813
1713884400000|2024-04-23 15:00:00|11074.7|11069.7|11072.7|11065.7|11090.7|11083.7|11060.7|11055.7|1588
1713888000000|2024-04-23 16:00:00|11073.7|11066.7|11084.7|11076.7|11089.7|11082.7|11073.7|11066.7|104
1713891600000|2024-04-23 17:00:00|11083.7|11075.7|11097.7|11085.7|11097.7|11088.7|11076.7|11068.7|133
1713895200000|2024-04-23 18:00:00|11095.9|11083.9|11103.7|11091.7|11105.8|11093.8|11095.9|11083.9|0
1713898800000|2024-04-23 19:00:00|11102.8|11090.8|11094.9|11082.9|11109.5|11097.5|11090.9|11078.9|0
1713902400000|2024-04-23 20:00:00|11096.5|11084.5|11098.3|11086.3|11102.4|11090.4|11090.3|11078.3|0
1713906000000|2024-04-23 21:00:00|11101.2|11089.2|11107.7|11095.7|11111.7|11099.7|11101|11089|0
1713909600000|2024-04-23 22:00:00|11107.5|11095.5|11103.8|11091.8|11107.5|11095.5|11097.7|11085.7|0
1713913200000|2024-04-23 23:00:00|11103.9|11091.9|11103.6|11091.6|11109.4|11097.4|11101.7|11089.7|0
1713916800000|2024-04-24 00:00:00|11103.4|11091.4|11119.7|11107.7|11123.4|11111.4|11091.6|11079.6|0
1713920400000|2024-04-24 01:00:00|11118.8|11106.8|11132.2|11120.2|11132.2|11120.2|11114.7|11102.7|0
1713924000000|2024-04-24 02:00:00|11131.3|11119.3|11126.8|11114.8|11136|11124|11121.3|11109.3|0
1713927600000|2024-04-24 03:00:00|11128.7|11116.7|11130.3|11118.3|11137.9|11125.9|11125.1|11113.1|0
1713931200000|2024-04-24 04:00:00|11128.5|11116.5|11126.9|11114.9|11130.4|11118.4|11125|11113|0
1713934800000|2024-04-24 05:00:00|11128.7|11116.7|11134.3|11122.3|11139.9|11127.9|11126.9|11114.9|0
1713938400000|2024-04-24 06:00:00|11132.5|11120.5|11130.4|11125.4|11136.3|11128.9|11103.9|11098.9|309
1713942000000|2024-04-24 07:00:00|11129.4|11124.4|11076.1|11071.1|11129.4|11124.4|11067.4|11062.4|2252
1713945600000|2024-04-24 08:00:00|11076.6|11071.6|11058.1|11053.1|11090.1|11085.1|11058.1|11053.1|394
1713949200000|2024-04-24 09:00:00|11060.1|11055.1|11058.1|11053.1|11082.1|11077.1|11054.1|11049.1|410
1713952800000|2024-04-24 10:00:00|11058.6|11053.6|11067.1|11062.1|11077.1|11072.1|11058.1|11053.1|293
1713956400000|2024-04-24 11:00:00|11067.6|11062.6|11062|11057|11071.1|11066.1|11058.6|11053.6|223
1713960000000|2024-04-24 12:00:00|11063|11058|11027.5|11022.5|11064|11059|11026|11021|705
1713963600000|2024-04-24 13:00:00|11027|11022|11024.5|11019.5|11042.5|11037.5|11017|11012|671
1713967200000|2024-04-24 14:00:00|11025|11020|11013|11008|11033|11028|11007|11002|781
1713970800000|2024-04-24 15:00:00|11012.5|11007.5|11021|11015|11036|11030|11010.5|11005.5|1769
1713974400000|2024-04-24 16:00:00|11022|11016|11025|11018|11029|11021|11015|11008|130
1713978000000|2024-04-24 17:00:00|11026|11017|11039.6|11027.6|11043|11035|11020|11013|160
1713981600000|2024-04-24 18:00:00|11041.4|11029.4|11020.6|11008.6|11041.4|11029.4|11020.6|11008.6|0
1713985200000|2024-04-24 19:00:00|11019.7|11007.7|11025.9|11013.9|11035.9|11023.9|11016.9|11004.9|0
1713988800000|2024-04-24 20:00:00|11025|11013|10992|10980|11028.2|11016.2|10983.7|10971.7|0
1713992400000|2024-04-24 21:00:00|10991.5|10979.5|10988.8|10976.8|10993.5|10981.5|10981.9|10969.9|0
1713996000000|2024-04-24 22:00:00|10988.9|10976.9|10987.9|10975.9|11000.6|10988.6|10984|10972|0
1713999600000|2024-04-24 23:00:00|10988|10976|10990.7|10978.7|11011.2|10999.2|10986.6|10974.6|0
1714003200000|2024-04-25 00:00:00|11009.3|10997.3|11038.4|11026.4|11040.2|11028.2|11009.3|10997.3|0
1714006800000|2024-04-25 01:00:00|11036.6|11024.6|11023.4|11011.4|11038.4|11026.4|11020.7|11008.7|0
1714010400000|2024-04-25 02:00:00|11022.5|11010.5|11028.9|11016.9|11030.7|11018.7|11021.6|11009.6|0
1714014000000|2024-04-25 03:00:00|11027.1|11015.1|11021.6|11009.6|11027.1|11015.1|11019.7|11007.7|0
1714017600000|2024-04-25 04:00:00|11021.5|11009.5|11012.7|11000.7|11021.6|11009.6|11010.8|10998.8|0
1714021200000|2024-04-25 05:00:00|11014.5|11002.5|11012.7|11000.7|11014.5|11002.5|10999.6|10987.6|0
1714024800000|2024-04-25 06:00:00|11014.5|11002.5|11045|11040|11057|11052|11009|10997|368
1714028400000|2024-04-25 07:00:00|11058.5|11053.5|11052.8|11047.8|11093.5|11088.5|11033|11028|1818
1714032000000|2024-04-25 08:00:00|11053.8|11048.8|11076.8|11071.8|11088.8|11083.8|11048.8|11043.8|529
1714035600000|2024-04-25 09:00:00|11076.3|11071.3|11057.8|11052.8|11079.8|11074.8|11049.8|11044.8|303
1714039200000|2024-04-25 10:00:00|11058.3|11053.3|11036.8|11031.8|11061.3|11056.3|11034.8|11029.8|451
1714042800000|2024-04-25 11:00:00|11037.8|11032.8|11062.9|11057.9|11065.9|11060.9|11029.8|11024.8|361
1714046400000|2024-04-25 12:00:00|11063.4|11058.4|10995.9|10990.9|11077.4|11072.4|10989.9|10984.9|747
1714050000000|2024-04-25 13:00:00|10995.4|10990.4|10900.9|10895.9|10999.9|10994.9|10894.4|10889.4|1898
1714053600000|2024-04-25 14:00:00|10900.4|10895.4|10964.4|10959.4|10970.4|10965.4|10886.9|10881.9|1223
1714057200000|2024-04-25 15:00:00|10964.9|10959.9|10983.9|10976.9|10987.9|10980.9|10962.9|10957.9|1665
1714060800000|2024-04-25 16:00:00|10982.9|10974.9|10984.9|10976.9|10990.9|10984.9|10972.9|10965.9|100
1714064400000|2024-04-25 17:00:00|10985.9|10977.9|11015.9|11003.9|11019.9|11011.9|10979.9|10971.9|140
1714068000000|2024-04-25 18:00:00|11017.8|11005.8|11011.7|10999.7|11019.7|11007.7|11000.4|10988.4|0
1714071600000|2024-04-25 19:00:00|11011.8|10999.8|11015.8|11003.8|11028.8|11016.8|11008.9|10996.9|0
1714075200000|2024-04-25 20:00:00|11016.3|11004.3|11081.8|11069.8|11084.3|11072.3|11012|11000|0
1714078800000|2024-04-25 21:00:00|11082.4|11070.4|11070.4|11058.4|11082.9|11070.9|11064.9|11052.9|0
1714082400000|2024-04-25 22:00:00|11070.6|11058.6|11062|11050|11078.5|11066.5|11057.2|11045.2|0
1714086000000|2024-04-25 23:00:00|11060.5|11048.5|11055.2|11043.2|11061.4|11049.4|11054.2|11042.2|0
1714089600000|2024-04-26 00:00:00|11056.5|11044.5|11037.7|11025.7|11056.7|11044.7|11032.1|11020.1|0
1714093200000|2024-04-26 01:00:00|11039.6|11027.6|11049.7|11037.7|11053.7|11041.7|11035.8|11023.8|0
1714096800000|2024-04-26 02:00:00|11044.6|11032.6|11044.6|11032.6|11055.5|11043.5|11039.6|11027.6|0
1714100400000|2024-04-26 03:00:00|11044.5|11032.5|11051.5|11039.5|11057.5|11045.5|11043.6|11031.6|0
1714104000000|2024-04-26 04:00:00|11052.5|11040.5|11046|11034|11052.5|11040.5|11045|11033|0
1714107600000|2024-04-26 05:00:00|11047.9|11035.9|11063.7|11051.7|11065.7|11053.7|11044|11032|0
1714111200000|2024-04-26 06:00:00|11065.6|11053.6|11049.4|11044.4|11073.9|11068.9|11046.9|11041.9|203
1714114800000|2024-04-26 07:00:00|11045.9|11040.9|11077.2|11072.2|11087.7|11082.7|11043.9|11038.9|1202
1714118400000|2024-04-26 08:00:00|11076.2|11071.2|11065.2|11060.2|11088.2|11083.2|11063.7|11058.7|449
1714122000000|2024-04-26 09:00:00|11065.7|11060.7|11087.2|11082.2|11094.2|11089.2|11057.2|11052.2|384
1714125600000|2024-04-26 10:00:00|11087.7|11082.7|11114.2|11109.2|11120.2|11115.2|11085.2|11080.2|405
1714129200000|2024-04-26 11:00:00|11114.7|11109.7|11135.6|11130.6|11141.2|11136.2|11113.2|11108.2|476
1714132800000|2024-04-26 12:00:00|11135.1|11130.1|11135.6|11130.6|11160.6|11155.6|11117.6|11112.6|533
1714136400000|2024-04-26 13:00:00|11136.1|11131.1|11147.6|11142.6|11156.1|11151.1|11123.6|11118.6|710
1714140000000|2024-04-26 14:00:00|11144.6|11139.6|11150.3|11145.3|11169.3|11164.3|11142.6|11137.6|729
1714143600000|2024-04-26 15:00:00|11150.8|11145.8|11103|11096|11172.8|11167.8|11099|11092|1678
1714147200000|2024-04-26 16:00:00|11102|11095|11112|11105|11113|11106|11100|11093|172
1714150800000|2024-04-26 17:00:00|11113|11106|11108|11096|11114|11107|11103|11095|240
1714154400000|2024-04-26 18:00:00|11108.1|11096.1|11106.1|11094.1|11110.1|11098.1|11096.1|11084.1|0
1714158000000|2024-04-26 19:00:00|11108.1|11096.1|11096.2|11084.2|11108.1|11096.1|11090.5|11078.5|0
1714161600000|2024-04-26 20:00:00|11093.9|11081.9|11100.4|11088.4|11100.4|11088.4|11092.5|11080.5|0
1714165200000|2024-04-26 21:00:00|11094.3|11082.3|11094.3|11082.3|11094.3|11082.3|11094.3|11082.3|0
1714341600000|2024-04-28 22:00:00|11104.5|11092.5|11104|11092|11108.7|11096.7|11100.2|11088.2|0
1714345200000|2024-04-28 23:00:00|11104.4|11092.4|11114.5|11102.5|11114.5|11102.5|11102.4|11090.4|0
1714348800000|2024-04-29 00:00:00|11114.6|11102.6|11107.9|11095.9|11117.5|11105.5|11099.9|11087.9|0
1714352400000|2024-04-29 01:00:00|11107.8|11095.8|11120.4|11108.4|11122.4|11110.4|11107.8|11095.8|0
1714356000000|2024-04-29 02:00:00|11120.9|11108.9|11126|11114|11128|11116|11115.8|11103.8|0
1714359600000|2024-04-29 03:00:00|11125.9|11113.9|11122|11110|11131.8|11119.8|11120.1|11108.1|0
1714363200000|2024-04-29 04:00:00|11122.1|11110.1|11151.9|11139.9|11152.7|11140.7|11118.1|11106.1|0
1714366800000|2024-04-29 05:00:00|11151|11139|11155.4|11143.4|11155.4|11143.4|11145.5|11133.5|0
1714370400000|2024-04-29 06:00:00|11157.3|11145.3|11148.5|11143.5|11175|11170|11136.5|11131.5|363
1714374000000|2024-04-29 07:00:00|11156.5|11151.5|11143|11138|11227|11222|11101|11096|2820
1714377600000|2024-04-29 08:00:00|11144|11139|11125|11120|11156.5|11151.5|11122|11117|636
1714381200000|2024-04-29 09:00:00|11124|11119|11102.5|11097.5|11135|11130|11096|11091|769
1714384800000|2024-04-29 10:00:00|11103|11098|11095|11090|11110|11105|11081|11076|533
1714388400000|2024-04-29 11:00:00|11096|11091|11072.7|11067.7|11096|11091|11070.2|11065.2|389
1714392000000|2024-04-29 12:00:00|11072.2|11067.2|11083.7|11078.7|11087.7|11082.7|11067.7|11062.7|376
1714395600000|2024-04-29 13:00:00|11084.2|11079.2|11083.7|11078.7|11096.2|11091.2|11072.2|11067.2|782
1714399200000|2024-04-29 14:00:00|11084.7|11079.7|11117.1|11112.1|11117.1|11112.1|11061.1|11056.1|976
1714402800000|2024-04-29 15:00:00|11118.1|11113.1|11107.6|11100.6|11124.1|11119.1|11099.6|11092.6|2283
1714406400000|2024-04-29 16:00:00|11106.6|11099.6|11099.6|11092.6|11108.6|11101.6|11098.6|11090.6|66
1714410000000|2024-04-29 17:00:00|11100.6|11093.6|11107.6|11095.6|11111.6|11103.6|11096.6|11089.6|90
1714413600000|2024-04-29 18:00:00|11107.5|11095.5|11103.2|11091.2|11107.5|11095.5|11087|11075|0
1714417200000|2024-04-29 19:00:00|11101.2|11089.2|11105|11093|11105|11093|11077.1|11065.1|0
1714420800000|2024-04-29 20:00:00|11105.5|11093.5|11105.7|11093.7|11113.8|11101.8|11102.9|11090.9|0
1714424400000|2024-04-29 21:00:00|11106.3|11094.3|11106.9|11094.9|11107.9|11095.9|11105.1|11093.1|0
1714428000000|2024-04-29 22:00:00|11107.3|11095.3|11099.1|11087.1|11107.3|11095.3|11097.3|11085.3|0
1714431600000|2024-04-29 23:00:00|11099.3|11087.3|11103.8|11091.8|11104.9|11092.9|11099.1|11087.1|0
1714435200000|2024-04-30 00:00:00|11101.8|11089.8|11108.2|11096.2|11112.2|11100.2|11096.8|11084.8|0
1714438800000|2024-04-30 01:00:00|11106.2|11094.2|11104.5|11092.5|11110.2|11098.2|11104.5|11092.5|0
1714442400000|2024-04-30 02:00:00|11104.6|11092.6|11102.7|11090.7|11110.1|11098.1|11100.8|11088.8|0
1714446000000|2024-04-30 03:00:00|11103.6|11091.6|11104.3|11092.3|11106.2|11094.2|11099.9|11087.9|0
1714449600000|2024-04-30 04:00:00|11105.2|11093.2|11104.2|11092.2|11106.2|11094.2|11102.4|11090.4|0
1714453200000|2024-04-30 05:00:00|11105.2|11093.2|11095|11083|11106.1|11094.1|11080.2|11068.2|0
1714456800000|2024-04-30 06:00:00|11096.8|11084.8|11075.6|11070.6|11109.1|11104.1|11073.1|11068.1|421
1714460400000|2024-04-30 07:00:00|11068.6|11063.6|10992.4|10987.4|11097.1|11092.1|10966.1|10961.1|3060
1714464000000|2024-04-30 08:00:00|10991.9|10986.9|10983.9|10978.9|11010.4|11005.4|10974.9|10969.9|587
1714467600000|2024-04-30 09:00:00|10983.4|10978.4|10966.4|10961.4|10990.4|10985.4|10955.4|10950.4|755
1714471200000|2024-04-30 10:00:00|10966.9|10961.9|10959.9|10954.9|10967.9|10962.9|10949.9|10944.9|790
1714474800000|2024-04-30 11:00:00|10959.4|10954.4|10925.4|10920.4|10973.9|10968.9|10914.4|10909.4|1265
1714478400000|2024-04-30 12:00:00|10925.9|10920.9|10884.4|10879.4|10938.4|10933.4|10882.9|10877.9|1031
1714482000000|2024-04-30 13:00:00|10884.9|10879.9|10897.4|10892.4|10900.4|10895.4|10860.4|10855.4|770
1714485600000|2024-04-30 14:00:00|10896.9|10891.9|10895.9|10890.9|10934.4|10929.4|10890.9|10885.9|923
1714489200000|2024-04-30 15:00:00|10897.4|10892.4|10862.9|10855.9|10897.4|10892.4|10834.9|10828.9|2711
1714492800000|2024-04-30 16:00:00|10863.9|10856.9|10853.9|10845.9|10868.9|10860.9|10840.9|10833.9|170
1714496400000|2024-04-30 17:00:00|10852.9|10846.9|10872.2|10860.2|10872.2|10861.9|10842.9|10830.9|123
1714500000000|2024-04-30 18:00:00|10872.3|10860.3|10855.2|10843.2|10874.2|10862.2|10849.6|10837.6|0
1714503600000|2024-04-30 19:00:00|10855.2|10843.2|10836.4|10824.4|10860.9|10848.9|10835.5|10823.5|0
1714507200000|2024-04-30 20:00:00|10836|10824|10822.8|10810.8|10850.4|10838.4|10817.4|10805.4|0
1714510800000|2024-04-30 21:00:00|10822.6|10810.6|10820.6|10808.6|10824.5|10812.5|10819.1|10807.1|0
1714514400000|2024-04-30 22:00:00|10820.5|10808.5|10829.3|10817.3|10835.3|10823.3|10819.4|10807.4|0
1714518000000|2024-04-30 23:00:00|10833.4|10821.4|10832.1|10820.1|10838.5|10826.5|10827.9|10815.9|0
1714521600000|2024-05-01 00:00:00|10836.7|10824.7|10832.3|10820.3|10838.5|10826.5|10828.4|10816.4|0
1714525200000|2024-05-01 01:00:00|10832.4|10820.4|10835.6|10823.6|10837.7|10825.7|10830.1|10818.1|0
1714528800000|2024-05-01 02:00:00|10831.7|10819.7|10837.5|10825.5|10838.7|10826.7|10828.1|10816.1|0
1714532400000|2024-05-01 03:00:00|10833.5|10821.5|10837.1|10825.1|10837.3|10825.3|10833.5|10821.5|0
1714536000000|2024-05-01 04:00:00|10841.4|10829.4|10841.7|10829.7|10842.9|10830.9|10835.4|10823.4|0
1714539600000|2024-05-01 05:00:00|10837.1|10825.1|10832.6|10820.6|10839|10827|10832.6|10820.6|0
1714543200000|2024-05-01 06:00:00|10832.8|10820.8|10831.4|10819.4|10835.7|10823.7|10827.6|10815.6|0
1714546800000|2024-05-01 07:00:00|10831|10819|10819.9|10807.9|10834.3|10822.3|10816.7|10804.7|0
1714550400000|2024-05-01 08:00:00|10819.6|10807.6|10822|10810|10824.7|10812.7|10818.2|10806.2|0
1714554000000|2024-05-01 09:00:00|10821.8|10809.8|10810.7|10798.7|10822.4|10810.4|10805.2|10793.2|0
1714557600000|2024-05-01 10:00:00|10810.9|10798.9|10805.1|10793.1|10813|10801|10804.7|10792.7|0
1714561200000|2024-05-01 11:00:00|10813.9|10801.9|10810.7|10798.7|10818.8|10806.8|10808.8|10796.8|0
1714564800000|2024-05-01 12:00:00|10810.3|10798.3|10822.4|10810.4|10827.5|10815.5|10809.4|10797.4|0
1714568400000|2024-05-01 13:00:00|10822|10810|10823.6|10811.6|10836.7|10824.7|10818.5|10806.5|0
1714572000000|2024-05-01 14:00:00|10823.7|10811.7|10829.7|10817.7|10832.6|10820.6|10813.9|10801.9|0
1714575600000|2024-05-01 15:00:00|10830.1|10818.1|10815.6|10803.6|10831.2|10819.2|10813.1|10801.1|0
1714579200000|2024-05-01 16:00:00|10815.2|10803.2|10807.8|10795.8|10826.7|10814.7|10806.1|10794.1|0
1714582800000|2024-05-01 17:00:00|10808.2|10796.2|10808|10796|10813.4|10801.4|10794.3|10782.3|0
1714586400000|2024-05-01 18:00:00|10808.1|10796.1|10877.3|10865.3|10878.7|10866.7|10804.2|10792.2|0
1714590000000|2024-05-01 19:00:00|10877.4|10865.4|10784.4|10772.4|10888.5|10876.5|10781.9|10769.9|0
1714593600000|2024-05-01 20:00:00|10785.3|10773.3|10797.5|10785.5|10798.8|10786.8|10783|10771|0
1714597200000|2024-05-01 21:00:00|10797.6|10785.6|10800.1|10788.1|10800.5|10788.5|10797|10785|0
1714600800000|2024-05-01 22:00:00|10800.2|10788.2|10813.4|10801.4|10814.6|10802.6|10800.2|10788.2|0
1714604400000|2024-05-01 23:00:00|10813.3|10801.3|10819.1|10807.1|10820.2|10808.2|10810|10798|0
1714608000000|2024-05-02 00:00:00|10818.9|10806.9|10826.9|10814.9|10845.2|10833.2|10815.7|10803.7|0
1714611600000|2024-05-02 01:00:00|10826.8|10814.8|10846.4|10834.4|10848.3|10836.3|10821.3|10809.3|0
1714615200000|2024-05-02 02:00:00|10847.4|10835.4|10850.3|10838.3|10854|10842|10846.4|10834.4|0
1714618800000|2024-05-02 03:00:00|10850.2|10838.2|10842.9|10830.9|10850.3|10838.3|10841|10829|0
1714622400000|2024-05-02 04:00:00|10844.7|10832.7|10838.8|10826.8|10844.7|10832.7|10825.3|10813.3|0
1714626000000|2024-05-02 05:00:00|10839.7|10827.7|10861.6|10849.6|10865.3|10853.3|10836.7|10824.7|0
1714629600000|2024-05-02 06:00:00|10859.7|10847.7|10868.4|10863.4|10889.9|10884.9|10854.9|10847.7|303
1714633200000|2024-05-02 07:00:00|10862.4|10857.4|10879.2|10874.2|10920.4|10915.4|10855.9|10850.9|2844
1714636800000|2024-05-02 08:00:00|10878.7|10873.7|10858.4|10853.4|10907.9|10902.9|10856.4|10851.4|791
1714640400000|2024-05-02 09:00:00|10858.9|10853.9|10866.9|10861.9|10887.9|10882.9|10858.9|10853.9|560
1714644000000|2024-05-02 10:00:00|10866.4|10861.4|10903.9|10898.9|10906.9|10901.9|10860.9|10855.9|619
1714647600000|2024-05-02 11:00:00|10904.9|10899.9|10890|10885|10913.9|10908.9|10890|10885|711
1714651200000|2024-05-02 12:00:00|10891|10886|10896|10891|10905|10900|10881|10876|989
1714654800000|2024-05-02 13:00:00|10896.5|10891.5|10873|10868|10906|10901|10872|10867|890
1714658400000|2024-05-02 14:00:00|10873.5|10868.5|10870.6|10865.6|10888.6|10883.6|10856.1|10851.1|1237
1714662000000|2024-05-02 15:00:00|10870.1|10865.1|10865.7|10858.7|10886.1|10881.1|10846.7|10840.7|1648
1714665600000|2024-05-02 16:00:00|10866.7|10859.7|10865.7|10858.7|10867.7|10860.7|10855.7|10848.7|95
1714669200000|2024-05-02 17:00:00|10866.7|10859.7|10879.2|10867.2|10880.7|10873.7|10865.7|10858.7|88
1714672800000|2024-05-02 18:00:00|10879.1|10867.1|10898.5|10886.5|10900.3|10888.3|10877.3|10865.3|0
1714676400000|2024-05-02 19:00:00|10898.4|10886.4|10888.9|10876.9|10902|10890|10881|10869|0
1714680000000|2024-05-02 20:00:00|10888.8|10876.8|10914|10902|10916.7|10904.7|10884.5|10872.5|0
1714683600000|2024-05-02 21:00:00|10913.8|10901.8|10908.7|10896.7|10914.2|10902.2|10902.2|10890.2|0
1714687200000|2024-05-02 22:00:00|10909.1|10897.1|10905.9|10893.9|10920.7|10908.7|10904|10892|0
1714690800000|2024-05-02 23:00:00|10905.8|10893.8|10910.7|10898.7|10911.8|10899.8|10903.8|10891.8|0
1714694400000|2024-05-03 00:00:00|10911|10899|10913.7|10901.7|10915.8|10903.8|10903.9|10891.9|0
1714698000000|2024-05-03 01:00:00|10912.7|10900.7|10909.8|10897.8|10917.8|10905.8|10909.8|10897.8|0
1714701600000|2024-05-03 02:00:00|10910.8|10898.8|10903.8|10891.8|10911.8|10899.8|10902.8|10890.8|0
1714705200000|2024-05-03 03:00:00|10902.8|10890.8|10901.9|10889.9|10905.8|10893.8|10899.9|10887.9|0
1714708800000|2024-05-03 04:00:00|10900.9|10888.9|10897.7|10885.7|10903.7|10891.7|10897.7|10885.7|0
1714712400000|2024-05-03 05:00:00|10895.7|10883.7|10915.4|10903.4|10921.3|10909.3|10895.7|10883.7|0
1714716000000|2024-05-03 06:00:00|10911.5|10899.5|10911.2|10906.2|10914.2|10909.2|10886.2|10881.2|236
1714719600000|2024-05-03 07:00:00|10911.7|10906.7|10854.1|10849.1|10913.2|10908.2|10839.7|10834.7|2044
1714723200000|2024-05-03 08:00:00|10853.6|10848.6|10878.3|10873.3|10885.3|10880.3|10851|10846|600
1714726800000|2024-05-03 09:00:00|10877.8|10872.8|10880.3|10875.3|10891.8|10886.8|10874.3|10869.3|518
1714730400000|2024-05-03 10:00:00|10880.8|10875.8|10872.8|10867.8|10889.3|10884.3|10862.3|10857.3|531
1714734000000|2024-05-03 11:00:00|10873.3|10868.3|10892|10887|10894|10889|10870.3|10865.3|669
1714737600000|2024-05-03 12:00:00|10891.5|10886.5|10895.5|10890.5|10958.5|10953.5|10878|10873|1224
1714741200000|2024-05-03 13:00:00|10896.5|10891.5|10888.5|10883.5|10897.5|10892.5|10861.5|10856.5|680
1714744800000|2024-05-03 14:00:00|10891|10886|10833.2|10828.2|10891|10886|10821.7|10816.7|1613
1714748400000|2024-05-03 15:00:00|10833.7|10828.7|10855.7|10848.7|10859.7|10852.7|10829.7|10824.7|1753
1714752000000|2024-05-03 16:00:00|10854.7|10849.7|10854.7|10847.7|10866.7|10859.7|10852.7|10845.7|123
1714755600000|2024-05-03 17:00:00|10855.7|10848.7|10860.1|10848.1|10863.7|10856.7|10848.7|10841.7|64
1714759200000|2024-05-03 18:00:00|10860.2|10848.2|10856.4|10844.4|10868.3|10856.3|10854.3|10842.3|0
1714762800000|2024-05-03 19:00:00|10854.4|10842.4|10863|10851|10864.3|10852.3|10852.4|10840.4|0
1714766400000|2024-05-03 20:00:00|10862.6|10850.6|10875.3|10863.3|10877|10865|10862.6|10850.6|0
1714946400000|2024-05-05 22:00:00|10880.9|10868.9|10881.7|10869.7|10885.1|10873.1|10878.9|10866.9|0
1714950000000|2024-05-05 23:00:00|10882.1|10870.1|10855.1|10843.1|10884.1|10872.1|10853.7|10841.7|0
1714953600000|2024-05-06 00:00:00|10855.5|10843.5|10871.2|10859.2|10876.1|10864.1|10854.1|10842.1|0
1714957200000|2024-05-06 01:00:00|10873.2|10861.2|10875.2|10863.2|10877.1|10865.1|10871.2|10859.2|0
1714960800000|2024-05-06 02:00:00|10875.1|10863.1|10875.1|10863.1|10879|10867|10873.1|10861.1|0
1714964400000|2024-05-06 03:00:00|10875|10863|10879|10867|10882.9|10870.9|10871.2|10859.2|0
1714968000000|2024-05-06 04:00:00|10878|10866|10873.1|10861.1|10878.9|10866.9|10873|10861|0
1714971600000|2024-05-06 05:00:00|10873|10861|10865.4|10853.4|10875|10863|10861.4|10849.4|0
1714975200000|2024-05-06 06:00:00|10867.3|10855.3|10880.7|10875.7|10884.2|10879.2|10854.2|10842.2|211
1714978800000|2024-05-06 07:00:00|10884.2|10879.2|10859.2|10854.2|10888.7|10883.7|10856.7|10851.7|1532
1714982400000|2024-05-06 08:00:00|10858.7|10853.7|10884.2|10879.2|10894.2|10889.2|10848.2|10843.2|557
1714986000000|2024-05-06 09:00:00|10884.7|10879.7|10909.7|10904.7|10911.7|10906.7|10882.7|10877.7|547
1714989600000|2024-05-06 10:00:00|10909.2|10904.2|10933.7|10928.7|10937.2|10932.2|10906.7|10901.7|566
1714993200000|2024-05-06 11:00:00|10933.2|10928.2|10926.5|10921.5|10936.2|10931.2|10917.5|10912.5|242
1714996800000|2024-05-06 12:00:00|10927|10922|10913.5|10908.5|10948|10943|10912.5|10907.5|608
1715000400000|2024-05-06 13:00:00|10914|10909|10909.5|10904.5|10914|10909|10882.5|10877.5|658
1715004000000|2024-05-06 14:00:00|10909|10904|10917.6|10912.6|10919.1|10914.1|10900.6|10895.6|525
1715007600000|2024-05-06 15:00:00|10917.1|10912.1|10923.6|10916.6|10930.6|10924.6|10911.1|10906.1|1062
1715011200000|2024-05-06 16:00:00|10922.6|10915.6|10925.6|10918.6|10926.6|10919.6|10911.4|10899.4|53
1715014800000|2024-05-06 17:00:00|10926.6|10919.6|10955.6|10943.6|10956.6|10949.6|10915.4|10903.4|437
1715018400000|2024-05-06 18:00:00|10955.7|10943.7|10962.5|10950.5|10966.5|10954.5|10955.7|10943.7|0
1715022000000|2024-05-06 19:00:00|10960.6|10948.6|10982.3|10970.3|10982.3|10970.3|10958.2|10946.2|0
1715025600000|2024-05-06 20:00:00|10983.2|10971.2|10979|10967|10984.2|10972.2|10931.4|10919.4|0
1715029200000|2024-05-06 21:00:00|10979.4|10967.4|10979.8|10967.8|10980.6|10968.6|10979|10967|0
1715032800000|2024-05-06 22:00:00|10979.2|10967.2|10938.4|10926.4|10981|10969|10933.2|10921.2|0
1715036400000|2024-05-06 23:00:00|10938.8|10926.8|10979.4|10967.4|10979.4|10967.4|10933.2|10921.2|0
1715040000000|2024-05-07 00:00:00|10936.6|10924.6|10981.1|10969.1|10990.8|10978.8|10934.8|10922.8|0
1715043600000|2024-05-07 01:00:00|10980.1|10968.1|10979.2|10967.2|10981.2|10969.2|10971.4|10959.4|0
1715047200000|2024-05-07 02:00:00|10978.3|10966.3|10969.6|10957.6|11054.7|11042.7|10929.8|10917.8|0
1715050800000|2024-05-07 03:00:00|10969.5|10957.5|10950.4|10938.4|10979.4|10967.4|10947.6|10935.6|0
1715054400000|2024-05-07 04:00:00|10983.2|10971.2|10980.9|10968.9|10985.1|10973.1|10978.9|10966.9|0
1715058000000|2024-05-07 05:00:00|10979|10967|10971.1|10959.1|10982.8|10970.8|10969.1|10957.1|0
1715061600000|2024-05-07 06:00:00|10982.6|10977.6|10974.6|10969.6|10982.6|10977.6|10954.1|10949.1|146
1715065200000|2024-05-07 07:00:00|10972.6|10967.6|10961.7|10956.7|10994.6|10989.6|10961.1|10956.1|2033
1715068800000|2024-05-07 08:00:00|10963.7|10958.7|10986.7|10981.7|10989.2|10984.2|10962.7|10957.7|428
1715072400000|2024-05-07 09:00:00|10988.2|10983.2|11005.2|11000.2|11008.7|11003.7|10987.2|10982.2|464
1715076000000|2024-05-07 10:00:00|11005.7|11000.7|11002.2|10997.2|11011.2|11006.2|10999.7|10994.7|373
1715079600000|2024-05-07 11:00:00|11002.7|10997.7|11026.5|11021.5|11026.5|11021.5|10999.7|10994.7|536
1715083200000|2024-05-07 12:00:00|11027|11022|11049|11044|11050|11045|11020.5|11015.5|569
1715086800000|2024-05-07 13:00:00|11050|11045|11066.5|11061.5|11073|11068|11049|11044|888
1715090400000|2024-05-07 14:00:00|11067|11062|11080.4|11075.4|11080.9|11075.9|11059.9|11054.9|683
1715094000000|2024-05-07 15:00:00|11079.9|11074.9|11094.9|11087.9|11094.9|11088.9|11079.4|11074.4|1361
1715097600000|2024-05-07 16:00:00|11093.9|11088.9|11089.9|11082.9|11095.9|11088.9|11084.9|11078.9|88
1715101200000|2024-05-07 17:00:00|11090.9|11083.9|11083.8|11071.8|11095.9|11089.9|11081.4|11071.8|71
1715104800000|2024-05-07 18:00:00|11083.9|11071.9|11085.3|11073.3|11089.2|11077.2|11081.1|11069.1|0
1715108400000|2024-05-07 19:00:00|11085.2|11073.2|11084.4|11072.4|11091.6|11079.6|11083.2|11071.2|0
1715112000000|2024-05-07 20:00:00|11082.1|11070.1|11078|11066|11087.9|11075.9|11076.8|11064.8|0
1715115600000|2024-05-07 21:00:00|11078.1|11066.1|11079.6|11067.6|11080|11068|11076.6|11064.6|0
1715119200000|2024-05-07 22:00:00|11078.2|11066.2|11083.6|11071.6|11083.6|11071.6|11072.4|11060.4|0
1715122800000|2024-05-07 23:00:00|11083.3|11071.3|11082.6|11070.6|11085.8|11073.8|11081|11069|0
1715126400000|2024-05-08 00:00:00|11083.2|11071.2|11085.2|11073.2|11095.6|11083.6|11081.7|11069.7|0
1715130000000|2024-05-08 01:00:00|11083.5|11071.5|11081.7|11069.7|11085.3|11073.3|11080|11068|0
1715133600000|2024-05-08 02:00:00|11080.9|11068.9|11080|11068|11085.2|11073.2|11074.8|11062.8|0
1715137200000|2024-05-08 03:00:00|11080.1|11068.1|11080.1|11068.1|11083.6|11071.6|11074.8|11062.8|0
1715140800000|2024-05-08 04:00:00|11080|11068|11075.7|11063.7|11083.5|11071.5|11074.8|11062.8|0
1715144400000|2024-05-08 05:00:00|11074.8|11062.8|11080.1|11068.1|11081.8|11069.8|11071.3|11059.3|0
1715148000000|2024-05-08 06:00:00|11078.3|11066.3|11100.6|11095.6|11100.6|11095.6|11071.1|11064.6|177
1715151600000|2024-05-08 07:00:00|11100.1|11095.1|11116.9|11111.9|11123.4|11118.4|11080.1|11075.1|2004
1715155200000|2024-05-08 08:00:00|11116.4|11111.4|11110.9|11105.9|11126.9|11121.9|11100.9|11095.9|663
1715158800000|2024-05-08 09:00:00|11111.4|11106.4|11134.4|11129.4|11139.9|11134.9|11111.4|11106.4|592
1715162400000|2024-05-08 10:00:00|11135.4|11130.4|11141.4|11136.4|11158.4|11153.4|11131.9|11126.9|480
1715166000000|2024-05-08 11:00:00|11141.9|11136.9|11147|11142|11149.9|11144.9|11136.9|11131.9|349
1715169600000|2024-05-08 12:00:00|11146.5|11141.5|11113|11108|11151|11146|11105.5|11100.5|541
1715173200000|2024-05-08 13:00:00|11112|11107|11140|11135|11141.5|11136.5|11112|11107|504
1715176800000|2024-05-08 14:00:00|11139.5|11134.5|11150|11145|11163|11158|11135|11130|729
1715180400000|2024-05-08 15:00:00|11150.5|11145.5|11156.9|11149.9|11163.9|11157.9|11147|11142|1111
1715184000000|2024-05-08 16:00:00|11155.9|11148.9|11153.9|11146.9|11158.9|11152.9|11147.9|11140.9|53
1715187600000|2024-05-08 17:00:00|11152.9|11147.9|11164.4|11152.4|11164.4|11155.9|11147.9|11140.9|80
1715191200000|2024-05-08 18:00:00|11164.5|11152.5|11157.8|11145.8|11168.3|11156.3|11157.8|11145.8|0
1715194800000|2024-05-08 19:00:00|11157.7|11145.7|11168.5|11156.5|11170.3|11158.3|11155.9|11143.9|0
1715198400000|2024-05-08 20:00:00|11168.4|11156.4|11163.3|11151.3|11168.4|11156.4|11160.1|11148.1|0
1715202000000|2024-05-08 21:00:00|11163.4|11151.4|11160.8|11148.8|11163.6|11151.6|11159.9|11147.9|0
1715205600000|2024-05-08 22:00:00|11161.8|11149.8|11165.4|11153.4|11168.1|11156.1|11159.7|11147.7|0
1715209200000|2024-05-08 23:00:00|11165|11153|11163.3|11151.3|11166.3|11154.3|11162.4|11150.4|0
1715212800000|2024-05-09 00:00:00|11163.6|11151.6|11168.2|11156.2|11176.9|11164.9|11159|11147|0
1715216400000|2024-05-09 01:00:00|11168.3|11156.3|11173.5|11161.5|11177|11165|11154.4|11142.4|0
1715220000000|2024-05-09 02:00:00|11175.3|11163.3|11164.8|11152.8|11177|11165|11163.1|11151.1|0
1715223600000|2024-05-09 03:00:00|11163.1|11151.1|11164.7|11152.7|11168.3|11156.3|11161.3|11149.3|0
1715227200000|2024-05-09 04:00:00|11164.8|11152.8|11161.2|11149.2|11164.8|11152.8|11159.5|11147.5|0
1715230800000|2024-05-09 05:00:00|11160.3|11148.3|11134.3|11122.3|11161.2|11149.2|11087.5|11075.5|0
1715234400000|2024-05-09 06:00:00|11133.4|11121.4|11097.9|11092.9|11156.4|11151.4|11096.9|11091.9|221
1715238000000|2024-05-09 07:00:00|11097.4|11092.4|11036.1|11031.1|11122.9|11117.9|11009.4|11004.4|3396
1715241600000|2024-05-09 08:00:00|11036.6|11031.6|11026.6|11021.6|11046.1|11041.1|11019.1|11014.1|547
1715245200000|2024-05-09 09:00:00|11027.1|11022.1|11023.1|11018.1|11033.1|11028.1|11005.6|11000.6|456
1715248800000|2024-05-09 10:00:00|11022.6|11017.6|11021.1|11016.1|11031.1|11026.1|11015.6|11010.6|415
1715252400000|2024-05-09 11:00:00|11024.1|11019.1|11044.5|11039.5|11049.5|11044.5|11014.6|11009.6|570
1715256000000|2024-05-09 12:00:00|11045|11040|11044.5|11039.5|11063.5|11058.5|11033.5|11028.5|516
1715259600000|2024-05-09 13:00:00|11045|11040|11048|11043|11057.5|11052.5|11033|11028|514
1715263200000|2024-05-09 14:00:00|11048.5|11043.5|11053.9|11048.9|11068.9|11063.9|11041|11036|763
1715266800000|2024-05-09 15:00:00|11054.4|11049.4|11046.4|11040.4|11063.9|11058.9|11043.4|11037.4|1164
1715270400000|2024-05-09 16:00:00|11047.4|11041.4|11048.4|11041.4|11051.4|11045.4|11043.4|11036.4|137
1715274000000|2024-05-09 17:00:00|11047.4|11042.4|11038.4|11026.4|11049.4|11043.4|11034.4|11026.4|188
1715277600000|2024-05-09 18:00:00|11038.3|11026.3|11045.6|11033.6|11047.4|11035.4|11034.9|11022.9|0
1715281200000|2024-05-09 19:00:00|11046.5|11034.5|11045.8|11033.8|11047.5|11035.5|11040.4|11028.4|0
1715284800000|2024-05-09 20:00:00|11044.1|11032.1|11047.1|11035.1|11053|11041|11043.2|11031.2|0
1715288400000|2024-05-09 21:00:00|11047|11035|11048|11036|11048.9|11036.9|11046.4|11034.4|0
1715292000000|2024-05-09 22:00:00|11047|11035|11051.6|11039.6|11053.7|11041.7|11044.5|11032.5|0
1715295600000|2024-05-09 23:00:00|11051.9|11039.9|11051.6|11039.6|11055.4|11043.4|11051.2|11039.2|0
1715299200000|2024-05-10 00:00:00|11051.5|11039.5|11051.6|11039.6|11052.4|11040.4|11044.6|11032.6|0
1715302800000|2024-05-10 01:00:00|11050.7|11038.7|11044.6|11032.6|11055|11043|11044.6|11032.6|0
1715306400000|2024-05-10 02:00:00|11044.7|11032.7|11044.5|11032.5|11047.9|11035.9|11041|11029|0
1715310000000|2024-05-10 03:00:00|11045.3|11033.3|11046.2|11034.2|11047.9|11035.9|11042.7|11030.7|0
1715313600000|2024-05-10 04:00:00|11046.1|11034.1|11049.7|11037.7|11049.7|11037.7|11046.1|11034.1|0
1715317200000|2024-05-10 05:00:00|11051.4|11039.4|11046.7|11034.7|11058.6|11046.6|11046.7|11034.7|0
1715320800000|2024-05-10 06:00:00|11048.4|11036.4|11050.4|11045.4|11067.4|11062.4|11022.4|11017.4|783
1715324400000|2024-05-10 07:00:00|11050.9|11045.9|11096.1|11091.1|11101.6|11096.6|11037.9|11032.9|2723
1715328000000|2024-05-10 08:00:00|11097.1|11092.1|11114.1|11109.1|11118.1|11113.1|11088.6|11083.6|558
1715331600000|2024-05-10 09:00:00|11114.6|11109.6|11129.6|11124.6|11132.1|11127.1|11107.1|11102.1|599
1715335200000|2024-05-10 10:00:00|11128.1|11123.1|11131.1|11126.1|11140.6|11135.6|11126.1|11121.1|441
1715338800000|2024-05-10 11:00:00|11130.1|11125.1|11128.4|11123.4|11134.4|11129.4|11114.6|11109.6|395
1715342400000|2024-05-10 12:00:00|11128.9|11123.9|11126.4|11121.4|11139.4|11134.4|11122.4|11117.4|314
1715346000000|2024-05-10 13:00:00|11126.9|11121.9|11118.4|11113.4|11137.4|11132.4|11109.4|11104.4|695
1715349600000|2024-05-10 14:00:00|11116.4|11111.4|11114.9|11109.9|11132.4|11127.4|11110.9|11105.9|767
1715353200000|2024-05-10 15:00:00|11115.9|11110.9|11105.9|11098.9|11121.9|11115.9|11099.9|11093.9|1236
1715356800000|2024-05-10 16:00:00|11104.9|11097.9|11103.9|11096.9|11106.9|11099.9|11097.9|11091.9|112
1715360400000|2024-05-10 17:00:00|11102.9|11095.9|11103.4|11091.4|11103.9|11096.9|11096.9|11089.9|78
1715364000000|2024-05-10 18:00:00|11101.7|11089.7|11105.2|11093.2|11105.2|11093.2|11099.8|11087.8|0
1715367600000|2024-05-10 19:00:00|11105.1|11093.1|11110.8|11098.8|11112.1|11100.1|11103.3|11091.3|0
1715371200000|2024-05-10 20:00:00|11110.7|11098.7|11102.2|11090.2|11110.7|11098.7|11101|11089|0
1715374800000|2024-05-10 21:00:00|11097.7|11085.7|11097.7|11085.7|11097.7|11085.7|11097.7|11085.7|0
1715551200000|2024-05-12 22:00:00|11119.1|11107.1|11122.1|11110.1|11123.1|11111.1|11098.2|11086.2|0
1715554800000|2024-05-12 23:00:00|11122.4|11110.4|11102.4|11090.4|11124.2|11112.2|11102|11090|0
1715558400000|2024-05-13 00:00:00|11122.4|11110.4|11105.1|11093.1|11127.9|11115.9|11103.2|11091.2|0
1715562000000|2024-05-13 01:00:00|11106.8|11094.8|11105.1|11093.1|11106.8|11094.8|11101.6|11089.6|0
1715565600000|2024-05-13 02:00:00|11106.8|11094.8|11105|11093|11106.8|11094.8|11101.6|11089.6|0
1715569200000|2024-05-13 03:00:00|11105.1|11093.1|11108.7|11096.7|11110.4|11098.4|11105.1|11093.1|0
1715572800000|2024-05-13 04:00:00|11108.6|11096.6|11112.1|11100.1|11112.1|11100.1|11105.2|11093.2|0
1715576400000|2024-05-13 05:00:00|11110.4|11098.4|11117.4|11105.4|11117.4|11105.4|11110.4|11098.4|0
1715580000000|2024-05-13 06:00:00|11117.9|11112.4|11106.4|11101.4|11124.4|11119.4|11105.4|11100.4|123
1715583600000|2024-05-13 07:00:00|11106.9|11101.9|11086.4|11081.4|11112.9|11107.9|11075.9|11070.9|2388
1715587200000|2024-05-13 08:00:00|11087.4|11082.4|11095.9|11090.9|11107.9|11102.9|11078.9|11073.9|1287
1715590800000|2024-05-13 09:00:00|11095.4|11090.4|11100.9|11095.9|11111.4|11106.4|11095.4|11090.4|641
1715594400000|2024-05-13 10:00:00|11100.4|11095.4|11086.9|11081.9|11101.9|11096.9|11083.9|11078.9|688
1715598000000|2024-05-13 11:00:00|11085.9|11080.9|11092.2|11087.2|11101.4|11096.4|11084.9|11079.9|442
1715601600000|2024-05-13 12:00:00|11091.2|11086.2|11103.2|11098.2|11105.2|11100.2|11086.2|11081.2|832
1715605200000|2024-05-13 13:00:00|11103.7|11098.7|11132.7|11127.7|11138.2|11133.2|11101.7|11096.7|1051
1715608800000|2024-05-13 14:00:00|11133.7|11128.7|11142.8|11137.8|11150.3|11145.3|11126.3|11121.3|1591
1715612400000|2024-05-13 15:00:00|11143.8|11138.8|11150.3|11143.3|11158.3|11152.3|11128.3|11123.3|2842
1715616000000|2024-05-13 16:00:00|11152.3|11144.3|11153.3|11146.3|11153.3|11147.3|11147.3|11140.3|96
1715619600000|2024-05-13 17:00:00|11152.3|11145.3|11150.3|11138.3|11152.3|11145.3|11141.3|11134.3|72
1715623200000|2024-05-13 18:00:00|11148.6|11136.6|11150.4|11138.4|11152.1|11140.1|11146.7|11134.7|0
1715626800000|2024-05-13 19:00:00|11150.5|11138.5|11155.5|11143.5|11155.6|11143.6|11148.5|11136.5|0
1715630400000|2024-05-13 20:00:00|11154.7|11142.7|11150.1|11138.1|11158.5|11146.5|11148.4|11136.4|0
1715634000000|2024-05-13 21:00:00|11149.9|11137.9|11150.5|11138.5|11151.2|11139.2|11149.8|11137.8|0
1715637600000|2024-05-13 22:00:00|11149.4|11137.4|11152.2|11140.2|11152.9|11140.9|11149.2|11137.2|0
1715641200000|2024-05-13 23:00:00|11152|11140|11152.9|11140.9|11154.1|11142.1|11151.1|11139.1|0
1715644800000|2024-05-14 00:00:00|11153.4|11141.4|11154|11142|11157.6|11145.6|11150.6|11138.6|0
1715648400000|2024-05-14 01:00:00|11154.1|11142.1|11154.4|11142.4|11156.1|11144.1|11149.1|11137.1|0
1715652000000|2024-05-14 02:00:00|11152.7|11140.7|11152.7|11140.7|11154.5|11142.5|11152.7|11140.7|0
1715655600000|2024-05-14 03:00:00|11154.4|11142.4|11154.2|11142.2|11155.9|11143.9|11150.8|11138.8|0
1715659200000|2024-05-14 04:00:00|11155.9|11143.9|11154.3|11142.3|11156|11144|11152.6|11140.6|0
1715662800000|2024-05-14 05:00:00|11156|11144|11157.8|11145.8|11159.5|11147.5|11152.6|11140.6|0
1715666400000|2024-05-14 06:00:00|11157.9|11145.9|11185.8|11180.8|11185.8|11180.8|11147.3|11142.3|857
1715670000000|2024-05-14 07:00:00|11184.8|11179.8|11187.7|11182.7|11198.8|11193.8|11178.3|11173.3|2138
1715673600000|2024-05-14 08:00:00|11188.2|11183.2|11159.7|11154.7|11192.7|11187.7|11159.7|11154.7|1505
1715677200000|2024-05-14 09:00:00|11160.2|11155.2|11149.7|11144.7|11164.7|11159.7|11148.2|11143.2|2656
1715680800000|2024-05-14 10:00:00|11149.2|11144.2|11171.7|11166.7|11174.7|11169.7|11146.2|11141.2|799
1715684400000|2024-05-14 11:00:00|11172.2|11167.2|11180.8|11175.8|11182.8|11177.8|11160.2|11155.2|1124
1715688000000|2024-05-14 12:00:00|11180.3|11175.3|11202.3|11197.3|11205.8|11200.8|11141.8|11136.8|1570
1715691600000|2024-05-14 13:00:00|11202.8|11197.8|11208.3|11203.3|11209.8|11204.8|11189.3|11184.3|1152
1715695200000|2024-05-14 14:00:00|11207.3|11202.3|11231.9|11226.9|11234.4|11229.4|11204.3|11199.3|3105
1715698800000|2024-05-14 15:00:00|11231.4|11226.4|11242.9|11235.9|11250.9|11243.9|11230.4|11225.4|3301
1715702400000|2024-05-14 16:00:00|11241.9|11234.9|11237.9|11230.9|11244.9|11237.9|11235.9|11228.9|77
1715706000000|2024-05-14 17:00:00|11236.9|11229.9|11237.4|11225.4|11241.9|11234.9|11231.9|11224.9|111
1715709600000|2024-05-14 18:00:00|11239.1|11227.1|11259.6|11247.6|11261.3|11249.3|11239.1|11227.1|1
1715713200000|2024-05-14 19:00:00|11259.7|11247.7|11263.5|11251.5|11265.5|11253.5|11257.7|11245.7|0
1715716800000|2024-05-14 20:00:00|11263.2|11251.2|11263.6|11251.6|11264.8|11252.8|11259.6|11247.6|0
1715720400000|2024-05-14 21:00:00|11263.4|11251.4|11261.5|11249.5|11264.3|11252.3|11260.6|11248.6|0
1715724000000|2024-05-14 22:00:00|11262|11250|11270.3|11258.3|11270.6|11258.6|11258.7|11246.7|0
1715727600000|2024-05-14 23:00:00|11269.9|11257.9|11267.1|11255.1|11270.3|11258.3|11266.9|11254.9|0
1715731200000|2024-05-15 00:00:00|11267.6|11255.6|11268.2|11256.2|11277|11265|11263.8|11251.8|0
1715734800000|2024-05-15 01:00:00|11266.4|11254.4|11273.5|11261.5|11275.2|11263.2|11264.7|11252.7|0
1715738400000|2024-05-15 02:00:00|11275.2|11263.2|11275.3|11263.3|11277.9|11265.9|11271.7|11259.7|0
1715742000000|2024-05-15 03:00:00|11277|11265|11275.3|11263.3|11280.5|11268.5|11275.3|11263.3|0
1715745600000|2024-05-15 04:00:00|11276.1|11264.1|11272|11260|11277|11265|11271.5|11259.5|0
1715749200000|2024-05-15 05:00:00|11271.2|11259.2|11268.7|11256.7|11272|11260|11265.2|11253.2|0
1715752800000|2024-05-15 06:00:00|11270.4|11258.4|11253.9|11248.9|11274.9|11269.9|11246.4|11241.4|690
1715756400000|2024-05-15 07:00:00|11252.9|11247.9|11285.9|11280.9|11288.9|11283.9|11249.9|11244.9|3227
1715760000000|2024-05-15 08:00:00|11286.9|11281.9|11298.9|11293.9|11301.4|11296.4|11262.4|11257.4|2184
1715763600000|2024-05-15 09:00:00|11298.4|11293.4|11306.9|11301.9|11327.9|11322.9|11297.9|11292.9|1316
1715767200000|2024-05-15 10:00:00|11307.4|11302.4|11295.4|11290.4|11314.9|11309.9|11293.9|11288.9|974
1715770800000|2024-05-15 11:00:00|11294.9|11289.9|11287.7|11282.7|11301.4|11296.4|11284.7|11279.7|1403
1715774400000|2024-05-15 12:00:00|11288.2|11283.2|11317.2|11312.2|11343.2|11338.2|11281.7|11276.7|1576
1715778000000|2024-05-15 13:00:00|11318.2|11313.2|11351.2|11346.2|11368.7|11363.7|11313.2|11308.2|1229
1715781600000|2024-05-15 14:00:00|11351.7|11346.7|11356.3|11351.3|11364.2|11359.2|11337.3|11332.3|1732
1715785200000|2024-05-15 15:00:00|11356.8|11351.8|11358.5|11352.5|11380.3|11375.3|11354.3|11349.3|1954
1715788800000|2024-05-15 16:00:00|11357.5|11351.5|11368.5|11361.5|11368.5|11361.5|11351.5|11345.5|136
1715792400000|2024-05-15 17:00:00|11367.5|11360.5|11357|11345|11368.5|11361.5|11353.5|11345|139
1715796000000|2024-05-15 18:00:00|11356.9|11344.9|11357.1|11345.1|11360.7|11348.7|11355.1|11343.1|0
1715799600000|2024-05-15 19:00:00|11357|11345|11367.9|11355.9|11368.1|11356.1|11355.2|11343.2|0
1715803200000|2024-05-15 20:00:00|11370|11358|11362.7|11350.7|11370|11358|11355|11343|0
1715806800000|2024-05-15 21:00:00|11362.2|11350.2|11363.1|11351.1|11365|11353|11361.8|11349.8|0
1715810400000|2024-05-15 22:00:00|11363.8|11351.8|11371.2|11359.2|11373|11361|11361.5|11349.5|0
1715814000000|2024-05-15 23:00:00|11371.7|11359.7|11378.1|11366.1|11381.1|11369.1|11371.2|11359.2|0
1715817600000|2024-05-16 00:00:00|11378.6|11366.6|11375.9|11363.9|11387.1|11375.1|11368.8|11356.8|0
1715821200000|2024-05-16 01:00:00|11374.1|11362.1|11370.7|11358.7|11375.9|11363.9|11368.1|11356.1|0
1715824800000|2024-05-16 02:00:00|11368.9|11356.9|11372.5|11360.5|11374.2|11362.2|11368.9|11356.9|0
1715828400000|2024-05-16 03:00:00|11375.9|11363.9|11379.4|11367.4|11381.2|11369.2|11375.9|11363.9|0
1715832000000|2024-05-16 04:00:00|11379.3|11367.3|11374.1|11362.1|11379.3|11367.3|11373.2|11361.2|0
1715835600000|2024-05-16 05:00:00|11372.4|11360.4|11372.6|11360.6|11379.6|11367.6|11368.9|11356.9|0
1715839200000|2024-05-16 06:00:00|11372.5|11360.5|11377|11372|11387|11382|11361|11356|1249
1715842800000|2024-05-16 07:00:00|11375|11370|11331.5|11326.5|11382|11377|11324.5|11319.5|3749
1715846400000|2024-05-16 08:00:00|11331|11326|11333.4|11328.4|11351.4|11346.4|11322.5|11317.5|952
1715850000000|2024-05-16 09:00:00|11333.9|11328.9|11333.4|11328.4|11343.4|11338.4|11328.9|11323.9|534
1715853600000|2024-05-16 10:00:00|11332.9|11327.9|11356.4|11351.4|11356.4|11351.4|11331.9|11326.9|409
1715857200000|2024-05-16 11:00:00|11357.4|11352.4|11368.2|11363.2|11371.2|11366.2|11349.9|11344.9|362
1715860800000|2024-05-16 12:00:00|11366.2|11361.2|11349.2|11344.2|11370.2|11365.2|11344.2|11339.2|695
1715864400000|2024-05-16 13:00:00|11348.7|11343.7|11316.7|11311.7|11356.7|11351.7|11314.2|11309.2|1186
1715868000000|2024-05-16 14:00:00|11317.2|11312.2|11322|11317|11342|11337|11311.5|11306.5|790
1715871600000|2024-05-16 15:00:00|11321.5|11316.5|11316.8|11306.8|11322|11317|11293.8|11285.8|1510
1715875200000|2024-05-16 16:00:00|11314.8|11305.8|11302.8|11294.8|11314.8|11305.8|11298.8|11291.8|521
1715878800000|2024-05-16 17:00:00|11301.8|11293.8|11291.8|11279.8|11302.8|11294.8|11284.8|11276.8|57
1715882400000|2024-05-16 18:00:00|11291.7|11279.7|11289.9|11277.9|11293.5|11281.5|11280.8|11268.8|0
1715886000000|2024-05-16 19:00:00|11288.2|11276.2|11281.4|11269.4|11291.7|11279.7|11278.7|11266.7|0
1715889600000|2024-05-16 20:00:00|11281.3|11269.3|11272.4|11260.4|11282.1|11270.1|11271.8|11259.8|0
1715893200000|2024-05-16 21:00:00|11272.5|11260.5|11284.3|11272.3|11284.3|11272.3|11272.4|11260.4|0
1715896800000|2024-05-16 22:00:00|11283.4|11271.4|11288.3|11276.3|11289.2|11277.2|11283.2|11271.2|0
1715900400000|2024-05-16 23:00:00|11287.9|11275.9|11289.1|11277.1|11291.3|11279.3|11286|11274|0
1715904000000|2024-05-17 00:00:00|11289.2|11277.2|11301.4|11289.4|11303.2|11291.2|11288.3|11276.3|0
1715907600000|2024-05-17 01:00:00|11299.7|11287.7|11298|11286|11303.2|11291.2|11297.9|11285.9|0
1715911200000|2024-05-17 02:00:00|11299.7|11287.7|11290.8|11278.8|11299.7|11287.7|11290.8|11278.8|0
1715914800000|2024-05-17 03:00:00|11290.9|11278.9|11289.1|11277.1|11290.9|11278.9|11287.3|11275.3|0
1715918400000|2024-05-17 04:00:00|11288.2|11276.2|11285.4|11273.4|11289.1|11277.1|11285.4|11273.4|0
1715922000000|2024-05-17 05:00:00|11287.1|11275.1|11292.3|11280.3|11292.4|11280.4|11283.6|11271.6|0
1715925600000|2024-05-17 06:00:00|11294.1|11282.1|11260.8|11255.8|11294.1|11283.3|11258.8|11253.8|177
1715929200000|2024-05-17 07:00:00|11260.3|11255.3|11313.2|11308.2|11320.7|11315.7|11256.8|11251.8|1360
1715932800000|2024-05-17 08:00:00|11312.2|11307.2|11331.7|11326.7|11335.7|11330.7|11299.7|11294.7|577
1715936400000|2024-05-17 09:00:00|11332.2|11327.2|11330.7|11325.7|11346.7|11341.7|11321.2|11316.2|854
1715940000000|2024-05-17 10:00:00|11326.7|11321.7|11303.7|11298.7|11327.7|11322.7|11290.7|11285.7|579
1715943600000|2024-05-17 11:00:00|11303.2|11298.2|11301|11296|11317.2|11312.2|11298.7|11293.7|220
1715947200000|2024-05-17 12:00:00|11301.5|11296.5|11316|11311|11323|11318|11297|11292|284
1715950800000|2024-05-17 13:00:00|11315.5|11310.5|11310|11305|11323|11318|11306.5|11301.5|283
1715954400000|2024-05-17 14:00:00|11310.5|11305.5|11318|11313|11324|11319|11301|11296|1250
1715958000000|2024-05-17 15:00:00|11317.5|11312.5|11334.1|11328.1|11336.1|11330.1|11314.5|11308.1|1092
1715961600000|2024-05-17 16:00:00|11335.1|11329.1|11342.1|11335.1|11343.1|11336.1|11334.1|11327.1|64
1715965200000|2024-05-17 17:00:00|11341.1|11334.1|11342.6|11330.6|11343.1|11336.1|11335.1|11327.1|73
1715968800000|2024-05-17 18:00:00|11342.5|11330.5|11344.4|11332.4|11346.2|11334.2|11327.9|11315.9|0
1715972400000|2024-05-17 19:00:00|11342.7|11330.7|11350|11338|11350|11338|11342.6|11330.6|0
1715976000000|2024-05-17 20:00:00|11351.2|11339.2|11351.6|11339.6|11352.1|11340.1|11345.3|11333.3|0
1716156000000|2024-05-19 22:00:00|11354.9|11342.9|11359.2|11347.2|11361.7|11349.7|11354.9|11342.9|0
1716159600000|2024-05-19 23:00:00|11359.4|11347.4|11363.9|11351.9|11365.1|11353.1|11359.2|11347.2|0
1716163200000|2024-05-20 00:00:00|11364.3|11352.3|11362.5|11350.5|11364.3|11352.3|11351.7|11339.7|0
1716166800000|2024-05-20 01:00:00|11362.4|11350.4|11367.6|11355.6|11371.2|11359.2|11362.4|11350.4|0
1716170400000|2024-05-20 02:00:00|11368.5|11356.5|11371.2|11359.2|11372.9|11360.9|11365.8|11353.8|0
1716174000000|2024-05-20 03:00:00|11370.3|11358.3|11371.2|11359.2|11373|11361|11369.4|11357.4|0
1716177600000|2024-05-20 04:00:00|11371.1|11359.1|11369.5|11357.5|11374.7|11362.7|11367.7|11355.7|0
1716181200000|2024-05-20 05:00:00|11367.7|11355.7|11362.4|11350.4|11369.5|11357.5|11360.6|11348.6|0
1716184800000|2024-05-20 06:00:00|11360.7|11348.7|11336.6|11331.6|11360.7|11349.6|11336.6|11331.6|98
1716188400000|2024-05-20 07:00:00|11336.1|11331.1|11347.9|11342.9|11356.4|11351.4|11316.1|11311.1|1182
1716192000000|2024-05-20 08:00:00|11347.4|11342.4|11346.4|11341.4|11356.9|11351.9|11339.9|11334.9|380
1716195600000|2024-05-20 09:00:00|11347.4|11342.4|11354.9|11349.9|11365.9|11360.9|11343.9|11338.9|407
1716199200000|2024-05-20 10:00:00|11355.4|11350.4|11349.9|11344.9|11359.4|11354.4|11346.4|11341.4|213
1716202800000|2024-05-20 11:00:00|11350.9|11345.9|11348.4|11343.4|11355.9|11350.9|11342.4|11337.4|205
1716206400000|2024-05-20 12:00:00|11347.9|11342.9|11373.4|11368.4|11375.4|11370.4|11343.4|11338.4|372
1716210000000|2024-05-20 13:00:00|11373.9|11368.9|11353.9|11348.9|11374.4|11369.4|11342.4|11337.4|234
1716213600000|2024-05-20 14:00:00|11352.9|11347.9|11348.3|11343.3|11356.8|11351.8|11340.8|11335.8|272
1716217200000|2024-05-20 15:00:00|11347.8|11342.8|11331.3|11324.3|11351.8|11346.8|11327.3|11321.3|683
1716220800000|2024-05-20 16:00:00|11330.3|11323.3|11333.3|11326.3|11333.3|11327.3|11325.3|11319.3|52
1716224400000|2024-05-20 17:00:00|11332.3|11325.3|11316.6|11304.6|11334.3|11327.3|11311.3|11300.3|95
1716228000000|2024-05-20 18:00:00|11314.8|11302.8|11314.6|11302.6|11320.1|11308.1|11303.9|11291.9|0
1716231600000|2024-05-20 19:00:00|11314.7|11302.7|11316.4|11304.4|11320.1|11308.1|11309.5|11297.5|0
1716235200000|2024-05-20 20:00:00|11317.7|11305.7|11312.8|11300.8|11322.3|11310.3|11310.1|11298.1|0
1716238800000|2024-05-20 21:00:00|11313.1|11301.1|11313.9|11301.9|11314.2|11302.2|11312.6|11300.6|0
1716242400000|2024-05-20 22:00:00|11313.8|11301.8|11310.5|11298.5|11315.5|11303.5|11309.4|11297.4|0
1716246000000|2024-05-20 23:00:00|11310.8|11298.8|11312.6|11300.6|11312.6|11300.6|11309.7|11297.7|0
1716249600000|2024-05-21 00:00:00|11313.1|11301.1|11310.1|11298.1|11313.6|11301.6|11308.3|11296.3|0
1716253200000|2024-05-21 01:00:00|11308.3|11296.3|11301.3|11289.3|11310.1|11298.1|11301.3|11289.3|0
1716256800000|2024-05-21 02:00:00|11303|11291|11292.7|11280.7|11303|11291|11292.7|11280.7|0
1716260400000|2024-05-21 03:00:00|11294.5|11282.5|11298|11286|11298|11286|11294.5|11282.5|0
1716264000000|2024-05-21 04:00:00|11298.9|11286.9|11301.5|11289.5|11303.2|11291.2|11298|11286|0
1716267600000|2024-05-21 05:00:00|11302.4|11290.4|11299.2|11287.2|11305|11293|11297.4|11285.4|0
1716271200000|2024-05-21 06:00:00|11296.3|11291.3|11324.8|11319.8|11325.3|11320.3|11295.8|11290.8|141
1716274800000|2024-05-21 07:00:00|11326.3|11321.3|11365.8|11360.8|11370.8|11365.8|11308.8|11303.8|1686
1716278400000|2024-05-21 08:00:00|11364.8|11359.8|11341.8|11336.8|11374.3|11369.3|11329.3|11324.3|607
1716282000000|2024-05-21 09:00:00|11341.3|11336.3|11297.3|11292.3|11341.3|11336.3|11295.8|11290.8|408
1716285600000|2024-05-21 10:00:00|11298.3|11293.3|11315.8|11310.8|11325.8|11320.8|11295.3|11290.3|164
1716289200000|2024-05-21 11:00:00|11317.8|11312.8|11319.2|11314.2|11320.2|11315.2|11305.8|11300.8|244
1716292800000|2024-05-21 12:00:00|11319.7|11314.7|11306.7|11301.7|11325.2|11320.2|11297.2|11292.2|281
1716296400000|2024-05-21 13:00:00|11304.7|11299.7|11314.2|11309.2|11335.2|11330.2|11293.7|11288.7|710
1716300000000|2024-05-21 14:00:00|11315.2|11310.2|11331.1|11326.1|11333.1|11328.1|11315.2|11310.2|413
1716303600000|2024-05-21 15:00:00|11330.6|11325.6|11339.8|11332.8|11345.1|11340.1|11330.6|11324.8|755
1716307200000|2024-05-21 16:00:00|11338.8|11331.8|11342.8|11335.8|11342.8|11335.8|11335.8|11328.8|99
1716310800000|2024-05-21 17:00:00|11341.8|11334.8|11345.8|11333.8|11345.8|11337.8|11336.8|11329.8|35
1716314400000|2024-05-21 18:00:00|11344|11332|11342.1|11330.1|11345.8|11333.8|11338.5|11326.5|0
1716318000000|2024-05-21 19:00:00|11343.8|11331.8|11346.1|11334.1|11347.9|11335.9|11340.2|11328.2|0
1716321600000|2024-05-21 20:00:00|11346.4|11334.4|11342.5|11330.5|11347.7|11335.7|11341.3|11329.3|0
1716325200000|2024-05-21 21:00:00|11342.3|11330.3|11342.5|11330.5|11342.8|11330.8|11342.1|11330.1|0
1716328800000|2024-05-21 22:00:00|11341.4|11329.4|11346|11334|11346.7|11334.7|11340.9|11328.9|0
1716332400000|2024-05-21 23:00:00|11346.3|11334.3|11346.7|11334.7|11347.6|11335.6|11346|11334|0
1716336000000|2024-05-22 00:00:00|11346.3|11334.3|11346.7|11334.7|11350.4|11338.4|11341.6|11329.6|0
1716339600000|2024-05-22 01:00:00|11348.5|11336.5|11352.1|11340.1|11352.1|11340.1|11346.8|11334.8|0
1716343200000|2024-05-22 02:00:00|11353.9|11341.9|11350.3|11338.3|11353.9|11341.9|11348.5|11336.5|0
1716346800000|2024-05-22 03:00:00|11348.5|11336.5|11346.8|11334.8|11348.6|11336.6|11346.8|11334.8|0
1716350400000|2024-05-22 04:00:00|11345.1|11333.1|11346.8|11334.8|11348.6|11336.6|11345|11333|0
1716354000000|2024-05-22 05:00:00|11348.5|11336.5|11350.5|11338.5|11350.5|11338.5|11343.3|11331.3|0
1716357600000|2024-05-22 06:00:00|11345.2|11333.2|11324.8|11319.8|11350.3|11345.3|11324.8|11319.8|145
1716361200000|2024-05-22 07:00:00|11325.3|11320.3|11286.8|11281.8|11338.8|11333.8|11280.8|11275.8|1220
1716364800000|2024-05-22 08:00:00|11287.3|11282.3|11310.3|11305.3|11315.8|11310.8|11266.3|11261.3|527
1716368400000|2024-05-22 09:00:00|11309.8|11304.8|11319.8|11314.8|11322.8|11317.8|11297.8|11292.8|251
1716372000000|2024-05-22 10:00:00|11319.3|11314.3|11319.8|11314.8|11330.3|11325.3|11312.8|11307.8|164
1716375600000|2024-05-22 11:00:00|11320.3|11315.3|11301.3|11296.3|11328.8|11323.8|11295.8|11290.8|386
1716379200000|2024-05-22 12:00:00|11301.8|11296.8|11325.3|11320.3|11330.8|11325.8|11298.8|11293.8|471
1716382800000|2024-05-22 13:00:00|11324.8|11319.8|11339.4|11334.4|11359.4|11354.4|11324.8|11319.8|557
1716386400000|2024-05-22 14:00:00|11338.9|11333.9|11321.9|11316.9|11343.4|11338.4|11311.9|11306.9|467
1716390000000|2024-05-22 15:00:00|11322.9|11317.9|11325.9|11319.9|11336.4|11331.4|11321.4|11315.9|658
1716393600000|2024-05-22 16:00:00|11326.9|11320.9|11325.9|11318.9|11332.9|11325.9|11319.9|11313.9|65
1716397200000|2024-05-22 17:00:00|11326.9|11319.9|11312.3|11300.3|11331.9|11324.9|11305.9|11298.9|69
1716400800000|2024-05-22 18:00:00|11311.4|11299.4|11299.6|11287.6|11312.3|11300.3|11287.5|11275.5|0
1716404400000|2024-05-22 19:00:00|11300.3|11288.3|11323.6|11311.6|11326.7|11314.7|11298.5|11286.5|0
1716408000000|2024-05-22 20:00:00|11325.4|11313.4|11327|11315|11343.4|11331.4|11306.7|11294.7|0
1716411600000|2024-05-22 21:00:00|11327.4|11315.4|11338.4|11326.4|11340.7|11328.7|11327|11315|0
1716415200000|2024-05-22 22:00:00|11338.5|11326.5|11338.1|11326.1|11343.3|11331.3|11335.2|11323.2|0
1716418800000|2024-05-22 23:00:00|11338.3|11326.3|11342|11330|11342.2|11330.2|11337.6|11325.6|0
1716422400000|2024-05-23 00:00:00|11342.2|11330.2|11340|11328|11347|11335|11335.5|11323.5|0
1716426000000|2024-05-23 01:00:00|11338.3|11326.3|11347.2|11335.2|11349.1|11337.1|11336.5|11324.5|0
1716429600000|2024-05-23 02:00:00|11345.5|11333.5|11360|11348|11360|11348|11343.7|11331.7|0
1716433200000|2024-05-23 03:00:00|11360.1|11348.1|11368.8|11356.8|11370.6|11358.6|11360|11348|0
1716436800000|2024-05-23 04:00:00|11369.7|11357.7|11366.5|11354.5|11372|11360|11366.5|11354.5|0
1716440400000|2024-05-23 05:00:00|11365.7|11353.7|11348.1|11336.1|11366.6|11354.6|11348.1|11336.1|0
1716444000000|2024-05-23 06:00:00|11349.9|11337.9|11332.4|11327.4|11349.9|11342.4|11327.9|11322.9|147
1716447600000|2024-05-23 07:00:00|11331.4|11326.4|11357.9|11352.9|11359.9|11354.9|11317.4|11312.4|1300
1716451200000|2024-05-23 08:00:00|11358.4|11353.4|11312.2|11307.2|11358.9|11353.9|11295.2|11290.2|639
1716454800000|2024-05-23 09:00:00|11312.7|11307.7|11311.2|11306.2|11336.2|11331.2|11305.2|11300.2|377
1716458400000|2024-05-23 10:00:00|11312.2|11307.2|11325.7|11320.7|11326.7|11321.7|11305.2|11300.2|272
1716462000000|2024-05-23 11:00:00|11326.7|11321.7|11342.5|11337.5|11343|11338|11319.7|11314.7|275
1716465600000|2024-05-23 12:00:00|11342|11337|11337.5|11332.5|11356|11351|11334.5|11329.5|568
1716469200000|2024-05-23 13:00:00|11338|11333|11288|11283|11341.5|11336.5|11281|11276|705
1716472800000|2024-05-23 14:00:00|11288.5|11283.5|11295.1|11290.1|11315.6|11310.6|11277.5|11272.5|771
1716476400000|2024-05-23 15:00:00|11295.6|11290.6|11317.1|11310.1|11318.1|11311.1|11294.1|11289.1|1083
1716480000000|2024-05-23 16:00:00|11316.1|11309.1|11302.1|11295.1|11320.1|11313.1|11300.1|11294.1|150
1716483600000|2024-05-23 17:00:00|11303.1|11296.1|11272.1|11260.1|11305.1|11298.1|11268.1|11260.1|187
1716487200000|2024-05-23 18:00:00|11272|11260|11239.2|11227.2|11272.1|11260.1|11235.7|11223.7|0
1716490800000|2024-05-23 19:00:00|11239.3|11227.3|11255|11243|11257|11245|11239.3|11227.3|0
1716494400000|2024-05-23 20:00:00|11253.8|11241.8|11254.3|11242.3|11257.6|11245.6|11247|11235|0
1716498000000|2024-05-23 21:00:00|11254.2|11242.2|11252.5|11240.5|11254.6|11242.6|11251.4|11239.4|0
1716501600000|2024-05-23 22:00:00|11253.9|11241.9|11255.2|11243.2|11257.3|11245.3|11253.4|11241.4|0
1716505200000|2024-05-23 23:00:00|11255.6|11243.6|11255.6|11243.6|11261.2|11249.2|11254|11242|0
1716508800000|2024-05-24 00:00:00|11255.2|11243.2|11262.8|11250.8|11262.9|11250.9|11254|11242|0
1716512400000|2024-05-24 01:00:00|11264.6|11252.6|11269.9|11257.9|11269.9|11257.9|11264.5|11252.5|0
1716516000000|2024-05-24 02:00:00|11270.8|11258.8|11269.9|11257.9|11271.7|11259.7|11266.3|11254.3|0
1716519600000|2024-05-24 03:00:00|11271.7|11259.7|11268.3|11256.3|11271.7|11259.7|11266.3|11254.3|0
1716523200000|2024-05-24 04:00:00|11268.2|11256.2|11266.6|11254.6|11271.8|11259.8|11264.8|11252.8|0
1716526800000|2024-05-24 05:00:00|11264.8|11252.8|11264.1|11252.1|11265.8|11253.8|11257|11245|0
1716530400000|2024-05-24 06:00:00|11262.3|11250.3|11243.6|11238.6|11265.6|11260.6|11231.6|11226.6|195
1716534000000|2024-05-24 07:00:00|11244.1|11239.1|11204.2|11199.2|11245.1|11240.1|11168.1|11163.1|2610
1716537600000|2024-05-24 08:00:00|11205.2|11200.2|11240.2|11235.2|11242.2|11237.2|11204.7|11199.7|558
1716541200000|2024-05-24 09:00:00|11240.7|11235.7|11228.7|11223.7|11245.7|11240.7|11215.2|11210.2|447
1716544800000|2024-05-24 10:00:00|11229.2|11224.2|11221.7|11216.7|11240.2|11235.2|11221.2|11216.2|256
1716548400000|2024-05-24 11:00:00|11221.2|11216.2|11212.3|11207.3|11222.2|11217.2|11203.2|11198.2|522
1716552000000|2024-05-24 12:00:00|11213.3|11208.3|11207.3|11202.3|11227.3|11222.3|11204.8|11199.8|387
1716555600000|2024-05-24 13:00:00|11206.8|11201.8|11221.8|11216.8|11230.8|11225.8|11206.8|11201.8|470
1716559200000|2024-05-24 14:00:00|11222.8|11217.8|11242.2|11237.2|11246.7|11241.7|11222.8|11217.8|907
1716562800000|2024-05-24 15:00:00|11241.7|11236.7|11242.2|11235.2|11265.2|11260.2|11236.2|11230.2|1241
1716566400000|2024-05-24 16:00:00|11243.2|11236.2|11249.2|11242.2|11255.2|11248.2|11242.2|11235.2|85
1716570000000|2024-05-24 17:00:00|11250.2|11243.2|11257.2|11245.2|11257.2|11249.2|11245.2|11239.2|35
1716573600000|2024-05-24 18:00:00|11257.1|11245.1|11253.5|11241.5|11264.4|11252.4|11253.5|11241.5|0
1716577200000|2024-05-24 19:00:00|11253.4|11241.4|11258.5|11246.5|11258.6|11246.6|11246.1|11234.1|0
1716580800000|2024-05-24 20:00:00|11258.6|11246.6|11256.9|11244.9|11261.6|11249.6|11255.5|11243.5|0
1716760800000|2024-05-26 22:00:00|11261.8|11249.8|11258.8|11246.8|11262.7|11250.7|11257.6|11245.6|0
1716764400000|2024-05-26 23:00:00|11258.4|11246.4|11248.8|11236.8|11258.4|11246.4|11247.4|11235.4|0
1716768000000|2024-05-27 00:00:00|11249.1|11237.1|11240|11228|11251.3|11239.3|11239.9|11227.9|0
1716771600000|2024-05-27 01:00:00|11241.7|11229.7|11247|11235|11248.8|11236.8|11239.9|11227.9|0
1716775200000|2024-05-27 02:00:00|11246.9|11234.9|11241.5|11229.5|11246.9|11234.9|11238.1|11226.1|0
1716778800000|2024-05-27 03:00:00|11243.3|11231.3|11241.5|11229.5|11243.3|11231.3|11241.5|11229.5|0
1716782400000|2024-05-27 04:00:00|11239.8|11227.8|11243.4|11231.4|11243.4|11231.4|11239.8|11227.8|0
1716786000000|2024-05-27 05:00:00|11245.1|11233.1|11255.8|11243.8|11257.5|11245.5|11243.4|11231.4|0
1716789600000|2024-05-27 06:00:00|11257.5|11245.5|11260.2|11255.2|11265.7|11260.7|11238.2|11233.2|112
1716793200000|2024-05-27 07:00:00|11260.7|11255.7|11263.3|11258.3|11271.3|11266.3|11245.2|11240.2|609
1716796800000|2024-05-27 08:00:00|11263.8|11258.8|11273.8|11268.8|11283.3|11278.3|11260.8|11255.8|301
1716800400000|2024-05-27 09:00:00|11274.3|11269.3|11286.8|11281.8|11290.8|11285.8|11270.3|11265.3|375
1716804000000|2024-05-27 10:00:00|11287.8|11282.8|11286.8|11281.8|11288.3|11283.3|11277.8|11272.8|225
1716807600000|2024-05-27 11:00:00|11285.3|11280.3|11267.5|11262.5|11291.8|11286.8|11265.5|11260.5|203
1716811200000|2024-05-27 12:00:00|11267|11262|11282.5|11277.5|11284.5|11279.5|11267|11262|276
1716814800000|2024-05-27 13:00:00|11283|11278|11284.5|11279.5|11305|11300|11276.5|11271.5|381
1716818400000|2024-05-27 14:00:00|11285|11280|11308.9|11303.9|11312.4|11307.4|11284.5|11279.5|667
1716822000000|2024-05-27 15:00:00|11308.4|11303.4|11331.9|11324.9|11331.9|11324.9|11305.9|11300.9|1089
1716825600000|2024-05-27 16:00:00|11330.9|11325.9|11333.9|11322.9|11345.9|11338.9|11329.9|11321.4|107
1716829200000|2024-05-27 17:00:00|11338.9|11323.9|11336.9|11324.9|11342.9|11334.9|11332.9|11323.9|29
1716832800000|2024-05-27 18:00:00|11338.6|11326.6|11337.8|11325.8|11339.5|11327.5|11336.9|11324.9|0
1716836400000|2024-05-27 19:00:00|11338.6|11326.6|11337.7|11325.7|11339.5|11327.5|11337.7|11325.7|0
1716840000000|2024-05-27 20:00:00|11337.3|11325.3|11338.4|11326.4|11338.4|11326.4|11337.1|11325.1|0
1716847200000|2024-05-27 22:00:00|11338.5|11326.5|11331.5|11319.5|11341.6|11329.6|11325.3|11313.3|0
1716850800000|2024-05-27 23:00:00|11331.2|11319.2|11326.5|11314.5|11331.5|11319.5|11325.8|11313.8|0
1716854400000|2024-05-28 00:00:00|11326.3|11314.3|11326.8|11314.8|11337.3|11325.3|11322.8|11310.8|0
1716858000000|2024-05-28 01:00:00|11328.5|11316.5|11332.2|11320.2|11333.9|11321.9|11326.8|11314.8|0
1716861600000|2024-05-28 02:00:00|11333.9|11321.9|11340.9|11328.9|11340.9|11328.9|11332.2|11320.2|0
1716865200000|2024-05-28 03:00:00|11340.8|11328.8|11346.2|11334.2|11348|11336|11339.1|11327.1|0
1716868800000|2024-05-28 04:00:00|11346.3|11334.3|11339.2|11327.2|11349.8|11337.8|11339.2|11327.2|0
1716872400000|2024-05-28 05:00:00|11339.1|11327.1|11338.9|11326.9|11342.7|11330.7|11335.3|11323.3|0
1716876000000|2024-05-28 06:00:00|11337.1|11325.1|11336.4|11331.4|11353.9|11348.9|11326.9|11321.9|240
1716879600000|2024-05-28 07:00:00|11335.9|11330.9|11337.2|11332.2|11358.4|11353.4|11335.9|11330.9|974
1716883200000|2024-05-28 08:00:00|11337.7|11332.7|11342.7|11337.7|11357.7|11352.7|11331.7|11326.7|366
1716886800000|2024-05-28 09:00:00|11343.2|11338.2|11326.2|11321.2|11345.7|11340.7|11325.7|11320.7|345
1716890400000|2024-05-28 10:00:00|11325.7|11320.7|11305.2|11300.2|11326.2|11321.2|11300.7|11295.7|419
1716894000000|2024-05-28 11:00:00|11306.2|11301.2|11324.3|11319.3|11325.3|11320.3|11303.2|11298.2|212
1716897600000|2024-05-28 12:00:00|11323.8|11318.8|11313.3|11308.3|11326.3|11321.3|11296.8|11291.8|321
1716901200000|2024-05-28 13:00:00|11312.3|11307.3|11276.8|11271.8|11313.3|11308.3|11271.3|11266.3|710
1716904800000|2024-05-28 14:00:00|11274.3|11269.3|11257|11252|11275.8|11270.8|11240|11235|748
1716908400000|2024-05-28 15:00:00|11256.5|11251.5|11280|11273|11281|11274|11248|11243|862
1716912000000|2024-05-28 16:00:00|11279|11272|11273|11266|11286|11279|11271|11264|85
1716915600000|2024-05-28 17:00:00|11272|11265|11262.5|11250.5|11275|11267|11254|11247|138
1716919200000|2024-05-28 18:00:00|11262.4|11250.4|11257.1|11245.1|11269.7|11257.7|11244.3|11232.3|0
1716922800000|2024-05-28 19:00:00|11256.2|11244.2|11279|11267|11279|11267|11255.2|11243.2|0
1716926400000|2024-05-28 20:00:00|11280.2|11268.2|11277.3|11265.3|11288.3|11276.3|11274.3|11262.3|0
1716930000000|2024-05-28 21:00:00|11277.7|11265.7|11276.4|11264.4|11278.2|11266.2|11275.2|11263.2|0
1716933600000|2024-05-28 22:00:00|11276.8|11264.8|11273.4|11261.4|11276.8|11264.8|11270.3|11258.3|0
1716937200000|2024-05-28 23:00:00|11273.3|11261.3|11268.9|11256.9|11273.9|11261.9|11267.6|11255.6|0
1716940800000|2024-05-29 00:00:00|11269.3|11257.3|11273.7|11261.7|11280.8|11268.8|11266.4|11254.4|0
1716944400000|2024-05-29 01:00:00|11273.6|11261.6|11270.2|11258.2|11277.2|11265.2|11263.2|11251.2|0
1716948000000|2024-05-29 02:00:00|11271.9|11259.9|11261.3|11249.3|11273.7|11261.7|11261.3|11249.3|0
1716951600000|2024-05-29 03:00:00|11263|11251|11259.4|11247.4|11264.7|11252.7|11257.6|11245.6|0
1716955200000|2024-05-29 04:00:00|11257.7|11245.7|11262.4|11250.4|11266.5|11254.5|11257.7|11245.7|0
1716958800000|2024-05-29 05:00:00|11260.6|11248.6|11242.7|11230.7|11265.9|11253.9|11242.7|11230.7|0
1716962400000|2024-05-29 06:00:00|11244.4|11232.4|11237|11232|11256|11251|11226.5|11221.5|127
1716966000000|2024-05-29 07:00:00|11241.5|11236.5|11228.7|11223.7|11263|11258|11205|11200|1598
1716969600000|2024-05-29 08:00:00|11235.7|11230.7|11246.7|11241.7|11254.2|11249.2|11227.2|11222.2|375
1716973200000|2024-05-29 09:00:00|11246.2|11241.2|11218.7|11213.7|11250.2|11245.2|11207.2|11202.2|353
1716976800000|2024-05-29 10:00:00|11219.2|11214.2|11212.2|11207.2|11235.2|11230.2|11204.7|11199.7|637
1716980400000|2024-05-29 11:00:00|11211.7|11206.7|11188.9|11183.9|11213.7|11208.7|11186.4|11181.4|746
1716984000000|2024-05-29 12:00:00|11189.4|11184.4|11146.4|11141.4|11192.4|11187.4|11135.9|11130.9|1083
1716987600000|2024-05-29 13:00:00|11145.4|11140.4|11178.9|11173.9|11179.9|11174.9|11136.9|11131.9|690
1716991200000|2024-05-29 14:00:00|11178.4|11173.4|11159.8|11154.8|11184.9|11179.9|11155.3|11150.3|841
1716994800000|2024-05-29 15:00:00|11160.8|11155.8|11156.3|11149.3|11163.3|11158.3|11144.8|11139.8|996
1716998400000|2024-05-29 16:00:00|11155.3|11148.3|11163.3|11157.3|11164.3|11157.3|11152.3|11145.3|104
1717002000000|2024-05-29 17:00:00|11164.3|11156.3|11167|11155|11167.3|11159.3|11151.3|11143.3|61
1717005600000|2024-05-29 18:00:00|11167.1|11155.1|11161.4|11149.4|11167.1|11155.1|11152.1|11140.1|0
1717009200000|2024-05-29 19:00:00|11155.7|11143.7|11152|11140|11168.5|11156.5|11148.2|11136.2|0
1717012800000|2024-05-29 20:00:00|11157.5|11145.5|11126.6|11114.6|11161.4|11149.4|11121.4|11109.4|0
1717016400000|2024-05-29 21:00:00|11126.8|11114.8|11127|11115|11129|11117|11123.8|11111.8|0
1717020000000|2024-05-29 22:00:00|11127.2|11115.2|11123.4|11111.4|11134.6|11122.6|11120.9|11108.9|0
1717023600000|2024-05-29 23:00:00|11123.1|11111.1|11124.8|11112.8|11125.1|11113.1|11116.6|11104.6|0
1717027200000|2024-05-30 00:00:00|11125.1|11113.1|11127.8|11115.8|11134.9|11122.9|11124.3|11112.3|0
1717030800000|2024-05-30 01:00:00|11126.9|11114.9|11134.7|11122.7|11136.6|11124.6|11125.9|11113.9|0
1717034400000|2024-05-30 02:00:00|11134.8|11122.8|11125.8|11113.8|11138.3|11126.3|11122.3|11110.3|0
1717038000000|2024-05-30 03:00:00|11125|11113|11118.8|11106.8|11125.8|11113.8|11108.2|11096.2|0
1717041600000|2024-05-30 04:00:00|11120.6|11108.6|11111.3|11099.3|11120.8|11108.8|11106.7|11094.7|0
1717045200000|2024-05-30 05:00:00|11111.2|11099.2|11107.7|11095.7|11111.2|11099.2|11100.5|11088.5|0
1717048800000|2024-05-30 06:00:00|11104.2|11092.2|11120.3|11115.3|11131.8|11126.8|11104.2|11092.2|89
1717052400000|2024-05-30 07:00:00|11125.8|11120.8|11245.3|11240.3|11249.8|11244.8|11125.3|11120.3|1839
1717056000000|2024-05-30 08:00:00|11245.8|11240.8|11275.3|11270.3|11285.3|11280.3|11245.3|11240.3|763
1717059600000|2024-05-30 09:00:00|11275.8|11270.8|11288.3|11283.3|11300.3|11295.3|11269.8|11264.8|745
1717063200000|2024-05-30 10:00:00|11287.8|11282.8|11279.3|11274.3|11299.3|11294.3|11276.8|11271.8|463
1717066800000|2024-05-30 11:00:00|11280.3|11275.3|11295.1|11290.1|11296.6|11291.6|11276.8|11271.8|535
1717070400000|2024-05-30 12:00:00|11296.1|11291.1|11316.6|11311.6|11321.1|11316.1|11288.6|11283.6|722
1717074000000|2024-05-30 13:00:00|11317.1|11312.1|11317.1|11312.1|11334.6|11329.6|11309.6|11304.6|656
1717077600000|2024-05-30 14:00:00|11317.6|11312.6|11332.3|11327.3|11345.3|11340.3|11314.1|11309.1|1055
1717081200000|2024-05-30 15:00:00|11332.8|11327.8|11340.8|11333.8|11358.8|11352.8|11332.8|11327.8|1898
1717084800000|2024-05-30 16:00:00|11341.8|11334.8|11364.8|11357.8|11364.8|11358.8|11341.8|11333.8|148
1717088400000|2024-05-30 17:00:00|11366.8|11358.8|11373.3|11361.3|11374.8|11367.8|11361.8|11354.8|160
1717092000000|2024-05-30 18:00:00|11371.5|11359.5|11367.5|11355.5|11373.3|11361.3|11360.3|11348.3|0
1717095600000|2024-05-30 19:00:00|11367.4|11355.4|11363.8|11351.8|11369.3|11357.3|11342.7|11330.7|0
1717099200000|2024-05-30 20:00:00|11363.7|11351.7|11357.7|11345.7|11363.7|11351.7|11346|11334|0
1717102800000|2024-05-30 21:00:00|11357.5|11345.5|11357.1|11345.1|11359|11347|11351.4|11339.4|0
1717106400000|2024-05-30 22:00:00|11357.2|11345.2|11350.3|11338.3|11359.7|11347.7|11346.9|11334.9|0
1717110000000|2024-05-30 23:00:00|11350.1|11338.1|11346.2|11334.2|11352.1|11340.1|11344.1|11332.1|0
1717113600000|2024-05-31 00:00:00|11346.3|11334.3|11352.2|11340.2|11356.8|11344.8|11330.8|11318.8|0
1717117200000|2024-05-31 01:00:00|11352.1|11340.1|11350.6|11338.6|11363|11351|11345.2|11333.2|0
1717120800000|2024-05-31 02:00:00|11352.4|11340.4|11343.2|11331.2|11354.2|11342.2|11339.7|11327.7|0
1717124400000|2024-05-31 03:00:00|11345|11333|11352.6|11340.6|11357.9|11345.9|11343.3|11331.3|0
1717128000000|2024-05-31 04:00:00|11353.5|11341.5|11352.8|11340.8|11353.5|11341.5|11345.3|11333.3|0
1717131600000|2024-05-31 05:00:00|11351.1|11339.1|11361.5|11349.5|11365.3|11353.3|11347.5|11335.5|0
1717135200000|2024-05-31 06:00:00|11363.2|11351.2|11347.3|11342.3|11380.3|11375.3|11343.8|11338.8|186
1717138800000|2024-05-31 07:00:00|11350.8|11345.8|11335.5|11330.5|11364.3|11359.3|11320.3|11315.3|1346
1717142400000|2024-05-31 08:00:00|11335|11330|11349.5|11344.5|11364.5|11359.5|11332|11327|475
1717146000000|2024-05-31 09:00:00|11348.5|11343.5|11325|11320|11348.5|11343.5|11308.5|11303.5|568
1717149600000|2024-05-31 10:00:00|11325.5|11320.5|11338|11333|11339.5|11334.5|11302.5|11297.5|345
1717153200000|2024-05-31 11:00:00|11337|11332|11319.3|11314.3|11340|11335|11310.5|11305.5|711
1717156800000|2024-05-31 12:00:00|11319.8|11314.8|11342.3|11337.3|11358.3|11353.3|11317.3|11312.3|731
1717160400000|2024-05-31 13:00:00|11341.8|11336.8|11318.8|11313.8|11346.3|11341.3|11312.3|11307.3|668
1717164000000|2024-05-31 14:00:00|11320.3|11315.3|11306.2|11301.2|11326.3|11321.3|11279.2|11274.2|1182
1717167600000|2024-05-31 15:00:00|11307.2|11302.2|11324.2|11317.2|11336.2|11329.2|11301.7|11296.7|2112
1717171200000|2024-05-31 16:00:00|11325.2|11318.2|11321.2|11313.2|11327.2|11320.2|11314.2|11308.2|187
1717174800000|2024-05-31 17:00:00|11322.2|11314.2|11335.3|11323.3|11341.7|11332.2|11321.2|11313.2|43
1717178400000|2024-05-31 18:00:00|11337|11325|11347.6|11335.6|11349.8|11337.8|11335.2|11323.2|0
1717182000000|2024-05-31 19:00:00|11347.5|11335.5|11389.4|11377.4|11391.4|11379.4|11342.1|11330.1|0
1717185600000|2024-05-31 20:00:00|11389.5|11377.5|11389.8|11377.8|11407|11395|11379.7|11367.7|0
1717189200000|2024-05-31 21:00:00|11400|11388|11400|11388|11400|11388|11400|11388|0
1717365600000|2024-06-02 22:00:00|11403.1|11391.1|11393.2|11381.2|11403.4|11391.4|11384.7|11372.7|0
1717369200000|2024-06-02 23:00:00|11392.7|11380.7|11404.6|11392.6|11405.8|11393.8|11392|11380|0
1717372800000|2024-06-03 00:00:00|11404.4|11392.4|11419.4|11407.4|11421.3|11409.3|11400|11388|0
1717376400000|2024-06-03 01:00:00|11420.3|11408.3|11419.2|11407.2|11421.2|11409.2|11417.4|11405.4|0
1717380000000|2024-06-03 02:00:00|11421|11409|11419.4|11407.4|11421.2|11409.2|11419.2|11407.2|0
1717383600000|2024-06-03 03:00:00|11420.4|11408.4|11420.3|11408.3|11427.6|11415.6|11418.5|11406.5|0
1717387200000|2024-06-03 04:00:00|11421.2|11409.2|11438.2|11426.2|11440|11428|11420.3|11408.3|0
1717390800000|2024-06-03 05:00:00|11436.4|11424.4|11422.4|11410.4|11440.1|11428.1|11418.7|11406.7|0
1717394400000|2024-06-03 06:00:00|11424.1|11412.1|11399.7|11394.7|11438.7|11433.7|11395.7|11390.7|305
1717398000000|2024-06-03 07:00:00|11398.7|11393.7|11382.4|11377.4|11433.2|11428.2|11381.9|11376.9|1829
1717401600000|2024-06-03 08:00:00|11382.9|11377.9|11410.9|11405.9|11425.9|11420.9|11378.9|11373.9|748
1717405200000|2024-06-03 09:00:00|11413.9|11408.9|11402.9|11397.9|11413.9|11408.9|11382.4|11377.4|417
1717408800000|2024-06-03 10:00:00|11403.4|11398.4|11395.4|11390.4|11416.9|11411.9|11394.9|11389.9|541
1717412400000|2024-06-03 11:00:00|11395.9|11390.9|11402|11397|11410.4|11405.4|11391.4|11386.4|327
1717416000000|2024-06-03 12:00:00|11401.5|11396.5|11407|11402|11414.5|11409.5|11384.5|11379.5|699
1717419600000|2024-06-03 13:00:00|11407.5|11402.5|11416|11411|11457|11452|11390.5|11385.5|1688
1717423200000|2024-06-03 14:00:00|11417|11412|11401.8|11396.8|11438.5|11433.5|11398.8|11393.8|1234
1717426800000|2024-06-03 15:00:00|11401.3|11396.3|11399.3|11392.3|11415.3|11410.3|11386.3|11381.3|1832
1717430400000|2024-06-03 16:00:00|11400.3|11393.3|11372.3|11364.3|11402.3|11395.3|11360.3|11353.3|319
1717434000000|2024-06-03 17:00:00|11371.3|11363.3|11370.1|11358.1|11378.3|11371.3|11356.3|11349.3|159
1717437600000|2024-06-03 18:00:00|11370.2|11358.2|11374|11362|11382.2|11370.2|11365.5|11353.5|0
1717441200000|2024-06-03 19:00:00|11376.7|11364.7|11390.5|11378.5|11391.9|11379.9|11373.1|11361.1|0
1717444800000|2024-06-03 20:00:00|11392.1|11380.1|11395.3|11383.3|11405.9|11393.9|11388.6|11376.6|0
1717448400000|2024-06-03 21:00:00|11395.4|11383.4|11394.8|11382.8|11395.9|11383.9|11392.8|11380.8|0
1717452000000|2024-06-03 22:00:00|11394.3|11382.3|11394.6|11382.6|11397.7|11385.7|11391.9|11379.9|0
1717455600000|2024-06-03 23:00:00|11394.2|11382.2|11389.1|11377.1|11396.4|11384.4|11388.2|11376.2|0
1717459200000|2024-06-04 00:00:00|11389.2|11377.2|11398.6|11386.6|11399.4|11387.4|11389.2|11377.2|0
1717462800000|2024-06-04 01:00:00|11396.8|11384.8|11396.8|11384.8|11400.4|11388.4|11391.4|11379.4|0
1717466400000|2024-06-04 02:00:00|11396.7|11384.7|11396.7|11384.7|11398.5|11386.5|11393.1|11381.1|0
1717470000000|2024-06-04 03:00:00|11394.9|11382.9|11394.9|11382.9|11396.7|11384.7|11387.7|11375.7|0
1717473600000|2024-06-04 04:00:00|11393.1|11381.1|11394.9|11382.9|11402.1|11390.1|11393.1|11381.1|0
1717477200000|2024-06-04 05:00:00|11396.7|11384.7|11393|11381|11398.5|11386.5|11385.9|11373.9|0
1717480800000|2024-06-04 06:00:00|11391.2|11379.2|11380.3|11375.3|11393|11385.3|11356.8|11351.8|115
1717484400000|2024-06-04 07:00:00|11379.8|11374.8|11345.3|11340.3|11403.8|11398.8|11339.8|11334.8|2027
1717488000000|2024-06-04 08:00:00|11345.8|11340.8|11259.3|11254.3|11346.3|11341.3|11238.8|11233.8|2003
1717491600000|2024-06-04 09:00:00|11259.8|11254.8|11240.8|11235.8|11262.8|11257.8|11214.3|11209.3|1140
1717495200000|2024-06-04 10:00:00|11241.3|11236.3|11246.8|11241.8|11249.3|11244.3|11215.8|11210.8|517
1717498800000|2024-06-04 11:00:00|11245.8|11240.8|11301.1|11296.1|11313.1|11308.1|11244.8|11239.8|931
1717502400000|2024-06-04 12:00:00|11300.6|11295.6|11310.1|11305.1|11313.6|11308.6|11285.1|11280.1|641
1717506000000|2024-06-04 13:00:00|11309.6|11304.6|11329.1|11324.1|11337.6|11332.6|11301.1|11296.1|713
1717509600000|2024-06-04 14:00:00|11324.6|11319.6|11301.8|11296.8|11353.3|11348.3|11294.8|11289.8|1208
1717513200000|2024-06-04 15:00:00|11302.3|11297.3|11279.8|11272.8|11310.3|11305.3|11276.8|11269.8|1558
1717516800000|2024-06-04 16:00:00|11280.8|11271.8|11292.8|11285.8|11299.8|11293.8|11271.8|11264.8|168
1717520400000|2024-06-04 17:00:00|11291.8|11284.8|11300.8|11288.8|11303.8|11296.8|11286.8|11278.8|93
1717524000000|2024-06-04 18:00:00|11299|11287|11315.9|11303.9|11326.6|11314.6|11299|11287|0
1717527600000|2024-06-04 19:00:00|11315.8|11303.8|11314|11302|11321.2|11309.2|11299|11287|0
1717531200000|2024-06-04 20:00:00|11315.2|11303.2|11316.9|11304.9|11320.1|11308.1|11309.8|11297.8|0
1717534800000|2024-06-04 21:00:00|11317|11305|11316.1|11304.1|11317.8|11305.8|11315.4|11303.4|0
1717538400000|2024-06-04 22:00:00|11316.2|11304.2|11319.5|11307.5|11319.9|11307.9|11312.8|11300.8|0
1717542000000|2024-06-04 23:00:00|11319.6|11307.6|11325.5|11313.5|11327.3|11315.3|11319.5|11307.5|0
1717545600000|2024-06-05 00:00:00|11326.1|11314.1|11318.9|11306.9|11326.1|11314.1|11315.4|11303.4|0
1717549200000|2024-06-05 01:00:00|11320.7|11308.7|11332.9|11320.9|11333|11321|11318.9|11306.9|0
1717552800000|2024-06-05 02:00:00|11334.7|11322.7|11333|11321|11334.9|11322.9|11329.4|11317.4|0
1717556400000|2024-06-05 03:00:00|11331.2|11319.2|11345|11333|11345.2|11333.2|11331.2|11319.2|0
1717560000000|2024-06-05 04:00:00|11346.8|11334.8|11341.4|11329.4|11348.5|11336.5|11341.4|11329.4|0
1717563600000|2024-06-05 05:00:00|11339.7|11327.7|11356.9|11344.9|11356.9|11344.9|11339.7|11327.7|0
1717567200000|2024-06-05 06:00:00|11355.2|11343.2|11371.3|11366.3|11372.3|11367.3|11340.3|11335.3|426
1717570800000|2024-06-05 07:00:00|11371.8|11366.8|11353.8|11348.8|11396.8|11391.8|11353.8|11348.8|1998
1717574400000|2024-06-05 08:00:00|11352.8|11347.8|11347.8|11342.8|11366.8|11361.8|11325.8|11320.8|854
1717578000000|2024-06-05 09:00:00|11349.8|11344.8|11387.3|11382.3|11387.3|11382.3|11339.8|11334.8|370
1717581600000|2024-06-05 10:00:00|11387.8|11382.8|11389.8|11384.8|11397.3|11392.3|11377.8|11372.8|377
1717585200000|2024-06-05 11:00:00|11389.3|11384.3|11394|11389|11400.5|11395.5|11382.8|11377.8|636
1717588800000|2024-06-05 12:00:00|11393.5|11388.5|11407.5|11402.5|11416|11411|11380|11375|501
1717592400000|2024-06-05 13:00:00|11407|11402|11362|11357|11413.5|11408.5|11351.5|11346.5|648
1717596000000|2024-06-05 14:00:00|11357|11352|11341.8|11336.8|11367.8|11362.8|11336.3|11331.3|1094
1717599600000|2024-06-05 15:00:00|11342.8|11337.8|11363.8|11356.8|11364.8|11358.8|11341.3|11334.8|1648
1717603200000|2024-06-05 16:00:00|11362.8|11355.8|11363.8|11356.8|11371.8|11365.8|11359.8|11352.8|144
1717606800000|2024-06-05 17:00:00|11362.8|11357.8|11373.3|11361.3|11373.3|11365.8|11361.8|11354.8|114
1717610400000|2024-06-05 18:00:00|11371.5|11359.5|11384.1|11372.1|11385.9|11373.9|11371.5|11359.5|0
1717614000000|2024-06-05 19:00:00|11382.5|11370.5|11392.3|11380.3|11392.3|11380.3|11375.8|11363.8|0
1717617600000|2024-06-05 20:00:00|11391.4|11379.4|11389.2|11377.2|11393.1|11381.1|11382.4|11370.4|0
1717621200000|2024-06-05 21:00:00|11389.5|11377.5|11390.1|11378.1|11390.2|11378.2|11386.1|11374.1|0
1717624800000|2024-06-05 22:00:00|11390|11378|11396.3|11384.3|11397.2|11385.2|11386.3|11374.3|0
1717628400000|2024-06-05 23:00:00|11396.6|11384.6|11396|11384|11400|11388|11395.1|11383.1|0
1717632000000|2024-06-06 00:00:00|11395.5|11383.5|11392.2|11380.2|11395.5|11383.5|11379.9|11367.9|0
1717635600000|2024-06-06 01:00:00|11390.5|11378.5|11395.9|11383.9|11397.7|11385.7|11388.7|11376.7|0
1717639200000|2024-06-06 02:00:00|11394.1|11382.1|11387|11375|11395.9|11383.9|11387|11375|0
1717642800000|2024-06-06 03:00:00|11388.8|11376.8|11390.5|11378.5|11395.9|11383.9|11388.8|11376.8|0
1717646400000|2024-06-06 04:00:00|11392.3|11380.3|11389.1|11377.1|11392.6|11380.6|11389.1|11377.1|0
1717650000000|2024-06-06 05:00:00|11387.3|11375.3|11376.1|11364.1|11389|11377|11374.3|11362.3|0
1717653600000|2024-06-06 06:00:00|11374.3|11362.3|11390.8|11385.8|11398.3|11393.3|11364.8|11359.8|261
1717657200000|2024-06-06 07:00:00|11388.3|11383.3|11388.3|11383.3|11401.3|11396.3|11357.8|11352.8|1762
1717660800000|2024-06-06 08:00:00|11389.3|11384.3|11391.3|11386.3|11412.8|11407.8|11384.3|11379.3|632
1717664400000|2024-06-06 09:00:00|11391.8|11386.8|11413.3|11408.3|11414.8|11409.8|11387.8|11382.8|446
1717668000000|2024-06-06 10:00:00|11412.8|11407.8|11421.8|11416.8|11423.8|11418.8|11403.3|11398.3|494
1717671600000|2024-06-06 11:00:00|11422.3|11417.3|11411.4|11406.4|11425.3|11420.3|11403.9|11398.9|363
1717675200000|2024-06-06 12:00:00|11410.4|11405.4|11425.4|11420.4|11428.9|11423.9|11391.4|11386.4|726
1717678800000|2024-06-06 13:00:00|11425.9|11420.9|11439.4|11434.4|11439.9|11434.9|11389.9|11384.9|780
1717682400000|2024-06-06 14:00:00|11439.9|11434.9|11421.8|11416.8|11454.3|11449.3|11420.8|11415.8|719
1717686000000|2024-06-06 15:00:00|11421.3|11416.3|11443.8|11436.8|11453.8|11446.8|11421.3|11416.3|947
1717689600000|2024-06-06 16:00:00|11444.8|11437.8|11424.8|11418.8|11444.8|11438.8|11423.8|11417.8|174
1717693200000|2024-06-06 17:00:00|11423.8|11417.8|11438.3|11426.3|11438.8|11432.8|11423.8|11416.8|89
1717696800000|2024-06-06 18:00:00|11440.1|11428.1|11445.6|11433.6|11447.4|11435.4|11416.3|11404.3|0
1717700400000|2024-06-06 19:00:00|11443.9|11431.9|11449.3|11437.3|11449.3|11437.3|11440.2|11428.2|0
1717704000000|2024-06-06 20:00:00|11450|11438|11445.4|11433.4|11450|11438|11440.3|11428.3|0
1717707600000|2024-06-06 21:00:00|11445.8|11433.8|11444.1|11432.1|11445.9|11433.9|11443.2|11431.2|0
1717711200000|2024-06-06 22:00:00|11443.9|11431.9|11447.9|11435.9|11448.8|11436.8|11442.6|11430.6|0
1717714800000|2024-06-06 23:00:00|11447.8|11435.8|11447.5|11435.5|11449.1|11437.1|11446.4|11434.4|0
1717718400000|2024-06-07 00:00:00|11447.7|11435.7|11447.6|11435.6|11449.7|11437.7|11443.1|11431.1|0
1717722000000|2024-06-07 01:00:00|11449.3|11437.3|11447.8|11435.8|11451.4|11439.4|11445.8|11433.8|0
1717725600000|2024-06-07 02:00:00|11446.1|11434.1|11452.7|11440.7|11454.5|11442.5|11446.1|11434.1|0
1717729200000|2024-06-07 03:00:00|11452.8|11440.8|11447.6|11435.6|11452.9|11440.9|11447.6|11435.6|0
1717732800000|2024-06-07 04:00:00|11449.4|11437.4|11447.7|11435.7|11449.5|11437.5|11447.6|11435.6|0
1717736400000|2024-06-07 05:00:00|11449.5|11437.5|11442.6|11430.6|11449.6|11437.6|11442.6|11430.6|0
1717740000000|2024-06-07 06:00:00|11440.8|11428.8|11442.3|11437.3|11454.3|11449.3|11426.8|11421.8|157
1717743600000|2024-06-07 07:00:00|11448.8|11443.8|11440|11435|11472.3|11467.3|11424.8|11419.8|1174
1717747200000|2024-06-07 08:00:00|11439|11434|11411.5|11406.5|11465|11460|11406|11401|675
1717750800000|2024-06-07 09:00:00|11411|11406|11420|11415|11421|11416|11393.5|11388.5|570
1717754400000|2024-06-07 10:00:00|11420.5|11415.5|11386|11381|11427|11422|11383.5|11378.5|328
1717758000000|2024-06-07 11:00:00|11386.5|11381.5|11393.9|11388.9|11400.9|11395.9|11375|11370|464
1717761600000|2024-06-07 12:00:00|11395.4|11390.4|11384.4|11379.4|11415.9|11410.9|11349.4|11344.4|945
1717765200000|2024-06-07 13:00:00|11384.9|11379.9|11411.4|11406.4|11427.4|11422.4|11380.4|11375.4|637
1717768800000|2024-06-07 14:00:00|11412.4|11407.4|11392.9|11387.9|11423.4|11418.4|11391.4|11386.4|524
1717772400000|2024-06-07 15:00:00|11391.4|11386.4|11406.4|11399.4|11409.4|11402.4|11381.9|11376.9|1804
1717776000000|2024-06-07 16:00:00|11405.4|11398.4|11411.4|11403.4|11413.4|11406.4|11395.4|11388.4|202
1717779600000|2024-06-07 17:00:00|11410.4|11402.4|11405|11393|11416.4|11408.4|11398.4|11390.4|69
1717783200000|2024-06-07 18:00:00|11404.9|11392.9|11392.3|11380.3|11405|11393|11375.7|11363.7|0
1717786800000|2024-06-07 19:00:00|11390.5|11378.5|11384.6|11372.6|11396|11384|11377.5|11365.5|0
1717790400000|2024-06-07 20:00:00|11382.8|11370.8|11378.7|11366.7|11383.2|11371.2|11374.4|11362.4|0
1717794000000|2024-06-07 21:00:00|11378.8|11366.8|11378.8|11366.8|11378.8|11366.8|11378.8|11366.8|0
1717970400000|2024-06-09 22:00:00|11363.9|11351.9|11370.2|11358.2|11376.5|11364.5|11363.8|11351.8|0
1717974000000|2024-06-09 23:00:00|11369.7|11357.7|11368|11356|11370.2|11358.2|11363.6|11351.6|0
1717977600000|2024-06-10 00:00:00|11368.6|11356.6|11392.9|11380.9|11392.9|11380.9|11368.6|11356.6|0
1717981200000|2024-06-10 01:00:00|11391.2|11379.2|11384.2|11372.2|11392.9|11380.9|11382.4|11370.4|0
1717984800000|2024-06-10 02:00:00|11383.3|11371.3|11384.2|11372.2|11386|11374|11378.9|11366.9|0
1717988400000|2024-06-10 03:00:00|11386|11374|11386|11374|11389.7|11377.7|11384.2|11372.2|0
1717992000000|2024-06-10 04:00:00|11384.3|11372.3|11384.3|11372.3|11386.1|11374.1|11380.8|11368.8|0
1717995600000|2024-06-10 05:00:00|11386.1|11374.1|11373.6|11361.6|11387.9|11375.9|11371.8|11359.8|0
1717999200000|2024-06-10 06:00:00|11371.6|11359.6|11382.7|11377.7|11404.7|11399.7|11323.7|11318.7|473
1718002800000|2024-06-10 07:00:00|11378.7|11373.7|11338.6|11333.6|11378.7|11373.7|11286.7|11281.7|2398
1718006400000|2024-06-10 08:00:00|11338.1|11333.1|11317.1|11312.1|11344.6|11339.6|11314.6|11309.6|846
1718010000000|2024-06-10 09:00:00|11316.6|11311.6|11314.6|11309.6|11325.6|11320.6|11294.1|11289.1|999
1718013600000|2024-06-10 10:00:00|11313.6|11308.6|11317.6|11312.6|11327.6|11322.6|11308.6|11303.6|567
1718017200000|2024-06-10 11:00:00|11317.1|11312.1|11353.7|11348.7|11359.2|11354.2|11317.1|11312.1|513
1718020800000|2024-06-10 12:00:00|11353.2|11348.2|11344.2|11339.2|11368.2|11363.2|11337.2|11332.2|502
1718024400000|2024-06-10 13:00:00|11344.7|11339.7|11339.2|11334.2|11349.7|11344.7|11313.7|11308.7|636
1718028000000|2024-06-10 14:00:00|11339.7|11334.7|11331.8|11326.8|11344.3|11339.3|11322.8|11317.8|808
1718031600000|2024-06-10 15:00:00|11333.3|11328.3|11356.3|11349.3|11368.3|11362.3|11329.3|11324.3|1226
1718035200000|2024-06-10 16:00:00|11357.3|11350.3|11356.3|11349.3|11358.3|11352.3|11352.3|11346.3|76
1718038800000|2024-06-10 17:00:00|11355.3|11348.3|11369.8|11357.8|11369.8|11362.3|11349.3|11342.3|101
1718042400000|2024-06-10 18:00:00|11369.7|11357.7|11369.6|11357.6|11373.6|11361.6|11362.4|11350.4|0
1718046000000|2024-06-10 19:00:00|11369.7|11357.7|11376|11364|11377.6|11365.6|11364.9|11352.9|0
1718049600000|2024-06-10 20:00:00|11376.9|11364.9|11369.7|11357.7|11376.9|11364.9|11362.4|11350.4|0
1718053200000|2024-06-10 21:00:00|11376.2|11364.2|11378|11366|11378.9|11366.9|11376.2|11364.2|0
1718056800000|2024-06-10 22:00:00|11370.7|11358.7|11376.4|11364.4|11379.3|11367.3|11369.7|11357.7|0
1718060400000|2024-06-10 23:00:00|11370|11358|11365|11353|11370.6|11358.6|11362.4|11350.4|0
1718064000000|2024-06-11 00:00:00|11371.8|11359.8|11371.5|11359.5|11382|11370|11368.7|11356.7|0
1718067600000|2024-06-11 01:00:00|11366.1|11354.1|11369.1|11357.1|11376.9|11364.9|11364.3|11352.3|0
1718071200000|2024-06-11 02:00:00|11367.4|11355.4|11356|11344|11369.1|11357.1|11355.9|11343.9|0
1718074800000|2024-06-11 03:00:00|11357.7|11345.7|11365.5|11353.5|11365.5|11353.5|11357.7|11345.7|0
1718078400000|2024-06-11 04:00:00|11363.7|11351.7|11363.8|11351.8|11365.6|11353.6|11362|11350|0
1718082000000|2024-06-11 05:00:00|11362|11350|11367.6|11355.6|11367.6|11355.6|11360.4|11348.4|0
1718085600000|2024-06-11 06:00:00|11369.4|11357.4|11377.3|11372.3|11380.3|11375.3|11360.8|11355.8|210
1718089200000|2024-06-11 07:00:00|11377.8|11372.8|11300.1|11295.1|11377.8|11372.8|11297.5|11292.5|2240
1718092800000|2024-06-11 08:00:00|11299.1|11294.1|11282.4|11277.4|11333.9|11328.9|11279.4|11274.4|1031
1718096400000|2024-06-11 09:00:00|11281.9|11276.9|11234.9|11229.9|11298.4|11293.4|11233.9|11228.9|1384
1718100000000|2024-06-11 10:00:00|11234.4|11229.4|11222.4|11217.4|11234.4|11229.4|11192.9|11187.9|1797
1718103600000|2024-06-11 11:00:00|11220.4|11215.4|11167.9|11162.9|11224.9|11219.9|11163.9|11158.9|962
1718107200000|2024-06-11 12:00:00|11166.9|11161.9|11156.9|11151.9|11184.9|11179.9|11140.9|11135.9|995
1718110800000|2024-06-11 13:00:00|11155.9|11150.9|11164.9|11159.9|11186.9|11181.9|11113.4|11108.4|1273
1718114400000|2024-06-11 14:00:00|11162.9|11157.9|11205|11200|11207.5|11202.5|11153.9|11148.9|1022
1718118000000|2024-06-11 15:00:00|11204.5|11199.5|11192|11185|11208.5|11203.5|11172|11166|2552
1718121600000|2024-06-11 16:00:00|11193|11186|11200|11193|11202|11196|11182|11175|616
1718125200000|2024-06-11 17:00:00|11202|11194|11219|11207|11219|11211|11195|11189|302
1718128800000|2024-06-11 18:00:00|11217.3|11205.3|11229.6|11217.6|11235.2|11223.2|11213.5|11201.5|0
1718132400000|2024-06-11 19:00:00|11231.3|11219.3|11219.2|11207.2|11233.2|11221.2|11204.5|11192.5|0
1718136000000|2024-06-11 20:00:00|11218.4|11206.4|11218.4|11206.4|11222.2|11210.2|11213|11201|0
1718139600000|2024-06-11 21:00:00|11217.8|11205.8|11219.6|11207.6|11219.6|11207.6|11217.2|11205.2|0
1718143200000|2024-06-11 22:00:00|11219.9|11207.9|11221.1|11209.1|11221.5|11209.5|11212.3|11200.3|0
1718146800000|2024-06-11 23:00:00|11222.1|11210.1|11220.7|11208.7|11225.2|11213.2|11218.9|11206.9|0
1718150400000|2024-06-12 00:00:00|11220.8|11208.8|11227.6|11215.6|11232.9|11220.9|11219.8|11207.8|0
1718154000000|2024-06-12 01:00:00|11229.3|11217.3|11227.7|11215.7|11233|11221|11224.2|11212.2|0
1718157600000|2024-06-12 02:00:00|11229.5|11217.5|11227.7|11215.7|11229.5|11217.5|11225.9|11213.9|0
1718161200000|2024-06-12 03:00:00|11229.4|11217.4|11236.5|11224.5|11236.5|11224.5|11229.4|11217.4|0
1718164800000|2024-06-12 04:00:00|11236.6|11224.6|11234.8|11222.8|11238.4|11226.4|11233.1|11221.1|0
1718168400000|2024-06-12 05:00:00|11234.9|11222.9|11247.2|11235.2|11248.9|11236.9|11231.4|11219.4|0
1718172000000|2024-06-12 06:00:00|11248.9|11236.9|11213.5|11208.5|11248.9|11241|11209.5|11204.5|351
1718175600000|2024-06-12 07:00:00|11213|11208|11240.6|11235.6|11248.1|11243.1|11174.5|11169.5|1919
1718179200000|2024-06-12 08:00:00|11240.1|11235.1|11207.1|11202.1|11249.1|11244.1|11205.6|11200.6|619
1718182800000|2024-06-12 09:00:00|11205.6|11200.6|11183.6|11178.6|11205.6|11200.6|11168.6|11163.6|674
1718186400000|2024-06-12 10:00:00|11183.1|11178.1|11206.6|11201.6|11211.1|11206.1|11181.6|11176.6|260
1718190000000|2024-06-12 11:00:00|11207.1|11202.1|11226.4|11221.4|11235.4|11230.4|11205.6|11200.6|464
1718193600000|2024-06-12 12:00:00|11225.4|11220.4|11252.4|11247.4|11279.4|11274.4|11197.4|11192.4|1465
1718197200000|2024-06-12 13:00:00|11250.4|11245.4|11246.9|11241.9|11268.4|11263.4|11239.4|11234.4|1129
1718200800000|2024-06-12 14:00:00|11247.4|11242.4|11257|11252|11276.5|11271.5|11236.4|11231.4|1226
1718204400000|2024-06-12 15:00:00|11256.5|11251.5|11247.3|11240.3|11267.3|11262|11238.3|11232.3|1706
1718208000000|2024-06-12 16:00:00|11246.3|11239.3|11260.3|11253.3|11261.3|11254.3|11244.3|11237.3|155
1718211600000|2024-06-12 17:00:00|11259.3|11254.3|11260.8|11248.8|11268.3|11261.3|11251.3|11243.3|91
1718215200000|2024-06-12 18:00:00|11262.5|11250.5|11258.8|11246.8|11268.8|11256.8|11241.7|11229.7|0
1718218800000|2024-06-12 19:00:00|11259.6|11247.6|11252.9|11240.9|11270.8|11258.8|11231.8|11219.8|0
1718222400000|2024-06-12 20:00:00|11250.7|11238.7|11270.7|11258.7|11271.6|11259.6|11246.6|11234.6|0
1718226000000|2024-06-12 21:00:00|11270.7|11258.7|11262.5|11250.5|11270.7|11258.7|11259.7|11247.7|0
1718229600000|2024-06-12 22:00:00|11262.6|11250.6|11265.1|11253.1|11269.2|11257.2|11258.4|11246.4|0
1718233200000|2024-06-12 23:00:00|11261|11249|11266.2|11254.2|11267.1|11255.1|11257.5|11245.5|0
1718236800000|2024-06-13 00:00:00|11265.8|11253.8|11248.2|11236.2|11267.8|11255.8|11246.4|11234.4|0
1718240400000|2024-06-13 01:00:00|11250|11238|11247.9|11235.9|11253.5|11241.5|11244.4|11232.4|0
1718244000000|2024-06-13 02:00:00|11246.2|11234.2|11244.4|11232.4|11249.6|11237.6|11240.9|11228.9|0
1718247600000|2024-06-13 03:00:00|11242.7|11230.7|11249.8|11237.8|11249.8|11237.8|11242.7|11230.7|0
1718251200000|2024-06-13 04:00:00|11249.7|11237.7|11253.2|11241.2|11253.2|11241.2|11244.5|11232.5|0
1718254800000|2024-06-13 05:00:00|11251.5|11239.5|11225.3|11213.3|11251.5|11239.5|11221.8|11209.8|0
1718258400000|2024-06-13 06:00:00|11223.6|11211.6|11212.9|11207.9|11234.4|11229.4|11207.4|11202.4|210
1718262000000|2024-06-13 07:00:00|11212.4|11207.4|11225.5|11220.5|11247|11242|11190.4|11185.4|1210
1718265600000|2024-06-13 08:00:00|11223.5|11218.5|11171.5|11166.5|11223.5|11218.5|11158.5|11153.5|622
1718269200000|2024-06-13 09:00:00|11172|11167|11151.5|11146.5|11182.5|11177.5|11131|11126|899
1718272800000|2024-06-13 10:00:00|11152.5|11147.5|11143.5|11138.5|11155.5|11150.5|11125.5|11120.5|548
1718276400000|2024-06-13 11:00:00|11143|11138|11171.5|11166.5|11173|11168|11141.5|11136.5|782
1718280000000|2024-06-13 12:00:00|11172|11167|11163.5|11158.5|11200.5|11195.5|11163|11158|861
1718283600000|2024-06-13 13:00:00|11164|11159|11101.5|11096.5|11172.5|11167.5|11092.5|11087.5|932
1718287200000|2024-06-13 14:00:00|11102|11097|11059.8|11054.8|11112|11107|11056.3|11051.3|1591
1718290800000|2024-06-13 15:00:00|11058.8|11053.8|11074.8|11067.8|11089.8|11083.8|11051.3|11046.3|2073
1718294400000|2024-06-13 16:00:00|11072.8|11066.8|11082.8|11075.8|11083.8|11077.8|11059.8|11053.8|250
1718298000000|2024-06-13 17:00:00|11081.8|11074.8|11098.8|11086.8|11098.8|11092.8|11080.8|11073.8|151
1718301600000|2024-06-13 18:00:00|11100.5|11088.5|11113.7|11101.7|11113.8|11101.8|11095.2|11083.2|0
1718305200000|2024-06-13 19:00:00|11111.9|11099.9|11110.7|11098.7|11121|11109|11109.3|11097.3|0
1718308800000|2024-06-13 20:00:00|11109.6|11097.6|11109.2|11097.2|11120.9|11108.9|11106.7|11094.7|0
1718312400000|2024-06-13 21:00:00|11109.1|11097.1|11109.4|11097.4|11110.9|11098.9|11108.8|11096.8|0
1718316000000|2024-06-13 22:00:00|11109.5|11097.5|11110.9|11098.9|11113.3|11101.3|11103.5|11091.5|0
1718319600000|2024-06-13 23:00:00|11112.2|11100.2|11113|11101|11114.3|11102.3|11109.3|11097.3|0
1718323200000|2024-06-14 00:00:00|11112.9|11100.9|11111.6|11099.6|11115.8|11103.8|11109.9|11097.9|0
1718326800000|2024-06-14 01:00:00|11110.8|11098.8|11117|11105|11118.7|11106.7|11106.5|11094.5|0
1718330400000|2024-06-14 02:00:00|11116.9|11104.9|11122.2|11110.2|11122.2|11110.2|11115.2|11103.2|0
1718334000000|2024-06-14 03:00:00|11122|11110|11124.8|11112.8|11126.5|11114.5|11120.3|11108.3|0
1718337600000|2024-06-14 04:00:00|11122.1|11110.1|11115.3|11103.3|11123.9|11111.9|11115.3|11103.3|0
1718341200000|2024-06-14 05:00:00|11117.1|11105.1|11123.8|11111.8|11134.2|11122.2|11113.6|11101.6|0
1718344800000|2024-06-14 06:00:00|11125.6|11113.6|11066|11061|11127.3|11115.3|11043.5|11038.5|362
1718348400000|2024-06-14 07:00:00|11066.5|11061.5|11024.3|11019.3|11076|11071|11015.5|11010.5|2138
1718352000000|2024-06-14 08:00:00|11023.8|11018.8|11006.3|11001.3|11038.8|11033.8|10990.8|10985.8|1264
1718355600000|2024-06-14 09:00:00|11006.8|11001.8|10950.8|10945.8|11024.8|11019.8|10950.8|10945.8|1198
1718359200000|2024-06-14 10:00:00|10950.3|10945.3|10905.3|10900.3|10950.3|10945.3|10879.8|10874.8|1603
1718362800000|2024-06-14 11:00:00|10905.8|10900.8|10949.4|10944.4|10980.8|10975.8|10874.8|10869.8|1784
1718366400000|2024-06-14 12:00:00|10948.4|10943.4|10964.4|10959.4|10980.4|10975.4|10938.4|10933.4|962
1718370000000|2024-06-14 13:00:00|10964.9|10959.9|10952.4|10947.4|11006.9|11001.9|10940.4|10935.4|959
1718373600000|2024-06-14 14:00:00|10949.4|10944.4|10949.6|10944.6|10950.6|10945.6|10902.6|10897.6|1728
1718377200000|2024-06-14 15:00:00|10948.6|10943.6|10998.6|10991.6|11008.6|11002.6|10940.1|10935.1|1745
1718380800000|2024-06-14 16:00:00|10997.6|10990.6|11001.6|10993.6|11006.6|10999.6|10987.6|10979.6|172
1718384400000|2024-06-14 17:00:00|11002.6|10995.6|10993.7|10981.7|11009.6|11002.6|10990.6|10981.7|149
1718388000000|2024-06-14 18:00:00|10995.4|10983.4|10993.8|10981.8|10999.2|10987.2|10986.3|10974.3|0
1718391600000|2024-06-14 19:00:00|10995.6|10983.6|11006|10994|11007.7|10995.7|10985|10973|0
1718395200000|2024-06-14 20:00:00|11006.1|10994.1|11003|10991|11006.8|10994.8|10999.9|10987.9|0
1718575200000|2024-06-16 22:00:00|10997.7|10985.7|11006.2|10994.2|11006.2|10994.2|10996|10984|0
1718578800000|2024-06-16 23:00:00|11006|10994|11002.8|10990.8|11006.7|10994.7|11001.3|10989.3|0
1718582400000|2024-06-17 00:00:00|11002.9|10990.9|11025.6|11013.6|11029.2|11017.2|11002.2|10990.2|0
1718586000000|2024-06-17 01:00:00|11023.8|11011.8|11045.3|11033.3|11045.3|11033.3|11016.6|11004.6|0
1718589600000|2024-06-17 02:00:00|11043.6|11031.6|11045.9|11033.9|11054.8|11042.8|11039|11027|0
1718593200000|2024-06-17 03:00:00|11046|11034|11050.1|11038.1|11053.7|11041.7|11045.9|11033.9|0
1718596800000|2024-06-17 04:00:00|11050.2|11038.2|11046.7|11034.7|11053.9|11041.9|11044.9|11032.9|0
1718600400000|2024-06-17 05:00:00|11044.9|11032.9|11052.4|11040.4|11060.4|11048.4|11044.9|11032.9|0
1718604000000|2024-06-17 06:00:00|11050.6|11038.6|11042.8|11037.8|11077.3|11072.3|11024.8|11019.8|417
1718607600000|2024-06-17 07:00:00|11045.3|11040.3|11028.6|11023.6|11091.8|11086.8|11020.6|11015.6|2198
1718611200000|2024-06-17 08:00:00|11026.1|11021.1|10961.6|10956.6|11046.6|11041.6|10952.6|10947.6|1486
1718614800000|2024-06-17 09:00:00|10961.1|10956.1|10936.6|10931.6|10972.6|10967.6|10935.6|10930.6|1507
1718618400000|2024-06-17 10:00:00|10936.1|10931.1|10934.6|10929.6|10936.1|10931.1|10881.6|10876.6|1318
1718622000000|2024-06-17 11:00:00|10935.1|10930.1|10959.5|10954.5|10962|10957|10927.6|10922.6|947
1718625600000|2024-06-17 12:00:00|10960|10955|10936|10931|10962.5|10957.5|10913.5|10908.5|978
1718629200000|2024-06-17 13:00:00|10935.5|10930.5|10940|10935|10977|10972|10935.5|10930.5|1978
1718632800000|2024-06-17 14:00:00|10944.5|10939.5|10955.8|10950.8|10956.8|10951.8|10911.5|10906.5|3885
1718636400000|2024-06-17 15:00:00|10956.3|10951.3|10939.5|10932.5|10966.8|10961.8|10936.5|10930.5|2338
1718640000000|2024-06-17 16:00:00|10940.5|10933.5|10962.5|10954.5|10965.5|10957.5|10940.5|10933.5|137
1718643600000|2024-06-17 17:00:00|10961.5|10953.5|10983|10971|10983|10976|10960.5|10952.5|110
1718647200000|2024-06-17 18:00:00|10984.7|10972.7|10984.7|10972.7|10993.8|10981.8|10981.1|10969.1|0
1718650800000|2024-06-17 19:00:00|10983|10971|10999.9|10987.9|11001.5|10989.5|10982.9|10970.9|0
1718654400000|2024-06-17 20:00:00|10999.8|10987.8|11000.6|10988.6|11001.8|10989.8|10994.3|10982.3|0
1718658000000|2024-06-17 21:00:00|11000.4|10988.4|11000.8|10988.8|11001.1|10989.1|10999.9|10987.9|0
1718661600000|2024-06-17 22:00:00|11001.8|10989.8|11014.3|11002.3|11018.1|11006.1|11000.4|10988.4|0
1718665200000|2024-06-17 23:00:00|11014.6|11002.6|11014.7|11002.7|11017.7|11005.7|11010.9|10998.9|0
1718668800000|2024-06-18 00:00:00|11014.5|11002.5|11005.1|10993.1|11022.6|11010.6|11005.1|10993.1|0
1718672400000|2024-06-18 01:00:00|11005|10993|10989.1|10977.1|11005|10993|10987.3|10975.3|0
1718676000000|2024-06-18 02:00:00|10989.2|10977.2|11004|10992|11004|10992|10989.1|10977.1|0
1718679600000|2024-06-18 03:00:00|11002.2|10990.2|11002.2|10990.2|11004|10992|10985.4|10973.4|0
1718683200000|2024-06-18 04:00:00|11003.9|10991.9|11001.2|10989.2|11005.7|10993.7|10995.1|10983.1|0
1718686800000|2024-06-18 05:00:00|11000.3|10988.3|11004.9|10992.9|11017.9|11005.9|10996.8|10984.8|0
1718690400000|2024-06-18 06:00:00|11006.7|10994.7|11015.4|11010.4|11027.4|11022.4|10995.4|10990.4|270
1718694000000|2024-06-18 07:00:00|11014.9|11009.9|10980|10975|11023.9|11018.9|10978|10973|3043
1718697600000|2024-06-18 08:00:00|10979.5|10974.5|11000.5|10995.5|11007.5|11002.5|10956.5|10951.5|2895
1718701200000|2024-06-18 09:00:00|11001|10996|11036|11031|11050|11045|11001|10996|4404
1718704800000|2024-06-18 10:00:00|11035.5|11030.5|11036.5|11031.5|11052|11047|11025|11020|1930
1718708400000|2024-06-18 11:00:00|11037.5|11032.5|11028.3|11023.3|11039.5|11034.5|11004|10999|1499
1718712000000|2024-06-18 12:00:00|11027.3|11022.3|11042.3|11037.3|11050.8|11045.8|11004.3|10999.3|2098
1718715600000|2024-06-18 13:00:00|11042.8|11037.8|11060.3|11055.3|11074.3|11069.3|11026.3|11021.3|5380
1718719200000|2024-06-18 14:00:00|11059.8|11054.8|11062.8|11057.8|11074.8|11069.8|11041.8|11036.8|2960
1718722800000|2024-06-18 15:00:00|11063.3|11058.3|11091.1|11085.1|11094.1|11087.1|11052.8|11047.8|3082
1718726400000|2024-06-18 16:00:00|11092.1|11084.1|11097.1|11091.1|11098.1|11091.1|11086.1|11079.1|202
1718730000000|2024-06-18 17:00:00|11096.1|11090.1|11092.8|11080.8|11100.1|11093.1|11090.1|11080.8|159
1718733600000|2024-06-18 18:00:00|11091|11079|11078.8|11066.8|11091|11079|11076.5|11064.5|0
1718737200000|2024-06-18 19:00:00|11078.7|11066.7|11085.2|11073.2|11086|11074|11069.7|11057.7|0
1718740800000|2024-06-18 20:00:00|11089.4|11077.4|11089.4|11077.4|11091|11079|11082.9|11070.9|0
1718744400000|2024-06-18 21:00:00|11086.4|11074.4|11087.1|11075.1|11087.3|11075.3|11085.3|11073.3|0
1718748000000|2024-06-18 22:00:00|11087.5|11075.5|11095.2|11083.2|11098.7|11086.7|11085.5|11073.5|0
1718751600000|2024-06-18 23:00:00|11094.9|11082.9|11090.6|11078.6|11094.9|11082.9|11089.5|11077.5|0
1718755200000|2024-06-19 00:00:00|11090.2|11078.2|11068.7|11056.7|11091.1|11079.1|11066.9|11054.9|0
1718758800000|2024-06-19 01:00:00|11068.6|11056.6|11070.4|11058.4|11072.2|11060.2|11066.9|11054.9|0
1718762400000|2024-06-19 02:00:00|11072.2|11060.2|11070.4|11058.4|11074|11062|11070.4|11058.4|0
1718766000000|2024-06-19 03:00:00|11070.5|11058.5|11068.5|11056.5|11070.5|11058.5|11068.5|11056.5|0
1718769600000|2024-06-19 04:00:00|11066.7|11054.7|11066.7|11054.7|11066.7|11054.7|11064.9|11052.9|0
1718773200000|2024-06-19 05:00:00|11065|11053|11090.3|11078.3|11095.6|11083.6|11065|11053|0
1718776800000|2024-06-19 06:00:00|11092|11080|11076.2|11071.2|11105.2|11100.2|11070.2|11065.2|115
1718780400000|2024-06-19 07:00:00|11078.2|11073.2|11083.5|11078.5|11100.2|11095.2|11050.2|11045.2|4377
1718784000000|2024-06-19 08:00:00|11084.5|11079.5|11048|11043|11102|11097|11048|11043|2476
1718787600000|2024-06-19 09:00:00|11047.5|11042.5|11056|11051|11063.5|11058.5|11033|11028|2453
1718791200000|2024-06-19 10:00:00|11055.5|11050.5|11070.5|11065.5|11074.5|11069.5|11047.5|11042.5|1436
1718794800000|2024-06-19 11:00:00|11071|11066|11085.2|11080.2|11094.7|11089.7|11067|11062|1210
1718798400000|2024-06-19 12:00:00|11085.7|11080.7|11082.7|11077.7|11087.7|11082.7|11057.2|11052.2|1075
1718802000000|2024-06-19 13:00:00|11082.2|11077.2|11068.2|11063.2|11093.7|11088.7|11064.7|11059.7|976
1718805600000|2024-06-19 14:00:00|11067.7|11062.7|11064|11059|11084.2|11079.2|11053|11048|1480
1718809200000|2024-06-19 15:00:00|11063|11058|11059|11052|11066|11059.5|11039.5|11034.5|1662
1718812800000|2024-06-19 16:00:00|11058|11051|11046|11039|11060|11053|11045|11038|187
1718816400000|2024-06-19 17:00:00|11047|11041|11050.5|11038.5|11050.5|11042|11044|11037|55
1718820000000|2024-06-19 18:00:00|11050.6|11038.6|11050.6|11038.6|11050.6|11038.6|11050.5|11038.5|0
1718823600000|2024-06-19 19:00:00|11051.5|11039.5|11058.2|11046.2|11058.3|11046.3|11050.6|11038.6|0
1718827200000|2024-06-19 20:00:00|11058.6|11046.6|11058.6|11046.6|11058.6|11046.6|11058.2|11046.2|0
1718830800000|2024-06-19 21:00:00|11061.5|11049.5|11061.7|11049.7|11061.7|11049.7|11061.5|11049.5|0
1718834400000|2024-06-19 22:00:00|11061.4|11049.4|11049.8|11037.8|11061.4|11049.4|11049.7|11037.7|0
1718838000000|2024-06-19 23:00:00|11048.8|11036.8|11052.7|11040.7|11053|11041|11048.8|11036.8|0
1718841600000|2024-06-20 00:00:00|11053|11041|11059.8|11047.8|11061.6|11049.6|11051|11039|0
1718845200000|2024-06-20 01:00:00|11060.7|11048.7|11067.7|11055.7|11071.2|11059.2|11059.8|11047.8|0
1718848800000|2024-06-20 02:00:00|11067.6|11055.6|11060.6|11048.6|11067.7|11055.7|11060.5|11048.5|0
1718852400000|2024-06-20 03:00:00|11062.4|11050.4|11089.5|11077.5|11093.1|11081.1|11062.4|11050.4|0
1718856000000|2024-06-20 04:00:00|11087.7|11075.7|11089.7|11077.7|11096.6|11084.6|11082.5|11070.5|0
1718859600000|2024-06-20 05:00:00|11088.8|11076.8|11081.6|11069.6|11105.6|11093.6|11079.8|11067.8|0
1718863200000|2024-06-20 06:00:00|11087.9|11075.9|11063.9|11058.9|11088.4|11083.4|11060.4|11055.4|379
1718866800000|2024-06-20 07:00:00|11066.4|11061.4|11084.8|11079.8|11107.8|11102.8|11044.4|11039.4|1371
1718870400000|2024-06-20 08:00:00|11081.8|11076.8|11092.8|11087.8|11101.8|11096.8|11069.8|11064.8|825
1718874000000|2024-06-20 09:00:00|11093.3|11088.3|11112.8|11107.8|11115.8|11110.8|11089.8|11084.8|679
1718877600000|2024-06-20 10:00:00|11113.3|11108.3|11105.8|11100.8|11132.3|11127.3|11101.8|11096.8|737
1718881200000|2024-06-20 11:00:00|11104.3|11099.3|11109.8|11104.8|11125.8|11120.8|11100.8|11095.8|513
1718884800000|2024-06-20 12:00:00|11109.3|11104.3|11112.8|11107.8|11125.3|11120.3|11102.8|11097.8|395
1718888400000|2024-06-20 13:00:00|11114.8|11109.8|11148.3|11143.3|11148.8|11143.8|11101.3|11096.3|774
1718892000000|2024-06-20 14:00:00|11148.8|11143.8|11163|11158|11169.5|11164.5|11140|11135|1144
1718895600000|2024-06-20 15:00:00|11163.5|11158.5|11153|11146|11168|11163|11149|11143|1344
1718899200000|2024-06-20 16:00:00|11152|11144|11159|11150|11166|11160|11143|11135|262
1718902800000|2024-06-20 17:00:00|11158|11151|11161.5|11149.5|11169|11162|11150|11143|192
1718906400000|2024-06-20 18:00:00|11163.3|11151.3|11167.4|11155.4|11179.4|11167.4|11161.5|11149.5|1
1718910000000|2024-06-20 19:00:00|11169.1|11157.1|11175.8|11163.8|11185.2|11173.2|11156.4|11144.4|0
1718913600000|2024-06-20 20:00:00|11168.8|11156.8|11167.4|11155.4|11170.1|11158.1|11159.7|11147.7|0
1718917200000|2024-06-20 21:00:00|11163.1|11151.1|11163.3|11151.3|11164.7|11152.7|11161.2|11149.2|0
1718920800000|2024-06-20 22:00:00|11163.4|11151.4|11166.2|11154.2|11168.3|11156.3|11162.6|11150.6|0
1718924400000|2024-06-20 23:00:00|11166.7|11154.7|11168.5|11156.5|11170.1|11158.1|11165.3|11153.3|0
1718928000000|2024-06-21 00:00:00|11168.1|11156.1|11157.9|11145.9|11169.9|11157.9|11155.3|11143.3|0
1718931600000|2024-06-21 01:00:00|11159.6|11147.6|11161.4|11149.4|11161.4|11149.4|11156.1|11144.1|0
1718935200000|2024-06-21 02:00:00|11163.1|11151.1|11163.3|11151.3|11165|11153|11157.9|11145.9|0
1718938800000|2024-06-21 03:00:00|11165|11153|11166.7|11154.7|11168.5|11156.5|11163.3|11151.3|0
1718942400000|2024-06-21 04:00:00|11165|11153|11170.2|11158.2|11170.2|11158.2|11165|11153|0
1718946000000|2024-06-21 05:00:00|11168.5|11156.5|11187.5|11175.5|11191.3|11179.3|11166.8|11154.8|0
1718949600000|2024-06-21 06:00:00|11185.8|11173.8|11173.2|11168.2|11195.2|11190.2|11165.7|11160.7|278
1718953200000|2024-06-21 07:00:00|11170.2|11165.2|11119.2|11114.2|11170.7|11165.7|11091.7|11086.7|1658
1718956800000|2024-06-21 08:00:00|11119.7|11114.7|11069.2|11064.2|11128.2|11123.2|11063.2|11058.2|983
1718960400000|2024-06-21 09:00:00|11068.7|11063.7|11021.7|11016.7|11079.2|11074.2|11012.2|11007.2|1502
1718964000000|2024-06-21 10:00:00|11022.2|11017.2|11033.2|11028.2|11036.2|11031.2|11013.2|11008.2|594
1718967600000|2024-06-21 11:00:00|11035.2|11030.2|11027.1|11022.1|11055.7|11050.7|11026.1|11021.1|533
1718971200000|2024-06-21 12:00:00|11027.6|11022.6|11026.6|11021.6|11038.6|11033.6|11009.6|11004.6|471
1718974800000|2024-06-21 13:00:00|11027.1|11022.1|10994.1|10989.1|11028.1|11023.1|10968.1|10963.1|1083
1718978400000|2024-06-21 14:00:00|10994.6|10989.6|11068.9|11063.9|11076.9|11071.9|10994.6|10989.6|1319
1718982000000|2024-06-21 15:00:00|11068.4|11063.4|11048.9|11040.9|11075.9|11070.9|11022.9|11016.9|1715
1718985600000|2024-06-21 16:00:00|11050.9|11042.9|11047.9|11039.9|11062.9|11056.9|11037.9|11030.9|126
1718989200000|2024-06-21 17:00:00|11046.9|11040.9|11040.1|11028.1|11051.9|11044.9|11034.4|11025.9|72
1718992800000|2024-06-21 18:00:00|11038.4|11026.4|11042|11030|11047.4|11035.4|11038.3|11026.3|0
1718996400000|2024-06-21 19:00:00|11040.3|11028.3|11038.5|11026.5|11047.5|11035.5|11031.7|11019.7|0
1719000000000|2024-06-21 20:00:00|11032.7|11020.7|11042.1|11030.1|11045.8|11033.8|11031.2|11019.2|0
1719180000000|2024-06-23 22:00:00|11043.2|11031.2|11043.2|11031.2|11045|11033|11041.3|11029.3|0
1719183600000|2024-06-23 23:00:00|11038.9|11026.9|11037.8|11025.8|11045.9|11033.9|11037.1|11025.1|0
1719187200000|2024-06-24 00:00:00|11037.6|11025.6|11048.2|11036.2|11053.4|11041.4|11036.7|11024.7|0
1719190800000|2024-06-24 01:00:00|11049|11037|11023.5|11011.5|11049.9|11037.9|11002.9|10990.9|0
1719194400000|2024-06-24 02:00:00|11023.4|11011.4|11016.5|11004.5|11025.2|11013.2|11014.8|11002.8|0
1719198000000|2024-06-24 03:00:00|11016.6|11004.6|11016.6|11004.6|11023.6|11011.6|11014.8|11002.8|0
1719201600000|2024-06-24 04:00:00|11016.7|11004.7|11019.7|11007.7|11027.2|11015.2|11014.9|11002.9|0
1719205200000|2024-06-24 05:00:00|11021.4|11009.4|11035.8|11023.8|11039.2|11027.2|11018.5|11006.5|0
1719208800000|2024-06-24 06:00:00|11037.5|11025.5|11045.9|11040.9|11060.9|11055.9|11025.4|11020.4|203
1719212400000|2024-06-24 07:00:00|11041.9|11036.9|11082.6|11077.6|11091.9|11086.9|11041.9|11036.9|1576
1719216000000|2024-06-24 08:00:00|11083.6|11078.6|11102.1|11097.1|11111.6|11106.6|11058.1|11053.1|1130
1719219600000|2024-06-24 09:00:00|11102.6|11097.6|11108.1|11103.1|11126.1|11121.1|11090.1|11085.1|644
1719223200000|2024-06-24 10:00:00|11107.1|11102.1|11125.1|11120.1|11130.1|11125.1|11104.1|11099.1|438
1719226800000|2024-06-24 11:00:00|11124.1|11119.1|11118.7|11113.7|11135.1|11130.1|11109.6|11104.6|268
1719230400000|2024-06-24 12:00:00|11118.2|11113.2|11098.2|11093.2|11124.2|11119.2|11092.7|11087.7|332
1719234000000|2024-06-24 13:00:00|11097.7|11092.7|11158.7|11153.7|11165.7|11160.7|11094.7|11089.7|787
1719237600000|2024-06-24 14:00:00|11159.7|11154.7|11175.5|11170.5|11177|11172|11145.2|11140.2|1226
1719241200000|2024-06-24 15:00:00|11177|11172|11173.5|11166.5|11188.5|11181.5|11167.5|11161.5|1681
1719244800000|2024-06-24 16:00:00|11172.5|11165.5|11167.5|11160.5|11173.5|11166.5|11166.5|11159.5|85
1719248400000|2024-06-24 17:00:00|11166.5|11159.5|11172.5|11160.5|11175.5|11169.5|11155.5|11148.5|168
1719252000000|2024-06-24 18:00:00|11170.8|11158.8|11182.7|11170.7|11182.7|11170.7|11165.3|11153.3|0
1719255600000|2024-06-24 19:00:00|11179.5|11167.5|11161.5|11149.5|11183.2|11171.2|11159.7|11147.7|0
1719259200000|2024-06-24 20:00:00|11161.6|11149.6|11159.8|11147.8|11164.5|11152.5|11153.2|11141.2|0
1719262800000|2024-06-24 21:00:00|11158.8|11146.8|11160|11148|11161.3|11149.3|11158.4|11146.4|0
1719266400000|2024-06-24 22:00:00|11159.3|11147.3|11161.9|11149.9|11163.8|11151.8|11158.4|11146.4|0
1719270000000|2024-06-24 23:00:00|11160.7|11148.7|11165.3|11153.3|11165.7|11153.7|11160.3|11148.3|0
1719273600000|2024-06-25 00:00:00|11165.1|11153.1|11150.1|11138.1|11165.7|11153.7|11148.4|11136.4|0
1719277200000|2024-06-25 01:00:00|11148.4|11136.4|11162.3|11150.3|11164.1|11152.1|11148.2|11136.2|0
1719280800000|2024-06-25 02:00:00|11162.4|11150.4|11165.9|11153.9|11165.9|11153.9|11160.6|11148.6|0
1719284400000|2024-06-25 03:00:00|11167.6|11155.6|11181.6|11169.6|11183.4|11171.4|11166|11154|0
1719288000000|2024-06-25 04:00:00|11181.5|11169.5|11176.4|11164.4|11181.6|11169.6|11172.9|11160.9|0
1719291600000|2024-06-25 05:00:00|11174.7|11162.7|11175.6|11163.6|11183.4|11171.4|11172.9|11160.9|0
1719295200000|2024-06-25 06:00:00|11176.5|11164.5|11185.5|11180.5|11208.5|11203.5|11167.8|11155.8|260
1719298800000|2024-06-25 07:00:00|11189.5|11184.5|11150.1|11145.1|11195.5|11190.5|11126.5|11121.5|1571
1719302400000|2024-06-25 08:00:00|11148.1|11143.1|11156.1|11151.1|11181.1|11176.1|11132.6|11127.6|596
1719306000000|2024-06-25 09:00:00|11156.6|11151.6|11121.1|11116.1|11169.1|11164.1|11116.6|11111.6|727
1719309600000|2024-06-25 10:00:00|11121.6|11116.6|11113.1|11108.1|11124.1|11119.1|11099.1|11094.1|649
1719313200000|2024-06-25 11:00:00|11115.1|11110.1|11105.8|11100.8|11132.1|11127.1|11097.8|11092.8|427
1719316800000|2024-06-25 12:00:00|11104.8|11099.8|11133.8|11128.8|11145.8|11140.8|11099.8|11094.8|371
1719320400000|2024-06-25 13:00:00|11134.3|11129.3|11079.3|11074.3|11137.8|11132.8|11077.3|11072.3|546
1719324000000|2024-06-25 14:00:00|11080.3|11075.3|11096.9|11091.9|11106.9|11101.9|11069.8|11064.8|645
1719327600000|2024-06-25 15:00:00|11097.4|11092.4|11113.9|11106.9|11118.9|11112.9|11093.9|11088.9|1157
1719331200000|2024-06-25 16:00:00|11112.9|11105.9|11104.9|11097.9|11113.9|11107.9|11095.9|11088.9|83
1719334800000|2024-06-25 17:00:00|11105.9|11100.9|11134.4|11122.4|11134.4|11125.9|11104.9|11096.9|102
1719338400000|2024-06-25 18:00:00|11132.7|11120.7|11134.6|11122.6|11141.8|11129.8|11132.6|11120.6|0
1719342000000|2024-06-25 19:00:00|11134.6|11122.6|11140|11128|11145.3|11133.3|11132.9|11120.9|0
1719345600000|2024-06-25 20:00:00|11136.5|11124.5|11136.2|11124.2|11137.6|11125.6|11130.9|11118.9|0
1719349200000|2024-06-25 21:00:00|11135.7|11123.7|11136.6|11124.6|11137.8|11125.8|11135.7|11123.7|0
1719352800000|2024-06-25 22:00:00|11136.5|11124.5|11138.1|11126.1|11140.1|11128.1|11133.8|11121.8|0
1719356400000|2024-06-25 23:00:00|11138.2|11126.2|11134.5|11122.5|11138.5|11126.5|11134.1|11122.1|0
1719360000000|2024-06-26 00:00:00|11134.1|11122.1|11145.4|11133.4|11147.2|11135.2|11129.9|11117.9|0
1719363600000|2024-06-26 01:00:00|11145.5|11133.5|11152.5|11140.5|11154.2|11142.2|11140.2|11128.2|0
1719367200000|2024-06-26 02:00:00|11154.2|11142.2|11147.3|11135.3|11157.7|11145.7|11145.6|11133.6|0
1719370800000|2024-06-26 03:00:00|11149|11137|11147.3|11135.3|11151.7|11139.7|11147.2|11135.2|0
1719374400000|2024-06-26 04:00:00|11147.2|11135.2|11155.9|11143.9|11159.4|11147.4|11143.8|11131.8|0
1719378000000|2024-06-26 05:00:00|11157.6|11145.6|11161.8|11149.8|11163.5|11151.5|11150|11138|0
1719381600000|2024-06-26 06:00:00|11163.5|11151.5|11159.9|11154.9|11179.4|11174.4|11156.9|11151.5|210
1719385200000|2024-06-26 07:00:00|11162.9|11157.9|11168.3|11163.3|11174.3|11169.3|11135.9|11130.9|1253
1719388800000|2024-06-26 08:00:00|11168.8|11163.8|11145.8|11140.8|11174.8|11169.8|11142.3|11137.3|414
1719392400000|2024-06-26 09:00:00|11145.3|11140.3|11115.8|11110.8|11145.3|11140.3|11106.8|11101.8|450
1719396000000|2024-06-26 10:00:00|11115.3|11110.3|11081.8|11076.8|11115.8|11110.8|11079.3|11074.3|332
1719399600000|2024-06-26 11:00:00|11082.3|11077.3|11061.9|11056.9|11083.8|11078.8|11049.9|11044.9|662
1719403200000|2024-06-26 12:00:00|11061.4|11056.4|10994.9|10989.9|11061.4|11056.4|10990.9|10985.9|717
1719406800000|2024-06-26 13:00:00|10994.4|10989.4|11024.9|11019.9|11033.9|11028.9|10986.9|10981.9|732
1719410400000|2024-06-26 14:00:00|11026.9|11021.9|11043.8|11038.8|11052.3|11047.3|11018.4|11013.4|762
1719414000000|2024-06-26 15:00:00|11044.8|11039.8|11037|11030|11053.3|11048.3|11015|11009|1308
1719417600000|2024-06-26 16:00:00|11036|11029|11035|11028|11040|11031|11025|11018|137
1719421200000|2024-06-26 17:00:00|11033|11027|11037|11025|11037|11031|11024|11017|61
1719424800000|2024-06-26 18:00:00|11035.2|11023.2|11031.8|11019.8|11038.9|11026.9|11029.9|11017.9|0
1719428400000|2024-06-26 19:00:00|11030.1|11018.1|11032.1|11020.1|11049.6|11037.6|11023|11011|0
1719432000000|2024-06-26 20:00:00|11031.6|11019.6|11025.8|11013.8|11031.6|11019.6|11010.4|10998.4|0
1719435600000|2024-06-26 21:00:00|11022.8|11010.8|11021.2|11009.2|11023.4|11011.4|11020.3|11008.3|0
1719439200000|2024-06-26 22:00:00|11021|11009|11021|11009|11026.3|11014.3|11017.5|11005.5|0
1719442800000|2024-06-26 23:00:00|11020.7|11008.7|11010.9|10998.9|11021|11009|11005.5|10993.5|0
1719446400000|2024-06-27 00:00:00|11011.2|10999.2|10993.9|10981.9|11011.2|10999.2|10986|10974|0
1719450000000|2024-06-27 01:00:00|10995.6|10983.6|11007.8|10995.8|11009.6|10997.6|10995.6|10983.6|0
1719453600000|2024-06-27 02:00:00|11007.9|10995.9|11005.4|10993.4|11013.1|11001.1|11001|10989|0
1719457200000|2024-06-27 03:00:00|11007.2|10995.2|11003.6|10991.6|11014.1|11002.1|11001.9|10989.9|0
1719460800000|2024-06-27 04:00:00|11003.7|10991.7|11016|11004|11016|11004|11001.9|10989.9|0
1719464400000|2024-06-27 05:00:00|11015.1|11003.1|11031.6|11019.6|11038.5|11026.5|11010.8|10998.8|0
1719468000000|2024-06-27 06:00:00|11033.3|11021.3|11011.6|11006.6|11047.1|11042.1|11005.1|11000.1|269
1719471600000|2024-06-27 07:00:00|11017.6|11012.6|10996.8|10991.8|11017.6|11012.6|10953.1|10948.1|1790
1719475200000|2024-06-27 08:00:00|10995.8|10990.8|10993.8|10988.8|10998.3|10993.3|10958.8|10953.8|763
1719478800000|2024-06-27 09:00:00|10993.3|10988.3|10969.3|10964.3|11004.3|10999.3|10963.8|10958.8|588
1719482400000|2024-06-27 10:00:00|10968.8|10963.8|10973.8|10968.8|10983.8|10978.8|10954.3|10949.3|390
1719486000000|2024-06-27 11:00:00|10972.8|10967.8|10932.1|10927.1|10975.8|10970.8|10931.6|10926.6|782
1719489600000|2024-06-27 12:00:00|10931.6|10926.6|10948.1|10943.1|10952.6|10947.6|10931.1|10926.1|553
1719493200000|2024-06-27 13:00:00|10947.1|10942.1|10976.1|10971.1|10978.1|10973.1|10945.1|10940.1|746
1719496800000|2024-06-27 14:00:00|10976.6|10971.6|10971.6|10966.6|11001.1|10996.1|10966.1|10961.1|1124
1719500400000|2024-06-27 15:00:00|10972.1|10967.1|10974.1|10967.1|10974.1|10969.1|10940.1|10933.1|1902
1719504000000|2024-06-27 16:00:00|10973.1|10966.1|10973.1|10967.1|10986.1|10979.1|10971.1|10964.1|313
1719507600000|2024-06-27 17:00:00|10974.1|10968.1|10973.8|10961.8|10981.1|10975.1|10967.1|10960.1|71
1719511200000|2024-06-27 18:00:00|10972.1|10960.1|10966.7|10954.7|10972.1|10960.1|10955.9|10943.9|0
1719514800000|2024-06-27 19:00:00|10971.9|10959.9|10974.1|10962.1|10977.3|10965.3|10966.7|10954.7|0
1719518400000|2024-06-27 20:00:00|10981.8|10969.8|10983.3|10971.3|10987.3|10975.3|10979.4|10967.4|0
1719522000000|2024-06-27 21:00:00|10979.3|10967.3|10980.8|10968.8|10985.9|10973.9|10979.3|10967.3|0
1719525600000|2024-06-27 22:00:00|10985|10973|10982.5|10970.5|10987.4|10975.4|10978.1|10966.1|0
1719529200000|2024-06-27 23:00:00|10982.8|10970.8|10987.2|10975.2|10987.6|10975.6|10982.8|10970.8|0
1719532800000|2024-06-28 00:00:00|10991.6|10979.6|10978|10966|10997.2|10985.2|10978|10966|0
1719536400000|2024-06-28 01:00:00|10977.2|10965.2|10994.7|10982.7|10996.4|10984.4|10974.6|10962.6|0
1719540000000|2024-06-28 02:00:00|10995.5|10983.5|10996.4|10984.4|10999.9|10987.9|10993|10981|0
1719543600000|2024-06-28 03:00:00|10996.5|10984.5|10998.1|10986.1|10998.1|10986.1|10994.7|10982.7|0
1719547200000|2024-06-28 04:00:00|10996.4|10984.4|10992.9|10980.9|10996.4|10984.4|10991.1|10979.1|0
1719550800000|2024-06-28 05:00:00|10991.2|10979.2|10987.3|10975.3|10992.9|10980.9|10982.1|10970.1|0
1719554400000|2024-06-28 06:00:00|10989|10977|10982.2|10977.2|11003.7|10998.7|10976.7|10971.7|128
1719558000000|2024-06-28 07:00:00|10980.7|10975.7|10972.6|10967.6|10995.2|10990.2|10950.7|10945.7|1586
1719561600000|2024-06-28 08:00:00|10971.6|10966.6|10981.6|10976.6|10999.6|10994.6|10939.6|10934.6|957
1719565200000|2024-06-28 09:00:00|10981.1|10976.1|10986.6|10981.6|11003.6|10998.6|10968.6|10963.6|830
1719568800000|2024-06-28 10:00:00|10987.1|10982.1|11003.6|10998.6|11005.6|11000.6|10972.1|10967.1|737
1719572400000|2024-06-28 11:00:00|11002.1|10997.1|10957.4|10952.4|11002.1|10997.1|10937.9|10932.9|790
1719576000000|2024-06-28 12:00:00|10957.9|10952.9|10936.9|10931.9|10961.4|10956.4|10914.4|10909.4|810
1719579600000|2024-06-28 13:00:00|10937.4|10932.4|10942.9|10937.9|10972.4|10967.4|10933.9|10928.9|638
1719583200000|2024-06-28 14:00:00|10942.4|10937.4|10940.1|10935.1|10968.1|10963.1|10934.9|10929.9|796
1719586800000|2024-06-28 15:00:00|10938.1|10933.1|10961.4|10954.4|10963.4|10956.4|10916.1|10911.1|1601
1719590400000|2024-06-28 16:00:00|10960.4|10953.4|10955.4|10948.4|10961.4|10955.4|10943.4|10936.4|168
1719594000000|2024-06-28 17:00:00|10954.4|10947.4|10959.8|10947.8|10959.8|10952.4|10950.4|10942.4|91
1719597600000|2024-06-28 18:00:00|10959.7|10947.7|10952.5|10940.5|10968.6|10956.6|10949|10937|0
1719601200000|2024-06-28 19:00:00|10950.8|10938.8|10970.8|10958.8|10970.8|10958.8|10930.9|10918.9|0
1719604800000|2024-06-28 20:00:00|10974.6|10962.6|10974.4|10962.4|10985.3|10973.3|10971.7|10959.7|0
1719608400000|2024-06-28 21:00:00|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|10974.7|10962.7|0
1719784800000|2024-06-30 22:00:00|11003.4|10991.4|10977.2|10965.2|11011.7|10999.7|10968.9|10956.9|0
1719788400000|2024-06-30 23:00:00|10977|10965|10967.7|10955.7|10977|10965|10965.5|10953.5|0
1719792000000|2024-07-01 00:00:00|10967.8|10955.8|11051.6|11039.6|11065.3|11053.3|10953.6|10941.6|0
1719795600000|2024-07-01 01:00:00|11050.8|11038.8|11038.3|11026.3|11057.5|11045.5|11031.4|11019.4|0
1719799200000|2024-07-01 02:00:00|11040.1|11028.1|11050.1|11038.1|11050.1|11038.1|11040|11028|0
1719802800000|2024-07-01 03:00:00|11051|11039|11061.2|11049.2|11069.4|11057.4|11050.1|11038.1|0
1719806400000|2024-07-01 04:00:00|11060.3|11048.3|11066.2|11054.2|11075.1|11063.1|11056.8|11044.8|0
1719810000000|2024-07-01 05:00:00|11065.3|11053.3|11113.9|11101.9|11137.1|11125.1|11062.7|11050.7|0
1719813600000|2024-07-01 06:00:00|11114.8|11102.8|11069.1|11064.1|11130.1|11125.1|11061.1|11056.1|473
1719817200000|2024-07-01 07:00:00|11070.6|11065.6|11072.9|11067.9|11144.1|11139.1|11062.9|11057.9|3358
1719820800000|2024-07-01 08:00:00|11073.4|11068.4|11035.4|11030.4|11101.4|11096.4|11029.4|11024.4|1543
1719824400000|2024-07-01 09:00:00|11034.9|11029.9|11043.4|11038.4|11046.9|11041.9|11011.9|11006.9|825
1719828000000|2024-07-01 10:00:00|11042.4|11037.4|11056.9|11051.9|11067.9|11062.9|11038.4|11033.4|440
1719831600000|2024-07-01 11:00:00|11055.4|11050.4|11073.6|11068.6|11074.1|11069.1|11049.4|11044.4|328
1719835200000|2024-07-01 12:00:00|11073.1|11068.1|11083.6|11078.6|11085.6|11080.6|11065.1|11060.1|374
1719838800000|2024-07-01 13:00:00|11084.1|11079.1|11092.1|11087.1|11103.6|11098.6|11073.1|11068.1|643
1719842400000|2024-07-01 14:00:00|11091.6|11086.6|11072|11067|11107.6|11102.6|11058.5|11053.5|1053
1719846000000|2024-07-01 15:00:00|11071.5|11066.5|11037.3|11030.3|11084|11079|11022.3|11014.3|1585
1719849600000|2024-07-01 16:00:00|11036.3|11029.3|11042.3|11035.3|11047.3|11040.3|11027.3|11019.3|122
1719853200000|2024-07-01 17:00:00|11040.3|11034.3|11061.3|11049.3|11064.3|11057.3|11038.3|11031.3|277
1719856800000|2024-07-01 18:00:00|11059.6|11047.6|11057.7|11045.7|11066.9|11054.9|11052.5|11040.5|0
1719860400000|2024-07-01 19:00:00|11055.9|11043.9|11063.1|11051.1|11065.1|11053.1|11043.5|11031.5|0
1719864000000|2024-07-01 20:00:00|11063.2|11051.2|11058.8|11046.8|11065.2|11053.2|11058.2|11046.2|0
1719867600000|2024-07-01 21:00:00|11059.1|11047.1|11061.3|11049.3|11061.6|11049.6|11059.1|11047.1|0
1719871200000|2024-07-01 22:00:00|11061.4|11049.4|11057.3|11045.3|11064.7|11052.7|11056.7|11044.7|0
1719874800000|2024-07-01 23:00:00|11059|11047|11055.1|11043.1|11059.5|11047.5|11052.8|11040.8|0
1719878400000|2024-07-02 00:00:00|11057.2|11045.2|11046.8|11034.8|11061.7|11049.7|11039.8|11027.8|0
1719882000000|2024-07-02 01:00:00|11048.5|11036.5|11046.8|11034.8|11052.1|11040.1|11043.3|11031.3|0
1719885600000|2024-07-02 02:00:00|11048.5|11036.5|11041.5|11029.5|11050.3|11038.3|11039.7|11027.7|0
1719889200000|2024-07-02 03:00:00|11043.2|11031.2|11034.6|11022.6|11043.2|11031.2|11031.1|11019.1|0
1719892800000|2024-07-02 04:00:00|11036.3|11024.3|11034.7|11022.7|11036.4|11024.4|11032.8|11020.8|0
1719896400000|2024-07-02 05:00:00|11033|11021|11045.2|11033.2|11050.4|11038.4|11031.3|11019.3|0
1719900000000|2024-07-02 06:00:00|11046.9|11034.9|10989.4|10984.4|11050.4|11043.4|10982.4|10977.4|199
1719903600000|2024-07-02 07:00:00|10988.4|10983.4|10907.4|10902.4|10989.4|10984.4|10906.9|10901.9|1775
1719907200000|2024-07-02 08:00:00|10925.9|10920.9|10922.9|10917.9|10934.4|10929.4|10895.4|10890.4|1027
1719910800000|2024-07-02 09:00:00|10923.4|10918.4|10880.9|10875.9|10929.4|10924.4|10879.9|10874.9|887
1719914400000|2024-07-02 10:00:00|10881.4|10876.4|10861.4|10856.4|10890.9|10885.9|10855.9|10850.9|648
1719918000000|2024-07-02 11:00:00|10864.9|10859.9|10857.4|10852.4|10868.4|10863.4|10832.4|10827.4|853
1719921600000|2024-07-02 12:00:00|10856.9|10851.9|10883.2|10878.2|10884.2|10879.2|10847.4|10842.4|931
1719925200000|2024-07-02 13:00:00|10884.2|10879.2|10922.6|10917.6|10925.6|10920.6|10879.6|10874.6|1483
1719928800000|2024-07-02 14:00:00|10923.6|10918.6|10916.6|10911.6|10936.1|10931.1|10902.1|10897.1|937
1719932400000|2024-07-02 15:00:00|10917.6|10912.6|10908.1|10901.1|10930.1|10925.1|10900.1|10893.1|2594
1719936000000|2024-07-02 16:00:00|10907.1|10902.1|10911.1|10904.1|10922.1|10916.1|10900.1|10894.1|142
1719939600000|2024-07-02 17:00:00|10910.1|10903.1|10926.3|10914.3|10931.1|10923.1|10908.1|10901.1|80
1719943200000|2024-07-02 18:00:00|10928|10916|10933.8|10921.8|10939.1|10927.1|10926.3|10914.3|0
1719946800000|2024-07-02 19:00:00|10935|10923|10943.2|10931.2|10943.2|10931.2|10933.2|10921.2|0
1719950400000|2024-07-02 20:00:00|10944.8|10932.8|10932.3|10920.3|10945.1|10933.1|10928.7|10916.7|0
1719954000000|2024-07-02 21:00:00|10930.2|10918.2|10929.9|10917.9|10930.6|10918.6|10928.7|10916.7|0
1719957600000|2024-07-02 22:00:00|10928.8|10916.8|10933|10921|10934.9|10922.9|10927.1|10915.1|0
1719961200000|2024-07-02 23:00:00|10933.4|10921.4|10929.9|10917.9|10934.3|10922.3|10929.5|10917.5|0
1719964800000|2024-07-03 00:00:00|10928.7|10916.7|10959.8|10947.8|10961.4|10949.4|10928.6|10916.6|0
1719968400000|2024-07-03 01:00:00|10948.5|10936.5|10948.4|10936.4|10950.2|10938.2|10948.4|10936.4|0
1719975600000|2024-07-03 03:00:00|10962.4|10950.4|10958.8|10946.8|10962.4|10950.4|10955.3|10943.3|0
1719982800000|2024-07-03 05:00:00|10964|10952|10961|10949|10964|10952|10947.8|10935.8|0
1719986400000|2024-07-03 06:00:00|10957.3|10952.3|10968.3|10963.3|10984.8|10979.8|10953.8|10948.8|239
1719990000000|2024-07-03 07:00:00|10970.8|10965.8|10979|10974|11008.5|11003.5|10946.8|10941.8|1568
1719993600000|2024-07-03 08:00:00|10978.5|10973.5|11003.5|10998.5|11015.5|11010.5|10964|10959|1059
1719997200000|2024-07-03 09:00:00|11004.5|10999.5|11017.5|11012.5|11037.5|11032.5|11001.5|10996.5|841
1720000800000|2024-07-03 10:00:00|11018|11013|11043.5|11038.5|11049.5|11044.5|11014.5|11009.5|481
1720004400000|2024-07-03 11:00:00|11043|11038|11051|11046|11058.5|11053.5|11041|11036|568
1720008000000|2024-07-03 12:00:00|11051.5|11046.5|11042.5|11037.5|11054.5|11049.5|11020.5|11015.5|653
1720011600000|2024-07-03 13:00:00|11043|11038|11044.5|11039.5|11062|11057|11032.5|11027.5|740
1720015200000|2024-07-03 14:00:00|11049.5|11044.5|11047.6|11042.6|11061.6|11056.6|11031.1|11026.1|1068
1720018800000|2024-07-03 15:00:00|11048.1|11043.1|10998.9|10991.9|11064.1|11059.1|10988.9|10982.9|1712
1720022400000|2024-07-03 16:00:00|10997.9|10992.9|11015.9|11007.9|11016.9|11010.9|10997.9|10991.9|236
1720026000000|2024-07-03 17:00:00|11014.9|11004.9|11019.9|11007.9|11019.9|11012.9|11009.9|10999.9|33
1720033200000|2024-07-03 19:00:00|11021|11009|11021|11009|11021.1|11009.1|11019.3|11007.3|0
1720036800000|2024-07-03 20:00:00|11018.8|11006.8|11019.5|11007.5|11024.4|11012.4|11017.9|11005.9|0
1720044000000|2024-07-03 22:00:00|11019.8|11007.8|11023.4|11011.4|11026.6|11014.6|11014.2|11002.2|0
1720047600000|2024-07-03 23:00:00|11023.5|11011.5|11025.4|11013.4|11027.7|11015.7|11023.4|11011.4|0
1720051200000|2024-07-04 00:00:00|11025.8|11013.8|11018.7|11006.7|11027.3|11015.3|11017|11005|0
1720069200000|2024-07-04 05:00:00|11023|11011|11025.3|11013.3|11035|11023|11017.9|11005.9|0
1720072800000|2024-07-04 06:00:00|11007.4|11002.4|11022.4|11017.4|11032.4|11027.4|10994.9|10989.9|299
1720076400000|2024-07-04 07:00:00|11023.4|11018.4|11029.9|11024.9|11060.9|11055.9|11009.9|11004.9|1461
1720080000000|2024-07-04 08:00:00|11030.9|11025.9|11027.4|11022.4|11048.4|11043.4|11024.4|11019.4|650
1720083600000|2024-07-04 09:00:00|11027.9|11022.9|11032.4|11027.4|11046.4|11041.4|11021.9|11016.9|456
1720087200000|2024-07-04 10:00:00|11033.4|11028.4|11045.4|11040.4|11054.4|11049.4|11029.9|11024.9|330
1720090800000|2024-07-04 11:00:00|11048.4|11043.4|11059.6|11054.6|11077.9|11072.9|11043.4|11038.4|881
1720094400000|2024-07-04 12:00:00|11060.1|11055.1|11071.6|11066.6|11072.6|11067.6|11049.6|11044.6|338
1720098000000|2024-07-04 13:00:00|11071.1|11066.1|11063.1|11058.1|11075.1|11070.1|11059.6|11054.6|519
1720101600000|2024-07-04 14:00:00|11063.6|11058.6|11057|11052|11070.6|11065.6|11035.5|11030.5|512
1720105200000|2024-07-04 15:00:00|11057.5|11052.5|11078.7|11071.7|11079.7|11073|11055.7|11049.7|1337
1720108800000|2024-07-04 16:00:00|11077.7|11070.7|11069.7|11060.7|11078.7|11072.7|11068.7|11060.7|37
1720112400000|2024-07-04 17:00:00|11071.7|11061.7|11069.7|11057.7|11072.2|11064.7|11066.7|11056.7|18
1720119600000|2024-07-04 19:00:00|11067.9|11055.9|11070.1|11058.1|11071.8|11059.8|11067.9|11055.9|0
1720126800000|2024-07-04 21:00:00|11071.7|11059.7|11072.7|11060.7|11072.7|11060.7|11071.7|11059.7|0
1720130400000|2024-07-04 22:00:00|11078.2|11066.2|11073.8|11061.8|11078.2|11066.2|11070.7|11058.7|0
1720134000000|2024-07-04 23:00:00|11074.8|11062.8|11074.7|11062.7|11077.4|11065.4|11074.7|11062.7|0
1720137600000|2024-07-05 00:00:00|11074.8|11062.8|11070.6|11058.6|11078.6|11066.6|11067.1|11055.1|0
1720141200000|2024-07-05 01:00:00|11069.8|11057.8|11075.8|11063.8|11077.5|11065.5|11068.9|11056.9|0
1720148400000|2024-07-05 03:00:00|11075.8|11063.8|11075.7|11063.7|11079.2|11067.2|11073.9|11061.9|0
1720155600000|2024-07-05 05:00:00|11080.9|11068.9|11082.6|11070.6|11087.8|11075.8|11080.9|11068.9|0
1720159200000|2024-07-05 06:00:00|11072.8|11067.8|11085.3|11080.3|11096.3|11091.3|11068.8|11063.8|224
1720162800000|2024-07-05 07:00:00|11074.8|11069.8|11085.3|11080.3|11104.8|11099.8|11063.3|11058.3|1754
1720166400000|2024-07-05 08:00:00|11084.3|11079.3|11058.3|11053.3|11086.8|11081.8|11050.8|11045.8|825
1720170000000|2024-07-05 09:00:00|11060.3|11055.3|11063.3|11058.3|11080.3|11075.3|11046.8|11041.8|811
1720173600000|2024-07-05 10:00:00|11062.8|11057.8|11033.8|11028.8|11066.8|11061.8|11031.8|11026.8|457
1720177200000|2024-07-05 11:00:00|11034.3|11029.3|11025.5|11020.5|11045.3|11040.3|11017.8|11012.8|550
1720180800000|2024-07-05 12:00:00|11026|11021|11028.5|11023.5|11053.5|11048.5|11013.5|11008.5|1031
1720184400000|2024-07-05 13:00:00|11029|11024|10990.5|10985.5|11045.5|11040.5|10983.5|10978.5|1211
1720188000000|2024-07-05 14:00:00|10991.5|10986.5|11011.6|11006.6|11011.6|11006.6|10958.6|10953.6|1051
1720191600000|2024-07-05 15:00:00|11012.6|11007.6|11018.9|11012.9|11028.9|11021.9|11005.6|11000.6|1237
1720195200000|2024-07-05 16:00:00|11019.9|11011.9|11008.9|11002.9|11024.9|11018.9|11007.9|11001.9|129
1720198800000|2024-07-05 17:00:00|11007.9|11001.9|11022.9|11010.9|11022.9|11013.9|11006.9|10999.9|109
1720202400000|2024-07-05 18:00:00|11024.6|11012.6|11026.3|11014.3|11028.1|11016.1|11021|11009|0
1720206000000|2024-07-05 19:00:00|11027.1|11015.1|11032.3|11020.3|11035.1|11023.1|11027.1|11015.1|0
1720209600000|2024-07-05 20:00:00|11033.7|11021.7|11022.1|11010.1|11033.7|11021.7|11021.2|11009.2|0
1720389600000|2024-07-07 22:00:00|11002.7|10990.7|11017|11005|11023.5|11011.5|11001.5|10989.5|0
1720393200000|2024-07-07 23:00:00|11016.7|11004.7|11013.6|11001.6|11019.6|11007.6|11013.3|11001.3|0
1720396800000|2024-07-08 00:00:00|11013.8|11001.8|11012.5|11000.5|11022.9|11010.9|10983.4|10971.4|0
1720400400000|2024-07-08 01:00:00|11010.8|10998.8|11022.9|11010.9|11022.9|11010.9|11007.4|10995.4|0
1720407600000|2024-07-08 03:00:00|11031.3|11019.3|11022.9|11010.9|11036.5|11024.5|11022.9|11010.9|0
1720414800000|2024-07-08 05:00:00|11009.6|10997.6|10988.1|10976.1|11010.4|10998.4|10980.4|10968.4|0
1720418400000|2024-07-08 06:00:00|10986.9|10981.9|11008.4|11003.4|11008.4|11003.4|10953.9|10948.9|248
1720422000000|2024-07-08 07:00:00|11007.9|11002.9|11072|11067|11075.5|11070.5|10976.9|10971.9|1830
1720425600000|2024-07-08 08:00:00|11072.5|11067.5|11076|11071|11113|11108|11069.5|11064.5|762
1720429200000|2024-07-08 09:00:00|11076.5|11071.5|11052.5|11047.5|11078.5|11073.5|11039.5|11034.5|1029
1720432800000|2024-07-08 10:00:00|11054.5|11049.5|11058|11053|11081.5|11076.5|11038|11033|726
1720436400000|2024-07-08 11:00:00|11057.5|11052.5|11089.5|11084.5|11100.5|11095.5|11055.5|11050.5|519
1720440000000|2024-07-08 12:00:00|11089|11084|11086|11081|11091.5|11086.5|11071|11066|300
1720443600000|2024-07-08 13:00:00|11086.5|11081.5|11066.5|11061.5|11092|11087|11062|11057|442
1720447200000|2024-07-08 14:00:00|11066|11061|11026.7|11021.7|11070|11065|11024.2|11019.2|778
1720450800000|2024-07-08 15:00:00|11026.2|11021.2|11020.5|11014.5|11041.7|11036.7|11017.5|11011.5|965
1720454400000|2024-07-08 16:00:00|11021.5|11013.5|11012.5|11006.5|11021.5|11013.5|11009.5|11003.5|78
1720458000000|2024-07-08 17:00:00|11011.5|11005.5|11020.5|11008.5|11022.5|11012.5|11002.5|10996.5|117
1720461600000|2024-07-08 18:00:00|11018.7|11006.7|11018.7|11006.7|11018.7|11006.7|11004.6|10992.6|0
1720465200000|2024-07-08 19:00:00|11016.8|11004.8|11016.3|11004.3|11022.4|11010.4|11011.9|10999.9|0
1720468800000|2024-07-08 20:00:00|11015.4|11003.4|11020.1|11008.1|11021.9|11009.9|11015.2|11003.2|0
1720476000000|2024-07-08 22:00:00|11018.8|11006.8|11022.2|11010.2|11023.8|11011.8|11016.7|11004.7|0
1720479600000|2024-07-08 23:00:00|11022.5|11010.5|11030.3|11018.3|11034|11022|11022.5|11010.5|0
1720483200000|2024-07-09 00:00:00|11030.8|11018.8|11017.7|11005.7|11033.3|11021.3|11017.7|11005.7|0
1720486800000|2024-07-09 01:00:00|11024.6|11012.6|11019.4|11007.4|11026.3|11014.3|11019.3|11007.3|0
1720490400000|2024-07-09 02:00:00|11019.3|11007.3|11012.5|11000.5|11019.4|11007.4|11010.8|10998.8|0
1720501200000|2024-07-09 05:00:00|11026.7|11014.7|11018.9|11006.9|11030.2|11018.2|11013.7|11001.7|0
1720504800000|2024-07-09 06:00:00|11017.2|11005.2|11002|10997|11025.7|11013.7|10989.5|10984.5|134
1720508400000|2024-07-09 07:00:00|11001|10996|10976.8|10971.8|11001|10996|10921.5|10916.5|2196
1720512000000|2024-07-09 08:00:00|10977.3|10972.3|10971.3|10966.3|10982.8|10977.8|10957.3|10952.3|807
1720515600000|2024-07-09 09:00:00|10971.8|10966.8|10955.8|10950.8|10983.3|10978.3|10954.3|10949.3|620
1720519200000|2024-07-09 10:00:00|10956.3|10951.3|10948.3|10943.3|10971.8|10966.8|10939.8|10934.8|432
1720522800000|2024-07-09 11:00:00|10947.8|10942.8|10944.5|10939.5|10952.8|10947.8|10932.3|10927.3|303
1720526400000|2024-07-09 12:00:00|10944|10939|10913.5|10908.5|10946.5|10941.5|10900.5|10895.5|525
1720530000000|2024-07-09 13:00:00|10913|10908|10903.5|10898.5|10924.5|10919.5|10901.5|10896.5|546
1720533600000|2024-07-09 14:00:00|10904|10899|10890|10885|10910|10905|10878|10873|1056
1720537200000|2024-07-09 15:00:00|10889.5|10884.5|10916|10908|10920|10912|10881|10876|1637
1720540800000|2024-07-09 16:00:00|10917|10909|10924|10917|10924|10918|10910|10903|64
1720544400000|2024-07-09 17:00:00|10925|10918|10929|10917|10932|10926|10916|10908|77
1720548000000|2024-07-09 18:00:00|10927.2|10915.2|10926.8|10914.8|10932.2|10920.2|10923.7|10911.7|0
1720551600000|2024-07-09 19:00:00|10928.5|10916.5|10924.2|10912.2|10928.5|10916.5|10921.6|10909.6|0
1720555200000|2024-07-09 20:00:00|10924.9|10912.9|10924.9|10912.9|10927.7|10915.7|10922.9|10910.9|0
1720562400000|2024-07-09 22:00:00|10923.1|10911.1|10927.4|10915.4|10928.4|10916.4|10923.1|10911.1|0
1720569600000|2024-07-10 00:00:00|10928.1|10916.1|10934.8|10922.8|10934.8|10922.8|10928.1|10916.1|0
1720587600000|2024-07-10 05:00:00|10929.5|10917.5|10914.7|10902.7|10930.3|10918.3|10914.7|10902.7|0
1720591200000|2024-07-10 06:00:00|10919|10914|10928.5|10923.5|10947|10942|10907.5|10902.5|228
1720594800000|2024-07-10 07:00:00|10929|10924|10943.7|10938.7|10955|10950|10904|10899|1618
1720598400000|2024-07-10 08:00:00|10943.2|10938.2|10959.7|10954.7|10967.2|10962.2|10936.7|10931.7|669
1720602000000|2024-07-10 09:00:00|10960.2|10955.2|11001.7|10996.7|11007.7|11002.7|10953.7|10948.7|963
1720605600000|2024-07-10 10:00:00|11001.2|10996.2|11005.7|11000.7|11018.7|11013.7|10998.7|10993.7|479
1720609200000|2024-07-10 11:00:00|11006.2|11001.2|11003.1|10998.1|11012.7|11007.7|10991.2|10986.2|317
1720612800000|2024-07-10 12:00:00|11004.1|10999.1|11008.6|11003.6|11020.1|11015.1|11003.1|10998.1|509
1720616400000|2024-07-10 13:00:00|11008.1|11003.1|11026.6|11021.6|11033.1|11028.1|11008.1|11003.1|664
1720620000000|2024-07-10 14:00:00|11026.1|11021.1|11043.3|11038.3|11045.8|11040.8|11025.6|11020.6|779
1720623600000|2024-07-10 15:00:00|11042.8|11037.8|11079.8|11072.8|11079.8|11073.8|11042.8|11037.8|1575
1720627200000|2024-07-10 16:00:00|11078.8|11071.8|11081.8|11074.8|11086.8|11079.8|11076.8|11069.8|254
1720630800000|2024-07-10 17:00:00|11080.8|11073.8|11082.8|11070.8|11086.8|11079.8|11071.8|11064.8|84
1720634400000|2024-07-10 18:00:00|11081.1|11069.1|11085.7|11073.7|11087.5|11075.5|11077.5|11065.5|0
1720638000000|2024-07-10 19:00:00|11085.6|11073.6|11095.2|11083.2|11100.4|11088.4|11085.6|11073.6|0
1720641600000|2024-07-10 20:00:00|11093.5|11081.5|11090.8|11078.8|11094.7|11082.7|11088.7|11076.7|0
1720645200000|2024-07-10 21:00:00|11091|11079|11094.5|11082.5|11094.7|11082.7|11089.7|11077.7|0
1720648800000|2024-07-10 22:00:00|11094.2|11082.2|11096.1|11084.1|11098|11086|11092.8|11080.8|0
1720652400000|2024-07-10 23:00:00|11094.5|11082.5|11094.8|11082.8|11095.2|11083.2|11093.8|11081.8|0
1720656000000|2024-07-11 00:00:00|11095.2|11083.2|11087|11075|11105.9|11093.9|11087|11075|0
1720659600000|2024-07-11 01:00:00|11086.1|11074.1|11083.4|11071.4|11086.9|11074.9|11083.4|11071.4|0
1720677600000|2024-07-11 06:00:00|11097.3|11092.3|11112.8|11107.8|11133.8|11128.8|11097.3|11092.3|240
1720681200000|2024-07-11 07:00:00|11116.8|11111.8|11093.4|11088.4|11126.3|11121.3|11046.8|11041.8|1328
1720684800000|2024-07-11 08:00:00|11093.9|11088.9|11105.4|11100.4|11114.9|11109.9|11089.4|11084.4|517
1720688400000|2024-07-11 09:00:00|11104.9|11099.9|11119.4|11114.4|11124.4|11119.4|11094.4|11089.4|503
1720692000000|2024-07-11 10:00:00|11118.9|11113.9|11102.4|11097.4|11122.4|11117.4|11090.4|11085.4|266
1720695600000|2024-07-11 11:00:00|11101.9|11096.9|11114.2|11109.2|11118.2|11113.2|11088.4|11083.4|276
1720699200000|2024-07-11 12:00:00|11113.7|11108.7|11107.7|11102.7|11183.2|11178.2|11102.2|11097.2|1233
1720702800000|2024-07-11 13:00:00|11106.2|11101.2|11154.2|11149.2|11163.7|11158.7|11098.2|11093.2|736
1720706400000|2024-07-11 14:00:00|11154.7|11149.7|11193.6|11188.6|11195.6|11190.6|11148.2|11143.2|791
1720710000000|2024-07-11 15:00:00|11195.1|11190.1|11179.1|11173.1|11199.1|11194.1|11169.1|11163.1|2005
1720713600000|2024-07-11 16:00:00|11178.1|11172.1|11179.1|11172.1|11184.1|11177.1|11172.1|11165.1|130
1720717200000|2024-07-11 17:00:00|11180.1|11173.1|11172.6|11160.6|11184.1|11177.1|11159.1|11153.1|213
1720720800000|2024-07-11 18:00:00|11172.6|11160.6|11181.8|11169.8|11183.7|11171.7|11169.1|11157.1|0
1720724400000|2024-07-11 19:00:00|11181.9|11169.9|11175.7|11163.7|11190.1|11178.1|11175.7|11163.7|0
1720728000000|2024-07-11 20:00:00|11172.8|11160.8|11178.9|11166.9|11181.6|11169.6|11167.7|11155.7|0
1720731600000|2024-07-11 21:00:00|11178.6|11166.6|11171.2|11159.2|11179.6|11167.6|11170.7|11158.7|0
1720735200000|2024-07-11 22:00:00|11172.8|11160.8|11177.4|11165.4|11178.9|11166.9|11167.8|11155.8|0
1720738800000|2024-07-11 23:00:00|11177.5|11165.5|11172.1|11160.1|11182.1|11170.1|11168.7|11156.7|0
1720742400000|2024-07-12 00:00:00|11172|11160|11180.2|11168.2|11194.2|11182.2|11170.1|11158.1|0
1720746000000|2024-07-12 01:00:00|11179.3|11167.3|11191.9|11179.9|11192.3|11180.3|11178.4|11166.4|0
1720749600000|2024-07-12 02:00:00|11184|11172|11193.6|11181.6|11193.6|11181.6|11183.1|11171.1|0
1720753200000|2024-07-12 03:00:00|11192.7|11180.7|11186.6|11174.6|11195.3|11183.3|11185.7|11173.7|0
1720756800000|2024-07-12 04:00:00|11187.5|11175.5|11186.6|11174.6|11188.4|11176.4|11183.1|11171.1|0
1720760400000|2024-07-12 05:00:00|11183|11171|11186.2|11174.2|11193.6|11181.6|11182.9|11170.9|0
1720764000000|2024-07-12 06:00:00|11184.1|11179.1|11192.1|11187.1|11204.1|11199.1|11165.1|11160.1|387
1720767600000|2024-07-12 07:00:00|11190.1|11185.1|11198.8|11193.8|11208.1|11203.1|11177.6|11172.6|1197
1720771200000|2024-07-12 08:00:00|11199.3|11194.3|11215.3|11210.3|11221.3|11216.3|11199.3|11194.3|1133
1720774800000|2024-07-12 09:00:00|11215.8|11210.8|11218.3|11213.3|11221.3|11216.3|11203.3|11198.3|310
1720778400000|2024-07-12 10:00:00|11218.8|11213.8|11227.3|11222.3|11232.3|11227.3|11209.3|11204.3|320
1720782000000|2024-07-12 11:00:00|11226.8|11221.8|11228.7|11223.7|11234.3|11229.3|11221.3|11216.3|232
1720785600000|2024-07-12 12:00:00|11228.2|11223.2|11218.7|11213.7|11232.7|11227.7|11195.7|11190.7|578
1720789200000|2024-07-12 13:00:00|11219.2|11214.2|11225.2|11220.2|11233.7|11228.7|11202.7|11197.7|725
1720792800000|2024-07-12 14:00:00|11228.7|11223.7|11245.8|11240.8|11267.3|11262.3|11228.2|11223.2|1613
1720796400000|2024-07-12 15:00:00|11246.3|11241.3|11253.3|11246.3|11268.3|11263.3|11242.8|11237.8|1220
1720800000000|2024-07-12 16:00:00|11251.3|11245.3|11259.3|11252.3|11259.3|11252.3|11244.3|11236.3|117
1720803600000|2024-07-12 17:00:00|11258.3|11251.3|11262.3|11250.3|11267.3|11261.3|11256.8|11250.3|74
1720807200000|2024-07-12 18:00:00|11258.8|11246.8|11257.2|11245.2|11264.1|11252.1|11255.1|11243.1|0
1720810800000|2024-07-12 19:00:00|11258.9|11246.9|11224.7|11212.7|11259|11247|11220.1|11208.1|0
1720814400000|2024-07-12 20:00:00|11224.8|11212.8|11231|11219|11241.5|11229.5|11224.8|11212.8|0
1720994400000|2024-07-14 22:00:00|11236.8|11224.8|11237.9|11225.9|11240.5|11228.5|11227.2|11215.2|0
1720998000000|2024-07-14 23:00:00|11237.7|11225.7|11241.5|11229.5|11241.9|11229.9|11233.4|11221.4|0
1721001600000|2024-07-15 00:00:00|11241.9|11229.9|11231|11219|11242.1|11230.1|11229.1|11217.1|0
1721005200000|2024-07-15 01:00:00|11228.2|11216.2|11231|11219|11234.5|11222.5|11226.4|11214.4|0
1721008800000|2024-07-15 02:00:00|11231.1|11219.1|11227.6|11215.6|11232.8|11220.8|11225.8|11213.8|0
1721012400000|2024-07-15 03:00:00|11225.8|11213.8|11222.4|11210.4|11229.3|11217.3|11222.4|11210.4|0
1721016000000|2024-07-15 04:00:00|11222.5|11210.5|11224.2|11212.2|11225.9|11213.9|11220.7|11208.7|0
1721019600000|2024-07-15 05:00:00|11225.9|11213.9|11225.6|11213.6|11229.1|11217.1|11219|11207|0
1721023200000|2024-07-15 06:00:00|11223.9|11211.9|11215.3|11210.3|11225.3|11220.3|11196.3|11191.3|241
1721026800000|2024-07-15 07:00:00|11216.8|11211.8|11186.1|11181.1|11223.3|11218.3|11162.1|11157.1|2601
1721030400000|2024-07-15 08:00:00|11186.6|11181.6|11195.1|11190.1|11211.1|11206.1|11186.1|11181.1|1498
1721034000000|2024-07-15 09:00:00|11194.1|11189.1|11205.1|11200.1|11228.1|11223.1|11190.1|11185.1|1569
1721037600000|2024-07-15 10:00:00|11205.6|11200.6|11205.6|11200.6|11211.1|11206.1|11197.1|11192.1|626
1721041200000|2024-07-15 11:00:00|11203.6|11198.6|11204.8|11199.8|11211.8|11206.8|11191.1|11186.1|1472
1721044800000|2024-07-15 12:00:00|11205.3|11200.3|11185.8|11180.8|11216.8|11211.8|11184.3|11179.3|758
1721048400000|2024-07-15 13:00:00|11186.3|11181.3|11174.8|11169.8|11195.8|11190.8|11157.8|11152.8|1297
1721052000000|2024-07-15 14:00:00|11174.3|11169.3|11151.3|11146.3|11176.3|11171.3|11144.8|11139.8|909
1721055600000|2024-07-15 15:00:00|11151.8|11146.8|11147.8|11140.8|11169.8|11164.8|11135.8|11128.8|2427
1721059200000|2024-07-15 16:00:00|11146.8|11138.8|11125.8|11117.8|11146.8|11140.8|11115.8|11108.8|228
1721062800000|2024-07-15 17:00:00|11124.8|11116.8|11119.3|11107.3|11127.8|11119.8|11102.8|11095.8|189
1721066400000|2024-07-15 18:00:00|11121|11109|11140.6|11128.6|11142.4|11130.4|11115.8|11103.8|0
1721070000000|2024-07-15 19:00:00|11140.5|11128.5|11125.6|11113.6|11145.9|11133.9|11115.1|11103.1|0
1721073600000|2024-07-15 20:00:00|11125.5|11113.5|11131.6|11119.6|11134.1|11122.1|11120.9|11108.9|0
1721077200000|2024-07-15 21:00:00|11131.8|11119.8|11133.6|11121.6|11133.7|11121.7|11131.8|11119.8|0
1721080800000|2024-07-15 22:00:00|11133.9|11121.9|11135.4|11123.4|11142.4|11130.4|11133.4|11121.4|0
1721084400000|2024-07-15 23:00:00|11135.5|11123.5|11135|11123|11137.7|11125.7|11134.8|11122.8|0
1721088000000|2024-07-16 00:00:00|11135.4|11123.4|11139.1|11127.1|11140.9|11128.9|11132.1|11120.1|0
1721091600000|2024-07-16 01:00:00|11139.2|11127.2|11141.2|11129.2|11142.7|11130.7|11136|11124|0
1721095200000|2024-07-16 02:00:00|11141.3|11129.3|11144.8|11132.8|11144.8|11132.8|11139.6|11127.6|0
1721098800000|2024-07-16 03:00:00|11143.1|11131.1|11141.3|11129.3|11144.8|11132.8|11141.3|11129.3|0
1721102400000|2024-07-16 04:00:00|11139.6|11127.6|11134.4|11122.4|11139.6|11127.6|11130.9|11118.9|0
1721106000000|2024-07-16 05:00:00|11132.7|11120.7|11129.1|11117.1|11144.7|11132.7|11125.6|11113.6|0
1721109600000|2024-07-16 06:00:00|11127.4|11115.4|11094.3|11089.3|11127.4|11115.4|11081.8|11076.8|178
1721113200000|2024-07-16 07:00:00|11089.3|11084.3|11040.8|11035.8|11097.3|11092.3|11013.8|11008.8|3868
1721116800000|2024-07-16 08:00:00|11041.3|11036.3|11071.3|11066.3|11079.8|11074.8|11026.8|11021.8|1905
1721120400000|2024-07-16 09:00:00|11070.8|11065.8|11074.8|11069.8|11099.3|11094.3|11065.8|11060.8|1742
1721124000000|2024-07-16 10:00:00|11075.3|11070.3|11053.8|11048.8|11081.8|11076.8|11049.8|11044.8|1311
1721127600000|2024-07-16 11:00:00|11054.3|11049.3|11050.8|11045.8|11055.8|11050.8|11039.8|11034.8|1182
1721131200000|2024-07-16 12:00:00|11049.8|11044.8|11074.8|11069.8|11088.8|11083.8|11047.8|11042.8|1907
1721134800000|2024-07-16 13:00:00|11073.3|11068.3|11052.8|11047.8|11082.8|11077.8|11029.8|11024.8|2846
1721138400000|2024-07-16 14:00:00|11053.3|11048.3|11097.7|11092.7|11109.2|11104.2|11053.3|11048.3|4837
1721142000000|2024-07-16 15:00:00|11100.2|11095.2|11094.7|11087.7|11104.7|11099.7|11082.7|11076.7|2535
1721145600000|2024-07-16 16:00:00|11095.7|11088.7|11109.7|11102.7|11112.7|11105.7|11095.7|11088.7|175
1721149200000|2024-07-16 17:00:00|11108.7|11101.7|11113.9|11101.9|11116.7|11109.7|11104.7|11097.7|64
1721152800000|2024-07-16 18:00:00|11113.8|11101.8|11124.2|11112.2|11125.9|11113.9|11106.7|11094.7|0
1721156400000|2024-07-16 19:00:00|11124.1|11112.1|11133|11121|11136.6|11124.6|11122.2|11110.2|0
1721160000000|2024-07-16 20:00:00|11135.1|11123.1|11130.9|11118.9|11135.1|11123.1|11126.1|11114.1|0
1721163600000|2024-07-16 21:00:00|11130.7|11118.7|11131.3|11119.3|11132.9|11120.9|11129|11117|0
1721167200000|2024-07-16 22:00:00|11131.2|11119.2|11132.4|11120.4|11134|11122|11128.4|11116.4|0
1721170800000|2024-07-16 23:00:00|11132.5|11120.5|11126.5|11114.5|11132.7|11120.7|11124.5|11112.5|0
1721174400000|2024-07-17 00:00:00|11126.8|11114.8|11122|11110|11128.5|11116.5|11116.7|11104.7|0
1721178000000|2024-07-17 01:00:00|11120.2|11108.2|11121.9|11109.9|11125.4|11113.4|11118.4|11106.4|0
1721181600000|2024-07-17 02:00:00|11123.7|11111.7|11123.7|11111.7|11127.2|11115.2|11121.9|11109.9|0
1721185200000|2024-07-17 03:00:00|11125.4|11113.4|11111.4|11099.4|11125.4|11113.4|11102.7|11090.7|0
1721188800000|2024-07-17 04:00:00|11112.3|11100.3|11104.2|11092.2|11113.1|11101.1|11100.9|11088.9|0
1721192400000|2024-07-17 05:00:00|11104.6|11092.6|11104.3|11092.3|11109.8|11097.8|11100.7|11088.7|0
1721196000000|2024-07-17 06:00:00|11104.7|11092.7|11078.7|11073.7|11122.2|11117.2|11069.7|11064.7|241
1721199600000|2024-07-17 07:00:00|11084.7|11079.7|11040|11035|11086.7|11081.7|11032.5|11027.5|3868
1721203200000|2024-07-17 08:00:00|11041.5|11036.5|11061.5|11056.5|11065|11060|11016|11011|2389
1721206800000|2024-07-17 09:00:00|11062|11057|11087|11082|11091|11086|11057|11052|1604
1721210400000|2024-07-17 10:00:00|11088|11083|11085.5|11080.5|11098.5|11093.5|11074|11069|1434
1721214000000|2024-07-17 11:00:00|11085|11080|11067.6|11062.6|11085|11080|11034|11029|1458
1721217600000|2024-07-17 12:00:00|11067.1|11062.1|11089.1|11084.1|11102.6|11097.6|11064.6|11059.6|1891
1721221200000|2024-07-17 13:00:00|11089.6|11084.6|11131.1|11126.1|11136.6|11131.6|11083.6|11078.6|1633
1721224800000|2024-07-17 14:00:00|11131.6|11126.6|11120.5|11115.5|11141|11136|11110.5|11105.5|2393
1721228400000|2024-07-17 15:00:00|11119.5|11114.5|11121.5|11114.5|11122.5|11115.5|11104.5|11097.5|2304
1721232000000|2024-07-17 16:00:00|11120.5|11115.5|11111.5|11104.5|11125.5|11118.5|11100.5|11093.5|183
1721235600000|2024-07-17 17:00:00|11110.5|11103.5|11107.6|11095.6|11113.5|11105.5|11098.5|11091.5|96
1721239200000|2024-07-17 18:00:00|11107.5|11095.5|11113.4|11101.4|11119|11107|11102.1|11090.1|0
1721242800000|2024-07-17 19:00:00|11113.5|11101.5|11108.8|11096.8|11119.1|11107.1|11104.5|11092.5|0
1721246400000|2024-07-17 20:00:00|11104.8|11092.8|11116.3|11104.3|11116.9|11104.9|11096.1|11084.1|0
1721250000000|2024-07-17 21:00:00|11116|11104|11119.2|11107.2|11119.7|11107.7|11115.8|11103.8|0
1721253600000|2024-07-17 22:00:00|11121.3|11109.3|11129.4|11117.4|11130.1|11118.1|11120.6|11108.6|0
1721257200000|2024-07-17 23:00:00|11128.9|11116.9|11129.9|11117.9|11129.9|11117.9|11126.5|11114.5|0
1721260800000|2024-07-18 00:00:00|11129.5|11117.5|11133.6|11121.6|11145.1|11133.1|11129.5|11117.5|0
1721264400000|2024-07-18 01:00:00|11135.3|11123.3|11133.7|11121.7|11137.2|11125.2|11128.3|11116.3|0
1721268000000|2024-07-18 02:00:00|11135.4|11123.4|11128.4|11116.4|11135.4|11123.4|11123|11111|0
1721271600000|2024-07-18 03:00:00|11126.6|11114.6|11123|11111|11130.1|11118.1|11119.3|11107.3|0
1721275200000|2024-07-18 04:00:00|11124.8|11112.8|11126.7|11114.7|11126.7|11114.7|11117.6|11105.6|0
1721278800000|2024-07-18 05:00:00|11124.9|11112.9|11131.9|11119.9|11133.7|11121.7|11117.8|11105.8|0
1721282400000|2024-07-18 06:00:00|11132|11120|11146.4|11141.4|11152.9|11147.9|11124.9|11119.9|96
1721286000000|2024-07-18 07:00:00|11146.9|11141.9|11147.8|11142.8|11182.9|11177.9|11122.9|11117.9|1906
1721289600000|2024-07-18 08:00:00|11147.3|11142.3|11181.8|11176.8|11190.3|11185.3|11141.8|11136.8|1290
1721293200000|2024-07-18 09:00:00|11181.3|11176.3|11177.3|11172.3|11193.8|11188.8|11164.3|11159.3|771
1721296800000|2024-07-18 10:00:00|11177.8|11172.8|11189.8|11184.8|11190.8|11185.8|11162.8|11157.8|774
1721300400000|2024-07-18 11:00:00|11189.3|11184.3|11183.4|11178.4|11193.3|11188.3|11175.3|11170.3|810
1721304000000|2024-07-18 12:00:00|11182.9|11177.9|11209.4|11204.4|11214.4|11209.4|11177.4|11172.4|580
1721307600000|2024-07-18 13:00:00|11210.4|11205.4|11208.4|11203.4|11224.9|11219.9|11192.4|11187.4|966
1721311200000|2024-07-18 14:00:00|11208.9|11203.9|11158.1|11153.1|11214.4|11209.4|11146.1|11141.1|1025
1721314800000|2024-07-18 15:00:00|11157.1|11152.1|11139.6|11132.6|11178.1|11173.1|11138.6|11132.6|1788
1721318400000|2024-07-18 16:00:00|11138.6|11131.6|11156.6|11148.6|11158.6|11149.6|11128.6|11122.6|288
1721322000000|2024-07-18 17:00:00|11155.6|11147.6|11146.7|11134.7|11165.1|11155.6|11141.6|11133.6|136
1721325600000|2024-07-18 18:00:00|11148.5|11136.5|11138.7|11126.7|11148.5|11136.5|11125.8|11113.8|0
1721329200000|2024-07-18 19:00:00|11138.6|11126.6|11144.3|11132.3|11157.2|11145.2|11118.4|11106.4|0
1721332800000|2024-07-18 20:00:00|11145.5|11133.5|11151.4|11139.4|11158.4|11146.4|11141.5|11129.5|0
1721336400000|2024-07-18 21:00:00|11152.5|11140.5|11155.2|11143.2|11155.8|11143.8|11151.9|11139.9|0
1721340000000|2024-07-18 22:00:00|11155.8|11143.8|11156.8|11144.8|11158.8|11146.8|11149.4|11137.4|0
1721343600000|2024-07-18 23:00:00|11157.1|11145.1|11153.8|11141.8|11159.8|11147.8|11152.7|11140.7|0
1721347200000|2024-07-19 00:00:00|11153.5|11141.5|11158.8|11146.8|11166|11154|11151.4|11139.4|0
1721350800000|2024-07-19 01:00:00|11157.9|11145.9|11157.1|11145.1|11162.5|11150.5|11154.3|11142.3|0
1721354400000|2024-07-19 02:00:00|11155.3|11143.3|11158.9|11146.9|11162.4|11150.4|11149.9|11137.9|0
1721358000000|2024-07-19 03:00:00|11160.7|11148.7|11167.7|11155.7|11167.7|11155.7|11155.3|11143.3|0
1721361600000|2024-07-19 04:00:00|11165.9|11153.9|11169.3|11157.3|11169.4|11157.4|11165.9|11153.9|0
1721365200000|2024-07-19 05:00:00|11167.5|11155.5|11173.9|11161.9|11176.9|11164.9|11166.7|11154.7|0
1721368800000|2024-07-19 06:00:00|11172.1|11160.1|11116.1|11111.1|11173.9|11161.9|11099.1|11094.1|140
1721372400000|2024-07-19 07:00:00|11109.6|11104.6|11081.1|11076.1|11150.6|11145.6|11052.1|11047.1|1742
1721376000000|2024-07-19 08:00:00|11083.1|11078.1|11117.1|11112.1|11121.1|11116.1|11074.1|11069.1|721
1721379600000|2024-07-19 09:00:00|11115.1|11110.1|11103.6|11098.6|11136.1|11131.1|11097.6|11092.6|1188
1721383200000|2024-07-19 10:00:00|11103.1|11098.1|11100.1|11095.1|11129.1|11124.1|11098.1|11093.1|389
1721386800000|2024-07-19 11:00:00|11101.1|11096.1|11099|11094|11116.1|11111.1|11092|11087|276
1721390400000|2024-07-19 12:00:00|11099.5|11094.5|11110.5|11105.5|11122.5|11117.5|11087.5|11082.5|918
1721394000000|2024-07-19 13:00:00|11112.5|11107.5|11124.5|11119.5|11129.5|11124.5|11088|11083|917
1721397600000|2024-07-19 14:00:00|11123.5|11118.5|11082.9|11077.9|11126.4|11121.4|11075.4|11070.4|2104
1721401200000|2024-07-19 15:00:00|11084.4|11079.4|11106.4|11100.4|11106.4|11100.4|11062.4|11056.4|2149
1721404800000|2024-07-19 16:00:00|11105.4|11098.4|11098.4|11091.4|11119.4|11112.4|11092.4|11085.4|175
1721408400000|2024-07-19 17:00:00|11097.4|11090.4|11101.3|11089.3|11106.4|11099.4|11087.4|11079.4|91
1721412000000|2024-07-19 18:00:00|11101.2|11089.2|11099.3|11087.3|11103.2|11091.2|11089.9|11077.9|0
1721415600000|2024-07-19 19:00:00|11099.4|11087.4|11099.1|11087.1|11112.5|11100.5|11091.9|11079.9|0
1721419200000|2024-07-19 20:00:00|11100.9|11088.9|11095|11083|11111|11099|11088.6|11076.6|0
1721422800000|2024-07-19 21:00:00|11094.8|11082.8|11094.8|11082.8|11094.8|11082.8|11094.8|11082.8|0
1721599200000|2024-07-21 22:00:00|11105|11093|11114.6|11102.6|11117.5|11105.5|11104.8|11092.8|0
1721602800000|2024-07-21 23:00:00|11114.4|11102.4|11123.3|11111.3|11125.8|11113.8|11114.2|11102.2|0
1721606400000|2024-07-22 00:00:00|11123.7|11111.7|11126.8|11114.8|11130.4|11118.4|11112.8|11100.8|0
1721610000000|2024-07-22 01:00:00|11128.6|11116.6|11104.1|11092.1|11128.6|11116.6|11101.4|11089.4|0
1721613600000|2024-07-22 02:00:00|11105|11093|11117.4|11105.4|11121.9|11109.9|11101.3|11089.3|0
1721617200000|2024-07-22 03:00:00|11119.2|11107.2|11128.3|11116.3|11137.2|11125.2|11119.2|11107.2|0
1721620800000|2024-07-22 04:00:00|11130.1|11118.1|11133.8|11121.8|11135.6|11123.6|11115.6|11103.6|0
1721624400000|2024-07-22 05:00:00|11135.6|11123.6|11122.9|11110.9|11139.2|11127.2|11122.9|11110.9|0
1721628000000|2024-07-22 06:00:00|11124.7|11112.7|11152.6|11147.6|11158.1|11153.1|11101.6|11096.6|131
1721631600000|2024-07-22 07:00:00|11152.1|11147.1|11106.6|11101.6|11154.1|11149.1|11106.1|11101.1|1347
1721635200000|2024-07-22 08:00:00|11105.1|11100.1|11156.1|11151.1|11170.1|11165.1|11104.6|11099.6|823
1721638800000|2024-07-22 09:00:00|11156.6|11151.6|11175.1|11170.1|11178.6|11173.6|11148.1|11143.1|687
1721642400000|2024-07-22 10:00:00|11175.6|11170.6|11169.1|11164.1|11182.1|11177.1|11162.1|11157.1|472
1721646000000|2024-07-22 11:00:00|11169.6|11164.6|11169.9|11164.9|11174.1|11169.1|11147.6|11142.6|428
1721649600000|2024-07-22 12:00:00|11170.4|11165.4|11189.4|11184.4|11192.9|11187.9|11167.9|11162.9|304
1721653200000|2024-07-22 13:00:00|11188.9|11183.9|11148.4|11143.4|11206.9|11201.9|11146.4|11141.4|791
1721656800000|2024-07-22 14:00:00|11148.9|11143.9|11168.9|11163.9|11171.4|11166.4|11134.4|11129.4|1041
1721660400000|2024-07-22 15:00:00|11169.9|11164.9|11171.9|11164.9|11181.4|11176.4|11137.9|11130.9|1575
1721664000000|2024-07-22 16:00:00|11170.9|11163.9|11180.9|11173.9|11183.9|11177.9|11164.9|11157.9|217
1721667600000|2024-07-22 17:00:00|11181.9|11174.9|11187|11175|11189.9|11181.9|11179.9|11172.9|67
1721671200000|2024-07-22 18:00:00|11186.9|11174.9|11185.8|11173.8|11192.5|11180.5|11179.8|11167.8|0
1721674800000|2024-07-22 19:00:00|11184|11172|11188.8|11176.8|11191.2|11179.2|11176.7|11164.7|0
1721678400000|2024-07-22 20:00:00|11184.1|11172.1|11187|11175|11190.1|11178.1|11181|11169|0
1721682000000|2024-07-22 21:00:00|11185.3|11173.3|11183.1|11171.1|11188.6|11176.6|11182.6|11170.6|0
1721685600000|2024-07-22 22:00:00|11183.3|11171.3|11191.1|11179.1|11194.2|11182.2|11183.3|11171.3|0
1721689200000|2024-07-22 23:00:00|11190.7|11178.7|11183|11171|11191.5|11179.5|11182.2|11170.2|0
1721692800000|2024-07-23 00:00:00|11182.9|11170.9|11166.6|11154.6|11189.3|11177.3|11163.1|11151.1|0
1721696400000|2024-07-23 01:00:00|11165.7|11153.7|11182.3|11170.3|11182.4|11170.4|11163|11151|0
1721700000000|2024-07-23 02:00:00|11184.1|11172.1|11188.5|11176.5|11189.8|11177.8|11175.1|11163.1|0
1721703600000|2024-07-23 03:00:00|11188.6|11176.6|11190|11178|11190.2|11178.2|11181.7|11169.7|0
1721707200000|2024-07-23 04:00:00|11173.2|11161.2|11173.2|11161.2|11176.8|11164.8|11169.7|11157.7|0
1721710800000|2024-07-23 05:00:00|11175|11163|11184.2|11172.2|11186|11174|11168.1|11156.1|0
1721714400000|2024-07-23 06:00:00|11186|11174|11171.5|11166.5|11187.7|11175.7|11155.5|11150.5|239
1721718000000|2024-07-23 07:00:00|11159.5|11154.5|11119.8|11114.8|11165.5|11160.5|11098.5|11093.5|2033
1721721600000|2024-07-23 08:00:00|11120.3|11115.3|11160.3|11155.3|11174.3|11169.3|11106.8|11101.8|483
1721725200000|2024-07-23 09:00:00|11159.8|11154.8|11190.8|11185.8|11195.8|11190.8|11158.8|11153.8|551
1721728800000|2024-07-23 10:00:00|11190.3|11185.3|11221.8|11216.8|11227.8|11222.8|11188.8|11183.8|448
1721732400000|2024-07-23 11:00:00|11221.3|11216.3|11201.3|11196.3|11226.8|11221.8|11201.3|11196.3|429
1721736000000|2024-07-23 12:00:00|11200.8|11195.8|11181.3|11176.3|11207.3|11202.3|11172.8|11167.8|370
1721739600000|2024-07-23 13:00:00|11181.8|11176.8|11180.3|11175.3|11197.3|11192.3|11177.3|11172.3|498
1721743200000|2024-07-23 14:00:00|11180.8|11175.8|11202.6|11197.6|11207.1|11202.1|11171.6|11166.6|604
1721746800000|2024-07-23 15:00:00|11203.1|11198.1|11214.1|11207.1|11227.1|11220.1|11202.1|11197.1|1240
1721750400000|2024-07-23 16:00:00|11213.1|11206.1|11218.1|11211.1|11224.1|11217.1|11204.1|11197.1|94
1721754000000|2024-07-23 17:00:00|11217.1|11210.1|11223.4|11211.4|11223.4|11214.1|11209.1|11202.1|54
1721757600000|2024-07-23 18:00:00|11221.6|11209.6|11224.1|11212.1|11228.8|11216.8|11216.9|11204.9|0
1721761200000|2024-07-23 19:00:00|11222.3|11210.3|11213.9|11201.9|11227.7|11215.7|11211.2|11199.2|0
1721764800000|2024-07-23 20:00:00|11213.2|11201.2|11220.5|11208.5|11225.6|11213.6|11208.7|11196.7|0
1721768400000|2024-07-23 21:00:00|11221.1|11209.1|11205|11193|11221.1|11209.1|11205|11193|0
1721772000000|2024-07-23 22:00:00|11204.7|11192.7|11200.3|11188.3|11204.7|11192.7|11190.6|11178.6|0
1721775600000|2024-07-23 23:00:00|11200.5|11188.5|11193.8|11181.8|11200.5|11188.5|11193.8|11181.8|0
1721779200000|2024-07-24 00:00:00|11194.1|11182.1|11191|11179|11194.9|11182.9|11188.8|11176.8|0
1721782800000|2024-07-24 01:00:00|11208.6|11196.6|11200.6|11188.6|11208.6|11196.6|11198.8|11186.8|0
1721786400000|2024-07-24 02:00:00|11200.5|11188.5|11200.5|11188.5|11204.1|11192.1|11196.9|11184.9|0
1721790000000|2024-07-24 03:00:00|11200.6|11188.6|11196.8|11184.8|11202.3|11190.3|11195|11183|0
1721793600000|2024-07-24 04:00:00|11195.1|11183.1|11185.4|11173.4|11195.9|11183.9|11178.4|11166.4|0
1721797200000|2024-07-24 05:00:00|11184.5|11172.5|11201.6|11189.6|11207|11195|11184.5|11172.5|0
1721800800000|2024-07-24 06:00:00|11201.7|11189.7|11205.2|11200.2|11216.7|11211.7|11184.7|11179.7|264
1721804400000|2024-07-24 07:00:00|11205.7|11200.7|11193.3|11188.3|11249.7|11244.7|11154.2|11149.2|2203
1721808000000|2024-07-24 08:00:00|11192.8|11187.8|11209.3|11204.3|11210.8|11205.8|11155.8|11150.8|974
1721811600000|2024-07-24 09:00:00|11209.8|11204.8|11214.8|11209.8|11220.8|11215.8|11172.8|11167.8|666
1721815200000|2024-07-24 10:00:00|11215.8|11210.8|11212.8|11207.8|11231.8|11226.8|11208.3|11203.3|472
1721818800000|2024-07-24 11:00:00|11213.3|11208.3|11212.7|11207.7|11233.8|11228.8|11197.7|11192.7|555
1721822400000|2024-07-24 12:00:00|11212.2|11207.2|11179.2|11174.2|11217.7|11212.7|11175.7|11170.7|601
1721826000000|2024-07-24 13:00:00|11179.7|11174.7|11205.7|11200.7|11223.7|11218.7|11176.7|11171.7|701
1721829600000|2024-07-24 14:00:00|11205.2|11200.2|11219|11214|11226|11221|11195.5|11190.5|649
1721833200000|2024-07-24 15:00:00|11218.5|11213.5|11204|11197|11222|11217|11194|11189|952
1721836800000|2024-07-24 16:00:00|11205|11198|11211|11204|11220|11214|11205|11198|127
1721840400000|2024-07-24 17:00:00|11212|11203|11205.2|11193.2|11222|11215|11203|11193.2|56
1721844000000|2024-07-24 18:00:00|11207|11195|11195.2|11183.2|11208.3|11196.3|11187.7|11175.7|0
1721847600000|2024-07-24 19:00:00|11193.4|11181.4|11178.7|11166.7|11199|11187|11171.1|11159.1|0
1721851200000|2024-07-24 20:00:00|11181|11169|11199.1|11187.1|11201.1|11189.1|11179|11167|0
1721854800000|2024-07-24 21:00:00|11199.2|11187.2|11193.5|11181.5|11200.7|11188.7|11191.9|11179.9|0
1721858400000|2024-07-24 22:00:00|11194.3|11182.3|11197|11185|11206.1|11194.1|11193|11181|0
1721862000000|2024-07-24 23:00:00|11197.4|11185.4|11198.1|11186.1|11202.3|11190.3|11193.5|11181.5|0
1721865600000|2024-07-25 00:00:00|11197.4|11185.4|11206.5|11194.5|11213.8|11201.8|11190.8|11178.8|0
1721869200000|2024-07-25 01:00:00|11204.7|11192.7|11192|11180|11206.7|11194.7|11190.1|11178.1|0
1721872800000|2024-07-25 02:00:00|11192.1|11180.1|11181.6|11169.6|11199.5|11187.5|11177.6|11165.6|0
1721876400000|2024-07-25 03:00:00|11183.4|11171.4|11195.2|11183.2|11198.9|11186.9|11183.4|11171.4|0
1721880000000|2024-07-25 04:00:00|11195.1|11183.1|11191.5|11179.5|11197|11185|11187.9|11175.9|0
1721883600000|2024-07-25 05:00:00|11190.6|11178.6|11169.4|11157.4|11200.1|11188.1|11167.6|11155.6|0
1721887200000|2024-07-25 06:00:00|11167.6|11155.6|11129.5|11124.5|11167.6|11157|11115.5|11110.5|390
1721890800000|2024-07-25 07:00:00|11131.5|11126.5|11064.5|11059.5|11147|11142|11038.5|11033.5|2940
1721894400000|2024-07-25 08:00:00|11064|11059|11076|11071|11096|11091|11020|11015|1083
1721898000000|2024-07-25 09:00:00|11075.5|11070.5|11035.5|11030.5|11084|11079|11018.5|11013.5|883
1721901600000|2024-07-25 10:00:00|11035|11030|11051.5|11046.5|11052.5|11047.5|11014.5|11009.5|555
1721905200000|2024-07-25 11:00:00|11052|11047|11071.1|11066.1|11080|11075|11052|11047|709
1721908800000|2024-07-25 12:00:00|11070.6|11065.6|11101.6|11096.6|11106.6|11101.6|11056.6|11051.6|749
1721912400000|2024-07-25 13:00:00|11100.6|11095.6|11109.6|11104.6|11127.6|11122.6|11077.1|11072.1|917
1721916000000|2024-07-25 14:00:00|11109.1|11104.1|11145.3|11140.3|11145.3|11140.3|11062.8|11057.8|1303
1721919600000|2024-07-25 15:00:00|11144.3|11139.3|11156.8|11149.8|11163.3|11158.3|11142.8|11136.8|2082
1721923200000|2024-07-25 16:00:00|11155.8|11148.8|11160.8|11153.8|11172.8|11165.8|11149.8|11143.8|273
1721926800000|2024-07-25 17:00:00|11161.8|11154.8|11155.1|11143.1|11171.8|11164.8|11142.8|11136.8|339
1721930400000|2024-07-25 18:00:00|11156|11144|11122.5|11110.5|11156|11144|11120.6|11108.6|0
1721934000000|2024-07-25 19:00:00|11122.6|11110.6|11105.7|11093.7|11148.8|11136.8|11105.2|11093.2|0
1721937600000|2024-07-25 20:00:00|11105.6|11093.6|11116.1|11104.1|11117.5|11105.5|11094.5|11082.5|0
1721941200000|2024-07-25 21:00:00|11115.8|11103.8|11116.3|11104.3|11117.9|11105.9|11112.7|11100.7|0
1721944800000|2024-07-25 22:00:00|11116.4|11104.4|11118.6|11106.6|11130.3|11118.3|11116.4|11104.4|0
1721948400000|2024-07-25 23:00:00|11119.5|11107.5|11126.8|11114.8|11127.2|11115.2|11117.6|11105.6|0
1721952000000|2024-07-26 00:00:00|11126.5|11114.5|11118.2|11106.2|11137.4|11125.4|11112.8|11100.8|0
1721955600000|2024-07-26 01:00:00|11117.4|11105.4|11127.5|11115.5|11129.4|11117.4|11116.4|11104.4|0
1721959200000|2024-07-26 02:00:00|11127.6|11115.6|11120.3|11108.3|11133|11121|11120.3|11108.3|0
1721962800000|2024-07-26 03:00:00|11122.1|11110.1|11124|11112|11125.8|11113.8|11116.7|11104.7|0
1721966400000|2024-07-26 04:00:00|11123.9|11111.9|11126|11114|11129.6|11117.6|11122.1|11110.1|0
1721970000000|2024-07-26 05:00:00|11127.8|11115.8|11118.6|11106.6|11131.5|11119.5|11109.7|11097.7|0
1721973600000|2024-07-26 06:00:00|11120.3|11108.3|11111|11106|11140|11135|11095.5|11090.5|256
1721977200000|2024-07-26 07:00:00|11111.5|11106.5|11111|11106|11146|11141|11083.5|11078.5|1664
1721980800000|2024-07-26 08:00:00|11112|11107|11136.5|11131.5|11150|11145|11096|11091|710
1721984400000|2024-07-26 09:00:00|11135.5|11130.5|11106.5|11101.5|11137|11132|11068.5|11063.5|1146
1721988000000|2024-07-26 10:00:00|11107|11102|11132|11127|11143|11138|11105|11100|429
1721991600000|2024-07-26 11:00:00|11131|11126|11142.2|11137.2|11142.7|11137.7|11103.5|11098.5|473
1721995200000|2024-07-26 12:00:00|11141.7|11136.7|11144.7|11139.7|11153.7|11148.7|11130.2|11125.2|510
1721998800000|2024-07-26 13:00:00|11143.7|11138.7|11143.7|11138.7|11144.2|11139.2|11108.7|11103.7|742
1722002400000|2024-07-26 14:00:00|11141.2|11136.2|11163|11158|11178.5|11173.5|11139.5|11134.5|980
1722006000000|2024-07-26 15:00:00|11163.5|11158.5|11185|11179|11186|11179|11158|11153|1262
1722009600000|2024-07-26 16:00:00|11187|11180|11187|11180|11197|11189|11181|11174|82
1722013200000|2024-07-26 17:00:00|11188|11181|11191|11179|11197|11191|11177|11169|66
1722016800000|2024-07-26 18:00:00|11189.2|11177.2|11183.3|11171.3|11196.6|11184.6|11179.7|11167.7|0
1722020400000|2024-07-26 19:00:00|11185.1|11173.1|11205.1|11193.1|11205.2|11193.2|11176.2|11164.2|0
1722024000000|2024-07-26 20:00:00|11203.8|11191.8|11203.3|11191.3|11208.4|11196.4|11197.8|11185.8|0
1722027600000|2024-07-26 21:00:00|11203.1|11191.1|11203.1|11191.1|11203.1|11191.1|11203.1|11191.1|0
1722204000000|2024-07-28 22:00:00|11213.2|11201.2|11224.9|11212.9|11226.4|11214.4|11208.6|11196.6|0
1722207600000|2024-07-28 23:00:00|11224.5|11212.5|11226.4|11214.4|11230.2|11218.2|11223.2|11211.2|0
1722211200000|2024-07-29 00:00:00|11226.8|11214.8|11237.3|11225.3|11244.7|11232.7|11217.4|11205.4|0
1722214800000|2024-07-29 01:00:00|11236.4|11224.4|11231.9|11219.9|11241|11229|11228.3|11216.3|0
1722218400000|2024-07-29 02:00:00|11232|11220|11228.3|11216.3|11233.8|11221.8|11228.3|11216.3|0
1722222000000|2024-07-29 03:00:00|11229.2|11217.2|11226.9|11214.9|11230.5|11218.5|11224.8|11212.8|0
1722225600000|2024-07-29 04:00:00|11228.7|11216.7|11223.4|11211.4|11228.7|11216.7|11219.8|11207.8|0
1722229200000|2024-07-29 05:00:00|11223.5|11211.5|11223.6|11211.6|11230.8|11218.8|11220|11208|0
1722232800000|2024-07-29 06:00:00|11223.7|11211.7|11210.6|11205.6|11225.4|11213.4|11199.1|11194.1|101
1722236400000|2024-07-29 07:00:00|11212.1|11207.1|11213.1|11208.1|11257.1|11252.1|11202.1|11197.1|984
1722240000000|2024-07-29 08:00:00|11214.1|11209.1|11211.1|11206.1|11232.1|11227.1|11199.6|11194.6|411
1722243600000|2024-07-29 09:00:00|11210.6|11205.6|11239.1|11234.1|11242.1|11237.1|11199.6|11194.6|453
1722247200000|2024-07-29 10:00:00|11240.1|11235.1|11219.1|11214.1|11245.6|11240.6|11217.1|11212.1|223
1722250800000|2024-07-29 11:00:00|11218.1|11213.1|11198.8|11193.8|11219.6|11214.6|11192.8|11187.8|287
1722254400000|2024-07-29 12:00:00|11199.3|11194.3|11180.8|11175.8|11210.8|11205.8|11180.8|11175.8|243
1722258000000|2024-07-29 13:00:00|11180.3|11175.3|11150.3|11145.3|11184.8|11179.8|11141.3|11136.3|606
1722261600000|2024-07-29 14:00:00|11149.8|11144.8|11110.9|11105.9|11154.3|11149.3|11089.9|11084.9|727
1722265200000|2024-07-29 15:00:00|11111.4|11106.4|11139|11131|11141|11135|11101.9|11096.9|849
1722268800000|2024-07-29 16:00:00|11140|11132|11140|11132|11147|11140|11135|11128|91
1722272400000|2024-07-29 17:00:00|11139|11130|11141|11129|11147|11139|11130|11123|71
1722276000000|2024-07-29 18:00:00|11142.8|11130.8|11135.5|11123.5|11144.6|11132.6|11129.8|11117.8|0
1722279600000|2024-07-29 19:00:00|11135.4|11123.4|11138.8|11126.8|11150.1|11138.1|11132.7|11120.7|0
1722283200000|2024-07-29 20:00:00|11137.5|11125.5|11139.9|11127.9|11142.1|11130.1|11133.1|11121.1|0
1722286800000|2024-07-29 21:00:00|11139.4|11127.4|11139.8|11127.8|11141|11129|11138.4|11126.4|0
1722290400000|2024-07-29 22:00:00|11140|11128|11139.1|11127.1|11147.7|11135.7|11135.6|11123.6|0
1722294000000|2024-07-29 23:00:00|11139.3|11127.3|11119.1|11107.1|11139.6|11127.6|11112.7|11100.7|0
1722297600000|2024-07-30 00:00:00|11119|11107|11120|11108|11122.3|11110.3|11111|11099|0
1722301200000|2024-07-30 01:00:00|11121.8|11109.8|11096.4|11084.4|11121.8|11109.8|11092.7|11080.7|0
1722304800000|2024-07-30 02:00:00|11095.5|11083.5|11098.2|11086.2|11103.6|11091.6|11092.6|11080.6|0
1722308400000|2024-07-30 03:00:00|11098.3|11086.3|11118.9|11106.9|11121.6|11109.6|11098.2|11086.2|0
1722312000000|2024-07-30 04:00:00|11119.8|11107.8|11134.8|11122.8|11136.5|11124.5|11119.8|11107.8|0
1722315600000|2024-07-30 05:00:00|11136.6|11124.6|11143.9|11131.9|11149.3|11137.3|11129.4|11117.4|0
1722319200000|2024-07-30 06:00:00|11143.8|11131.8|11124|11119|11145.7|11138|11111|11106|94
1722322800000|2024-07-30 07:00:00|11124.5|11119.5|11168.5|11163.5|11189.5|11184.5|11123|11118|1097
1722326400000|2024-07-30 08:00:00|11169|11164|11139|11134|11178.5|11173.5|11136|11131|537
1722330000000|2024-07-30 09:00:00|11138.5|11133.5|11154.5|11149.5|11158.5|11153.5|11132|11127|286
1722333600000|2024-07-30 10:00:00|11155|11150|11166|11161|11174|11169|11154|11149|254
1722337200000|2024-07-30 11:00:00|11166.5|11161.5|11162.1|11157.1|11175.5|11170.5|11155.6|11150.6|356
1722340800000|2024-07-30 12:00:00|11162.6|11157.6|11185.6|11180.6|11186.1|11181.1|11155.1|11150.1|341
1722344400000|2024-07-30 13:00:00|11185.1|11180.1|11217.6|11212.6|11231.6|11226.6|11185.1|11180.1|738
1722348000000|2024-07-30 14:00:00|11217.1|11212.1|11203.6|11198.6|11227.6|11222.6|11201.1|11196.1|814
1722351600000|2024-07-30 15:00:00|11204.6|11199.6|11206.6|11199.6|11222.6|11217.6|11187.6|11182.6|1568
1722355200000|2024-07-30 16:00:00|11207.6|11202.6|11189.6|11182.6|11214.6|11207.6|11189.6|11181.6|177
1722358800000|2024-07-30 17:00:00|11188.6|11179.6|11191.1|11179.1|11202.6|11194.6|11182.6|11175.6|138
1722362400000|2024-07-30 18:00:00|11191.6|11179.6|11192.6|11180.6|11205.2|11193.2|11188|11176|0
1722366000000|2024-07-30 19:00:00|11192.4|11180.4|11198.5|11186.5|11216.5|11204.5|11185.7|11173.7|0
1722369600000|2024-07-30 20:00:00|11200.4|11188.4|11185.5|11173.5|11204|11192|11159.3|11147.3|0
1722373200000|2024-07-30 21:00:00|11186.1|11174.1|11187.7|11175.7|11191.7|11179.7|11184.4|11172.4|0
1722376800000|2024-07-30 22:00:00|11187.6|11175.6|11199|11187|11208.3|11196.3|11185.2|11173.2|0
1722380400000|2024-07-30 23:00:00|11199.2|11187.2|11210.4|11198.4|11211.9|11199.9|11198.3|11186.3|0
1722384000000|2024-07-31 00:00:00|11209.8|11197.8|11213.1|11201.1|11215|11203|11199.9|11187.9|0
1722387600000|2024-07-31 01:00:00|11213.2|11201.2|11200.2|11188.2|11215|11203|11194.5|11182.5|0
1722391200000|2024-07-31 02:00:00|11198.3|11186.3|11213.4|11201.4|11215.2|11203.2|11194.6|11182.6|0
1722394800000|2024-07-31 03:00:00|11215.3|11203.3|11217.2|11205.2|11217.3|11205.3|11207.8|11195.8|0
1722398400000|2024-07-31 04:00:00|11217.3|11205.3|11228.9|11216.9|11230.7|11218.7|11207.8|11195.8|0
1722402000000|2024-07-31 05:00:00|11228.8|11216.8|11271.6|11259.6|11295.5|11283.5|11227|11215|0
1722405600000|2024-07-31 06:00:00|11271.5|11259.5|11231.6|11226.6|11280.6|11275.6|11231.6|11226.6|267
1722409200000|2024-07-31 07:00:00|11231.1|11226.1|11199.7|11194.7|11251.1|11246.1|11176.6|11171.6|1171
1722412800000|2024-07-31 08:00:00|11203.2|11191.2|11138.3|11126.3|11208.8|11196.8|11111.8|11099.8|1868
1722416400000|2024-07-31 09:00:00|11140.1|11128.1|11119.9|11107.9|11140.1|11128.1|11088.8|11076.8|462
1722420000000|2024-07-31 10:00:00|11118.1|11106.1|11116.9|11104.9|11137.3|11125.3|11115.7|11103.7|0
1722423600000|2024-07-31 11:00:00|11116|11104|11057.2|11052.2|11116.9|11104.9|11049.2|11044.2|2005
1722427200000|2024-07-31 12:00:00|11056.2|11051.2|11098.2|11093.2|11110.7|11105.7|11052.2|11047.2|1149
1722430800000|2024-07-31 13:00:00|11098.7|11093.7|11037.7|11032.7|11103.2|11098.2|11027.2|11022.2|1177
1722434400000|2024-07-31 14:00:00|11039.2|11034.2|11062.1|11057.1|11093.1|11088.1|11031.7|11026.7|1144
1722438000000|2024-07-31 15:00:00|11061.6|11056.6|11060.1|11053.1|11080.1|11074.6|11049.6|11044.6|1824
1722441600000|2024-07-31 16:00:00|11059.1|11052.1|11069.1|11062.1|11077.1|11071.1|11058.1|11051.1|245
1722445200000|2024-07-31 17:00:00|11068.1|11061.1|11078|11066|11082.1|11074.1|11055.1|11045.1|186
1722448800000|2024-07-31 18:00:00|11078.1|11066.1|11115.6|11103.6|11119.5|11107.5|11071.4|11059.4|0
1722452400000|2024-07-31 19:00:00|11113.8|11101.8|11077.9|11065.9|11119.3|11107.3|11063.7|11051.7|0
1722456000000|2024-07-31 20:00:00|11077.1|11065.1|11090.8|11078.8|11102.5|11090.5|11076.8|11064.8|0
1722459600000|2024-07-31 21:00:00|11090.6|11078.6|11092.9|11080.9|11093.5|11081.5|11089.5|11077.5|0
1722463200000|2024-07-31 22:00:00|11093|11081|11106.3|11094.3|11108.2|11096.2|11093|11081|0
1722466800000|2024-07-31 23:00:00|11106.5|11094.5|11107.4|11095.4|11113.3|11101.3|11105.2|11093.2|0
1722470400000|2024-08-01 00:00:00|11107.6|11095.6|11082|11070|11115.2|11103.2|11080.2|11068.2|0
1722474000000|2024-08-01 01:00:00|11080.2|11068.2|11073|11061|11089.4|11077.4|11067.4|11055.4|0
1722477600000|2024-08-01 02:00:00|11073.9|11061.9|11073.2|11061.2|11076.9|11064.9|11060.2|11048.2|0
1722481200000|2024-08-01 03:00:00|11071.3|11059.3|11095.1|11083.1|11095.1|11083.1|11067.7|11055.7|0
1722484800000|2024-08-01 04:00:00|11094.2|11082.2|11091.4|11079.4|11098.7|11086.7|11087.7|11075.7|0
1722488400000|2024-08-01 05:00:00|11093.2|11081.2|11106|11094|11107.8|11095.8|11085.9|11073.9|0
1722492000000|2024-08-01 06:00:00|11107.8|11095.8|11045.7|11040.7|11107.8|11095.8|11011.2|11006.2|330
1722495600000|2024-08-01 07:00:00|11041.7|11036.7|10951.5|10946.5|11060.2|11055.2|10943.2|10938.2|2753
1722499200000|2024-08-01 08:00:00|10952.5|10947.5|10940.5|10935.5|10971.5|10966.5|10928.5|10923.5|886
1722502800000|2024-08-01 09:00:00|10940|10935|10966.5|10961.5|10967.5|10962.5|10929.5|10924.5|588
1722506400000|2024-08-01 10:00:00|10966|10961|11015|11010|11020.5|11015.5|10958.5|10953.5|560
1722510000000|2024-08-01 11:00:00|11014.5|11009.5|10993.1|10988.1|11029.5|11024.5|10989.6|10984.6|573
1722513600000|2024-08-01 12:00:00|10992.6|10987.6|10993.1|10988.1|11005.1|11000.1|10982.1|10977.1|675
1722517200000|2024-08-01 13:00:00|10992.6|10987.6|10995.1|10990.1|11017.6|11012.6|10987.6|10982.6|859
1722520800000|2024-08-01 14:00:00|10993.6|10988.6|10847.4|10842.4|10995.1|10990.1|10824.4|10819.4|2934
1722524400000|2024-08-01 15:00:00|10846.9|10841.9|10850.4|10843.4|10858.4|10851.4|10833.9|10828.4|1799
1722528000000|2024-08-01 16:00:00|10851.4|10844.4|10834.4|10827.4|10868.4|10861.4|10821.4|10814.4|611
1722531600000|2024-08-01 17:00:00|10835.4|10828.4|10832.6|10820.6|10837.4|10830.4|10812.4|10805.4|449
1722535200000|2024-08-01 18:00:00|10832.5|10820.5|10807.6|10795.6|10836.2|10824.2|10802|10790|0
1722538800000|2024-08-01 19:00:00|10805.7|10793.7|10838.6|10826.6|10845.2|10833.2|10803.9|10791.9|0
1722542400000|2024-08-01 20:00:00|10840.3|10828.3|10830.5|10818.5|10844.2|10832.2|10810.1|10798.1|0
1722546000000|2024-08-01 21:00:00|10829.7|10817.7|10824|10812|10830.5|10818.5|10821.1|10809.1|0
1722549600000|2024-08-01 22:00:00|10824.1|10812.1|10812.1|10800.1|10833.2|10821.2|10806.5|10794.5|0
1722553200000|2024-08-01 23:00:00|10811.6|10799.6|10823|10811|10827.8|10815.8|10809.7|10797.7|0
1722556800000|2024-08-02 00:00:00|10822.5|10810.5|10807.2|10795.2|10826.3|10814.3|10788.3|10776.3|0
1722560400000|2024-08-02 01:00:00|10807.1|10795.1|10816.2|10804.2|10831|10819|10794.2|10782.2|0
1722564000000|2024-08-02 02:00:00|10818.1|10806.1|10794.7|10782.7|10819.9|10807.9|10768.8|10756.8|0
1722567600000|2024-08-02 03:00:00|10795.6|10783.6|10805.8|10793.8|10813.2|10801.2|10794.7|10782.7|0
1722571200000|2024-08-02 04:00:00|10805.9|10793.9|10789.1|10777.1|10813.2|10801.2|10784.5|10772.5|0
1722574800000|2024-08-02 05:00:00|10790|10778|10789.1|10777.1|10809.4|10797.4|10766.1|10754.1|0
1722578400000|2024-08-02 06:00:00|10789.2|10777.2|10765.4|10760.4|10797.9|10792.9|10731.9|10726.9|524
1722582000000|2024-08-02 07:00:00|10765.9|10760.9|10804.9|10799.9|10814.9|10809.9|10720.4|10715.4|3685
1722585600000|2024-08-02 08:00:00|10804.4|10799.4|10842.9|10837.9|10844.9|10839.9|10797.4|10792.4|1331
1722589200000|2024-08-02 09:00:00|10843.4|10838.4|10765.9|10760.9|10845.4|10840.4|10753.4|10748.4|1375
1722592800000|2024-08-02 10:00:00|10766.9|10761.9|10790.9|10785.9|10798.9|10793.9|10750.9|10745.9|1019
1722596400000|2024-08-02 11:00:00|10791.9|10786.9|10782|10777|10807.9|10802.9|10763.9|10758.9|765
1722600000000|2024-08-02 12:00:00|10782.5|10777.5|10775|10770|10835.5|10830.5|10728|10723|2060
1722603600000|2024-08-02 13:00:00|10775.5|10770.5|10734.5|10729.5|10799|10794|10721|10716|1186
1722607200000|2024-08-02 14:00:00|10735|10730|10669.7|10664.7|10757|10752|10669.2|10664.2|2559
1722610800000|2024-08-02 15:00:00|10670.7|10665.7|10688.7|10680.7|10696.7|10689.7|10641.7|10636.7|2954
1722614400000|2024-08-02 16:00:00|10689.7|10681.7|10699.7|10692.7|10713.7|10705.7|10685.7|10678.7|343
1722618000000|2024-08-02 17:00:00|10700.7|10693.7|10688.7|10676.7|10704.7|10696.7|10681.7|10673.7|161
1722621600000|2024-08-02 18:00:00|10688.6|10676.6|10703.5|10691.5|10719.4|10707.4|10678.3|10666.3|0
1722625200000|2024-08-02 19:00:00|10703.6|10691.6|10713|10701|10723|10711|10691.7|10679.7|0
1722628800000|2024-08-02 20:00:00|10712.4|10700.4|10680.7|10668.7|10714.2|10702.2|10678.8|10666.8|0
1722632400000|2024-08-02 21:00:00|10688.7|10676.7|10688.7|10676.7|10688.7|10676.7|10688.7|10676.7|0
1722808800000|2024-08-04 22:00:00|10632.2|10620.2|10657.7|10645.7|10673|10661|10622.9|10610.9|0
1722812400000|2024-08-04 23:00:00|10657.9|10645.9|10627.5|10615.5|10659.8|10647.8|10607.2|10595.2|0
1722816000000|2024-08-05 00:00:00|10627.4|10615.4|10616.9|10604.9|10653.2|10641.2|10587.2|10575.2|0
1722819600000|2024-08-05 01:00:00|10615.9|10603.9|10630.9|10618.9|10639.9|10627.9|10584.9|10572.9|0
1722823200000|2024-08-05 02:00:00|10631.9|10619.9|10645.8|10633.8|10673.4|10661.4|10609.2|10597.2|0
1722826800000|2024-08-05 03:00:00|10646.8|10634.8|10614.2|10602.2|10656.8|10644.8|10614.1|10602.1|0
1722830400000|2024-08-05 04:00:00|10614.1|10602.1|10550.3|10538.3|10618.3|10606.3|10548.1|10536.1|0
1722834000000|2024-08-05 05:00:00|10548.3|10536.3|10425.2|10413.2|10562.9|10550.9|10408.9|10396.9|0
1722837600000|2024-08-05 06:00:00|10424.2|10412.2|10429.3|10424.3|10486.8|10481.8|10414.3|10409.1|723
1722841200000|2024-08-05 07:00:00|10433.8|10428.8|10407.6|10402.6|10475.3|10470.3|10323.3|10318.3|8177
1722844800000|2024-08-05 08:00:00|10407.1|10402.1|10422.6|10417.6|10455.1|10450.1|10386.6|10381.6|1733
1722848400000|2024-08-05 09:00:00|10423.6|10418.6|10416.6|10411.6|10438.6|10433.6|10365.1|10360.1|1155
1722852000000|2024-08-05 10:00:00|10416.1|10411.1|10403.1|10398.1|10429.6|10424.6|10361.1|10356.1|1178
1722855600000|2024-08-05 11:00:00|10403.6|10398.6|10336.5|10331.5|10412.1|10407.1|10328|10323|1031
1722859200000|2024-08-05 12:00:00|10337|10332|10328|10323|10349|10344|10297.5|10292.5|1713
1722862800000|2024-08-05 13:00:00|10330.5|10325.5|10409|10404|10440|10435|10327|10322|2932
1722866400000|2024-08-05 14:00:00|10410.5|10405.5|10398.3|10393.3|10479.5|10474.5|10389.8|10384.8|4642
1722870000000|2024-08-05 15:00:00|10399.3|10394.3|10453.3|10445.3|10458.8|10453.8|10382.3|10377.3|3381
1722873600000|2024-08-05 16:00:00|10454.3|10446.3|10441.3|10434.3|10494.3|10487.3|10436.3|10428.3|525
1722877200000|2024-08-05 17:00:00|10442.3|10433.3|10459.3|10451.3|10460.3|10453.3|10434.3|10425.3|52
1722880800000|2024-08-05 18:00:00|10452.9|10440.9|10427.2|10415.2|10471.9|10459.9|10427.1|10415.1|0
1722884400000|2024-08-05 19:00:00|10429.2|10417.2|10439.5|10427.5|10439.9|10427.9|10423|10411|0
1722888000000|2024-08-05 20:00:00|10441|10429|10491.1|10479.1|10495.8|10483.8|10431|10419|0
1722891600000|2024-08-05 21:00:00|10490.7|10478.7|10492.7|10480.7|10492.9|10480.9|10484.4|10472.4|0
1722895200000|2024-08-05 22:00:00|10493.3|10481.3|10506.1|10494.1|10524.1|10512.1|10489.5|10477.5|0
1722898800000|2024-08-05 23:00:00|10505.9|10493.9|10526.2|10514.2|10527.2|10515.2|10497.9|10485.9|0
1722902400000|2024-08-06 00:00:00|10526.3|10514.3|10561|10549|10561|10549|10491.2|10479.2|0
1722906000000|2024-08-06 01:00:00|10560|10548|10520.8|10508.8|10581.9|10569.9|10487.2|10475.2|0
1722909600000|2024-08-06 02:00:00|10520.7|10508.7|10503.6|10491.6|10534.7|10522.7|10488.6|10476.6|0
1722913200000|2024-08-06 03:00:00|10504.6|10492.6|10543.8|10531.8|10557|10545|10501.6|10489.6|0
1722916800000|2024-08-06 04:00:00|10543.9|10531.9|10526.6|10514.6|10546.9|10534.9|10518.5|10506.5|0
1722920400000|2024-08-06 05:00:00|10527.6|10515.6|10529|10517|10558|10546|10491.8|10479.8|0
1722924000000|2024-08-06 06:00:00|10528.9|10516.9|10468.9|10463.9|10542.8|10530.8|10407.4|10402.4|571
1722927600000|2024-08-06 07:00:00|10430.4|10425.4|10464.4|10459.4|10489.9|10484.9|10334.9|10329.9|5368
1722931200000|2024-08-06 08:00:00|10460.9|10455.9|10412.9|10407.9|10481.9|10476.9|10404.9|10399.9|1858
1722934800000|2024-08-06 09:00:00|10412.4|10407.4|10360.4|10355.4|10412.4|10407.4|10330.4|10325.4|1782
1722938400000|2024-08-06 10:00:00|10359.9|10354.9|10376.9|10371.9|10400.4|10395.4|10335.4|10330.4|1393
1722942000000|2024-08-06 11:00:00|10379.9|10374.9|10366.7|10361.7|10400.9|10395.9|10338.7|10333.7|1406
1722945600000|2024-08-06 12:00:00|10368.2|10363.2|10316.2|10311.2|10374.2|10369.2|10309.7|10304.7|1207
1722949200000|2024-08-06 13:00:00|10319.2|10314.2|10361.2|10356.2|10376.7|10371.7|10310.7|10305.7|1575
1722952800000|2024-08-06 14:00:00|10360.7|10355.7|10386.6|10381.6|10416.1|10411.1|10345.7|10340.7|2187
1722956400000|2024-08-06 15:00:00|10385.6|10380.6|10401.6|10394.6|10418.6|10413.6|10369.6|10362.6|2665
1722960000000|2024-08-06 16:00:00|10402.6|10395.6|10424.6|10417.6|10428.6|10422.6|10400.6|10392.6|331
1722963600000|2024-08-06 17:00:00|10425.6|10418.6|10443|10431|10448.6|10440.6|10421.6|10413.6|135
1722967200000|2024-08-06 18:00:00|10443.1|10431.1|10440.9|10428.9|10469.8|10457.8|10432.8|10420.8|0
1722970800000|2024-08-06 19:00:00|10441|10429|10406.6|10394.6|10447|10435|10402.7|10390.7|0
1722974400000|2024-08-06 20:00:00|10404.5|10392.5|10373.6|10361.6|10429.4|10417.4|10356.7|10344.7|0
1722978000000|2024-08-06 21:00:00|10373|10361|10354.8|10342.8|10379.1|10367.1|10350.8|10338.8|0
1722981600000|2024-08-06 22:00:00|10354.9|10342.9|10369.3|10357.3|10392.6|10380.6|10348.9|10336.9|0
1722985200000|2024-08-06 23:00:00|10369.4|10357.4|10362.6|10350.6|10379.7|10367.7|10354|10342|0
1722988800000|2024-08-07 00:00:00|10363|10351|10423.1|10411.1|10431.2|10419.2|10360.4|10348.4|0
1722992400000|2024-08-07 01:00:00|10422.1|10410.1|10488.4|10476.4|10492.4|10480.4|10413|10401|0
1722996000000|2024-08-07 02:00:00|10487.5|10475.5|10495.9|10483.9|10519.9|10507.9|10475.4|10463.4|0
1722999600000|2024-08-07 03:00:00|10495.8|10483.8|10516.1|10504.1|10524.2|10512.2|10488|10476|0
1723003200000|2024-08-07 04:00:00|10516.2|10504.2|10520.6|10508.6|10532.8|10520.8|10512.4|10500.4|0
1723006800000|2024-08-07 05:00:00|10519.6|10507.6|10468.9|10456.9|10520.6|10508.6|10467.9|10455.9|0
1723010400000|2024-08-07 06:00:00|10471.9|10459.9|10473.7|10468.7|10492.2|10487.2|10431.2|10426.2|262
1723014000000|2024-08-07 07:00:00|10476.7|10471.7|10474.6|10469.6|10477.7|10472.7|10414.7|10409.7|3554
1723017600000|2024-08-07 08:00:00|10476.6|10471.6|10516.6|10511.6|10516.6|10511.6|10460.6|10455.6|1208
1723021200000|2024-08-07 09:00:00|10517.1|10512.1|10553.6|10548.6|10564.1|10559.1|10515.6|10510.6|1309
1723024800000|2024-08-07 10:00:00|10553.1|10548.1|10569.6|10564.6|10577.6|10572.6|10551.6|10546.6|820
1723028400000|2024-08-07 11:00:00|10568.6|10563.6|10560.3|10555.3|10579.6|10574.6|10555.8|10550.8|629
1723032000000|2024-08-07 12:00:00|10561.8|10556.8|10575.3|10570.3|10576.8|10571.8|10538.8|10533.8|594
1723035600000|2024-08-07 13:00:00|10574.8|10569.8|10618.8|10613.8|10625.3|10620.3|10567.8|10562.8|975
1723039200000|2024-08-07 14:00:00|10619.3|10614.3|10624.1|10619.1|10632.6|10627.6|10596.1|10591.1|1324
1723042800000|2024-08-07 15:00:00|10625.1|10620.1|10588.6|10581.6|10636.1|10631.1|10569.6|10562.6|2800
1723046400000|2024-08-07 16:00:00|10587.6|10580.6|10553.6|10546.6|10587.6|10580.6|10543.6|10536.6|290
1723050000000|2024-08-07 17:00:00|10552.6|10545.6|10531.7|10519.7|10558.6|10551.6|10503.6|10495.1|216
1723053600000|2024-08-07 18:00:00|10529.7|10517.7|10504.9|10492.9|10531.7|10519.7|10490.9|10478.9|0
1723057200000|2024-08-07 19:00:00|10502.9|10490.9|10497.7|10485.7|10536.1|10524.1|10492.4|10480.4|0
1723060800000|2024-08-07 20:00:00|10496.7|10484.7|10449.2|10437.2|10505.1|10493.1|10439.6|10427.6|0
1723064400000|2024-08-07 21:00:00|10449.4|10437.4|10461|10449|10462.6|10450.6|10447.7|10435.7|0
1723068000000|2024-08-07 22:00:00|10461.1|10449.1|10469.2|10457.2|10480|10468|10451.8|10439.8|0
1723071600000|2024-08-07 23:00:00|10469|10457|10453.7|10441.7|10471.6|10459.6|10415.5|10403.5|0
1723075200000|2024-08-08 00:00:00|10454.1|10442.1|10513|10501|10522.9|10510.9|10448|10436|0
1723078800000|2024-08-08 01:00:00|10512.9|10500.9|10530.7|10518.7|10532.6|10520.6|10510|10498|0
1723082400000|2024-08-08 02:00:00|10530.5|10518.5|10541.8|10529.8|10544.6|10532.6|10530.3|10518.3|0
1723086000000|2024-08-08 03:00:00|10542|10530|10541.6|10529.6|10554.5|10542.5|10534.8|10522.8|0
1723089600000|2024-08-08 04:00:00|10541.8|10529.8|10535.5|10523.5|10547.3|10535.3|10524.5|10512.5|0
1723093200000|2024-08-08 05:00:00|10536|10524|10518.2|10506.2|10543.9|10531.9|10517.5|10505.5|0
1723096800000|2024-08-08 06:00:00|10518|10506|10531|10526|10560.5|10555.5|10518|10506|149
1723100400000|2024-08-08 07:00:00|10529|10524|10491|10486|10545|10540|10444.5|10439.5|2582
1723104000000|2024-08-08 08:00:00|10489.5|10484.5|10525|10520|10531|10526|10469.5|10464.5|812
1723107600000|2024-08-08 09:00:00|10525.5|10520.5|10501|10496|10531|10526|10485|10480|480
1723111200000|2024-08-08 10:00:00|10501.5|10496.5|10511.5|10506.5|10534.5|10529.5|10500.5|10495.5|394
1723114800000|2024-08-08 11:00:00|10511|10506|10526.8|10521.8|10533.8|10528.8|10507.5|10502.5|432
1723118400000|2024-08-08 12:00:00|10527.3|10522.3|10539.8|10534.8|10564.8|10559.8|10503.3|10498.3|653
1723122000000|2024-08-08 13:00:00|10540.8|10535.8|10546.8|10541.8|10575.8|10570.8|10537.3|10532.3|1003
1723125600000|2024-08-08 14:00:00|10545.8|10540.8|10576.5|10571.5|10579|10574|10542.8|10537.8|1033
1723129200000|2024-08-08 15:00:00|10576|10571|10568.5|10561.5|10580.5|10575.5|10542|10537|1623
1723132800000|2024-08-08 16:00:00|10567.5|10560.5|10569.5|10563.5|10579.5|10572.5|10555.5|10548.5|186
1723136400000|2024-08-08 17:00:00|10570.5|10564.5|10591.9|10579.9|10593.5|10587.5|10558.5|10550.5|186
1723140000000|2024-08-08 18:00:00|10591|10579|10590|10578|10606.7|10594.7|10581.7|10569.7|0
1723143600000|2024-08-08 19:00:00|10589.5|10577.5|10595.6|10583.6|10602.5|10590.5|10562.9|10550.9|0
1723147200000|2024-08-08 20:00:00|10599.2|10587.2|10606.5|10594.5|10617.4|10605.4|10599.2|10587.2|0
1723150800000|2024-08-08 21:00:00|10606.6|10594.6|10602.9|10590.9|10607.7|10595.7|10600.2|10588.2|0
1723154400000|2024-08-08 22:00:00|10603|10591|10605.9|10593.9|10610.4|10598.4|10597.9|10585.9|0
1723158000000|2024-08-08 23:00:00|10606.1|10594.1|10613.8|10601.8|10620.4|10608.4|10602.3|10590.3|0
1723161600000|2024-08-09 00:00:00|10613.6|10601.6|10593|10581|10613.6|10601.6|10581.8|10569.8|0
1723165200000|2024-08-09 01:00:00|10592.8|10580.8|10598.2|10586.2|10603.6|10591.6|10590.9|10578.9|0
1723168800000|2024-08-09 02:00:00|10598.4|10586.4|10611.2|10599.2|10612.6|10600.6|10593.7|10581.7|0
1723172400000|2024-08-09 03:00:00|10610.9|10598.9|10607.8|10595.8|10612.3|10600.3|10600.3|10588.3|0
1723176000000|2024-08-09 04:00:00|10607.6|10595.6|10577.1|10565.1|10612.3|10600.3|10570.8|10558.8|0
1723179600000|2024-08-09 05:00:00|10576.7|10564.7|10589.8|10577.8|10601.9|10589.9|10571|10559|0
1723183200000|2024-08-09 06:00:00|10590.7|10578.7|10606.1|10601.1|10614.1|10609.1|10582.1|10570.3|269
1723186800000|2024-08-09 07:00:00|10599.1|10594.1|10649.3|10644.3|10649.3|10644.3|10570.1|10565.1|1860
1723190400000|2024-08-09 08:00:00|10649.8|10644.8|10679.8|10674.8|10687.3|10682.3|10633.8|10628.8|936
1723194000000|2024-08-09 09:00:00|10680.3|10675.3|10674.8|10669.8|10690.8|10685.8|10655.8|10650.8|730
1723197600000|2024-08-09 10:00:00|10672.8|10667.8|10645.3|10640.3|10672.8|10667.8|10641.3|10636.3|359
1723201200000|2024-08-09 11:00:00|10645.8|10640.8|10630.4|10625.4|10655.3|10650.3|10626.4|10621.4|426
1723204800000|2024-08-09 12:00:00|10631.9|10626.9|10599.9|10594.9|10632.4|10627.4|10586.9|10581.9|454
1723208400000|2024-08-09 13:00:00|10600.4|10595.4|10603.9|10598.9|10617.9|10612.9|10570.9|10565.9|684
1723212000000|2024-08-09 14:00:00|10602.9|10597.9|10624.5|10619.5|10631.5|10626.5|10594.5|10589.5|919
1723215600000|2024-08-09 15:00:00|10625|10620|10628.5|10621.5|10645.5|10639|10624.5|10619.5|1115
1723219200000|2024-08-09 16:00:00|10629.5|10622.5|10643.5|10636.5|10645.5|10637.5|10622.5|10616.5|125
1723222800000|2024-08-09 17:00:00|10642.5|10635.5|10664.9|10652.9|10676.5|10669.5|10642.5|10634.5|157
1723226400000|2024-08-09 18:00:00|10665|10653|10670.7|10658.7|10676.5|10664.5|10659.1|10647.1|0
1723230000000|2024-08-09 19:00:00|10672.6|10660.6|10681.9|10669.9|10684.9|10672.9|10666.6|10654.6|0
1723233600000|2024-08-09 20:00:00|10682.4|10670.4|10676.9|10664.9|10684.5|10672.5|10673|10661|0
1723413600000|2024-08-11 22:00:00|10674.2|10662.2|10666.1|10654.1|10677.9|10665.9|10645.7|10633.7|0
1723417200000|2024-08-11 23:00:00|10666.3|10654.3|10675.9|10663.9|10679.2|10667.2|10664.7|10652.7|0
1723420800000|2024-08-12 00:00:00|10675.7|10663.7|10677.1|10665.1|10685.6|10673.6|10666.5|10654.5|0
1723424400000|2024-08-12 01:00:00|10677|10665|10679.9|10667.9|10691.3|10679.3|10667.5|10655.5|0
1723428000000|2024-08-12 02:00:00|10680.8|10668.8|10694.3|10682.3|10696.2|10684.2|10678.9|10666.9|0
1723431600000|2024-08-12 03:00:00|10694.2|10682.2|10690.3|10678.3|10696.2|10684.2|10678.9|10666.9|0
1723435200000|2024-08-12 04:00:00|10689.3|10677.3|10688.6|10676.6|10692.2|10680.2|10682.7|10670.7|0
1723438800000|2024-08-12 05:00:00|10686.7|10674.7|10692.6|10680.6|10698.2|10686.2|10681.3|10669.3|0
1723442400000|2024-08-12 06:00:00|10694.5|10682.5|10681.5|10676.5|10708|10703|10669.5|10664.5|169
1723446000000|2024-08-12 07:00:00|10680.5|10675.5|10706.3|10701.3|10719|10714|10676.5|10671.5|2047
1723449600000|2024-08-12 08:00:00|10705.3|10700.3|10644.8|10639.8|10712.3|10707.3|10642.8|10637.8|1214
1723453200000|2024-08-12 09:00:00|10644.3|10639.3|10660.8|10655.8|10663.3|10658.3|10630.8|10625.8|749
1723456800000|2024-08-12 10:00:00|10660.3|10655.3|10657.8|10652.8|10661.8|10656.8|10646.3|10641.3|554
1723460400000|2024-08-12 11:00:00|10657.3|10652.3|10658.7|10653.7|10670.2|10665.2|10653.8|10648.8|973
1723464000000|2024-08-12 12:00:00|10659.2|10654.2|10651.7|10646.7|10664.7|10659.7|10646.2|10641.2|600
1723467600000|2024-08-12 13:00:00|10651.2|10646.2|10617.2|10612.2|10667.2|10662.2|10612.7|10607.7|732
1723471200000|2024-08-12 14:00:00|10618.2|10613.2|10659.7|10654.7|10664.2|10659.2|10612.7|10607.7|2016
1723474800000|2024-08-12 15:00:00|10660.2|10655.2|10670.7|10663.7|10670.7|10663.7|10615.2|10610.2|1791
1723478400000|2024-08-12 16:00:00|10669.7|10662.7|10640.7|10633.7|10672.7|10665.7|10640.7|10633.7|174
1723482000000|2024-08-12 17:00:00|10639.7|10632.7|10644.5|10632.5|10662.7|10655.7|10634.7|10626.7|68
1723485600000|2024-08-12 18:00:00|10644.6|10632.6|10648.7|10636.7|10652.4|10640.4|10640.8|10628.8|0
1723489200000|2024-08-12 19:00:00|10647.7|10635.7|10645.6|10633.6|10652.3|10640.3|10632.9|10620.9|0
1723492800000|2024-08-12 20:00:00|10645.1|10633.1|10639.8|10627.8|10647.8|10635.8|10636.9|10624.9|0
1723496400000|2024-08-12 21:00:00|10639.9|10627.9|10642.3|10630.3|10642.4|10630.4|10639.9|10627.9|0
1723500000000|2024-08-12 22:00:00|10642|10630|10644.2|10632.2|10647.6|10635.6|10642|10630|0
1723503600000|2024-08-12 23:00:00|10644.4|10632.4|10646.9|10634.9|10651|10639|10641.9|10629.9|0
1723507200000|2024-08-13 00:00:00|10646.7|10634.7|10667.7|10655.7|10671.6|10659.6|10638.9|10626.9|0
1723510800000|2024-08-13 01:00:00|10665.8|10653.8|10658.3|10646.3|10667.8|10655.8|10652.5|10640.5|0
1723514400000|2024-08-13 02:00:00|10659.2|10647.2|10665.9|10653.9|10665.9|10653.9|10657.3|10645.3|0
1723518000000|2024-08-13 03:00:00|10664|10652|10664|10652|10671.7|10659.7|10664|10652|0
1723521600000|2024-08-13 04:00:00|10664.1|10652.1|10673.3|10661.3|10677.1|10665.1|10663|10651|0
1723525200000|2024-08-13 05:00:00|10675.2|10663.2|10682.7|10670.7|10682.7|10670.7|10667.7|10655.7|0
1723528800000|2024-08-13 06:00:00|10682.8|10670.8|10686.1|10681.1|10694.1|10689.1|10664.6|10659.6|209
1723532400000|2024-08-13 07:00:00|10684.6|10679.6|10705.6|10700.6|10712.6|10707.6|10669.6|10664.6|2657
1723536000000|2024-08-13 08:00:00|10705.1|10700.1|10695.6|10690.6|10711.6|10706.6|10669.6|10664.6|2257
1723539600000|2024-08-13 09:00:00|10690.1|10685.1|10690.6|10685.6|10706.6|10701.6|10677.1|10672.1|1974
1723543200000|2024-08-13 10:00:00|10688.6|10683.6|10675.6|10670.6|10689.6|10684.6|10646.1|10641.1|3914
1723546800000|2024-08-13 11:00:00|10675.1|10670.1|10685.4|10680.4|10691.1|10686.1|10668.6|10663.6|1338
1723550400000|2024-08-13 12:00:00|10685.9|10680.9|10696.4|10691.4|10710.4|10705.4|10684.9|10679.9|1657
1723554000000|2024-08-13 13:00:00|10696.9|10691.9|10696.4|10691.4|10703.4|10698.4|10681.4|10676.4|2144
1723557600000|2024-08-13 14:00:00|10695.9|10690.9|10726.9|10721.9|10728.4|10723.4|10687.4|10682.4|2064
1723561200000|2024-08-13 15:00:00|10727.4|10722.4|10727.4|10720.4|10736.4|10730.4|10720.4|10714.4|2508
1723564800000|2024-08-13 16:00:00|10726.4|10719.4|10740.4|10733.4|10740.4|10733.4|10724.4|10717.4|92
1723568400000|2024-08-13 17:00:00|10739.4|10732.4|10745|10733|10745|10733.4|10728.4|10720.4|171
1723572000000|2024-08-13 18:00:00|10743.1|10731.1|10753.5|10741.5|10755.6|10743.6|10739.3|10727.3|0
1723575600000|2024-08-13 19:00:00|10755.4|10743.4|10760.5|10748.5|10765.2|10753.2|10747.8|10735.8|0
1723579200000|2024-08-13 20:00:00|10761.6|10749.6|10754.3|10742.3|10762.6|10750.6|10751.3|10739.3|0
1723582800000|2024-08-13 21:00:00|10754.4|10742.4|10755|10743|10755.6|10743.6|10750.8|10738.8|0
1723586400000|2024-08-13 22:00:00|10755.2|10743.2|10750.8|10738.8|10760.1|10748.1|10749|10737|0
1723590000000|2024-08-13 23:00:00|10750.6|10738.6|10753.3|10741.3|10754.7|10742.7|10749.4|10737.4|0
1723593600000|2024-08-14 00:00:00|10753.7|10741.7|10746.9|10734.9|10755|10743|10745|10733|0
1723597200000|2024-08-14 01:00:00|10746.8|10734.8|10763.9|10751.9|10765.9|10753.9|10743.1|10731.1|0
1723600800000|2024-08-14 02:00:00|10762|10750|10743.1|10731.1|10763.9|10751.9|10737.3|10725.3|0
1723604400000|2024-08-14 03:00:00|10744.1|10732.1|10750.7|10738.7|10750.7|10738.7|10741.2|10729.2|0
1723608000000|2024-08-14 04:00:00|10749.7|10737.7|10760.4|10748.4|10763.9|10751.9|10749.7|10737.7|0
1723611600000|2024-08-14 05:00:00|10758.5|10746.5|10760.5|10748.5|10771.8|10759.8|10752.9|10740.9|0
1723615200000|2024-08-14 06:00:00|10755.8|10743.8|10772.8|10767.8|10780.3|10775.3|10754.8|10742.8|1024
1723618800000|2024-08-14 07:00:00|10773.8|10768.8|10730.7|10725.7|10780.3|10775.3|10729.7|10724.7|4279
1723622400000|2024-08-14 08:00:00|10729.7|10724.7|10745.2|10740.2|10750.7|10745.7|10722.7|10717.7|1651
1723626000000|2024-08-14 09:00:00|10745.7|10740.7|10752.2|10747.2|10762.2|10757.2|10742.2|10737.2|1045
1723629600000|2024-08-14 10:00:00|10752.7|10747.7|10737.7|10732.7|10753.2|10748.2|10730.7|10725.7|2304
1723633200000|2024-08-14 11:00:00|10738.2|10733.2|10741.5|10736.5|10743|10738|10722.7|10717.7|1053
1723636800000|2024-08-14 12:00:00|10740.5|10735.5|10749|10744|10763|10758|10731|10726|1151
1723640400000|2024-08-14 13:00:00|10749.5|10744.5|10730|10725|10753|10748|10726.5|10721.5|1157
1723644000000|2024-08-14 14:00:00|10731|10726|10747.2|10742.2|10750.7|10745.7|10724.5|10719.5|1791
1723647600000|2024-08-14 15:00:00|10747.7|10742.7|10763.7|10756.7|10764.7|10757.7|10746.7|10741.7|2092
1723651200000|2024-08-14 16:00:00|10762.7|10755.7|10757.7|10750.7|10767.7|10761.7|10745.7|10738.7|151
1723654800000|2024-08-14 17:00:00|10756.7|10749.7|10758.7|10746.7|10764.7|10754.7|10748.7|10741.7|69
1723658400000|2024-08-14 18:00:00|10756.9|10744.9|10770.4|10758.4|10772.3|10760.3|10751|10739|0
1723662000000|2024-08-14 19:00:00|10770.3|10758.3|10769.2|10757.2|10774.1|10762.1|10756.7|10744.7|0
1723665600000|2024-08-14 20:00:00|10767.5|10755.5|10775.3|10763.3|10780.6|10768.6|10766.6|10754.6|0
1723669200000|2024-08-14 21:00:00|10775|10763|10776.5|10764.5|10777.9|10765.9|10774.6|10762.6|0
1723672800000|2024-08-14 22:00:00|10776.4|10764.4|10771.6|10759.6|10777.1|10765.1|10768.6|10756.6|0
1723676400000|2024-08-14 23:00:00|10771.7|10759.7|10769.4|10757.4|10777.9|10765.9|10766.7|10754.7|0
1723680000000|2024-08-15 00:00:00|10769.5|10757.5|10779.4|10767.4|10785.1|10773.1|10764.1|10752.1|0
1723683600000|2024-08-15 01:00:00|10777.5|10765.5|10785.1|10773.1|10787|10775|10775.6|10763.6|0
1723687200000|2024-08-15 02:00:00|10787|10775|10798.6|10786.6|10807.8|10795.8|10781.3|10769.3|0
1723690800000|2024-08-15 03:00:00|10796.7|10784.7|10794.9|10782.9|10798.6|10786.6|10791|10779|0
1723694400000|2024-08-15 04:00:00|10794.8|10782.8|10802.3|10790.3|10804.2|10792.2|10793|10781|0
1723698000000|2024-08-15 05:00:00|10800.4|10788.4|10796.6|10784.6|10800.4|10788.4|10783.4|10771.4|0
1723701600000|2024-08-15 06:00:00|10794.7|10782.7|10794.9|10789.9|10801.4|10796.4|10781.9|10776.9|165
1723705200000|2024-08-15 07:00:00|10794.4|10789.4|10793.9|10788.9|10805.4|10800.4|10763.9|10758.9|1276
1723708800000|2024-08-15 08:00:00|10793.4|10788.4|10772.9|10767.9|10798.9|10793.9|10765.9|10760.9|937
1723712400000|2024-08-15 09:00:00|10773.4|10768.4|10780.9|10775.9|10780.9|10775.9|10771.9|10766.9|635
1723716000000|2024-08-15 10:00:00|10779.9|10774.9|10751.9|10746.9|10780.9|10775.9|10745.4|10740.4|713
1723719600000|2024-08-15 11:00:00|10752.4|10747.4|10781.3|10776.3|10786.8|10781.8|10745.9|10740.9|810
1723723200000|2024-08-15 12:00:00|10780.8|10775.8|10846.3|10841.3|10866.8|10861.8|10773.8|10768.8|1082
1723726800000|2024-08-15 13:00:00|10847.3|10842.3|10884.8|10879.8|10888.8|10883.8|10844.3|10839.3|970
1723730400000|2024-08-15 14:00:00|10883.3|10878.3|10875.3|10870.3|10887.8|10882.8|10864.3|10859.3|1639
1723734000000|2024-08-15 15:00:00|10875.8|10870.8|10893.8|10886.8|10897.8|10890.8|10872.3|10867.3|1614
1723737600000|2024-08-15 16:00:00|10892.8|10885.8|10894.8|10885.8|10901.8|10895.8|10888.8|10878.8|261
1723741200000|2024-08-15 17:00:00|10893.8|10884.8|10919.7|10907.7|10923.8|10916.8|10890.8|10880.8|127
1723744800000|2024-08-15 18:00:00|10917.8|10905.8|10914.2|10902.2|10919.8|10907.8|10910.3|10898.3|0
1723748400000|2024-08-15 19:00:00|10914.1|10902.1|10919.9|10907.9|10921.9|10909.9|10908.2|10896.2|0
1723752000000|2024-08-15 20:00:00|10919|10907|10915.1|10903.1|10920.7|10908.7|10910.3|10898.3|0
1723755600000|2024-08-15 21:00:00|10915.2|10903.2|10917.2|10905.2|10917.3|10905.3|10914.5|10902.5|0
1723759200000|2024-08-15 22:00:00|10917.1|10905.1|10926.4|10914.4|10927.8|10915.8|10914.2|10902.2|0
1723762800000|2024-08-15 23:00:00|10926.6|10914.6|10927.2|10915.2|10933.1|10921.1|10924.7|10912.7|0
1723766400000|2024-08-16 00:00:00|10927.6|10915.6|10927.1|10915.1|10927.6|10915.6|10913.9|10901.9|0
1723770000000|2024-08-16 01:00:00|10925.2|10913.2|10932.7|10920.7|10936.6|10924.6|10915.8|10903.8|0
1723773600000|2024-08-16 02:00:00|10933.6|10921.6|10927.2|10915.2|10942.2|10930.2|10927.1|10915.1|0
1723777200000|2024-08-16 03:00:00|10925.3|10913.3|10921.7|10909.7|10925.4|10913.4|10917.9|10905.9|0
1723780800000|2024-08-16 04:00:00|10921.6|10909.6|10916|10904|10922.6|10910.6|10908.5|10896.5|0
1723784400000|2024-08-16 05:00:00|10917.9|10905.9|10935|10923|10938.8|10926.8|10916|10904|0
1723788000000|2024-08-16 06:00:00|10933.1|10921.1|10908.6|10903.6|10946.2|10934.2|10908.6|10903.6|254
1723791600000|2024-08-16 07:00:00|10908.1|10903.1|10910.4|10905.4|10938.6|10933.6|10894.4|10889.4|1507
1723795200000|2024-08-16 08:00:00|10909.9|10904.9|10930.4|10925.4|10941.9|10936.9|10901.9|10896.9|638
1723798800000|2024-08-16 09:00:00|10929.9|10924.9|10959.4|10954.4|10963.4|10958.4|10927.4|10922.4|497
1723802400000|2024-08-16 10:00:00|10958.9|10953.9|10936.9|10931.9|10958.9|10953.9|10923.9|10918.9|324
1723806000000|2024-08-16 11:00:00|10936.4|10931.4|10920.3|10915.3|10940.4|10935.4|10914.9|10909.9|408
1723809600000|2024-08-16 12:00:00|10921.3|10916.3|10913.3|10908.3|10926.8|10921.8|10898.8|10893.8|307
1723813200000|2024-08-16 13:00:00|10912.8|10907.8|10941.8|10936.8|10947.8|10942.8|10908.8|10903.8|507
1723816800000|2024-08-16 14:00:00|10942.8|10937.8|10943.7|10938.7|10961.2|10956.2|10934.2|10929.2|1153
1723820400000|2024-08-16 15:00:00|10945.2|10940.2|10956.7|10949.7|10962.7|10956.7|10943.7|10938.7|910
1723824000000|2024-08-16 16:00:00|10955.7|10948.7|10968.7|10961.7|10969.7|10962.7|10954.7|10947.7|113
1723827600000|2024-08-16 17:00:00|10967.7|10960.7|10967.1|10955.1|10969.7|10962.7|10957.7|10950.7|46
1723831200000|2024-08-16 18:00:00|10966.1|10954.1|10968.6|10956.6|10968.9|10956.9|10957.4|10945.4|0
1723834800000|2024-08-16 19:00:00|10970.5|10958.5|10961.3|10949.3|10970.5|10958.5|10954.5|10942.5|0
1723838400000|2024-08-16 20:00:00|10962.2|10950.2|10965.1|10953.1|10967.6|10955.6|10960.3|10948.3|0
1723842000000|2024-08-16 21:00:00|10964.7|10952.7|10964.7|10952.7|10964.7|10952.7|10964.7|10952.7|0
1724018400000|2024-08-18 22:00:00|10972.6|10960.6|10972|10960|10982.9|10970.9|10968.3|10956.3|0
1724022000000|2024-08-18 23:00:00|10972.2|10960.2|10972.7|10960.7|10978.1|10966.1|10967.1|10955.1|0
1724025600000|2024-08-19 00:00:00|10973.5|10961.5|10980.1|10968.1|10985.8|10973.8|10969|10957|0
1724029200000|2024-08-19 01:00:00|10980|10968|10976.5|10964.5|10981.9|10969.9|10968.8|10956.8|0
1724032800000|2024-08-19 02:00:00|10978.4|10966.4|10970.9|10958.9|10980.3|10968.3|10967.2|10955.2|0
1724036400000|2024-08-19 03:00:00|10971|10959|10976.4|10964.4|10980.4|10968.4|10970.9|10958.9|0
1724040000000|2024-08-19 04:00:00|10976.5|10964.5|10964.2|10952.2|10976.5|10964.5|10958.5|10946.5|0
1724043600000|2024-08-19 05:00:00|10966.1|10954.1|10957.8|10945.8|10969.9|10957.9|10954.7|10942.7|0
1724047200000|2024-08-19 06:00:00|10959.6|10947.6|10963.9|10958.9|10979.4|10974.4|10951.9|10946.9|88
1724050800000|2024-08-19 07:00:00|10968.9|10963.9|10999.9|10994.9|11015.4|11010.4|10968.4|10963.4|895
1724054400000|2024-08-19 08:00:00|10999.4|10994.4|11046.4|11041.4|11047.9|11042.9|10999.4|10994.4|708
1724058000000|2024-08-19 09:00:00|11046.9|11041.9|11063.4|11058.4|11084.9|11079.9|11037.9|11032.9|693
1724061600000|2024-08-19 10:00:00|11062.9|11057.9|11056.4|11051.4|11066.9|11061.9|11049.9|11044.9|352
1724065200000|2024-08-19 11:00:00|11055.9|11050.9|11075.5|11070.5|11077.5|11072.5|11054.9|11049.9|319
1724068800000|2024-08-19 12:00:00|11074.5|11069.5|11081|11076|11096.5|11091.5|11071.5|11066.5|363
1724072400000|2024-08-19 13:00:00|11081.5|11076.5|11104.5|11099.5|11115.5|11110.5|11077|11072|392
1724076000000|2024-08-19 14:00:00|11106.5|11101.5|11109.6|11104.6|11117.1|11112.1|11098|11093|588
1724079600000|2024-08-19 15:00:00|11110.1|11105.1|11100.6|11093.6|11116.6|11109.6|11091.6|11084.6|1388
1724083200000|2024-08-19 16:00:00|11099.6|11092.6|11116.6|11109.6|11117.6|11110.6|11096.6|11089.6|91
1724086800000|2024-08-19 17:00:00|11115.6|11110.6|11111.6|11099.6|11120.6|11113.6|11108.6|11099.6|55
1724090400000|2024-08-19 18:00:00|11111.7|11099.7|11117.5|11105.5|11119.5|11107.5|11107.8|11095.8|0
1724094000000|2024-08-19 19:00:00|11115.6|11103.6|11119.9|11107.9|11120.8|11108.8|11111.7|11099.7|0
1724097600000|2024-08-19 20:00:00|11121.7|11109.7|11114.6|11102.6|11122.7|11110.7|11113.2|11101.2|0
1724101200000|2024-08-19 21:00:00|11114.7|11102.7|11116|11104|11117.1|11105.1|11114.6|11102.6|0
1724104800000|2024-08-19 22:00:00|11116.1|11104.1|11121.5|11109.5|11124|11112|11116.1|11104.1|0
1724108400000|2024-08-19 23:00:00|11121.7|11109.7|11119.9|11107.9|11122.9|11110.9|11118.7|11106.7|0
1724112000000|2024-08-20 00:00:00|11120.1|11108.1|11117.1|11105.1|11121.2|11109.2|11107.7|11095.7|0
1724115600000|2024-08-20 01:00:00|11118|11106|11115.3|11103.3|11120.9|11108.9|11109.4|11097.4|0
1724119200000|2024-08-20 02:00:00|11113.4|11101.4|11127.4|11115.4|11127.5|11115.5|11111.5|11099.5|0
1724122800000|2024-08-20 03:00:00|11125.5|11113.5|11114|11102|11125.6|11113.6|11112.1|11100.1|0
1724126400000|2024-08-20 04:00:00|11114.1|11102.1|11125.4|11113.4|11125.4|11113.4|11114|11102|0
1724130000000|2024-08-20 05:00:00|11125.3|11113.3|11125.4|11113.4|11129.2|11117.2|11121.6|11109.6|0
1724133600000|2024-08-20 06:00:00|11123.5|11111.5|11126.2|11121.2|11138.2|11133.2|11116.2|11107.7|143
1724137200000|2024-08-20 07:00:00|11127.7|11122.7|11141.8|11136.8|11149.7|11144.7|11127.2|11122.2|1578
1724140800000|2024-08-20 08:00:00|11142.3|11137.3|11109.3|11104.3|11144.3|11139.3|11095.8|11090.8|525
1724144400000|2024-08-20 09:00:00|11109.8|11104.8|11096.8|11091.8|11116.3|11111.3|11093.8|11088.8|533
1724148000000|2024-08-20 10:00:00|11095.8|11090.8|11086.8|11081.8|11095.8|11090.8|11079.3|11074.3|536
1724151600000|2024-08-20 11:00:00|11087.8|11082.8|11085.9|11080.9|11091.8|11086.8|11074.4|11069.4|326
1724155200000|2024-08-20 12:00:00|11085.4|11080.4|11071.4|11066.4|11087.9|11082.9|11064.4|11059.4|407
1724158800000|2024-08-20 13:00:00|11071.9|11066.9|11075.9|11070.9|11078.4|11073.4|11056.9|11051.9|599
1724162400000|2024-08-20 14:00:00|11074.9|11069.9|11084.4|11079.4|11089.4|11084.4|11056.9|11051.9|640
1724166000000|2024-08-20 15:00:00|11084.9|11079.9|11097.4|11090.4|11098.4|11092.4|11075.4|11069.4|1253
1724169600000|2024-08-20 16:00:00|11098.4|11091.4|11075.4|11068.4|11098.4|11091.4|11075.4|11068.4|100
1724173200000|2024-08-20 17:00:00|11074.4|11066.4|11076.9|11064.9|11080.4|11070.4|11064.4|11057.4|47
1724176800000|2024-08-20 18:00:00|11075|11063|11085.8|11073.8|11090|11078|11070.1|11058.1|0
1724180400000|2024-08-20 19:00:00|11083.9|11071.9|11081.8|11069.8|11091.5|11079.5|11078|11066|0
1724184000000|2024-08-20 20:00:00|11082.6|11070.6|11082|11070|11089.4|11077.4|11081.6|11069.6|0
1724187600000|2024-08-20 21:00:00|11082.2|11070.2|11081|11069|11082.4|11070.4|11080.4|11068.4|0
1724191200000|2024-08-20 22:00:00|11080|11068|11081.8|11069.8|11084.1|11072.1|11078.9|11066.9|0
1724194800000|2024-08-20 23:00:00|11082.2|11070.2|11081.8|11069.8|11084.5|11072.5|11079.8|11067.8|0
1724198400000|2024-08-21 00:00:00|11081.7|11069.7|11097.2|11085.2|11099|11087|11080.1|11068.1|0
1724202000000|2024-08-21 01:00:00|11097.1|11085.1|11089.5|11077.5|11099|11087|11085.7|11073.7|0
1724205600000|2024-08-21 02:00:00|11091.4|11079.4|11097.1|11085.1|11099|11087|11087.6|11075.6|0
1724209200000|2024-08-21 03:00:00|11098|11086|11101.1|11089.1|11104.9|11092.9|11098|11086|0
1724212800000|2024-08-21 04:00:00|11099.2|11087.2|11109.4|11097.4|11109.4|11097.4|11099.2|11087.2|0
1724216400000|2024-08-21 05:00:00|11111.3|11099.3|11104.2|11092.2|11115.4|11103.4|11098.5|11086.5|0
1724220000000|2024-08-21 06:00:00|11102.3|11090.3|11081.6|11076.6|11109.6|11104.6|11077.1|11072.1|127
1724223600000|2024-08-21 07:00:00|11086.6|11081.6|11075.8|11070.8|11101.1|11096.1|11072.8|11067.8|941
1724227200000|2024-08-21 08:00:00|11075.3|11070.3|11081.8|11076.8|11083.8|11078.8|11067.3|11062.3|356
1724230800000|2024-08-21 09:00:00|11082.8|11077.8|11090.8|11085.8|11112.8|11107.8|11082.8|11077.8|336
1724234400000|2024-08-21 10:00:00|11091.3|11086.3|11111.8|11106.8|11113.3|11108.3|11090.3|11085.3|266
1724238000000|2024-08-21 11:00:00|11110.8|11105.8|11125.6|11120.6|11130.1|11125.1|11108.3|11103.3|252
1724241600000|2024-08-21 12:00:00|11125.1|11120.1|11120.1|11115.1|11127.1|11122.1|11101.6|11096.6|323
1724245200000|2024-08-21 13:00:00|11120.6|11115.6|11106.1|11101.1|11123.1|11118.1|11089.6|11084.6|457
1724248800000|2024-08-21 14:00:00|11106.6|11101.6|11088.8|11083.8|11126.6|11121.6|11076.8|11071.8|870
1724252400000|2024-08-21 15:00:00|11089.3|11084.3|11105.8|11098.8|11124.8|11117.8|11083.8|11078.8|902
1724256000000|2024-08-21 16:00:00|11104.8|11097.8|11130.8|11123.8|11131.8|11125.8|11096.8|11090.8|143
1724259600000|2024-08-21 17:00:00|11129.8|11122.8|11123.8|11111.8|11129.8|11122.8|11118.3|11111.8|50
1724263200000|2024-08-21 18:00:00|11129.4|11117.4|11130.2|11118.2|11135|11123|11121.3|11109.3|0
1724266800000|2024-08-21 19:00:00|11129.2|11117.2|11134|11122|11137|11125|11117.3|11105.3|0
1724270400000|2024-08-21 20:00:00|11133.1|11121.1|11134.1|11122.1|11138.2|11126.2|11126.3|11114.3|0
1724274000000|2024-08-21 21:00:00|11134.3|11122.3|11133.9|11121.9|11135.5|11123.5|11133.5|11121.5|0
1724277600000|2024-08-21 22:00:00|11134|11122|11138|11126|11140.5|11128.5|11132.4|11120.4|0
1724281200000|2024-08-21 23:00:00|11138.2|11126.2|11139.1|11127.1|11139.5|11127.5|11135.5|11123.5|0
1724284800000|2024-08-22 00:00:00|11138.8|11126.8|11143.9|11131.9|11153.4|11141.4|11136.7|11124.7|0
1724288400000|2024-08-22 01:00:00|11145.8|11133.8|11136.4|11124.4|11145.8|11133.8|11134.5|11122.5|0
1724292000000|2024-08-22 02:00:00|11138.3|11126.3|11125.7|11113.7|11138.3|11126.3|11123.9|11111.9|0
1724295600000|2024-08-22 03:00:00|11126.7|11114.7|11119.8|11107.8|11128.6|11116.6|11114.1|11102.1|0
1724299200000|2024-08-22 04:00:00|11121.7|11109.7|11125.5|11113.5|11127.4|11115.4|11119.8|11107.8|0
1724302800000|2024-08-22 05:00:00|11125.6|11113.6|11120|11108|11126.5|11114.5|11118.1|11106.1|0
1724306400000|2024-08-22 06:00:00|11123.7|11111.7|11118|11113|11123.8|11117.5|11108|11103|70
1724310000000|2024-08-22 07:00:00|11114|11109|11166.1|11161.1|11173.6|11168.6|11110|11105|1180
1724313600000|2024-08-22 08:00:00|11166.6|11161.6|11194.6|11189.6|11201.6|11196.6|11166.6|11161.6|464
1724317200000|2024-08-22 09:00:00|11195.1|11190.1|11186.6|11181.6|11210.1|11205.1|11182.6|11177.6|424
1724320800000|2024-08-22 10:00:00|11186.1|11181.1|11197.6|11192.6|11201.6|11196.6|11183.6|11178.6|344
1724324400000|2024-08-22 11:00:00|11198.6|11193.6|11198.6|11193.6|11201.1|11196.1|11190.1|11185.1|175
1724328000000|2024-08-22 12:00:00|11198.1|11193.1|11188.6|11183.6|11198.6|11193.6|11182.1|11177.1|270
1724331600000|2024-08-22 13:00:00|11189.1|11184.1|11197.1|11192.1|11208.6|11203.6|11184.1|11179.1|464
1724335200000|2024-08-22 14:00:00|11196.6|11191.6|11164.9|11159.9|11200.1|11195.1|11164.4|11159.4|467
1724338800000|2024-08-22 15:00:00|11165.4|11160.4|11153.9|11146.9|11181.4|11176.4|11149.9|11143.9|1071
1724342400000|2024-08-22 16:00:00|11152.9|11147.9|11157.9|11150.9|11181.9|11174.9|11152.9|11146.9|126
1724346000000|2024-08-22 17:00:00|11156.9|11149.9|11140.9|11128.9|11169.9|11163.9|11134.9|11127.9|97
1724349600000|2024-08-22 18:00:00|11140.8|11128.8|11144.8|11132.8|11158.5|11146.5|11137|11125|0
1724353200000|2024-08-22 19:00:00|11144.9|11132.9|11138.5|11126.5|11155|11143|11131.3|11119.3|0
1724356800000|2024-08-22 20:00:00|11138.1|11126.1|11142.1|11130.1|11147|11135|11130.7|11118.7|0
1724360400000|2024-08-22 21:00:00|11142.2|11130.2|11143.3|11131.3|11144.7|11132.7|11141.9|11129.9|0
1724364000000|2024-08-22 22:00:00|11144.5|11132.5|11148.8|11136.8|11149.9|11137.9|11142.1|11130.1|0
1724367600000|2024-08-22 23:00:00|11148.9|11136.9|11151.6|11139.6|11151.6|11139.6|11147.1|11135.1|0
1724371200000|2024-08-23 00:00:00|11151.8|11139.8|11148|11136|11158.5|11146.5|11146.1|11134.1|0
1724374800000|2024-08-23 01:00:00|11147|11135|11150.9|11138.9|11154.7|11142.7|11145.1|11133.1|0
1724378400000|2024-08-23 02:00:00|11152.8|11140.8|11158.4|11146.4|11160.4|11148.4|11147.1|11135.1|0
1724382000000|2024-08-23 03:00:00|11156.5|11144.5|11166|11154|11166.1|11154.1|11156.5|11144.5|0
1724385600000|2024-08-23 04:00:00|11167.9|11155.9|11169.5|11157.5|11171.8|11159.8|11167.6|11155.6|0
1724389200000|2024-08-23 05:00:00|11168.6|11156.6|11170.2|11158.2|11180.9|11168.9|11164.5|11152.5|0
1724392800000|2024-08-23 06:00:00|11172|11160|11175.1|11170.1|11193.1|11188.1|11170.1|11158.1|103
1724396400000|2024-08-23 07:00:00|11182.1|11177.1|11215.7|11210.7|11242.1|11237.1|11178.6|11173.6|1176
1724400000000|2024-08-23 08:00:00|11215.2|11210.2|11223.7|11218.7|11224.7|11219.7|11207.7|11202.7|286
1724403600000|2024-08-23 09:00:00|11223.2|11218.2|11246.7|11241.7|11247.7|11242.7|11215.7|11210.7|330
1724407200000|2024-08-23 10:00:00|11246.2|11241.2|11236.7|11231.7|11250.7|11245.7|11234.7|11229.7|343
1724410800000|2024-08-23 11:00:00|11236.2|11231.2|11229.4|11224.4|11237.2|11232.2|11225.7|11220.7|214
1724414400000|2024-08-23 12:00:00|11229.9|11224.9|11219.9|11214.9|11239.9|11234.9|11219.9|11214.9|411
1724418000000|2024-08-23 13:00:00|11220.4|11215.4|11226.4|11221.4|11227.4|11222.4|11207.4|11202.4|526
1724421600000|2024-08-23 14:00:00|11227.4|11222.4|11277.2|11272.2|11289.7|11284.7|11226.4|11221.4|1227
1724425200000|2024-08-23 15:00:00|11277.7|11272.7|11267.7|11260.7|11291.7|11284.7|11265.7|11259.7|1181
1724428800000|2024-08-23 16:00:00|11268.7|11261.7|11268.7|11261.7|11269.7|11261.7|11247.7|11240.7|208
1724432400000|2024-08-23 17:00:00|11267.7|11260.7|11270.7|11258.7|11272.7|11265.7|11262.7|11255.7|104
1724436000000|2024-08-23 18:00:00|11270.6|11258.6|11272.8|11260.8|11274.9|11262.9|11263|11251|0
1724439600000|2024-08-23 19:00:00|11270.9|11258.9|11284.8|11272.8|11290.8|11278.8|11268.8|11256.8|0
1724443200000|2024-08-23 20:00:00|11282.2|11270.2|11280.5|11268.5|11286.8|11274.8|11277.1|11265.1|0
1724446800000|2024-08-23 21:00:00|11282.7|11270.7|11282.7|11270.7|11282.7|11270.7|11282.7|11270.7|0
1724623200000|2024-08-25 22:00:00|11289.3|11277.3|11273.8|11261.8|11295.5|11283.5|11273|11261|0
1724626800000|2024-08-25 23:00:00|11274.4|11262.4|11280|11268|11280.4|11268.4|11270|11258|0
1724630400000|2024-08-26 00:00:00|11280.4|11268.4|11279.2|11267.2|11284.3|11272.3|11256.1|11244.1|0
1724634000000|2024-08-26 01:00:00|11280.2|11268.2|11269.7|11257.7|11281.2|11269.2|11269.6|11257.6|0
1724637600000|2024-08-26 02:00:00|11269.6|11257.6|11262|11250|11271.6|11259.6|11261.9|11249.9|0
1724641200000|2024-08-26 03:00:00|11263.9|11251.9|11263.7|11251.7|11269.6|11257.6|11259.8|11247.8|0
1724644800000|2024-08-26 04:00:00|11265.6|11253.6|11261.2|11249.2|11265.7|11253.7|11261.2|11249.2|0
1724648400000|2024-08-26 05:00:00|11259.3|11247.3|11273.5|11261.5|11277.4|11265.4|11257.3|11245.3|0
1724652000000|2024-08-26 06:00:00|11273.6|11261.6|11257.4|11252.4|11277.4|11272.4|11248.9|11243.9|149
1724655600000|2024-08-26 07:00:00|11266.9|11261.9|11261.9|11256.9|11285.9|11280.9|11241.4|11236.4|757
1724659200000|2024-08-26 08:00:00|11262.4|11257.4|11285.4|11280.4|11287.4|11282.4|11262.4|11257.4|203
1724662800000|2024-08-26 09:00:00|11284.9|11279.9|11284.4|11279.4|11287.9|11282.9|11268.4|11263.4|191
1724666400000|2024-08-26 10:00:00|11285.4|11280.4|11285.4|11280.4|11294.4|11289.4|11279.9|11274.9|174
1724670000000|2024-08-26 11:00:00|11285.9|11280.9|11305.1|11300.1|11306.1|11301.1|11284.9|11279.9|612
1724673600000|2024-08-26 12:00:00|11305.6|11300.6|11292.1|11287.1|11305.6|11300.6|11289.6|11284.6|213
1724677200000|2024-08-26 13:00:00|11292.6|11287.6|11279.1|11274.1|11296.6|11291.6|11244.6|11239.6|542
1724680800000|2024-08-26 14:00:00|11279.6|11274.6|11280.1|11275.1|11293.6|11288.6|11268.1|11263.1|907
1724684400000|2024-08-26 15:00:00|11280.6|11275.6|11253.9|11246.9|11284.1|11279.1|11251.9|11245.9|1125
1724688000000|2024-08-26 16:00:00|11252.9|11245.9|11268.9|11261.9|11272.9|11265.9|11248.9|11241.9|165
1724691600000|2024-08-26 17:00:00|11269.9|11262.9|11251.9|11239.9|11271.9|11265.9|11242.9|11235.9|133
1724695200000|2024-08-26 18:00:00|11251.8|11239.8|11271.4|11259.4|11273.3|11261.3|11247.9|11235.9|0
1724698800000|2024-08-26 19:00:00|11270.4|11258.4|11267.6|11255.6|11271.4|11259.4|11261.5|11249.5|0
1724702400000|2024-08-26 20:00:00|11266.6|11254.6|11255.5|11243.5|11266.6|11254.6|11252.7|11240.7|0
1724706000000|2024-08-26 21:00:00|11255.3|11243.3|11255.9|11243.9|11257|11245|11254.7|11242.7|0
1724709600000|2024-08-26 22:00:00|11256.7|11244.7|11252.2|11240.2|11261.7|11249.7|11248.1|11236.1|0
1724713200000|2024-08-26 23:00:00|11251.8|11239.8|11260.1|11248.1|11261.8|11249.8|11251.3|11239.3|0
1724716800000|2024-08-27 00:00:00|11260.4|11248.4|11264.6|11252.6|11272.5|11260.5|11257.7|11245.7|0
1724720400000|2024-08-27 01:00:00|11264.7|11252.7|11268.5|11256.5|11269.5|11257.5|11260.7|11248.7|0
1724724000000|2024-08-27 02:00:00|11266.6|11254.6|11274.4|11262.4|11278.2|11266.2|11266.6|11254.6|0
1724727600000|2024-08-27 03:00:00|11276.3|11264.3|11274.4|11262.4|11276.3|11264.3|11270.5|11258.5|0
1724731200000|2024-08-27 04:00:00|11274.3|11262.3|11276.3|11264.3|11278.2|11266.2|11270.5|11258.5|0
1724734800000|2024-08-27 05:00:00|11278.2|11266.2|11282.1|11270.1|11284|11272|11276.3|11264.3|0
1724738400000|2024-08-27 06:00:00|11280.2|11268.2|11272.6|11267.6|11284.1|11279.1|11264.1|11259.1|77
1724742000000|2024-08-27 07:00:00|11275.1|11270.1|11296.1|11291.1|11307.1|11302.1|11268.6|11263.6|1478
1724745600000|2024-08-27 08:00:00|11295.1|11290.1|11329.1|11324.1|11331.1|11326.1|11294.1|11289.1|595
1724749200000|2024-08-27 09:00:00|11329.6|11324.6|11292.1|11287.1|11333.1|11328.1|11291.6|11286.6|363
1724752800000|2024-08-27 10:00:00|11292.6|11287.6|11304.6|11299.6|11308.6|11303.6|11276.6|11271.6|281
1724756400000|2024-08-27 11:00:00|11304.1|11299.1|11308.4|11303.4|11318.1|11313.1|11296.6|11291.6|250
1724760000000|2024-08-27 12:00:00|11309.4|11304.4|11289.9|11284.9|11311.4|11306.4|11283.4|11278.4|450
1724763600000|2024-08-27 13:00:00|11291.4|11286.4|11311.9|11306.9|11321.9|11316.9|11283.9|11278.9|472
1724767200000|2024-08-27 14:00:00|11312.9|11307.9|11322.6|11317.6|11326.1|11321.1|11303.6|11298.6|448
1724770800000|2024-08-27 15:00:00|11323.6|11318.6|11330.6|11324.6|11331.6|11324.6|11316.6|11309.6|1050
1724774400000|2024-08-27 16:00:00|11331.6|11323.6|11340.6|11334.6|11343.6|11336.6|11327.6|11320.6|208
1724778000000|2024-08-27 17:00:00|11341.6|11335.6|11349.5|11337.5|11352.1|11345.6|11339.6|11332.6|77
1724781600000|2024-08-27 18:00:00|11347.6|11335.6|11343.7|11331.7|11349.6|11337.6|11341.7|11329.7|0
1724785200000|2024-08-27 19:00:00|11343.6|11331.6|11338.9|11326.9|11345.6|11333.6|11337.8|11325.8|0
1724788800000|2024-08-27 20:00:00|11337.9|11325.9|11336.8|11324.8|11342.4|11330.4|11334.4|11322.4|0
1724792400000|2024-08-27 21:00:00|11338.1|11326.1|11338.9|11326.9|11339.3|11327.3|11336|11324|0
1724796000000|2024-08-27 22:00:00|11338.5|11326.5|11328.5|11316.5|11340.7|11328.7|11324.2|11312.2|0
1724799600000|2024-08-27 23:00:00|11328.3|11316.3|11327.6|11315.6|11332.6|11320.6|11320.8|11308.8|0
1724803200000|2024-08-28 00:00:00|11327.7|11315.7|11332.8|11320.8|11335.7|11323.7|11321.1|11309.1|0
1724806800000|2024-08-28 01:00:00|11332.7|11320.7|11336.6|11324.6|11336.6|11324.6|11326.9|11314.9|0
1724810400000|2024-08-28 02:00:00|11334.7|11322.7|11342.4|11330.4|11344.4|11332.4|11334.6|11322.6|0
1724814000000|2024-08-28 03:00:00|11342.5|11330.5|11341.6|11329.6|11344.4|11332.4|11340.5|11328.5|0
1724817600000|2024-08-28 04:00:00|11342.6|11330.6|11345.6|11333.6|11347.5|11335.5|11341.6|11329.6|0
1724821200000|2024-08-28 05:00:00|11344.6|11332.6|11351.3|11339.3|11353.2|11341.2|11343.6|11331.6|0
1724824800000|2024-08-28 06:00:00|11349.4|11337.4|11355.8|11350.8|11367.3|11362.3|11347.5|11335.5|108
1724828400000|2024-08-28 07:00:00|11356.8|11351.8|11341.6|11336.6|11359.8|11354.8|11330.1|11325.1|1255
1724832000000|2024-08-28 08:00:00|11340.6|11335.6|11335.6|11330.6|11355.1|11350.1|11334.1|11329.1|433
1724835600000|2024-08-28 09:00:00|11336.1|11331.1|11333.6|11328.6|11338.6|11333.6|11320.1|11315.1|430
1724839200000|2024-08-28 10:00:00|11334.6|11329.6|11318.6|11313.6|11342.6|11337.6|11310.6|11305.6|432
1724842800000|2024-08-28 11:00:00|11317.6|11312.6|11337.7|11332.7|11341.6|11336.6|11317.6|11312.6|245
1724846400000|2024-08-28 12:00:00|11337.2|11332.2|11329.2|11324.2|11343.2|11338.2|11312.2|11307.2|284
1724850000000|2024-08-28 13:00:00|11328.7|11323.7|11369.2|11364.2|11374.2|11369.2|11325.2|11320.2|684
1724853600000|2024-08-28 14:00:00|11369.7|11364.7|11357|11352|11379|11374|11352.5|11347.5|742
1724857200000|2024-08-28 15:00:00|11357.5|11352.5|11344|11337|11359.5|11354.5|11334|11327|1201
1724860800000|2024-08-28 16:00:00|11343|11336|11334|11327|11344|11337|11322|11315|191
1724864400000|2024-08-28 17:00:00|11333|11326|11358|11346|11407|11400|11326|11319|1546
1724868000000|2024-08-28 18:00:00|11358.1|11346.1|11391.2|11379.2|11392.2|11380.2|11353.7|11341.7|0
1724871600000|2024-08-28 19:00:00|11390.3|11378.3|11391.6|11379.6|11399.1|11387.1|11385|11373|0
1724875200000|2024-08-28 20:00:00|11391.7|11379.7|11380.3|11368.3|11396.8|11384.8|11355.3|11343.3|0
1724878800000|2024-08-28 21:00:00|11380.7|11368.7|11360.3|11348.3|11382.1|11370.1|11360.3|11348.3|0
1724882400000|2024-08-28 22:00:00|11360.4|11348.4|11355.4|11343.4|11373.1|11361.1|11338.4|11326.4|0
1724886000000|2024-08-28 23:00:00|11355.2|11343.2|11357.1|11345.1|11358.6|11346.6|11352.7|11340.7|0
1724889600000|2024-08-29 00:00:00|11357.4|11345.4|11380.1|11368.1|11385.6|11373.6|11357.4|11345.4|0
1724893200000|2024-08-29 01:00:00|11382|11370|11370.3|11358.3|11383.9|11371.9|11370.2|11358.2|0
1724896800000|2024-08-29 02:00:00|11368.4|11356.4|11375.5|11363.5|11379.4|11367.4|11366.4|11354.4|0
1724900400000|2024-08-29 03:00:00|11376.4|11364.4|11383.1|11371.1|11383.2|11371.2|11373.6|11361.6|0
1724904000000|2024-08-29 04:00:00|11383.2|11371.2|11383.2|11371.2|11389|11377|11381.2|11369.2|0
1724907600000|2024-08-29 05:00:00|11383.3|11371.3|11384.3|11372.3|11392.8|11380.8|11377.5|11365.5|0
1724911200000|2024-08-29 06:00:00|11382.4|11370.4|11327.5|11322.5|11382.4|11375.5|11315|11310|396
1724914800000|2024-08-29 07:00:00|11333|11328|11358.1|11353.1|11374|11369|11330|11325|1218
1724918400000|2024-08-29 08:00:00|11356.1|11351.1|11377.6|11372.6|11386.1|11381.1|11354.1|11349.1|531
1724922000000|2024-08-29 09:00:00|11378.1|11373.1|11382.6|11377.6|11401.6|11396.6|11374.1|11369.1|478
1724925600000|2024-08-29 10:00:00|11383.1|11378.1|11389.1|11384.1|11390.6|11385.6|11375.1|11370.1|336
1724929200000|2024-08-29 11:00:00|11388.1|11383.1|11384.5|11379.5|11391|11386|11375.1|11370.1|276
1724932800000|2024-08-29 12:00:00|11386|11381|11391|11386|11399|11394|11375.5|11370.5|367
1724936400000|2024-08-29 13:00:00|11390.5|11385.5|11352|11347|11395.5|11390.5|11343.5|11338.5|634
1724940000000|2024-08-29 14:00:00|11352.5|11347.5|11364.4|11359.4|11377.4|11372.4|11351|11346|804
1724943600000|2024-08-29 15:00:00|11364.9|11359.9|11376.4|11369.4|11379.4|11373.4|11358.9|11353.9|1188
1724947200000|2024-08-29 16:00:00|11377.4|11370.4|11381.4|11374.4|11390.4|11383.4|11376.4|11369.4|143
1724950800000|2024-08-29 17:00:00|11380.4|11373.4|11380.4|11368.4|11383.4|11376.4|11369.4|11362.4|97
1724954400000|2024-08-29 18:00:00|11379.4|11367.4|11328.4|11316.4|11379.4|11367.4|11316.1|11304.1|0
1724958000000|2024-08-29 19:00:00|11328.3|11316.3|11333.7|11321.7|11350.6|11338.6|11321.5|11309.5|0
1724961600000|2024-08-29 20:00:00|11333.1|11321.1|11343.5|11331.5|11346.6|11334.6|11333.1|11321.1|0
1724965200000|2024-08-29 21:00:00|11343.7|11331.7|11344.7|11332.7|11345.6|11333.6|11342.3|11330.3|0
1724968800000|2024-08-29 22:00:00|11345.4|11333.4|11342|11330|11348|11336|11336.1|11324.1|0
1724972400000|2024-08-29 23:00:00|11341.8|11329.8|11341|11329|11344.5|11332.5|11339.8|11327.8|0
1724976000000|2024-08-30 00:00:00|11341.2|11329.2|11342.8|11330.8|11350.4|11338.4|11331.3|11319.3|0
1724979600000|2024-08-30 01:00:00|11344.7|11332.7|11348.4|11336.4|11350.4|11338.4|11342.7|11330.7|0
1724983200000|2024-08-30 02:00:00|11346.5|11334.5|11357.9|11345.9|11357.9|11345.9|11346.5|11334.5|0
1724986800000|2024-08-30 03:00:00|11356|11344|11345.8|11333.8|11357.9|11345.9|11342|11330|0
1724990400000|2024-08-30 04:00:00|11344.8|11332.8|11346.8|11334.8|11348.7|11336.7|11335.5|11323.5|0
1724994000000|2024-08-30 05:00:00|11344.9|11332.9|11353.7|11341.7|11361.3|11349.3|11343|11331|0
1724997600000|2024-08-30 06:00:00|11351.8|11339.8|11369.6|11364.6|11382.6|11377.6|11345.6|11336|238
1725001200000|2024-08-30 07:00:00|11368.1|11363.1|11432.3|11427.3|11442.3|11437.3|11368.1|11363.1|1830
1725004800000|2024-08-30 08:00:00|11432.8|11427.8|11436.3|11431.3|11442.3|11437.3|11425.8|11420.8|602
1723413600000|2024-08-11 22:00:00|10674.2|10662.2|10666.1|10654.1|10677.9|10665.9|10645.7|10633.7|0
1723417200000|2024-08-11 23:00:00|10666.3|10654.3|10675.9|10663.9|10679.2|10667.2|10664.7|10652.7|0
1723420800000|2024-08-12 00:00:00|10675.7|10663.7|10677.1|10665.1|10685.6|10673.6|10666.5|10654.5|0
1723424400000|2024-08-12 01:00:00|10677|10665|10679.9|10667.9|10691.3|10679.3|10667.5|10655.5|0
1723428000000|2024-08-12 02:00:00|10680.8|10668.8|10694.3|10682.3|10696.2|10684.2|10678.9|10666.9|0
1723431600000|2024-08-12 03:00:00|10694.2|10682.2|10690.3|10678.3|10696.2|10684.2|10678.9|10666.9|0
1723435200000|2024-08-12 04:00:00|10689.3|10677.3|10688.6|10676.6|10692.2|10680.2|10682.7|10670.7|0
1723438800000|2024-08-12 05:00:00|10686.7|10674.7|10692.6|10680.6|10698.2|10686.2|10681.3|10669.3|0
1723442400000|2024-08-12 06:00:00|10694.5|10682.5|10681.5|10676.5|10708|10703|10669.5|10664.5|169
1723446000000|2024-08-12 07:00:00|10680.5|10675.5|10706.3|10701.3|10719|10714|10676.5|10671.5|2047
1723449600000|2024-08-12 08:00:00|10705.3|10700.3|10644.8|10639.8|10712.3|10707.3|10642.8|10637.8|1214
1723453200000|2024-08-12 09:00:00|10644.3|10639.3|10660.8|10655.8|10663.3|10658.3|10630.8|10625.8|749
1723456800000|2024-08-12 10:00:00|10660.3|10655.3|10657.8|10652.8|10661.8|10656.8|10646.3|10641.3|554
1723460400000|2024-08-12 11:00:00|10657.3|10652.3|10658.7|10653.7|10670.2|10665.2|10653.8|10648.8|973
1723464000000|2024-08-12 12:00:00|10659.2|10654.2|10651.7|10646.7|10664.7|10659.7|10646.2|10641.2|600
1723467600000|2024-08-12 13:00:00|10651.2|10646.2|10617.2|10612.2|10667.2|10662.2|10612.7|10607.7|732
1723471200000|2024-08-12 14:00:00|10618.2|10613.2|10659.7|10654.7|10664.2|10659.2|10612.7|10607.7|2016
1723474800000|2024-08-12 15:00:00|10660.2|10655.2|10670.7|10663.7|10670.7|10663.7|10615.2|10610.2|1791
1723478400000|2024-08-12 16:00:00|10669.7|10662.7|10640.7|10633.7|10672.7|10665.7|10640.7|10633.7|174
1723482000000|2024-08-12 17:00:00|10639.7|10632.7|10644.5|10632.5|10662.7|10655.7|10634.7|10626.7|68
1723485600000|2024-08-12 18:00:00|10644.6|10632.6|10648.7|10636.7|10652.4|10640.4|10640.8|10628.8|0
1723489200000|2024-08-12 19:00:00|10647.7|10635.7|10645.6|10633.6|10652.3|10640.3|10632.9|10620.9|0
1723492800000|2024-08-12 20:00:00|10645.1|10633.1|10639.8|10627.8|10647.8|10635.8|10636.9|10624.9|0
1723496400000|2024-08-12 21:00:00|10639.9|10627.9|10642.3|10630.3|10642.4|10630.4|10639.9|10627.9|0
1723500000000|2024-08-12 22:00:00|10642|10630|10644.2|10632.2|10647.6|10635.6|10642|10630|0
1723503600000|2024-08-12 23:00:00|10644.4|10632.4|10646.9|10634.9|10651|10639|10641.9|10629.9|0
1723507200000|2024-08-13 00:00:00|10646.7|10634.7|10667.7|10655.7|10671.6|10659.6|10638.9|10626.9|0
1723510800000|2024-08-13 01:00:00|10665.8|10653.8|10658.3|10646.3|10667.8|10655.8|10652.5|10640.5|0
1723514400000|2024-08-13 02:00:00|10659.2|10647.2|10665.9|10653.9|10665.9|10653.9|10657.3|10645.3|0
1723518000000|2024-08-13 03:00:00|10664|10652|10664|10652|10671.7|10659.7|10664|10652|0
1723521600000|2024-08-13 04:00:00|10664.1|10652.1|10673.3|10661.3|10677.1|10665.1|10663|10651|0
1723525200000|2024-08-13 05:00:00|10675.2|10663.2|10682.7|10670.7|10682.7|10670.7|10667.7|10655.7|0
1723528800000|2024-08-13 06:00:00|10682.8|10670.8|10686.1|10681.1|10694.1|10689.1|10664.6|10659.6|209
1723532400000|2024-08-13 07:00:00|10684.6|10679.6|10705.6|10700.6|10712.6|10707.6|10669.6|10664.6|2657
1723536000000|2024-08-13 08:00:00|10705.1|10700.1|10695.6|10690.6|10711.6|10706.6|10669.6|10664.6|2257
1723539600000|2024-08-13 09:00:00|10690.1|10685.1|10690.6|10685.6|10706.6|10701.6|10677.1|10672.1|1974
1723543200000|2024-08-13 10:00:00|10688.6|10683.6|10675.6|10670.6|10689.6|10684.6|10646.1|10641.1|3914
1723546800000|2024-08-13 11:00:00|10675.1|10670.1|10685.4|10680.4|10691.1|10686.1|10668.6|10663.6|1338
1723550400000|2024-08-13 12:00:00|10685.9|10680.9|10696.4|10691.4|10710.4|10705.4|10684.9|10679.9|1657
1723554000000|2024-08-13 13:00:00|10696.9|10691.9|10696.4|10691.4|10703.4|10698.4|10681.4|10676.4|2144
1723557600000|2024-08-13 14:00:00|10695.9|10690.9|10726.9|10721.9|10728.4|10723.4|10687.4|10682.4|2064
1723561200000|2024-08-13 15:00:00|10727.4|10722.4|10727.4|10720.4|10736.4|10730.4|10720.4|10714.4|2508
1723564800000|2024-08-13 16:00:00|10726.4|10719.4|10740.4|10733.4|10740.4|10733.4|10724.4|10717.4|92
1723568400000|2024-08-13 17:00:00|10739.4|10732.4|10745|10733|10745|10733.4|10728.4|10720.4|171
1723572000000|2024-08-13 18:00:00|10743.1|10731.1|10753.5|10741.5|10755.6|10743.6|10739.3|10727.3|0
1723575600000|2024-08-13 19:00:00|10755.4|10743.4|10760.5|10748.5|10765.2|10753.2|10747.8|10735.8|0
1723579200000|2024-08-13 20:00:00|10761.6|10749.6|10754.3|10742.3|10762.6|10750.6|10751.3|10739.3|0
1723582800000|2024-08-13 21:00:00|10754.4|10742.4|10755|10743|10755.6|10743.6|10750.8|10738.8|0
1723586400000|2024-08-13 22:00:00|10755.2|10743.2|10750.8|10738.8|10760.1|10748.1|10749|10737|0
1723590000000|2024-08-13 23:00:00|10750.6|10738.6|10753.3|10741.3|10754.7|10742.7|10749.4|10737.4|0
1723593600000|2024-08-14 00:00:00|10753.7|10741.7|10746.9|10734.9|10755|10743|10745|10733|0
1723597200000|2024-08-14 01:00:00|10746.8|10734.8|10763.9|10751.9|10765.9|10753.9|10743.1|10731.1|0
1723600800000|2024-08-14 02:00:00|10762|10750|10743.1|10731.1|10763.9|10751.9|10737.3|10725.3|0
1723604400000|2024-08-14 03:00:00|10744.1|10732.1|10750.7|10738.7|10750.7|10738.7|10741.2|10729.2|0
1723608000000|2024-08-14 04:00:00|10749.7|10737.7|10760.4|10748.4|10763.9|10751.9|10749.7|10737.7|0
1723611600000|2024-08-14 05:00:00|10758.5|10746.5|10760.5|10748.5|10771.8|10759.8|10752.9|10740.9|0
1723615200000|2024-08-14 06:00:00|10755.8|10743.8|10772.8|10767.8|10780.3|10775.3|10754.8|10742.8|1024
1723618800000|2024-08-14 07:00:00|10773.8|10768.8|10730.7|10725.7|10780.3|10775.3|10729.7|10724.7|4279
1723622400000|2024-08-14 08:00:00|10729.7|10724.7|10745.2|10740.2|10750.7|10745.7|10722.7|10717.7|1651
1723626000000|2024-08-14 09:00:00|10745.7|10740.7|10752.2|10747.2|10762.2|10757.2|10742.2|10737.2|1045
1723629600000|2024-08-14 10:00:00|10752.7|10747.7|10737.7|10732.7|10753.2|10748.2|10730.7|10725.7|2304
1723633200000|2024-08-14 11:00:00|10738.2|10733.2|10741.5|10736.5|10743|10738|10722.7|10717.7|1053
1723636800000|2024-08-14 12:00:00|10740.5|10735.5|10749|10744|10763|10758|10731|10726|1151
1723640400000|2024-08-14 13:00:00|10749.5|10744.5|10730|10725|10753|10748|10726.5|10721.5|1157
1723644000000|2024-08-14 14:00:00|10731|10726|10747.2|10742.2|10750.7|10745.7|10724.5|10719.5|1791
1723647600000|2024-08-14 15:00:00|10747.7|10742.7|10763.7|10756.7|10764.7|10757.7|10746.7|10741.7|2092
1723651200000|2024-08-14 16:00:00|10762.7|10755.7|10757.7|10750.7|10767.7|10761.7|10745.7|10738.7|151
1723654800000|2024-08-14 17:00:00|10756.7|10749.7|10758.7|10746.7|10764.7|10754.7|10748.7|10741.7|69
1723658400000|2024-08-14 18:00:00|10756.9|10744.9|10770.4|10758.4|10772.3|10760.3|10751|10739|0
1723662000000|2024-08-14 19:00:00|10770.3|10758.3|10769.2|10757.2|10774.1|10762.1|10756.7|10744.7|0
1723665600000|2024-08-14 20:00:00|10767.5|10755.5|10775.3|10763.3|10780.6|10768.6|10766.6|10754.6|0
1723669200000|2024-08-14 21:00:00|10775|10763|10776.5|10764.5|10777.9|10765.9|10774.6|10762.6|0
1723672800000|2024-08-14 22:00:00|10776.4|10764.4|10771.6|10759.6|10777.1|10765.1|10768.6|10756.6|0
1723676400000|2024-08-14 23:00:00|10771.7|10759.7|10769.4|10757.4|10777.9|10765.9|10766.7|10754.7|0
1723680000000|2024-08-15 00:00:00|10769.5|10757.5|10779.4|10767.4|10785.1|10773.1|10764.1|10752.1|0
1723683600000|2024-08-15 01:00:00|10777.5|10765.5|10785.1|10773.1|10787|10775|10775.6|10763.6|0
1723687200000|2024-08-15 02:00:00|10787|10775|10798.6|10786.6|10807.8|10795.8|10781.3|10769.3|0
1723690800000|2024-08-15 03:00:00|10796.7|10784.7|10794.9|10782.9|10798.6|10786.6|10791|10779|0
1723694400000|2024-08-15 04:00:00|10794.8|10782.8|10802.3|10790.3|10804.2|10792.2|10793|10781|0
1723698000000|2024-08-15 05:00:00|10800.4|10788.4|10796.6|10784.6|10800.4|10788.4|10783.4|10771.4|0
1723701600000|2024-08-15 06:00:00|10794.7|10782.7|10794.9|10789.9|10801.4|10796.4|10781.9|10776.9|165
1723705200000|2024-08-15 07:00:00|10794.4|10789.4|10793.9|10788.9|10805.4|10800.4|10763.9|10758.9|1276
1723708800000|2024-08-15 08:00:00|10793.4|10788.4|10772.9|10767.9|10798.9|10793.9|10765.9|10760.9|937
1723712400000|2024-08-15 09:00:00|10773.4|10768.4|10780.9|10775.9|10780.9|10775.9|10771.9|10766.9|635
1723716000000|2024-08-15 10:00:00|10779.9|10774.9|10751.9|10746.9|10780.9|10775.9|10745.4|10740.4|713
1723719600000|2024-08-15 11:00:00|10752.4|10747.4|10781.3|10776.3|10786.8|10781.8|10745.9|10740.9|810
1723723200000|2024-08-15 12:00:00|10780.8|10775.8|10846.3|10841.3|10866.8|10861.8|10773.8|10768.8|1082
1723726800000|2024-08-15 13:00:00|10847.3|10842.3|10884.8|10879.8|10888.8|10883.8|10844.3|10839.3|970
1723730400000|2024-08-15 14:00:00|10883.3|10878.3|10875.3|10870.3|10887.8|10882.8|10864.3|10859.3|1639
1723734000000|2024-08-15 15:00:00|10875.8|10870.8|10893.8|10886.8|10897.8|10890.8|10872.3|10867.3|1614
1723737600000|2024-08-15 16:00:00|10892.8|10885.8|10894.8|10885.8|10901.8|10895.8|10888.8|10878.8|261
1723741200000|2024-08-15 17:00:00|10893.8|10884.8|10919.7|10907.7|10923.8|10916.8|10890.8|10880.8|127
1723744800000|2024-08-15 18:00:00|10917.8|10905.8|10914.2|10902.2|10919.8|10907.8|10910.3|10898.3|0
1723748400000|2024-08-15 19:00:00|10914.1|10902.1|10919.9|10907.9|10921.9|10909.9|10908.2|10896.2|0
1723752000000|2024-08-15 20:00:00|10919|10907|10915.1|10903.1|10920.7|10908.7|10910.3|10898.3|0
1723755600000|2024-08-15 21:00:00|10915.2|10903.2|10917.2|10905.2|10917.3|10905.3|10914.5|10902.5|0
1723759200000|2024-08-15 22:00:00|10917.1|10905.1|10926.4|10914.4|10927.8|10915.8|10914.2|10902.2|0
1723762800000|2024-08-15 23:00:00|10926.6|10914.6|10927.2|10915.2|10933.1|10921.1|10924.7|10912.7|0
1723766400000|2024-08-16 00:00:00|10927.6|10915.6|10927.1|10915.1|10927.6|10915.6|10913.9|10901.9|0
1723770000000|2024-08-16 01:00:00|10925.2|10913.2|10932.7|10920.7|10936.6|10924.6|10915.8|10903.8|0
1723773600000|2024-08-16 02:00:00|10933.6|10921.6|10927.2|10915.2|10942.2|10930.2|10927.1|10915.1|0
1723777200000|2024-08-16 03:00:00|10925.3|10913.3|10921.7|10909.7|10925.4|10913.4|10917.9|10905.9|0
1723780800000|2024-08-16 04:00:00|10921.6|10909.6|10916|10904|10922.6|10910.6|10908.5|10896.5|0
1723784400000|2024-08-16 05:00:00|10917.9|10905.9|10935|10923|10938.8|10926.8|10916|10904|0
1723788000000|2024-08-16 06:00:00|10933.1|10921.1|10908.6|10903.6|10946.2|10934.2|10908.6|10903.6|254
1723791600000|2024-08-16 07:00:00|10908.1|10903.1|10910.4|10905.4|10938.6|10933.6|10894.4|10889.4|1507
1723795200000|2024-08-16 08:00:00|10909.9|10904.9|10930.4|10925.4|10941.9|10936.9|10901.9|10896.9|638
1723798800000|2024-08-16 09:00:00|10929.9|10924.9|10959.4|10954.4|10963.4|10958.4|10927.4|10922.4|497
1723802400000|2024-08-16 10:00:00|10958.9|10953.9|10936.9|10931.9|10958.9|10953.9|10923.9|10918.9|324
1723806000000|2024-08-16 11:00:00|10936.4|10931.4|10920.3|10915.3|10940.4|10935.4|10914.9|10909.9|408
1723809600000|2024-08-16 12:00:00|10921.3|10916.3|10913.3|10908.3|10926.8|10921.8|10898.8|10893.8|307
1723813200000|2024-08-16 13:00:00|10912.8|10907.8|10941.8|10936.8|10947.8|10942.8|10908.8|10903.8|507
1723816800000|2024-08-16 14:00:00|10942.8|10937.8|10943.7|10938.7|10961.2|10956.2|10934.2|10929.2|1153
1723820400000|2024-08-16 15:00:00|10945.2|10940.2|10956.7|10949.7|10962.7|10956.7|10943.7|10938.7|910
1723824000000|2024-08-16 16:00:00|10955.7|10948.7|10968.7|10961.7|10969.7|10962.7|10954.7|10947.7|113
1723827600000|2024-08-16 17:00:00|10967.7|10960.7|10967.1|10955.1|10969.7|10962.7|10957.7|10950.7|46
1723831200000|2024-08-16 18:00:00|10966.1|10954.1|10968.6|10956.6|10968.9|10956.9|10957.4|10945.4|0
1723834800000|2024-08-16 19:00:00|10970.5|10958.5|10961.3|10949.3|10970.5|10958.5|10954.5|10942.5|0
1723838400000|2024-08-16 20:00:00|10962.2|10950.2|10965.1|10953.1|10967.6|10955.6|10960.3|10948.3|0
1723842000000|2024-08-16 21:00:00|10964.7|10952.7|10964.7|10952.7|10964.7|10952.7|10964.7|10952.7|0
1724018400000|2024-08-18 22:00:00|10972.6|10960.6|10972|10960|10982.9|10970.9|10968.3|10956.3|0
1724022000000|2024-08-18 23:00:00|10972.2|10960.2|10972.7|10960.7|10978.1|10966.1|10967.1|10955.1|0
1724025600000|2024-08-19 00:00:00|10973.5|10961.5|10980.1|10968.1|10985.8|10973.8|10969|10957|0
1724029200000|2024-08-19 01:00:00|10980|10968|10976.5|10964.5|10981.9|10969.9|10968.8|10956.8|0
1724032800000|2024-08-19 02:00:00|10978.4|10966.4|10970.9|10958.9|10980.3|10968.3|10967.2|10955.2|0
1724036400000|2024-08-19 03:00:00|10971|10959|10976.4|10964.4|10980.4|10968.4|10970.9|10958.9|0
1724040000000|2024-08-19 04:00:00|10976.5|10964.5|10964.2|10952.2|10976.5|10964.5|10958.5|10946.5|0
1724043600000|2024-08-19 05:00:00|10966.1|10954.1|10957.8|10945.8|10969.9|10957.9|10954.7|10942.7|0
1724047200000|2024-08-19 06:00:00|10959.6|10947.6|10963.9|10958.9|10979.4|10974.4|10951.9|10946.9|88
1724050800000|2024-08-19 07:00:00|10968.9|10963.9|10999.9|10994.9|11015.4|11010.4|10968.4|10963.4|895
1724054400000|2024-08-19 08:00:00|10999.4|10994.4|11046.4|11041.4|11047.9|11042.9|10999.4|10994.4|708
1724058000000|2024-08-19 09:00:00|11046.9|11041.9|11063.4|11058.4|11084.9|11079.9|11037.9|11032.9|693
1724061600000|2024-08-19 10:00:00|11062.9|11057.9|11056.4|11051.4|11066.9|11061.9|11049.9|11044.9|352
1724065200000|2024-08-19 11:00:00|11055.9|11050.9|11075.5|11070.5|11077.5|11072.5|11054.9|11049.9|319
1724068800000|2024-08-19 12:00:00|11074.5|11069.5|11081|11076|11096.5|11091.5|11071.5|11066.5|363
1724072400000|2024-08-19 13:00:00|11081.5|11076.5|11104.5|11099.5|11115.5|11110.5|11077|11072|392
1724076000000|2024-08-19 14:00:00|11106.5|11101.5|11109.6|11104.6|11117.1|11112.1|11098|11093|588
1724079600000|2024-08-19 15:00:00|11110.1|11105.1|11100.6|11093.6|11116.6|11109.6|11091.6|11084.6|1388
1724083200000|2024-08-19 16:00:00|11099.6|11092.6|11116.6|11109.6|11117.6|11110.6|11096.6|11089.6|91
1724086800000|2024-08-19 17:00:00|11115.6|11110.6|11111.6|11099.6|11120.6|11113.6|11108.6|11099.6|55
1724090400000|2024-08-19 18:00:00|11111.7|11099.7|11117.5|11105.5|11119.5|11107.5|11107.8|11095.8|0
1724094000000|2024-08-19 19:00:00|11115.6|11103.6|11119.9|11107.9|11120.8|11108.8|11111.7|11099.7|0
1724097600000|2024-08-19 20:00:00|11121.7|11109.7|11114.6|11102.6|11122.7|11110.7|11113.2|11101.2|0
1724101200000|2024-08-19 21:00:00|11114.7|11102.7|11116|11104|11117.1|11105.1|11114.6|11102.6|0
1724104800000|2024-08-19 22:00:00|11116.1|11104.1|11121.5|11109.5|11124|11112|11116.1|11104.1|0
1724108400000|2024-08-19 23:00:00|11121.7|11109.7|11119.9|11107.9|11122.9|11110.9|11118.7|11106.7|0
1724112000000|2024-08-20 00:00:00|11120.1|11108.1|11117.1|11105.1|11121.2|11109.2|11107.7|11095.7|0
1724115600000|2024-08-20 01:00:00|11118|11106|11115.3|11103.3|11120.9|11108.9|11109.4|11097.4|0
1724119200000|2024-08-20 02:00:00|11113.4|11101.4|11127.4|11115.4|11127.5|11115.5|11111.5|11099.5|0
1724122800000|2024-08-20 03:00:00|11125.5|11113.5|11114|11102|11125.6|11113.6|11112.1|11100.1|0
1724126400000|2024-08-20 04:00:00|11114.1|11102.1|11125.4|11113.4|11125.4|11113.4|11114|11102|0
1724130000000|2024-08-20 05:00:00|11125.3|11113.3|11125.4|11113.4|11129.2|11117.2|11121.6|11109.6|0
1724133600000|2024-08-20 06:00:00|11123.5|11111.5|11126.2|11121.2|11138.2|11133.2|11116.2|11107.7|143
1724137200000|2024-08-20 07:00:00|11127.7|11122.7|11141.8|11136.8|11149.7|11144.7|11127.2|11122.2|1578
1724140800000|2024-08-20 08:00:00|11142.3|11137.3|11109.3|11104.3|11144.3|11139.3|11095.8|11090.8|525
1724144400000|2024-08-20 09:00:00|11109.8|11104.8|11096.8|11091.8|11116.3|11111.3|11093.8|11088.8|533
1724148000000|2024-08-20 10:00:00|11095.8|11090.8|11086.8|11081.8|11095.8|11090.8|11079.3|11074.3|536
1724151600000|2024-08-20 11:00:00|11087.8|11082.8|11085.9|11080.9|11091.8|11086.8|11074.4|11069.4|326
1724155200000|2024-08-20 12:00:00|11085.4|11080.4|11071.4|11066.4|11087.9|11082.9|11064.4|11059.4|407
1724158800000|2024-08-20 13:00:00|11071.9|11066.9|11075.9|11070.9|11078.4|11073.4|11056.9|11051.9|599
1724162400000|2024-08-20 14:00:00|11074.9|11069.9|11084.4|11079.4|11089.4|11084.4|11056.9|11051.9|640
1724166000000|2024-08-20 15:00:00|11084.9|11079.9|11097.4|11090.4|11098.4|11092.4|11075.4|11069.4|1253
1724169600000|2024-08-20 16:00:00|11098.4|11091.4|11075.4|11068.4|11098.4|11091.4|11075.4|11068.4|100
1724173200000|2024-08-20 17:00:00|11074.4|11066.4|11076.9|11064.9|11080.4|11070.4|11064.4|11057.4|47
1724176800000|2024-08-20 18:00:00|11075|11063|11085.8|11073.8|11090|11078|11070.1|11058.1|0
1724180400000|2024-08-20 19:00:00|11083.9|11071.9|11081.8|11069.8|11091.5|11079.5|11078|11066|0
1724184000000|2024-08-20 20:00:00|11082.6|11070.6|11082|11070|11089.4|11077.4|11081.6|11069.6|0
1724187600000|2024-08-20 21:00:00|11082.2|11070.2|11081|11069|11082.4|11070.4|11080.4|11068.4|0
1724191200000|2024-08-20 22:00:00|11080|11068|11081.8|11069.8|11084.1|11072.1|11078.9|11066.9|0
1724194800000|2024-08-20 23:00:00|11082.2|11070.2|11081.8|11069.8|11084.5|11072.5|11079.8|11067.8|0
1724198400000|2024-08-21 00:00:00|11081.7|11069.7|11097.2|11085.2|11099|11087|11080.1|11068.1|0
1724202000000|2024-08-21 01:00:00|11097.1|11085.1|11089.5|11077.5|11099|11087|11085.7|11073.7|0
1724205600000|2024-08-21 02:00:00|11091.4|11079.4|11097.1|11085.1|11099|11087|11087.6|11075.6|0
1724209200000|2024-08-21 03:00:00|11098|11086|11101.1|11089.1|11104.9|11092.9|11098|11086|0
1724212800000|2024-08-21 04:00:00|11099.2|11087.2|11109.4|11097.4|11109.4|11097.4|11099.2|11087.2|0
1724216400000|2024-08-21 05:00:00|11111.3|11099.3|11104.2|11092.2|11115.4|11103.4|11098.5|11086.5|0
1724220000000|2024-08-21 06:00:00|11102.3|11090.3|11081.6|11076.6|11109.6|11104.6|11077.1|11072.1|127
1724223600000|2024-08-21 07:00:00|11086.6|11081.6|11075.8|11070.8|11101.1|11096.1|11072.8|11067.8|941
1724227200000|2024-08-21 08:00:00|11075.3|11070.3|11081.8|11076.8|11083.8|11078.8|11067.3|11062.3|356
1724230800000|2024-08-21 09:00:00|11082.8|11077.8|11090.8|11085.8|11112.8|11107.8|11082.8|11077.8|336
1724234400000|2024-08-21 10:00:00|11091.3|11086.3|11111.8|11106.8|11113.3|11108.3|11090.3|11085.3|266
1724238000000|2024-08-21 11:00:00|11110.8|11105.8|11125.6|11120.6|11130.1|11125.1|11108.3|11103.3|252
1724241600000|2024-08-21 12:00:00|11125.1|11120.1|11120.1|11115.1|11127.1|11122.1|11101.6|11096.6|323
1724245200000|2024-08-21 13:00:00|11120.6|11115.6|11106.1|11101.1|11123.1|11118.1|11089.6|11084.6|457
1724248800000|2024-08-21 14:00:00|11106.6|11101.6|11088.8|11083.8|11126.6|11121.6|11076.8|11071.8|870
1724252400000|2024-08-21 15:00:00|11089.3|11084.3|11105.8|11098.8|11124.8|11117.8|11083.8|11078.8|902
1724256000000|2024-08-21 16:00:00|11104.8|11097.8|11130.8|11123.8|11131.8|11125.8|11096.8|11090.8|143
1724259600000|2024-08-21 17:00:00|11129.8|11122.8|11123.8|11111.8|11129.8|11122.8|11118.3|11111.8|50
1724263200000|2024-08-21 18:00:00|11129.4|11117.4|11130.2|11118.2|11135|11123|11121.3|11109.3|0
1724266800000|2024-08-21 19:00:00|11129.2|11117.2|11134|11122|11137|11125|11117.3|11105.3|0
1724270400000|2024-08-21 20:00:00|11133.1|11121.1|11134.1|11122.1|11138.2|11126.2|11126.3|11114.3|0
1724274000000|2024-08-21 21:00:00|11134.3|11122.3|11133.9|11121.9|11135.5|11123.5|11133.5|11121.5|0
1724277600000|2024-08-21 22:00:00|11134|11122|11138|11126|11140.5|11128.5|11132.4|11120.4|0
1724281200000|2024-08-21 23:00:00|11138.2|11126.2|11139.1|11127.1|11139.5|11127.5|11135.5|11123.5|0
1724284800000|2024-08-22 00:00:00|11138.8|11126.8|11143.9|11131.9|11153.4|11141.4|11136.7|11124.7|0
1724288400000|2024-08-22 01:00:00|11145.8|11133.8|11136.4|11124.4|11145.8|11133.8|11134.5|11122.5|0
1724292000000|2024-08-22 02:00:00|11138.3|11126.3|11125.7|11113.7|11138.3|11126.3|11123.9|11111.9|0
1724295600000|2024-08-22 03:00:00|11126.7|11114.7|11119.8|11107.8|11128.6|11116.6|11114.1|11102.1|0
1724299200000|2024-08-22 04:00:00|11121.7|11109.7|11125.5|11113.5|11127.4|11115.4|11119.8|11107.8|0
1724302800000|2024-08-22 05:00:00|11125.6|11113.6|11120|11108|11126.5|11114.5|11118.1|11106.1|0
1724306400000|2024-08-22 06:00:00|11123.7|11111.7|11118|11113|11123.8|11117.5|11108|11103|70
1724310000000|2024-08-22 07:00:00|11114|11109|11166.1|11161.1|11173.6|11168.6|11110|11105|1180
1724313600000|2024-08-22 08:00:00|11166.6|11161.6|11194.6|11189.6|11201.6|11196.6|11166.6|11161.6|464
1724317200000|2024-08-22 09:00:00|11195.1|11190.1|11186.6|11181.6|11210.1|11205.1|11182.6|11177.6|424
1724320800000|2024-08-22 10:00:00|11186.1|11181.1|11197.6|11192.6|11201.6|11196.6|11183.6|11178.6|344
1724324400000|2024-08-22 11:00:00|11198.6|11193.6|11198.6|11193.6|11201.1|11196.1|11190.1|11185.1|175
1724328000000|2024-08-22 12:00:00|11198.1|11193.1|11188.6|11183.6|11198.6|11193.6|11182.1|11177.1|270
1724331600000|2024-08-22 13:00:00|11189.1|11184.1|11197.1|11192.1|11208.6|11203.6|11184.1|11179.1|464
1724335200000|2024-08-22 14:00:00|11196.6|11191.6|11164.9|11159.9|11200.1|11195.1|11164.4|11159.4|467
1724338800000|2024-08-22 15:00:00|11165.4|11160.4|11153.9|11146.9|11181.4|11176.4|11149.9|11143.9|1071
1724342400000|2024-08-22 16:00:00|11152.9|11147.9|11157.9|11150.9|11181.9|11174.9|11152.9|11146.9|126
1724346000000|2024-08-22 17:00:00|11156.9|11149.9|11140.9|11128.9|11169.9|11163.9|11134.9|11127.9|97
1724349600000|2024-08-22 18:00:00|11140.8|11128.8|11144.8|11132.8|11158.5|11146.5|11137|11125|0
1724353200000|2024-08-22 19:00:00|11144.9|11132.9|11138.5|11126.5|11155|11143|11131.3|11119.3|0
1724356800000|2024-08-22 20:00:00|11138.1|11126.1|11142.1|11130.1|11147|11135|11130.7|11118.7|0
1724360400000|2024-08-22 21:00:00|11142.2|11130.2|11143.3|11131.3|11144.7|11132.7|11141.9|11129.9|0
1724364000000|2024-08-22 22:00:00|11144.5|11132.5|11148.8|11136.8|11149.9|11137.9|11142.1|11130.1|0
1724367600000|2024-08-22 23:00:00|11148.9|11136.9|11151.6|11139.6|11151.6|11139.6|11147.1|11135.1|0
1724371200000|2024-08-23 00:00:00|11151.8|11139.8|11148|11136|11158.5|11146.5|11146.1|11134.1|0
1724374800000|2024-08-23 01:00:00|11147|11135|11150.9|11138.9|11154.7|11142.7|11145.1|11133.1|0
1724378400000|2024-08-23 02:00:00|11152.8|11140.8|11158.4|11146.4|11160.4|11148.4|11147.1|11135.1|0
1724382000000|2024-08-23 03:00:00|11156.5|11144.5|11166|11154|11166.1|11154.1|11156.5|11144.5|0
1724385600000|2024-08-23 04:00:00|11167.9|11155.9|11169.5|11157.5|11171.8|11159.8|11167.6|11155.6|0
1724389200000|2024-08-23 05:00:00|11168.6|11156.6|11170.2|11158.2|11180.9|11168.9|11164.5|11152.5|0
1724392800000|2024-08-23 06:00:00|11172|11160|11175.1|11170.1|11193.1|11188.1|11170.1|11158.1|103
1724396400000|2024-08-23 07:00:00|11182.1|11177.1|11215.7|11210.7|11242.1|11237.1|11178.6|11173.6|1176
1724400000000|2024-08-23 08:00:00|11215.2|11210.2|11223.7|11218.7|11224.7|11219.7|11207.7|11202.7|286
1724403600000|2024-08-23 09:00:00|11223.2|11218.2|11246.7|11241.7|11247.7|11242.7|11215.7|11210.7|330
1724407200000|2024-08-23 10:00:00|11246.2|11241.2|11236.7|11231.7|11250.7|11245.7|11234.7|11229.7|343
1724410800000|2024-08-23 11:00:00|11236.2|11231.2|11229.4|11224.4|11237.2|11232.2|11225.7|11220.7|214
1724414400000|2024-08-23 12:00:00|11229.9|11224.9|11219.9|11214.9|11239.9|11234.9|11219.9|11214.9|411
1724418000000|2024-08-23 13:00:00|11220.4|11215.4|11226.4|11221.4|11227.4|11222.4|11207.4|11202.4|526
1724421600000|2024-08-23 14:00:00|11227.4|11222.4|11277.2|11272.2|11289.7|11284.7|11226.4|11221.4|1227
1724425200000|2024-08-23 15:00:00|11277.7|11272.7|11267.7|11260.7|11291.7|11284.7|11265.7|11259.7|1181
1724428800000|2024-08-23 16:00:00|11268.7|11261.7|11268.7|11261.7|11269.7|11261.7|11247.7|11240.7|208
1724432400000|2024-08-23 17:00:00|11267.7|11260.7|11270.7|11258.7|11272.7|11265.7|11262.7|11255.7|104
1724436000000|2024-08-23 18:00:00|11270.6|11258.6|11272.8|11260.8|11274.9|11262.9|11263|11251|0
1724439600000|2024-08-23 19:00:00|11270.9|11258.9|11284.8|11272.8|11290.8|11278.8|11268.8|11256.8|0
1724443200000|2024-08-23 20:00:00|11282.2|11270.2|11280.5|11268.5|11286.8|11274.8|11277.1|11265.1|0
1724446800000|2024-08-23 21:00:00|11282.7|11270.7|11282.7|11270.7|11282.7|11270.7|11282.7|11270.7|0
1724623200000|2024-08-25 22:00:00|11289.3|11277.3|11273.8|11261.8|11295.5|11283.5|11273|11261|0
1724626800000|2024-08-25 23:00:00|11274.4|11262.4|11280|11268|11280.4|11268.4|11270|11258|0
1724630400000|2024-08-26 00:00:00|11280.4|11268.4|11279.2|11267.2|11284.3|11272.3|11256.1|11244.1|0
1724634000000|2024-08-26 01:00:00|11280.2|11268.2|11269.7|11257.7|11281.2|11269.2|11269.6|11257.6|0
1724637600000|2024-08-26 02:00:00|11269.6|11257.6|11262|11250|11271.6|11259.6|11261.9|11249.9|0
1724641200000|2024-08-26 03:00:00|11263.9|11251.9|11263.7|11251.7|11269.6|11257.6|11259.8|11247.8|0
1724644800000|2024-08-26 04:00:00|11265.6|11253.6|11261.2|11249.2|11265.7|11253.7|11261.2|11249.2|0
1724648400000|2024-08-26 05:00:00|11259.3|11247.3|11273.5|11261.5|11277.4|11265.4|11257.3|11245.3|0
1724652000000|2024-08-26 06:00:00|11273.6|11261.6|11257.4|11252.4|11277.4|11272.4|11248.9|11243.9|149
1724655600000|2024-08-26 07:00:00|11266.9|11261.9|11261.9|11256.9|11285.9|11280.9|11241.4|11236.4|757
1724659200000|2024-08-26 08:00:00|11262.4|11257.4|11285.4|11280.4|11287.4|11282.4|11262.4|11257.4|203
1724662800000|2024-08-26 09:00:00|11284.9|11279.9|11284.4|11279.4|11287.9|11282.9|11268.4|11263.4|191
1724666400000|2024-08-26 10:00:00|11285.4|11280.4|11285.4|11280.4|11294.4|11289.4|11279.9|11274.9|174
1724670000000|2024-08-26 11:00:00|11285.9|11280.9|11305.1|11300.1|11306.1|11301.1|11284.9|11279.9|612
1724673600000|2024-08-26 12:00:00|11305.6|11300.6|11292.1|11287.1|11305.6|11300.6|11289.6|11284.6|213
1724677200000|2024-08-26 13:00:00|11292.6|11287.6|11279.1|11274.1|11296.6|11291.6|11244.6|11239.6|542
1724680800000|2024-08-26 14:00:00|11279.6|11274.6|11280.1|11275.1|11293.6|11288.6|11268.1|11263.1|907
1724684400000|2024-08-26 15:00:00|11280.6|11275.6|11253.9|11246.9|11284.1|11279.1|11251.9|11245.9|1125
1724688000000|2024-08-26 16:00:00|11252.9|11245.9|11268.9|11261.9|11272.9|11265.9|11248.9|11241.9|165
1724691600000|2024-08-26 17:00:00|11269.9|11262.9|11251.9|11239.9|11271.9|11265.9|11242.9|11235.9|133
1724695200000|2024-08-26 18:00:00|11251.8|11239.8|11271.4|11259.4|11273.3|11261.3|11247.9|11235.9|0
1724698800000|2024-08-26 19:00:00|11270.4|11258.4|11267.6|11255.6|11271.4|11259.4|11261.5|11249.5|0
1724702400000|2024-08-26 20:00:00|11266.6|11254.6|11255.5|11243.5|11266.6|11254.6|11252.7|11240.7|0
1724706000000|2024-08-26 21:00:00|11255.3|11243.3|11255.9|11243.9|11257|11245|11254.7|11242.7|0
1724709600000|2024-08-26 22:00:00|11256.7|11244.7|11252.2|11240.2|11261.7|11249.7|11248.1|11236.1|0
1724713200000|2024-08-26 23:00:00|11251.8|11239.8|11260.1|11248.1|11261.8|11249.8|11251.3|11239.3|0
1724716800000|2024-08-27 00:00:00|11260.4|11248.4|11264.6|11252.6|11272.5|11260.5|11257.7|11245.7|0
1724720400000|2024-08-27 01:00:00|11264.7|11252.7|11268.5|11256.5|11269.5|11257.5|11260.7|11248.7|0
1724724000000|2024-08-27 02:00:00|11266.6|11254.6|11274.4|11262.4|11278.2|11266.2|11266.6|11254.6|0
1724727600000|2024-08-27 03:00:00|11276.3|11264.3|11274.4|11262.4|11276.3|11264.3|11270.5|11258.5|0
1724731200000|2024-08-27 04:00:00|11274.3|11262.3|11276.3|11264.3|11278.2|11266.2|11270.5|11258.5|0
1724734800000|2024-08-27 05:00:00|11278.2|11266.2|11282.1|11270.1|11284|11272|11276.3|11264.3|0
1724738400000|2024-08-27 06:00:00|11280.2|11268.2|11272.6|11267.6|11284.1|11279.1|11264.1|11259.1|77
1724742000000|2024-08-27 07:00:00|11275.1|11270.1|11296.1|11291.1|11307.1|11302.1|11268.6|11263.6|1478
1724745600000|2024-08-27 08:00:00|11295.1|11290.1|11329.1|11324.1|11331.1|11326.1|11294.1|11289.1|595
1724749200000|2024-08-27 09:00:00|11329.6|11324.6|11292.1|11287.1|11333.1|11328.1|11291.6|11286.6|363
1724752800000|2024-08-27 10:00:00|11292.6|11287.6|11304.6|11299.6|11308.6|11303.6|11276.6|11271.6|281
1724756400000|2024-08-27 11:00:00|11304.1|11299.1|11308.4|11303.4|11318.1|11313.1|11296.6|11291.6|250
1724760000000|2024-08-27 12:00:00|11309.4|11304.4|11289.9|11284.9|11311.4|11306.4|11283.4|11278.4|450
1724763600000|2024-08-27 13:00:00|11291.4|11286.4|11311.9|11306.9|11321.9|11316.9|11283.9|11278.9|472
1724767200000|2024-08-27 14:00:00|11312.9|11307.9|11322.6|11317.6|11326.1|11321.1|11303.6|11298.6|448
1724770800000|2024-08-27 15:00:00|11323.6|11318.6|11330.6|11324.6|11331.6|11324.6|11316.6|11309.6|1050
1724774400000|2024-08-27 16:00:00|11331.6|11323.6|11340.6|11334.6|11343.6|11336.6|11327.6|11320.6|208
1724778000000|2024-08-27 17:00:00|11341.6|11335.6|11349.5|11337.5|11352.1|11345.6|11339.6|11332.6|77
1724781600000|2024-08-27 18:00:00|11347.6|11335.6|11343.7|11331.7|11349.6|11337.6|11341.7|11329.7|0
1724785200000|2024-08-27 19:00:00|11343.6|11331.6|11338.9|11326.9|11345.6|11333.6|11337.8|11325.8|0
1724788800000|2024-08-27 20:00:00|11337.9|11325.9|11336.8|11324.8|11342.4|11330.4|11334.4|11322.4|0
1724792400000|2024-08-27 21:00:00|11338.1|11326.1|11338.9|11326.9|11339.3|11327.3|11336|11324|0
1724796000000|2024-08-27 22:00:00|11338.5|11326.5|11328.5|11316.5|11340.7|11328.7|11324.2|11312.2|0
1724799600000|2024-08-27 23:00:00|11328.3|11316.3|11327.6|11315.6|11332.6|11320.6|11320.8|11308.8|0
1724803200000|2024-08-28 00:00:00|11327.7|11315.7|11332.8|11320.8|11335.7|11323.7|11321.1|11309.1|0
1724806800000|2024-08-28 01:00:00|11332.7|11320.7|11336.6|11324.6|11336.6|11324.6|11326.9|11314.9|0
1724810400000|2024-08-28 02:00:00|11334.7|11322.7|11342.4|11330.4|11344.4|11332.4|11334.6|11322.6|0
1724814000000|2024-08-28 03:00:00|11342.5|11330.5|11341.6|11329.6|11344.4|11332.4|11340.5|11328.5|0
1724817600000|2024-08-28 04:00:00|11342.6|11330.6|11345.6|11333.6|11347.5|11335.5|11341.6|11329.6|0
1724821200000|2024-08-28 05:00:00|11344.6|11332.6|11351.3|11339.3|11353.2|11341.2|11343.6|11331.6|0
1724824800000|2024-08-28 06:00:00|11349.4|11337.4|11355.8|11350.8|11367.3|11362.3|11347.5|11335.5|108
1724828400000|2024-08-28 07:00:00|11356.8|11351.8|11341.6|11336.6|11359.8|11354.8|11330.1|11325.1|1255
1724832000000|2024-08-28 08:00:00|11340.6|11335.6|11335.6|11330.6|11355.1|11350.1|11334.1|11329.1|433
1724835600000|2024-08-28 09:00:00|11336.1|11331.1|11333.6|11328.6|11338.6|11333.6|11320.1|11315.1|430
1724839200000|2024-08-28 10:00:00|11334.6|11329.6|11318.6|11313.6|11342.6|11337.6|11310.6|11305.6|432
1724842800000|2024-08-28 11:00:00|11317.6|11312.6|11337.7|11332.7|11341.6|11336.6|11317.6|11312.6|245
1724846400000|2024-08-28 12:00:00|11337.2|11332.2|11329.2|11324.2|11343.2|11338.2|11312.2|11307.2|284
1724850000000|2024-08-28 13:00:00|11328.7|11323.7|11369.2|11364.2|11374.2|11369.2|11325.2|11320.2|684
1724853600000|2024-08-28 14:00:00|11369.7|11364.7|11357|11352|11379|11374|11352.5|11347.5|742
1724857200000|2024-08-28 15:00:00|11357.5|11352.5|11344|11337|11359.5|11354.5|11334|11327|1201
1724860800000|2024-08-28 16:00:00|11343|11336|11334|11327|11344|11337|11322|11315|191
1724864400000|2024-08-28 17:00:00|11333|11326|11358|11346|11407|11400|11326|11319|1546
1724868000000|2024-08-28 18:00:00|11358.1|11346.1|11391.2|11379.2|11392.2|11380.2|11353.7|11341.7|0
1724871600000|2024-08-28 19:00:00|11390.3|11378.3|11391.6|11379.6|11399.1|11387.1|11385|11373|0
1724875200000|2024-08-28 20:00:00|11391.7|11379.7|11380.3|11368.3|11396.8|11384.8|11355.3|11343.3|0
1724878800000|2024-08-28 21:00:00|11380.7|11368.7|11360.3|11348.3|11382.1|11370.1|11360.3|11348.3|0
1724882400000|2024-08-28 22:00:00|11360.4|11348.4|11355.4|11343.4|11373.1|11361.1|11338.4|11326.4|0
1724886000000|2024-08-28 23:00:00|11355.2|11343.2|11357.1|11345.1|11358.6|11346.6|11352.7|11340.7|0
1724889600000|2024-08-29 00:00:00|11357.4|11345.4|11380.1|11368.1|11385.6|11373.6|11357.4|11345.4|0
1724893200000|2024-08-29 01:00:00|11382|11370|11370.3|11358.3|11383.9|11371.9|11370.2|11358.2|0
1724896800000|2024-08-29 02:00:00|11368.4|11356.4|11375.5|11363.5|11379.4|11367.4|11366.4|11354.4|0
1724900400000|2024-08-29 03:00:00|11376.4|11364.4|11383.1|11371.1|11383.2|11371.2|11373.6|11361.6|0
1724904000000|2024-08-29 04:00:00|11383.2|11371.2|11383.2|11371.2|11389|11377|11381.2|11369.2|0
1724907600000|2024-08-29 05:00:00|11383.3|11371.3|11384.3|11372.3|11392.8|11380.8|11377.5|11365.5|0
1724911200000|2024-08-29 06:00:00|11382.4|11370.4|11327.5|11322.5|11382.4|11375.5|11315|11310|396
1724914800000|2024-08-29 07:00:00|11333|11328|11358.1|11353.1|11374|11369|11330|11325|1218
1724918400000|2024-08-29 08:00:00|11356.1|11351.1|11377.6|11372.6|11386.1|11381.1|11354.1|11349.1|531
1724922000000|2024-08-29 09:00:00|11378.1|11373.1|11382.6|11377.6|11401.6|11396.6|11374.1|11369.1|478
1724925600000|2024-08-29 10:00:00|11383.1|11378.1|11389.1|11384.1|11390.6|11385.6|11375.1|11370.1|336
1724929200000|2024-08-29 11:00:00|11388.1|11383.1|11384.5|11379.5|11391|11386|11375.1|11370.1|276
1724932800000|2024-08-29 12:00:00|11386|11381|11391|11386|11399|11394|11375.5|11370.5|367
1724936400000|2024-08-29 13:00:00|11390.5|11385.5|11352|11347|11395.5|11390.5|11343.5|11338.5|634
1724940000000|2024-08-29 14:00:00|11352.5|11347.5|11364.4|11359.4|11377.4|11372.4|11351|11346|804
1724943600000|2024-08-29 15:00:00|11364.9|11359.9|11376.4|11369.4|11379.4|11373.4|11358.9|11353.9|1188
1724947200000|2024-08-29 16:00:00|11377.4|11370.4|11381.4|11374.4|11390.4|11383.4|11376.4|11369.4|143
1724950800000|2024-08-29 17:00:00|11380.4|11373.4|11380.4|11368.4|11383.4|11376.4|11369.4|11362.4|97
1724954400000|2024-08-29 18:00:00|11379.4|11367.4|11328.4|11316.4|11379.4|11367.4|11316.1|11304.1|0
1724958000000|2024-08-29 19:00:00|11328.3|11316.3|11333.7|11321.7|11350.6|11338.6|11321.5|11309.5|0
1724961600000|2024-08-29 20:00:00|11333.1|11321.1|11343.5|11331.5|11346.6|11334.6|11333.1|11321.1|0
1724965200000|2024-08-29 21:00:00|11343.7|11331.7|11344.7|11332.7|11345.6|11333.6|11342.3|11330.3|0
1724968800000|2024-08-29 22:00:00|11345.4|11333.4|11342|11330|11348|11336|11336.1|11324.1|0
1724972400000|2024-08-29 23:00:00|11341.8|11329.8|11341|11329|11344.5|11332.5|11339.8|11327.8|0
1724976000000|2024-08-30 00:00:00|11341.2|11329.2|11342.8|11330.8|11350.4|11338.4|11331.3|11319.3|0
1724979600000|2024-08-30 01:00:00|11344.7|11332.7|11348.4|11336.4|11350.4|11338.4|11342.7|11330.7|0
1724983200000|2024-08-30 02:00:00|11346.5|11334.5|11357.9|11345.9|11357.9|11345.9|11346.5|11334.5|0
1724986800000|2024-08-30 03:00:00|11356|11344|11345.8|11333.8|11357.9|11345.9|11342|11330|0
1724990400000|2024-08-30 04:00:00|11344.8|11332.8|11346.8|11334.8|11348.7|11336.7|11335.5|11323.5|0
1724994000000|2024-08-30 05:00:00|11344.9|11332.9|11353.7|11341.7|11361.3|11349.3|11343|11331|0
1724997600000|2024-08-30 06:00:00|11351.8|11339.8|11369.6|11364.6|11382.6|11377.6|11345.6|11336|238
1725001200000|2024-08-30 07:00:00|11368.1|11363.1|11432.3|11427.3|11442.3|11437.3|11368.1|11363.1|1830
1725004800000|2024-08-30 08:00:00|11432.8|11427.8|11436.3|11431.3|11442.3|11437.3|11425.8|11420.8|602
1725008400000|2024-08-30 09:00:00|11436.8|11431.8|11433.8|11428.8|11444.3|11439.3|11433.3|11428.3|341
1725012000000|2024-08-30 10:00:00|11427.8|11422.8|11425.8|11420.8|11430.3|11425.3|11414.3|11409.3|551
1725015600000|2024-08-30 11:00:00|11427.8|11422.8|11427.7|11422.7|11431.8|11426.8|11421.3|11416.3|438
1725019200000|2024-08-30 12:00:00|11428.2|11423.2|11398.7|11393.7|11429.7|11424.7|11398.2|11393.2|394
1725022800000|2024-08-30 13:00:00|11399.2|11394.2|11408.7|11403.7|11411.2|11406.2|11392.7|11387.7|669
1725026400000|2024-08-30 14:00:00|11408.2|11403.2|11414.6|11409.6|11422.1|11417.1|11396.6|11391.6|1576
1725030000000|2024-08-30 15:00:00|11413.6|11408.6|11424.1|11418.1|11428.1|11422.1|11395.1|11389.1|2830
1725033600000|2024-08-30 16:00:00|11423.1|11417.1|11410.1|11403.1|11447.1|11441.1|11397.1|11390.1|843
1725037200000|2024-08-30 17:00:00|11409.1|11404.1|11415|11403|11417.1|11410.1|11404.1|11397.1|184
1725040800000|2024-08-30 18:00:00|11415.3|11403.3|11437.6|11425.6|11440.4|11428.4|11411.9|11399.9|2
1725044400000|2024-08-30 19:00:00|11437.1|11425.1|11472.4|11460.4|11480|11468|11430.9|11418.9|0
1725048000000|2024-08-30 20:00:00|11471.2|11459.2|11469.8|11457.8|11475.8|11463.8|11466|11454|0
1725228000000|2024-09-01 22:00:00|11478.6|11466.6|11470.9|11458.9|11479.8|11467.8|11469.7|11457.7|0
1725231600000|2024-09-01 23:00:00|11471.1|11459.1|11470.6|11458.6|11474|11462|11470|11458|0
1725235200000|2024-09-02 00:00:00|11470.9|11458.9|11475.7|11463.7|11478.4|11466.4|11469.4|11457.4|0
1725238800000|2024-09-02 01:00:00|11476|11464|11479.7|11467.7|11480.9|11468.9|11476|11464|0
1725242400000|2024-09-02 02:00:00|11479.4|11467.4|11473.6|11461.6|11479.4|11467.4|11472|11460|0
1725246000000|2024-09-02 03:00:00|11473.3|11461.3|11472|11460|11473.9|11461.9|11468.4|11456.4|0
1725249600000|2024-09-02 04:00:00|11471.9|11459.9|11471.9|11459.9|11472|11460|11466.6|11454.6|0
1725253200000|2024-09-02 05:00:00|11472|11460|11472.4|11460.4|11476.6|11464.6|11471.1|11459.1|0
1725256800000|2024-09-02 06:00:00|11472|11460|11376.7|11371.7|11472.7|11460.7|11375.7|11370.7|371
1725260400000|2024-09-02 07:00:00|11397.7|11392.7|11367.4|11362.4|11411.2|11406.2|11336.7|11331.7|1587
1725264000000|2024-09-02 08:00:00|11366.9|11361.9|11390.4|11385.4|11396.9|11391.9|11359.9|11354.9|387
1725267600000|2024-09-02 09:00:00|11389.9|11384.9|11399.4|11394.4|11402.9|11397.9|11386.9|11381.9|361
1725271200000|2024-09-02 10:00:00|11398.9|11393.9|11381.4|11376.4|11399.4|11394.4|11377.4|11372.4|364
1725274800000|2024-09-02 11:00:00|11381.9|11376.9|11397.4|11392.4|11400.9|11395.9|11381.9|11376.9|311
1725278400000|2024-09-02 12:00:00|11396.4|11391.4|11419.9|11414.9|11425.4|11420.4|11393.4|11388.4|610
1725282000000|2024-09-02 13:00:00|11420.4|11415.4|11387.4|11382.4|11423.4|11418.4|11385.4|11380.4|507
1725285600000|2024-09-02 14:00:00|11387.9|11382.9|11411.7|11406.7|11415.7|11410.7|11380.9|11375.9|712
1725289200000|2024-09-02 15:00:00|11412.2|11407.2|11402.7|11395.7|11418.7|11412.7|11396.7|11389.7|1313
1725292800000|2024-09-02 16:00:00|11401.7|11393.7|11400.7|11394.7|11404.7|11397.7|11399.7|11391.7|49
1725296400000|2024-09-02 17:00:00|11401.7|11392.7|11401.7|11389.7|11405.7|11398.7|11398.7|11389.7|19
1725310800000|2024-09-02 21:00:00|11401.5|11389.5|11401.2|11389.2|11401.5|11389.5|11401.2|11389.2|0
1725314400000|2024-09-02 22:00:00|11401.8|11389.8|11396|11384|11405.9|11393.9|11392.8|11380.8|0
1725318000000|2024-09-02 23:00:00|11396.1|11384.1|11389|11377|11396.1|11384.1|11383.8|11371.8|0
1725321600000|2024-09-03 00:00:00|11389.6|11377.6|11391.7|11379.7|11393.8|11381.8|11386.7|11374.7|0
1725325200000|2024-09-03 01:00:00|11391.9|11379.9|11395|11383|11397.2|11385.2|11391.7|11379.7|0
1725328800000|2024-09-03 02:00:00|11395.2|11383.2|11385.7|11373.7|11395.5|11383.5|11384.8|11372.8|0
1725332400000|2024-09-03 03:00:00|11385.4|11373.4|11387.6|11375.6|11387.8|11375.8|11378.1|11366.1|0
1725336000000|2024-09-03 04:00:00|11387.5|11375.5|11385.7|11373.7|11387.9|11375.9|11384.5|11372.5|0
1725339600000|2024-09-03 05:00:00|11385.8|11373.8|11390.5|11378.5|11390.5|11378.5|11385.8|11373.8|0
1725343200000|2024-09-03 06:00:00|11390.6|11378.6|11391.4|11386.4|11398.9|11393.9|11379.9|11374.9|247
1725346800000|2024-09-03 07:00:00|11397.9|11392.9|11392|11387|11438.4|11433.4|11387.5|11382.5|669
1725350400000|2024-09-03 08:00:00|11393|11388|11352|11347|11397|11392|11338|11333|463
1725354000000|2024-09-03 09:00:00|11353|11348|11336|11331|11363|11358|11327|11322|596
1725357600000|2024-09-03 10:00:00|11336.5|11331.5|11308|11303|11337.5|11332.5|11293|11288|652
1725361200000|2024-09-03 11:00:00|11308.5|11303.5|11327.3|11322.3|11328.8|11323.8|11305.5|11300.5|299
1725364800000|2024-09-03 12:00:00|11328.3|11323.3|11306.3|11301.3|11331.3|11326.3|11303.3|11298.3|255
1725368400000|2024-09-03 13:00:00|11307.3|11302.3|11300.8|11295.8|11323.3|11318.3|11285.8|11280.8|714
1725372000000|2024-09-03 14:00:00|11299.8|11294.8|11262.9|11257.9|11299.8|11294.8|11258.9|11253.9|1630
1725375600000|2024-09-03 15:00:00|11262.4|11257.4|11267.9|11261.9|11284.9|11277.9|11260.9|11255.9|1560
1725379200000|2024-09-03 16:00:00|11268.9|11260.9|11269.9|11262.9|11278.9|11272.9|11267.9|11260.9|126
1725382800000|2024-09-03 17:00:00|11268.9|11261.9|11266.6|11254.6|11278.9|11271.9|11263.9|11254.6|68
1725386400000|2024-09-03 18:00:00|11266.9|11254.9|11246.2|11234.2|11267.5|11255.5|11244.1|11232.1|0
1725390000000|2024-09-03 19:00:00|11245.9|11233.9|11241.3|11229.3|11251.4|11239.4|11208.2|11196.2|0
1725393600000|2024-09-03 20:00:00|11239.5|11227.5|11233.7|11221.7|11244.8|11232.8|11226.7|11214.7|0
1725397200000|2024-09-03 21:00:00|11233.5|11221.5|11231.9|11219.9|11233.6|11221.6|11230.3|11218.3|0
1725400800000|2024-09-03 22:00:00|11233.6|11221.6|11230.7|11218.7|11236.5|11224.5|11223.7|11211.7|0
1725404400000|2024-09-03 23:00:00|11230.4|11218.4|11228.5|11216.5|11233.7|11221.7|11222.4|11210.4|0
1725408000000|2024-09-04 00:00:00|11229.1|11217.1|11202|11190|11235.7|11223.7|11199.9|11187.9|0
1725411600000|2024-09-04 01:00:00|11202.2|11190.2|11212.1|11200.1|11221.8|11209.8|11198.1|11186.1|0
1725415200000|2024-09-04 02:00:00|11212.4|11200.4|11211.2|11199.2|11220.3|11208.3|11207.8|11195.8|0
1725418800000|2024-09-04 03:00:00|11211.3|11199.3|11206.9|11194.9|11216.2|11204.2|11202.9|11190.9|0
1725422400000|2024-09-04 04:00:00|11207.2|11195.2|11198.9|11186.9|11213.9|11201.9|11195|11183|0
1725426000000|2024-09-04 05:00:00|11198.8|11186.8|11216.1|11204.1|11217.2|11205.2|11196.9|11184.9|0
1725429600000|2024-09-04 06:00:00|11216.5|11204.5|11152.1|11147.1|11217.3|11205.3|11145.6|11140.6|286
1725433200000|2024-09-04 07:00:00|11155.1|11150.1|11199.8|11194.8|11215.8|11210.8|11147.1|11142.1|2654
1725436800000|2024-09-04 08:00:00|11200.3|11195.3|11175.8|11170.8|11206.8|11201.8|11165.8|11160.8|910
1725440400000|2024-09-04 09:00:00|11176.3|11171.3|11199.8|11194.8|11211.8|11206.8|11174.8|11169.8|556
1725444000000|2024-09-04 10:00:00|11200.3|11195.3|11202.8|11197.8|11209.8|11204.8|11180.3|11175.3|458
1725447600000|2024-09-04 11:00:00|11203.3|11198.3|11197.8|11192.8|11211.8|11206.8|11192.8|11187.8|515
1725451200000|2024-09-04 12:00:00|11197.3|11192.3|11236.8|11231.8|11238.8|11233.8|11194.8|11189.8|623
1725454800000|2024-09-04 13:00:00|11234.8|11229.8|11234.3|11229.3|11239.3|11234.3|11219.3|11214.3|784
1725458400000|2024-09-04 14:00:00|11232.3|11227.3|11236.9|11231.9|11241.4|11236.4|11188.8|11183.8|1652
1725462000000|2024-09-04 15:00:00|11237.4|11232.4|11202|11195|11240.4|11235.4|11197|11191|1723
1725465600000|2024-09-04 16:00:00|11201|11194|11211|11204|11219|11212|11191|11185|163
1725469200000|2024-09-04 17:00:00|11210|11203|11206.2|11194.2|11218|11211|11194|11187|112
1725472800000|2024-09-04 18:00:00|11205.9|11193.9|11195.2|11183.2|11215.6|11203.6|11194.9|11182.9|0
1725476400000|2024-09-04 19:00:00|11195.5|11183.5|11204.4|11192.4|11218.1|11206.1|11187.9|11175.9|0
1725480000000|2024-09-04 20:00:00|11202.9|11190.9|11202.7|11190.7|11204.7|11192.7|11191.9|11179.9|0
1725483600000|2024-09-04 21:00:00|11201.4|11189.4|11202.8|11190.8|11203|11191|11201.4|11189.4|0
1725487200000|2024-09-04 22:00:00|11204.2|11192.2|11206.4|11194.4|11209|11197|11202.9|11190.9|0
1725490800000|2024-09-04 23:00:00|11206.2|11194.2|11201.5|11189.5|11208.9|11196.9|11191.4|11179.4|0
1725494400000|2024-09-05 00:00:00|11200.9|11188.9|11215.2|11203.2|11218.8|11206.8|11200.9|11188.9|0
1725498000000|2024-09-05 01:00:00|11215|11203|11214.7|11202.7|11218.8|11206.8|11211.2|11199.2|0
1725501600000|2024-09-05 02:00:00|11214.6|11202.6|11212.1|11200.1|11215.8|11203.8|11207.4|11195.4|0
1725505200000|2024-09-05 03:00:00|11211.8|11199.8|11199.1|11187.1|11213.1|11201.1|11197.2|11185.2|0
1725508800000|2024-09-05 04:00:00|11198.8|11186.8|11201.2|11189.2|11203.6|11191.6|11198.1|11186.1|0
1725512400000|2024-09-05 05:00:00|11201|11189|11206.8|11194.8|11212.4|11200.4|11196|11184|0
1725516000000|2024-09-05 06:00:00|11206.5|11194.5|11173.5|11168.5|11212|11200|11169|11164|123
1725519600000|2024-09-05 07:00:00|11164.5|11159.5|11265|11260|11267|11262|11156.5|11151.5|1979
1725523200000|2024-09-05 08:00:00|11264.5|11259.5|11286.5|11281.5|11289|11284|11259|11254|808
1725526800000|2024-09-05 09:00:00|11286|11281|11284|11279|11292|11287|11242|11237|513
1725530400000|2024-09-05 10:00:00|11283.5|11278.5|11280|11275|11298.5|11293.5|11271|11266|318
1725534000000|2024-09-05 11:00:00|11279|11274|11292.9|11287.9|11315|11310|11279|11274|573
1725537600000|2024-09-05 12:00:00|11292.4|11287.4|11298.9|11293.9|11302.9|11297.9|11264.9|11259.9|675
1725541200000|2024-09-05 13:00:00|11299.9|11294.9|11283.9|11278.9|11311.9|11306.9|11280.9|11275.9|475
1725544800000|2024-09-05 14:00:00|11286.4|11281.4|11303.4|11298.4|11322.4|11317.4|11270.4|11265.4|951
1725548400000|2024-09-05 15:00:00|11303.9|11298.9|11269.4|11261.4|11312.9|11307.9|11269.4|11261.4|1758
1725552000000|2024-09-05 16:00:00|11268.4|11262.4|11274.4|11267.4|11280.4|11273.4|11255.4|11247.4|164
1725555600000|2024-09-05 17:00:00|11273.4|11268.4|11303|11291|11303|11292.9|11264.4|11256.4|61
1725559200000|2024-09-05 18:00:00|11303.4|11291.4|11296.3|11284.3|11308.9|11296.9|11292.9|11280.9|0
1725562800000|2024-09-05 19:00:00|11296.6|11284.6|11288.6|11276.6|11297.8|11285.8|11271.1|11259.1|0
1725566400000|2024-09-05 20:00:00|11288.3|11276.3|11284.1|11272.1|11298.8|11286.8|11281.5|11269.5|0
1725570000000|2024-09-05 21:00:00|11284.3|11272.3|11286.2|11274.2|11287|11275|11282.3|11270.3|0
1725573600000|2024-09-05 22:00:00|11286.3|11274.3|11283.4|11271.4|11287.4|11275.4|11278.3|11266.3|0
1725577200000|2024-09-05 23:00:00|11283.5|11271.5|11282.8|11270.8|11284|11272|11276.9|11264.9|0
1725580800000|2024-09-06 00:00:00|11282.9|11270.9|11267.3|11255.3|11283.9|11271.9|11267|11255|0
1725584400000|2024-09-06 01:00:00|11267|11255|11279.6|11267.6|11280.8|11268.8|11258|11246|0
1725588000000|2024-09-06 02:00:00|11279.9|11267.9|11282|11270|11283.6|11271.6|11278|11266|0
1725591600000|2024-09-06 03:00:00|11282.2|11270.2|11276.8|11264.8|11285.1|11273.1|11276.2|11264.2|0
1725595200000|2024-09-06 04:00:00|11276.6|11264.6|11281.1|11269.1|11282.7|11270.7|11275|11263|0
1725598800000|2024-09-06 05:00:00|11280.8|11268.8|11276.3|11264.3|11281.1|11269.1|11266.4|11254.4|0
1725602400000|2024-09-06 06:00:00|11276.5|11264.5|11228|11223|11287.5|11282.5|11228|11223|188
1725606000000|2024-09-06 07:00:00|11233.5|11228.5|11242.8|11237.8|11250.5|11245.5|11181.5|11176.5|1700
1725609600000|2024-09-06 08:00:00|11243.3|11238.3|11225.8|11220.8|11254.8|11249.8|11205.8|11200.8|637
1725613200000|2024-09-06 09:00:00|11225.3|11220.3|11256.8|11251.8|11257.3|11252.3|11216.8|11211.8|571
1725616800000|2024-09-06 10:00:00|11254.8|11249.8|11229.8|11224.8|11258.3|11253.3|11223.8|11218.8|482
1725620400000|2024-09-06 11:00:00|11230.8|11225.8|11244.8|11239.8|11251.8|11246.8|11226.8|11221.8|270
1725624000000|2024-09-06 12:00:00|11244.3|11239.3|11284.3|11279.3|11299.3|11294.3|11231.8|11226.8|1750
1725627600000|2024-09-06 13:00:00|11283.3|11278.3|11298.3|11293.3|11334.3|11329.3|11276.8|11271.8|924
1725631200000|2024-09-06 14:00:00|11297.8|11292.8|11195.2|11190.2|11303.3|11298.3|11187.2|11182.2|1536
1725634800000|2024-09-06 15:00:00|11195.7|11190.7|11173.2|11166.2|11232.7|11227.7|11160.2|11154.2|2183
1725638400000|2024-09-06 16:00:00|11174.2|11167.2|11183.2|11175.2|11193.2|11185.2|11170.2|11162.2|376
1725642000000|2024-09-06 17:00:00|11182.2|11174.2|11178.7|11166.7|11197.2|11185.2|11172.2|11162.2|58
1725645600000|2024-09-06 18:00:00|11179|11167|11176.5|11164.5|11181.5|11169.5|11165.1|11153.1|0
1725649200000|2024-09-06 19:00:00|11176.8|11164.8|11177.8|11165.8|11194.2|11182.2|11166.6|11154.6|0
1725652800000|2024-09-06 20:00:00|11177.2|11165.2|11155.6|11143.6|11177.2|11165.2|11143.9|11131.9|0
1725832800000|2024-09-08 22:00:00|11185.7|11173.7|11185.8|11173.8|11190|11178|11176.4|11164.4|0
1725836400000|2024-09-08 23:00:00|11185.7|11173.7|11193|11181|11195.9|11183.9|11179.8|11167.8|0
1725840000000|2024-09-09 00:00:00|11192.7|11180.7|11201.3|11189.3|11206.6|11194.6|11192|11180|0
1725843600000|2024-09-09 01:00:00|11201.5|11189.5|11208.8|11196.8|11211.6|11199.6|11201.5|11189.5|0
1725847200000|2024-09-09 02:00:00|11208.9|11196.9|11210|11198|11211.6|11199.6|11206.6|11194.6|0
1725850800000|2024-09-09 03:00:00|11210.2|11198.2|11214.7|11202.7|11215.3|11203.3|11210.2|11198.2|0
1725854400000|2024-09-09 04:00:00|11215|11203|11222.4|11210.4|11226.4|11214.4|11214.4|11202.4|0
1725858000000|2024-09-09 05:00:00|11222.7|11210.7|11214.4|11202.4|11222.7|11210.7|11214.1|11202.1|0
1725861600000|2024-09-09 06:00:00|11214.7|11202.7|11207.3|11202.3|11237.3|11232.3|11201.3|11196.3|198
1725865200000|2024-09-09 07:00:00|11216.3|11211.3|11244.4|11239.4|11255.3|11250.3|11213.3|11208.3|1495
1725868800000|2024-09-09 08:00:00|11244.9|11239.9|11243.9|11238.9|11251.4|11246.4|11221.9|11216.9|386
1725872400000|2024-09-09 09:00:00|11243.4|11238.4|11266.4|11261.4|11274.4|11269.4|11239.4|11234.4|457
1725876000000|2024-09-09 10:00:00|11265.9|11260.9|11249.4|11244.4|11267.4|11262.4|11245.9|11240.9|309
1725879600000|2024-09-09 11:00:00|11249.9|11244.9|11261|11256|11277.4|11272.4|11249.9|11244.9|250
1725883200000|2024-09-09 12:00:00|11261.5|11256.5|11256.5|11251.5|11263.5|11258.5|11229|11224|332
1725886800000|2024-09-09 13:00:00|11257|11252|11269|11264|11275|11270|11233.5|11228.5|578
1725890400000|2024-09-09 14:00:00|11269.5|11264.5|11278|11273|11298|11293|11264|11259|729
1725894000000|2024-09-09 15:00:00|11277.5|11272.5|11288.3|11282.3|11293.3|11286.3|11266|11261|1595
1725897600000|2024-09-09 16:00:00|11289.3|11280.3|11301.3|11294.3|11303.3|11296.3|11283.3|11276.3|86
1725901200000|2024-09-09 17:00:00|11302.3|11295.3|11284.2|11272.2|11302.3|11295.3|11279.8|11271.3|96
1725904800000|2024-09-09 18:00:00|11283.9|11271.9|11275.7|11263.7|11285.1|11273.1|11264.4|11252.4|0
1725908400000|2024-09-09 19:00:00|11275.2|11263.2|11292|11280|11292.6|11280.6|11267.8|11255.8|0
1725912000000|2024-09-09 20:00:00|11291.6|11279.6|11301.2|11289.2|11304.9|11292.9|11289.5|11277.5|0
1725915600000|2024-09-09 21:00:00|11301.1|11289.1|11303.2|11291.2|11304.2|11292.2|11300.6|11288.6|0
1725919200000|2024-09-09 22:00:00|11304.4|11292.4|11298.1|11286.1|11307.4|11295.4|11297.8|11285.8|0
1725922800000|2024-09-09 23:00:00|11298.4|11286.4|11301.8|11289.8|11304.9|11292.9|11298.1|11286.1|0
1725926400000|2024-09-10 00:00:00|11302.1|11290.1|11295.3|11283.3|11302.4|11290.4|11286|11274|0
1725930000000|2024-09-10 01:00:00|11295.6|11283.6|11296.9|11284.9|11297.5|11285.5|11290.1|11278.1|0
1725933600000|2024-09-10 02:00:00|11296.6|11284.6|11292.9|11280.9|11296.7|11284.7|11287.9|11275.9|0
1725937200000|2024-09-10 03:00:00|11293|11281|11289.8|11277.8|11293.5|11281.5|11286.7|11274.7|0
1725940800000|2024-09-10 04:00:00|11289.6|11277.6|11281.4|11269.4|11292.2|11280.2|11280.2|11268.2|0
1725944400000|2024-09-10 05:00:00|11281.7|11269.7|11282.6|11270.6|11287.3|11275.3|11279.9|11267.9|0
1725948000000|2024-09-10 06:00:00|11282.8|11270.8|11266|11261|11282.8|11272.5|11250|11245|115
1725951600000|2024-09-10 07:00:00|11265.5|11260.5|11359.7|11354.7|11362.7|11357.7|11248.5|11243.5|1529
1725955200000|2024-09-10 08:00:00|11360.7|11355.7|11319.7|11314.7|11372.7|11367.7|11311.7|11306.7|580
1725958800000|2024-09-10 09:00:00|11319.2|11314.2|11304.7|11299.7|11319.2|11314.2|11277.7|11272.7|708
1725962400000|2024-09-10 10:00:00|11306.2|11301.2|11293.2|11288.2|11313.2|11308.2|11284.7|11279.7|451
1725966000000|2024-09-10 11:00:00|11294.7|11289.7|11287.6|11282.6|11303.2|11298.2|11269.6|11264.6|620
1725969600000|2024-09-10 12:00:00|11287.1|11282.1|11292.1|11287.1|11307.1|11302.1|11282.1|11277.1|293
1725973200000|2024-09-10 13:00:00|11291.6|11286.6|11229.6|11224.6|11293.6|11288.6|11223.6|11218.6|741
1725976800000|2024-09-10 14:00:00|11228.6|11223.6|11185.8|11180.8|11233.6|11228.6|11177.8|11172.8|1151
1725980400000|2024-09-10 15:00:00|11186.8|11181.8|11163.8|11156.8|11216.8|11211.8|11162.8|11155.8|1676
1725984000000|2024-09-10 16:00:00|11162.8|11155.8|11173.8|11166.8|11177.8|11170.8|11147.8|11140.8|295
1725987600000|2024-09-10 17:00:00|11172.8|11165.8|11202.8|11190.8|11202.8|11195.8|11168.8|11162.8|267
1725991200000|2024-09-10 18:00:00|11203.1|11191.1|11217.8|11205.8|11219.4|11207.4|11203.1|11191.1|0
1725994800000|2024-09-10 19:00:00|11217.2|11205.2|11224.9|11212.9|11229.2|11217.2|11215.1|11203.1|0
1725998400000|2024-09-10 20:00:00|11224.6|11212.6|11221.4|11209.4|11227|11215|11216.9|11204.9|0
1726002000000|2024-09-10 21:00:00|11221.8|11209.8|11223.6|11211.6|11224.1|11212.1|11220.8|11208.8|0
1726005600000|2024-09-10 22:00:00|11221.8|11209.8|11222.3|11210.3|11223.1|11211.1|11219.1|11207.1|0
1726009200000|2024-09-10 23:00:00|11222|11210|11219.8|11207.8|11225.1|11213.1|11216.8|11204.8|0
1726012800000|2024-09-11 00:00:00|11220.2|11208.2|11213.1|11201.1|11221.4|11209.4|11209.9|11197.9|0
1726016400000|2024-09-11 01:00:00|11212.9|11200.9|11197.9|11185.9|11217.9|11205.9|11189.2|11177.2|0
1726020000000|2024-09-11 02:00:00|11198.4|11186.4|11199.3|11187.3|11203.5|11191.5|11192.9|11180.9|0
1726023600000|2024-09-11 03:00:00|11198.9|11186.9|11186.9|11174.9|11202.1|11190.1|11181.4|11169.4|0
1726027200000|2024-09-11 04:00:00|11186.4|11174.4|11182.3|11170.3|11187.8|11175.8|11179.1|11167.1|0
1726030800000|2024-09-11 05:00:00|11182.1|11170.1|11193.4|11181.4|11194.3|11182.3|11174|11162|0
1726034400000|2024-09-11 06:00:00|11192.4|11180.4|11250.4|11245.4|11266.4|11261.4|11192.4|11180.4|374
1726038000000|2024-09-11 07:00:00|11249.9|11244.9|11315|11310|11339.4|11334.4|11246.4|11241.4|2502
1726041600000|2024-09-11 08:00:00|11314.5|11309.5|11296.5|11291.5|11327.5|11322.5|11284|11279|780
1726045200000|2024-09-11 09:00:00|11298|11293|11276|11271|11302.5|11297.5|11260|11255|739
1726048800000|2024-09-11 10:00:00|11275|11270|11285.5|11280.5|11300|11295|11274.5|11269.5|674
1726052400000|2024-09-11 11:00:00|11286.5|11281.5|11297.5|11292.5|11312|11307|11272|11267|593
1726056000000|2024-09-11 12:00:00|11298|11293|11322|11317|11325|11320|11262|11257|1011
1726059600000|2024-09-11 13:00:00|11322.5|11317.5|11297|11292|11338|11333|11295.5|11290.5|1044
1726063200000|2024-09-11 14:00:00|11295|11290|11255.1|11250.1|11295|11290|11224.6|11219.6|972
1726066800000|2024-09-11 15:00:00|11254.1|11249.1|11296.1|11289.1|11299.1|11293.1|11250.1|11245.1|1181
1726070400000|2024-09-11 16:00:00|11295.1|11288.1|11313.1|11306.1|11320.1|11313.1|11293.1|11284.1|146
1726074000000|2024-09-11 17:00:00|11314.1|11307.1|11352.3|11340.3|11358.1|11351.1|11314.1|11306.1|172
1726077600000|2024-09-11 18:00:00|11351.4|11339.4|11383.4|11371.4|11402.1|11390.1|11346.7|11334.7|0
1726081200000|2024-09-11 19:00:00|11381.3|11369.3|11433.4|11421.4|11452|11440|11375.5|11363.5|0
1726084800000|2024-09-11 20:00:00|11431.6|11419.6|11434.9|11422.9|11443.2|11431.2|11427.4|11415.4|0
1726088400000|2024-09-11 21:00:00|11435.2|11423.2|11433.4|11421.4|11435.8|11423.8|11432.7|11420.7|0
1726092000000|2024-09-11 22:00:00|11435.5|11423.5|11436.9|11424.9|11438.5|11426.5|11429|11417|0
1726095600000|2024-09-11 23:00:00|11437.4|11425.4|11436|11424|11438.3|11426.3|11433.4|11421.4|0
1726099200000|2024-09-12 00:00:00|11436.5|11424.5|11436.5|11424.5|11447.6|11435.6|11433.7|11421.7|0
1726102800000|2024-09-12 01:00:00|11436.9|11424.9|11444.8|11432.8|11448.7|11436.7|11432.3|11420.3|0
1726106400000|2024-09-12 02:00:00|11445.3|11433.3|11446.7|11434.7|11452.7|11440.7|11440.9|11428.9|0
1726110000000|2024-09-12 03:00:00|11446.2|11434.2|11456.1|11444.1|11456.8|11444.8|11443|11431|0
1726113600000|2024-09-12 04:00:00|11455.9|11443.9|11460.6|11448.6|11461.5|11449.5|11454.3|11442.3|0
1726117200000|2024-09-12 05:00:00|11460.1|11448.1|11461|11449|11464.9|11452.9|11457.8|11445.8|0
1726120800000|2024-09-12 06:00:00|11460.6|11448.6|11389.6|11384.6|11463.8|11451.8|11387.1|11382.1|271
1726124400000|2024-09-12 07:00:00|11391.1|11386.1|11418.2|11413.2|11450.6|11445.6|11389.6|11384.6|2330
1726128000000|2024-09-12 08:00:00|11417.2|11412.2|11393.2|11388.2|11418.7|11413.7|11386.7|11381.7|703
1726131600000|2024-09-12 09:00:00|11392.7|11387.7|11407.7|11402.7|11425.2|11420.2|11385.7|11380.7|506
1726135200000|2024-09-12 10:00:00|11408.2|11403.2|11410.7|11405.7|11416.2|11411.2|11395.7|11390.7|426
1726138800000|2024-09-12 11:00:00|11410.2|11405.2|11410.1|11405.1|11412.1|11407.1|11397.1|11392.1|379
1726142400000|2024-09-12 12:00:00|11410.6|11405.6|11396.1|11391.1|11427.1|11422.1|11382.6|11377.6|574
1726146000000|2024-09-12 13:00:00|11395.6|11390.6|11364.1|11359.1|11407.1|11402.1|11337.1|11332.1|967
1726149600000|2024-09-12 14:00:00|11365.1|11360.1|11387.6|11382.6|11409.6|11404.6|11361.1|11356.1|849
1726153200000|2024-09-12 15:00:00|11387.1|11382.1|11386.1|11379.1|11410.1|11403.1|11384.1|11377.1|1440
1726156800000|2024-09-12 16:00:00|11385.1|11380.1|11431.1|11424.1|11433.1|11426.1|11384.1|11378.1|144
1726160400000|2024-09-12 17:00:00|11429.1|11422.1|11447.7|11435.7|11451.1|11445.1|11428.1|11421.1|140
1726164000000|2024-09-12 18:00:00|11448.1|11436.1|11438.9|11426.9|11451.8|11439.8|11399.9|11387.9|0
1726167600000|2024-09-12 19:00:00|11438.7|11426.7|11445.8|11433.8|11448.6|11436.6|11428.8|11416.8|0
1726171200000|2024-09-12 20:00:00|11446.3|11434.3|11432.6|11420.6|11446.3|11434.3|11429.3|11417.3|0
1726174800000|2024-09-12 21:00:00|11432.1|11420.1|11434.8|11422.8|11435.8|11423.8|11431.7|11419.7|0
1726178400000|2024-09-12 22:00:00|11438.1|11426.1|11446.1|11434.1|11447.5|11435.5|11436.5|11424.5|0
1726182000000|2024-09-12 23:00:00|11445.9|11433.9|11451.2|11439.2|11456.7|11444.7|11445.9|11433.9|0
1726185600000|2024-09-13 00:00:00|11451.6|11439.6|11452.6|11440.6|11458.1|11446.1|11448.4|11436.4|0
1726189200000|2024-09-13 01:00:00|11452.8|11440.8|11447|11435|11453.9|11441.9|11445.2|11433.2|0
1726192800000|2024-09-13 02:00:00|11447.5|11435.5|11441.5|11429.5|11448.4|11436.4|11440.1|11428.1|0
1726196400000|2024-09-13 03:00:00|11442|11430|11449.8|11437.8|11451.6|11439.6|11441.5|11429.5|0
1726200000000|2024-09-13 04:00:00|11450|11438|11449.8|11437.8|11450.7|11438.7|11448|11436|0
1726203600000|2024-09-13 05:00:00|11450|11438|11448.4|11436.4|11464.3|11452.3|11448.4|11436.4|0
1726207200000|2024-09-13 06:00:00|11448.9|11436.9|11423.3|11418.3|11449.3|11437.3|11417.8|11412.8|194
1726210800000|2024-09-13 07:00:00|11424.3|11419.3|11446.2|11441.2|11474.8|11469.8|11424.3|11419.3|2047
1726214400000|2024-09-13 08:00:00|11445.7|11440.7|11444.2|11439.2|11463.2|11458.2|11436.2|11431.2|526
1726218000000|2024-09-13 09:00:00|11443.7|11438.7|11479.7|11474.7|11483.2|11478.2|11443.7|11438.7|575
1726221600000|2024-09-13 10:00:00|11480.2|11475.2|11493.2|11488.2|11499.2|11494.2|11474.7|11469.7|412
1726225200000|2024-09-13 11:00:00|11492.2|11487.2|11486.6|11481.6|11500.2|11495.2|11477.2|11472.2|325
1726228800000|2024-09-13 12:00:00|11485.6|11480.6|11507.6|11502.6|11524.1|11519.1|11485.1|11480.1|509
1726232400000|2024-09-13 13:00:00|11506.6|11501.6|11533.1|11528.1|11543.6|11538.6|11500.6|11495.6|1008
1726236000000|2024-09-13 14:00:00|11532.6|11527.6|11550|11545|11573|11568|11527.1|11522.1|1284
1726239600000|2024-09-13 15:00:00|11550.5|11545.5|11558.5|11551.5|11560.5|11553.5|11533|11528|1617
1726243200000|2024-09-13 16:00:00|11559.5|11552.5|11538.5|11531.5|11560.5|11553.5|11535.5|11529.5|232
1726246800000|2024-09-13 17:00:00|11539.5|11532.5|11552.6|11540.6|11556.5|11548.5|11538.5|11531.5|99
1726250400000|2024-09-13 18:00:00|11552.8|11540.8|11531.4|11519.4|11560.4|11548.4|11525.4|11513.4|0
1726254000000|2024-09-13 19:00:00|11530.4|11518.4|11540.6|11528.6|11548|11536|11524.4|11512.4|0
1726257600000|2024-09-13 20:00:00|11541|11529|11535.1|11523.1|11543.8|11531.8|11531.8|11519.8|0
1726437600000|2024-09-15 22:00:00|11560|11548|11556.9|11544.9|11563.7|11551.7|11549.6|11537.6|0
1726441200000|2024-09-15 23:00:00|11556.7|11544.7|11568.9|11556.9|11570.8|11558.8|11556|11544|0
1726444800000|2024-09-16 00:00:00|11569.1|11557.1|11570.7|11558.7|11575|11563|11564.4|11552.4|0
1726448400000|2024-09-16 01:00:00|11568.6|11556.6|11568.7|11556.7|11570.8|11558.8|11555.9|11543.9|0
1726452000000|2024-09-16 02:00:00|11568.8|11556.8|11574.8|11562.8|11575|11563|11566.6|11554.6|0
1726455600000|2024-09-16 03:00:00|11572.7|11560.7|11577.8|11565.8|11577.8|11565.8|11570.6|11558.6|0
1726459200000|2024-09-16 04:00:00|11577.7|11565.7|11573.8|11561.8|11579.9|11567.9|11569.7|11557.7|0
1726462800000|2024-09-16 05:00:00|11572.8|11560.8|11563.4|11551.4|11573.9|11561.9|11559.1|11547.1|0
1726466400000|2024-09-16 06:00:00|11561.3|11549.3|11517.2|11512.2|11561.7|11556.7|11516.7|11511.7|217
1726470000000|2024-09-16 07:00:00|11518.7|11513.7|11581|11576|11583|11578|11513.7|11508.7|2014
1726473600000|2024-09-16 08:00:00|11579.5|11574.5|11577.5|11572.5|11589.5|11584.5|11568.5|11563.5|1196
1726477200000|2024-09-16 09:00:00|11577|11572|11565.5|11560.5|11595.5|11590.5|11561|11556|1312
1726480800000|2024-09-16 10:00:00|11565|11560|11569.5|11564.5|11583.5|11578.5|11559|11554|1487
1726484400000|2024-09-16 11:00:00|11569|11564|11562.1|11557.1|11573.5|11568.5|11552|11547|742
1726488000000|2024-09-16 12:00:00|11561.6|11556.6|11545.6|11540.6|11566.1|11561.1|11541.6|11536.6|834
1726491600000|2024-09-16 13:00:00|11545.1|11540.1|11569.1|11564.1|11569.6|11564.6|11535.1|11530.1|2288
1726495200000|2024-09-16 14:00:00|11568.6|11563.6|11591.5|11586.5|11593.5|11588.5|11557.1|11552.1|1329
1726498800000|2024-09-16 15:00:00|11590.5|11585.5|11592.5|11585.5|11594.5|11589.5|11577.5|11571.5|1431
1726502400000|2024-09-16 16:00:00|11593.5|11586.5|11609.5|11602.5|11609.5|11603.5|11592.5|11585.5|245
1726506000000|2024-09-16 17:00:00|11610.5|11603.5|11620.5|11608.5|11620.5|11612.5|11606.5|11599.5|102
1726509600000|2024-09-16 18:00:00|11620.4|11608.4|11633.2|11621.2|11635.3|11623.3|11616.5|11604.5|0
1726513200000|2024-09-16 19:00:00|11633.1|11621.1|11641.9|11629.9|11644.1|11632.1|11624.5|11612.5|0
1726516800000|2024-09-16 20:00:00|11644.4|11632.4|11633.6|11621.6|11644.9|11632.9|11633|11621|0
1726520400000|2024-09-16 21:00:00|11634.5|11622.5|11631.2|11619.2|11634.5|11622.5|11629.9|11617.9|0
1726524000000|2024-09-16 22:00:00|11631.3|11619.3|11640.7|11628.7|11644.4|11632.4|11631.3|11619.3|0
1726527600000|2024-09-16 23:00:00|11641.1|11629.1|11636.6|11624.6|11643.9|11631.9|11635.1|11623.1|0
1726531200000|2024-09-17 00:00:00|11635.7|11623.7|11618.6|11606.6|11640.3|11628.3|11616.5|11604.5|0
1726534800000|2024-09-17 01:00:00|11616.5|11604.5|11625|11613|11625|11613|11612.2|11600.2|0
1726538400000|2024-09-17 02:00:00|11624.9|11612.9|11622.9|11610.9|11625|11613|11616.4|11604.4|0
1726542000000|2024-09-17 03:00:00|11624|11612|11622.6|11610.6|11626.9|11614.9|11618.4|11606.4|0
1726545600000|2024-09-17 04:00:00|11622.7|11610.7|11622.3|11610.3|11626.6|11614.6|11618.1|11606.1|0
1726549200000|2024-09-17 05:00:00|11624.4|11612.4|11636.5|11624.5|11638.6|11626.6|11622|11610|0
1726552800000|2024-09-17 06:00:00|11638.6|11626.6|11612|11607|11650.5|11645.5|11609.5|11604.5|236
1726556400000|2024-09-17 07:00:00|11612.5|11607.5|11657.6|11652.6|11679|11674|11610|11605|2869
1726560000000|2024-09-17 08:00:00|11657.1|11652.1|11691.6|11686.6|11692.6|11687.6|11657.1|11652.1|4733
1726563600000|2024-09-17 09:00:00|11692.1|11687.1|11726.6|11721.6|11731.1|11726.1|11691.6|11686.6|1992
1726567200000|2024-09-17 10:00:00|11727.1|11722.1|11731.6|11726.6|11750.1|11745.1|11726.1|11721.1|2454
1726570800000|2024-09-17 11:00:00|11732.6|11727.6|11737|11732|11739|11734|11724.1|11719.1|1713
1726574400000|2024-09-17 12:00:00|11736.5|11731.5|11753.5|11748.5|11756|11751|11729|11724|2047
1726578000000|2024-09-17 13:00:00|11754|11749|11713.5|11708.5|11756.5|11751.5|11711.5|11706.5|2594
1726581600000|2024-09-17 14:00:00|11713|11708|11708.5|11703.5|11732|11727|11703.5|11698.5|2523
1726585200000|2024-09-17 15:00:00|11709.5|11704.5|11699.5|11692.5|11720.5|11713.5|11696.5|11689.5|2069
1726588800000|2024-09-17 16:00:00|11698.5|11691.5|11657.5|11651.5|11699.5|11692.5|11648.5|11641.5|540
1726592400000|2024-09-17 17:00:00|11658.5|11652.5|11672.5|11660.5|11681.5|11674.5|11651.5|11643.5|231
1726596000000|2024-09-17 18:00:00|11672.4|11660.4|11669.8|11657.8|11677|11665|11661.2|11649.2|0
1726599600000|2024-09-17 19:00:00|11671.9|11659.9|11685.3|11673.3|11685.4|11673.4|11663.1|11651.1|0
1726603200000|2024-09-17 20:00:00|11689.7|11677.7|11688.9|11676.9|11697.5|11685.5|11686.5|11674.5|0
1726606800000|2024-09-17 21:00:00|11689.3|11677.3|11689|11677|11690.1|11678.1|11687.1|11675.1|0
1726610400000|2024-09-17 22:00:00|11689.1|11677.1|11690.8|11678.8|11694|11682|11687.5|11675.5|0
1726614000000|2024-09-17 23:00:00|11691|11679|11697.4|11685.4|11698.9|11686.9|11688.2|11676.2|0
1726617600000|2024-09-18 00:00:00|11697.5|11685.5|11701.4|11689.4|11705.6|11693.6|11692.9|11680.9|0
1726621200000|2024-09-18 01:00:00|11699.3|11687.3|11701.5|11689.5|11703.7|11691.7|11688.8|11676.8|0
1726624800000|2024-09-18 02:00:00|11700.5|11688.5|11701.5|11689.5|11707.9|11695.9|11699.3|11687.3|0
1726628400000|2024-09-18 03:00:00|11700.4|11688.4|11692.8|11680.8|11702.5|11690.5|11692.8|11680.8|0
1726632000000|2024-09-18 04:00:00|11692.9|11680.9|11688.7|11676.7|11697.1|11685.1|11684.4|11672.4|0
1726635600000|2024-09-18 05:00:00|11687.7|11675.7|11704.9|11692.9|11709.1|11697.1|11682.3|11670.3|0
1726639200000|2024-09-18 06:00:00|11703.8|11691.8|11697.2|11692.2|11711.2|11706.2|11696.7|11690.8|656
1726642800000|2024-09-18 07:00:00|11697.7|11692.7|11705|11700|11719.7|11714.7|11693.2|11688.2|3920
1726646400000|2024-09-18 08:00:00|11705.5|11700.5|11707|11702|11721|11716|11694.5|11689.5|1735
1726650000000|2024-09-18 09:00:00|11706.5|11701.5|11717|11712|11721.5|11716.5|11692|11687|1242
1726653600000|2024-09-18 10:00:00|11717.5|11712.5|11697|11692|11725.5|11720.5|11693|11688|1195
1726657200000|2024-09-18 11:00:00|11696.5|11691.5|11694|11689|11699|11694|11674|11669|1483
1726660800000|2024-09-18 12:00:00|11694.5|11689.5|11692.5|11687.5|11702.5|11697.5|11687.5|11682.5|1712
1726664400000|2024-09-18 13:00:00|11693|11688|11682|11677|11699.5|11694.5|11678|11673|1822
1726668000000|2024-09-18 14:00:00|11684|11679|11693.7|11688.7|11705.7|11700.7|11666.7|11661.7|1223
1726671600000|2024-09-18 15:00:00|11694.7|11689.7|11682.7|11676.7|11700.7|11695.7|11679.7|11674.7|1622
1726675200000|2024-09-18 16:00:00|11681.7|11675.7|11710.7|11704.7|11712.7|11705.7|11679.7|11673.7|190
1726678800000|2024-09-18 17:00:00|11711.7|11703.7|11736.3|11724.3|11739.7|11730.7|11709.7|11703.7|101
1726682400000|2024-09-18 18:00:00|11733.1|11721.1|11729.7|11717.7|11837.6|11825.6|11720.9|11708.9|0
1726686000000|2024-09-18 19:00:00|11729.6|11717.6|11709.6|11697.6|11749.7|11737.7|11701.2|11689.2|0
1726689600000|2024-09-18 20:00:00|11712.5|11700.5|11729|11717|11740.1|11728.1|11706|11694|0
1726693200000|2024-09-18 21:00:00|11729.2|11717.2|11737|11725|11737.4|11725.4|11727.9|11715.9|0
1726696800000|2024-09-18 22:00:00|11736.9|11724.9|11752.7|11740.7|11759.4|11747.4|11734.4|11722.4|0
1726700400000|2024-09-18 23:00:00|11753.4|11741.4|11779|11767|11785.6|11773.6|11738.9|11726.9|0
1726704000000|2024-09-19 00:00:00|11779.5|11767.5|11754.2|11742.2|11800.5|11788.5|11750.9|11738.9|0
1726707600000|2024-09-19 01:00:00|11755.2|11743.2|11783.8|11771.8|11783.8|11771.8|11745.3|11733.3|0
1726711200000|2024-09-19 02:00:00|11783.9|11771.9|11809.2|11797.2|11819.9|11807.9|11782.5|11770.5|0
1726714800000|2024-09-19 03:00:00|11811.3|11799.3|11822.1|11810.1|11822.2|11810.2|11798.4|11786.4|0
1726718400000|2024-09-19 04:00:00|11822.2|11810.2|11816.9|11804.9|11826.2|11814.2|11811.6|11799.6|0
1726722000000|2024-09-19 05:00:00|11817|11805|11795.7|11783.7|11817|11805|11790.2|11778.2|0
1726725600000|2024-09-19 06:00:00|11793.6|11781.6|11802.3|11797.3|11828.8|11823.8|11780.8|11775.8|186
1726729200000|2024-09-19 07:00:00|11801.8|11796.8|11741.3|11736.3|11815.8|11810.8|11716.8|11711.8|2133
1726732800000|2024-09-19 08:00:00|11742.3|11737.3|11732.8|11727.8|11751.3|11746.3|11719.8|11714.8|1062
1726736400000|2024-09-19 09:00:00|11733.8|11728.8|11771.8|11766.8|11793.3|11788.3|11728.3|11723.3|1311
1726740000000|2024-09-19 10:00:00|11771.3|11766.3|11759.8|11754.8|11781.3|11776.3|11756.8|11751.8|1148
1726743600000|2024-09-19 11:00:00|11756.8|11751.8|11781.6|11776.6|11792.6|11787.6|11749.8|11744.8|952
1726747200000|2024-09-19 12:00:00|11781.1|11776.1|11758.6|11753.6|11782.6|11777.6|11757.1|11752.1|999
1726750800000|2024-09-19 13:00:00|11759.1|11754.1|11743.1|11738.1|11777.1|11772.1|11707.6|11702.6|1166
1726754400000|2024-09-19 14:00:00|11744.1|11739.1|11758.4|11753.4|11759.9|11754.9|11724.4|11719.4|920
1726758000000|2024-09-19 15:00:00|11759.9|11754.9|11790.9|11780.9|11797.9|11790.9|11759.4|11754.4|1590
1726761600000|2024-09-19 16:00:00|11789.9|11781.9|11792.9|11784.9|11796.9|11787.9|11787.9|11779.9|127
1726765200000|2024-09-19 17:00:00|11794.9|11785.9|11804.4|11792.4|11806.9|11797.9|11790.9|11783.9|59
1726768800000|2024-09-19 18:00:00|11804.3|11792.3|11792.2|11780.2|11806.6|11794.6|11783.4|11771.4|0
1726772400000|2024-09-19 19:00:00|11790.1|11778.1|11772.5|11760.5|11792.3|11780.3|11760.1|11748.1|0
1726776000000|2024-09-19 20:00:00|11771.1|11759.1|11764.1|11752.1|11771.9|11759.9|11761.5|11749.5|0
1726779600000|2024-09-19 21:00:00|11763.9|11751.9|11765|11753|11766.7|11754.7|11763|11751|0
1726783200000|2024-09-19 22:00:00|11765.1|11753.1|11760.5|11748.5|11768.9|11756.9|11754.5|11742.5|0
1726786800000|2024-09-19 23:00:00|11760.4|11748.4|11756.8|11744.8|11765.1|11753.1|11755.1|11743.1|0
1726790400000|2024-09-20 00:00:00|11756.4|11744.4|11752.3|11740.3|11759|11747|11744.1|11732.1|0
1726794000000|2024-09-20 01:00:00|11753.3|11741.3|11752.8|11740.8|11757|11745|11746.3|11734.3|0
1726797600000|2024-09-20 02:00:00|11751.7|11739.7|11742.2|11730.2|11761|11749|11742.1|11730.1|0
1726801200000|2024-09-20 03:00:00|11744.3|11732.3|11755.2|11743.2|11757.3|11745.3|11734.1|11722.1|0
1726804800000|2024-09-20 04:00:00|11754.1|11742.1|11753.6|11741.6|11759.9|11747.9|11742.7|11730.7|0
1726808400000|2024-09-20 05:00:00|11751.5|11739.5|11753|11741|11758.1|11746.1|11738.9|11726.9|0
1726812000000|2024-09-20 06:00:00|11754|11742|11744.4|11739.4|11772.9|11767.9|11735.9|11730.9|239
1726815600000|2024-09-20 07:00:00|11743.9|11738.9|11802.6|11797.6|11819.4|11814.4|11743.9|11738.9|1722
1726819200000|2024-09-20 08:00:00|11803.6|11798.6|11774.6|11769.6|11808.1|11803.1|11758.6|11753.6|1050
1726822800000|2024-09-20 09:00:00|11775.1|11770.1|11778.6|11773.6|11787.1|11782.1|11751.1|11746.1|878
1726826400000|2024-09-20 10:00:00|11779.6|11774.6|11808.1|11803.1|11812.1|11807.1|11772.1|11767.1|511
1726830000000|2024-09-20 11:00:00|11807.6|11802.6|11806.1|11801.1|11826.1|11821.1|11796.1|11791.1|559
1726833600000|2024-09-20 12:00:00|11806.6|11801.6|11817.1|11812.1|11831.1|11826.1|11805.6|11800.6|508
1726837200000|2024-09-20 13:00:00|11816.6|11811.6|11779.1|11774.1|11828.6|11823.6|11778.1|11773.1|839
1726840800000|2024-09-20 14:00:00|11778.6|11773.6|11779.8|11774.8|11793.3|11788.3|11755.3|11750.3|1170
1726844400000|2024-09-20 15:00:00|11778.8|11773.8|11755.8|11748.8|11782.8|11777.8|11743.8|11736.8|2044
1726848000000|2024-09-20 16:00:00|11754.8|11747.8|11761.8|11754.8|11769.8|11759.8|11747.8|11740.8|159
1726851600000|2024-09-20 17:00:00|11762.8|11755.8|11768.3|11756.3|11769.8|11762.8|11759.8|11752.8|109
1726855200000|2024-09-20 18:00:00|11766.2|11754.2|11759.4|11747.4|11768.3|11756.3|11743.9|11731.9|0
1726858800000|2024-09-20 19:00:00|11761.5|11749.5|11761.7|11749.7|11779|11767|11755.2|11743.2|0
1726862400000|2024-09-20 20:00:00|11762.9|11750.9|11749.6|11737.6|11764|11752|11741.2|11729.2|0
1726866000000|2024-09-20 21:00:00|11748.5|11736.5|11748.5|11736.5|11748.5|11736.5|11748.5|11736.5|0
1727042400000|2024-09-22 22:00:00|11747|11735|11762.5|11750.5|11764.1|11752.1|11745.9|11733.9|0
1727046000000|2024-09-22 23:00:00|11762.1|11750.1|11770.3|11758.3|11771.2|11759.2|11758.2|11746.2|0
1727049600000|2024-09-23 00:00:00|11770.8|11758.8|11796|11784|11796.1|11784.1|11763.8|11751.8|0
1727053200000|2024-09-23 01:00:00|11795|11783|11802.1|11790.1|11812.7|11800.7|11791.8|11779.8|0
1727056800000|2024-09-23 02:00:00|11802|11790|11806.3|11794.3|11810.6|11798.6|11798.9|11786.9|0
1727060400000|2024-09-23 03:00:00|11806.4|11794.4|11802|11790|11810.7|11798.7|11801.9|11789.9|0
1727064000000|2024-09-23 04:00:00|11801.9|11789.9|11808.3|11796.3|11814.6|11802.6|11801.9|11789.9|0
1727067600000|2024-09-23 05:00:00|11809.3|11797.3|11795.4|11783.4|11812.5|11800.5|11793.3|11781.3|0
1727071200000|2024-09-23 06:00:00|11797.5|11785.5|11763|11758|11799.6|11787.6|11761|11756|162
1727074800000|2024-09-23 07:00:00|11763.5|11758.5|11789|11784|11791.5|11786.5|11721.5|11716.5|1411
1727078400000|2024-09-23 08:00:00|11789.5|11784.5|11764.5|11759.5|11794.5|11789.5|11730|11725|645
1727082000000|2024-09-23 09:00:00|11765|11760|11759.5|11754.5|11766.5|11761.5|11722.5|11717.5|306
1727085600000|2024-09-23 10:00:00|11760.5|11755.5|11774.5|11769.5|11777.5|11772.5|11751.5|11746.5|374
1727089200000|2024-09-23 11:00:00|11775|11770|11792.4|11787.4|11798|11793|11771|11766|344
1727092800000|2024-09-23 12:00:00|11791.4|11786.4|11802.9|11797.9|11822.9|11817.9|11790.4|11785.4|714
1727096400000|2024-09-23 13:00:00|11802.4|11797.4|11834.9|11829.9|11836.4|11831.4|11792.4|11787.4|762
1727100000000|2024-09-23 14:00:00|11834.4|11829.4|11809.9|11804.9|11841.4|11836.4|11799.4|11794.4|588
1727103600000|2024-09-23 15:00:00|11810.4|11805.4|11802.4|11796.4|11814.4|11808.4|11786.4|11781.4|1213
1727107200000|2024-09-23 16:00:00|11801.4|11795.4|11801.4|11794.4|11806.4|11795.4|11787.4|11780.4|163
1727110800000|2024-09-23 17:00:00|11800.4|11792.4|11809.9|11797.9|11809.9|11801.4|11795.4|11788.4|130
1727114400000|2024-09-23 18:00:00|11810|11798|11812.1|11800.1|11814.2|11802.2|11803.4|11791.4|0
1727118000000|2024-09-23 19:00:00|11810|11798|11814.3|11802.3|11818.5|11806.5|11807.7|11795.7|0
1727121600000|2024-09-23 20:00:00|11814.7|11802.7|11811.6|11799.6|11817.1|11805.1|11808.3|11796.3|0
1727125200000|2024-09-23 21:00:00|11811.5|11799.5|11810.3|11798.3|11811.6|11799.6|11810|11798|0
1727128800000|2024-09-23 22:00:00|11810.2|11798.2|11798.9|11786.9|11811.7|11799.7|11798.5|11786.5|0
1727132400000|2024-09-23 23:00:00|11799|11787|11803.1|11791.1|11805|11793|11796.8|11784.8|0
1727136000000|2024-09-24 00:00:00|11803|11791|11798.6|11786.6|11813.6|11801.6|11790.2|11778.2|0
1727139600000|2024-09-24 01:00:00|11798.7|11786.7|11809|11797|11828.4|11816.4|11798.7|11786.7|0
1727143200000|2024-09-24 02:00:00|11811.1|11799.1|11800.6|11788.6|11813.2|11801.2|11796.2|11784.2|0
1727146800000|2024-09-24 03:00:00|11801.7|11789.7|11804.7|11792.7|11806.8|11794.8|11798.2|11786.2|0
1727150400000|2024-09-24 04:00:00|11806.8|11794.8|11824.9|11812.9|11831.2|11819.2|11802.6|11790.6|0
1727154000000|2024-09-24 05:00:00|11826|11814|11844.8|11832.8|11844.8|11832.8|11824.9|11812.9|0
1727157600000|2024-09-24 06:00:00|11840.6|11828.6|11844.1|11839.1|11868.1|11863.1|11825.1|11820.1|139
1727161200000|2024-09-24 07:00:00|11844.6|11839.6|11834.5|11829.5|11870.6|11865.6|11816.6|11811.6|1572
1727164800000|2024-09-24 08:00:00|11835.5|11830.5|11837|11832|11858|11853|11810|11805|839
1727168400000|2024-09-24 09:00:00|11836.5|11831.5|11809.5|11804.5|11839.5|11834.5|11800|11795|411
1727172000000|2024-09-24 10:00:00|11809|11804|11803.5|11798.5|11820|11815|11800|11795|294
1727175600000|2024-09-24 11:00:00|11804|11799|11776.8|11771.8|11805.5|11800.5|11774.8|11769.8|348
1727179200000|2024-09-24 12:00:00|11777.3|11772.3|11795.8|11790.8|11797.8|11792.8|11766.8|11761.8|421
1727182800000|2024-09-24 13:00:00|11795.3|11790.3|11803.8|11798.8|11808.8|11803.8|11756.8|11751.8|508
1727186400000|2024-09-24 14:00:00|11803.3|11798.3|11802|11797|11817|11812|11780|11775|913
1727190000000|2024-09-24 15:00:00|11802.5|11797.5|11838|11831|11842|11836|11800.5|11795.5|1342
1727193600000|2024-09-24 16:00:00|11839|11832|11829|11823|11842|11836|11825|11819|206
1727197200000|2024-09-24 17:00:00|11828|11821|11831.5|11819.5|11839|11832|11826.5|11817|64
1727200800000|2024-09-24 18:00:00|11831.4|11819.4|11833.5|11821.5|11835.7|11823.7|11820.4|11808.4|0
1727204400000|2024-09-24 19:00:00|11831.4|11819.4|11836|11824|11838.8|11826.8|11830.4|11818.4|0
1727208000000|2024-09-24 20:00:00|11835.4|11823.4|11836.9|11824.9|11838.6|11826.6|11829.4|11817.4|0
1727211600000|2024-09-24 21:00:00|11836.7|11824.7|11838.5|11826.5|11838.7|11826.7|11836.7|11824.7|0
1727215200000|2024-09-24 22:00:00|11838.7|11826.7|11838.5|11826.5|11841.5|11829.5|11834.8|11822.8|0
1727218800000|2024-09-24 23:00:00|11838.1|11826.1|11835.7|11823.7|11840|11828|11834.8|11822.8|0
1727222400000|2024-09-25 00:00:00|11836.1|11824.1|11819.9|11807.9|11836.8|11824.8|11817.8|11805.8|0
1727226000000|2024-09-25 01:00:00|11819.8|11807.8|11807|11795|11826.2|11814.2|11802.8|11790.8|0
1727229600000|2024-09-25 02:00:00|11807.1|11795.1|11800.3|11788.3|11812.9|11800.9|11798.2|11786.2|0
1727233200000|2024-09-25 03:00:00|11798.2|11786.2|11801.3|11789.3|11811.8|11799.8|11794|11782|0
1727236800000|2024-09-25 04:00:00|11802.4|11790.4|11797.1|11785.1|11805.6|11793.6|11795|11783|0
1727240400000|2024-09-25 05:00:00|11797.2|11785.2|11782.5|11770.5|11807.7|11795.7|11776.1|11764.1|0
1727244000000|2024-09-25 06:00:00|11783.5|11771.5|11773.2|11768.2|11815.2|11810.2|11773.2|11768.2|308
1727247600000|2024-09-25 07:00:00|11771.2|11766.2|11830|11825|11833|11828|11770.2|11765.2|1545
1727251200000|2024-09-25 08:00:00|11830.5|11825.5|11830|11825|11832.5|11827.5|11802|11797|592
1727254800000|2024-09-25 09:00:00|11829.5|11824.5|11839.5|11834.5|11842|11837|11806.5|11801.5|465
1727258400000|2024-09-25 10:00:00|11840|11835|11855.5|11850.5|11856|11851|11820.5|11815.5|486
1727262000000|2024-09-25 11:00:00|11856|11851|11849.6|11844.6|11860.5|11855.5|11836.1|11831.1|359
1727265600000|2024-09-25 12:00:00|11849.1|11844.1|11837.1|11832.1|11856.6|11851.6|11836.1|11831.1|330
1727269200000|2024-09-25 13:00:00|11837.6|11832.6|11802.6|11797.6|11840.6|11835.6|11796.6|11791.6|636
1727272800000|2024-09-25 14:00:00|11803.1|11798.1|11793.3|11788.3|11811.6|11806.6|11776.8|11771.8|698
1727276400000|2024-09-25 15:00:00|11794.8|11789.8|11798.8|11791.8|11804.8|11798.8|11783.3|11778.3|872
1727280000000|2024-09-25 16:00:00|11797.8|11789.8|11794.8|11787.8|11804.8|11796.8|11790.8|11784.8|169
1727283600000|2024-09-25 17:00:00|11795.8|11788.8|11797.4|11785.4|11797.4|11789.8|11779.8|11773.8|54
1727287200000|2024-09-25 18:00:00|11797.5|11785.5|11793.1|11781.1|11799.5|11787.5|11786.3|11774.3|0
1727290800000|2024-09-25 19:00:00|11791|11779|11793.2|11781.2|11795.3|11783.3|11786.5|11774.5|0
1727294400000|2024-09-25 20:00:00|11793.1|11781.1|11799|11787|11799.7|11787.7|11787.9|11775.9|0
1727298000000|2024-09-25 21:00:00|11798.4|11786.4|11799.9|11787.9|11800.5|11788.5|11796.5|11784.5|0
1727301600000|2024-09-25 22:00:00|11799.8|11787.8|11803.4|11791.4|11806.4|11794.4|11794.3|11782.3|0
1727305200000|2024-09-25 23:00:00|11803.5|11791.5|11814.6|11802.6|11818|11806|11801.7|11789.7|0
1727308800000|2024-09-26 00:00:00|11815.5|11803.5|11838.2|11826.2|11844.6|11832.6|11815.5|11803.5|0
1727312400000|2024-09-26 01:00:00|11837.2|11825.2|11860.9|11848.9|11860.9|11848.9|11831.9|11819.9|0
1727316000000|2024-09-26 02:00:00|11859.8|11847.8|11852.8|11840.8|11864.8|11852.8|11852.8|11840.8|0
1727319600000|2024-09-26 03:00:00|11854.9|11842.9|11865.6|11853.6|11871.9|11859.9|11850.8|11838.8|0
1727323200000|2024-09-26 04:00:00|11863.6|11851.6|11860|11848|11867.9|11855.9|11857.9|11845.9|0
1727326800000|2024-09-26 05:00:00|11858.9|11846.9|11891.3|11879.3|11905.8|11893.8|11855.7|11843.7|0
1727330400000|2024-09-26 06:00:00|11893.4|11881.4|11862.9|11857.9|11895.5|11883.5|11857.9|11852.9|235
1727334000000|2024-09-26 07:00:00|11862.4|11857.4|11915.4|11910.4|11921.4|11916.4|11862.4|11857.4|2949
1727337600000|2024-09-26 08:00:00|11916.4|11911.4|11948.3|11943.3|11958.3|11953.3|11906.4|11901.4|1213
1727341200000|2024-09-26 09:00:00|11948.8|11943.8|11917.3|11912.3|11949.3|11944.3|11911.8|11906.8|715
1727344800000|2024-09-26 10:00:00|11917.8|11912.8|11926.8|11921.8|11927.8|11922.8|11903.8|11898.8|341
1727348400000|2024-09-26 11:00:00|11927.3|11922.3|11935.9|11930.9|11936.9|11931.9|11910.8|11905.8|559
1727352000000|2024-09-26 12:00:00|11936.4|11931.4|11956.4|11951.4|11959.4|11954.4|11932.9|11927.9|512
1727355600000|2024-09-26 13:00:00|11956.9|11951.9|11971.4|11966.4|11979.4|11974.4|11956.4|11951.4|894
1727359200000|2024-09-26 14:00:00|11972.4|11967.4|11940.3|11935.3|11980.9|11975.9|11927.3|11922.3|781
1727362800000|2024-09-26 15:00:00|11939.8|11934.8|11972.4|11965.4|11974.4|11968.4|11937.8|11932.8|1840
1727366400000|2024-09-26 16:00:00|11971.4|11964.4|11970.4|11964.4|11976.4|11970.4|11966.4|11960.4|124
1727370000000|2024-09-26 17:00:00|11969.4|11963.4|11974.4|11962.4|11975.4|11968.4|11960.4|11953.4|118
1727373600000|2024-09-26 18:00:00|11974.5|11962.5|11979.3|11967.3|11986.1|11974.1|11972.4|11960.4|0
1727377200000|2024-09-26 19:00:00|11977.2|11965.2|11973.1|11961.1|11981.7|11969.7|11968.8|11956.8|0
1727380800000|2024-09-26 20:00:00|11968.8|11956.8|11971|11959|11975.4|11963.4|11967.6|11955.6|0
1727384400000|2024-09-26 21:00:00|11970.8|11958.8|11970.8|11958.8|11972.1|11960.1|11970.6|11958.6|0
1727388000000|2024-09-26 22:00:00|11971.4|11959.4|11980.2|11968.2|11988.2|11976.2|11971|11959|0
1727391600000|2024-09-26 23:00:00|11979.8|11967.8|11973.8|11961.8|11981.2|11969.2|11968.7|11956.7|0
1727395200000|2024-09-27 00:00:00|11974.2|11962.2|11975.6|11963.6|11979.8|11967.8|11962.7|11950.7|0
1727398800000|2024-09-27 01:00:00|11975.5|11963.5|11946.5|11934.5|11977.7|11965.7|11946.5|11934.5|0
1727402400000|2024-09-27 02:00:00|11946.6|11934.6|11946.6|11934.6|11950.8|11938.8|11938.3|11926.3|0
1727406000000|2024-09-27 03:00:00|11946.7|11934.7|11970.4|11958.4|11970.4|11958.4|11938.3|11926.3|0
1727409600000|2024-09-27 04:00:00|11970.3|11958.3|11988.3|11976.3|11989.4|11977.4|11970.3|11958.3|0
1727413200000|2024-09-27 05:00:00|11989.4|11977.4|11967.8|11955.8|11991.5|11979.5|11961.3|11949.3|0
1727416800000|2024-09-27 06:00:00|11969.9|11957.9|11941.4|11936.4|11980.9|11975.9|11941.4|11936.4|257
1727420400000|2024-09-27 07:00:00|11945.9|11940.9|11956.3|11951.3|12002.4|11997.4|11943.9|11938.9|1817
1727424000000|2024-09-27 08:00:00|11957.8|11952.8|11961.3|11956.3|11984.8|11979.8|11955.8|11950.8|781
1727427600000|2024-09-27 09:00:00|11961.8|11956.8|11983.3|11978.3|11987.3|11982.3|11959.8|11954.8|650
1727431200000|2024-09-27 10:00:00|11982.8|11977.8|11998.8|11993.8|12007.3|12002.3|11981.3|11976.3|496
1727434800000|2024-09-27 11:00:00|11999.3|11994.3|11987.9|11982.9|12004.8|11999.8|11974.4|11969.4|471
1727438400000|2024-09-27 12:00:00|11987.4|11982.4|11985.9|11980.9|11995.9|11990.9|11976.9|11971.9|346
1727442000000|2024-09-27 13:00:00|11985.4|11980.4|11970.9|11965.9|11995.4|11990.4|11960.4|11955.4|457
1727445600000|2024-09-27 14:00:00|11970.4|11965.4|11996.8|11991.8|12004.8|11999.8|11963.9|11958.9|682
1727449200000|2024-09-27 15:00:00|11996.3|11991.3|11961.3|11955.3|11996.8|11991.8|11961.3|11955.3|1806
1727452800000|2024-09-27 16:00:00|11960.3|11954.3|11949.3|11942.3|11966.3|11959.3|11949.3|11942.3|260
1727456400000|2024-09-27 17:00:00|11951.3|11943.3|11948.4|11936.4|11957.3|11950.3|11937.3|11930.3|101
1727460000000|2024-09-27 18:00:00|11946.4|11934.4|11941.2|11929.2|11950.6|11938.6|11918.8|11906.8|0
1727463600000|2024-09-27 19:00:00|11939.1|11927.1|11938.6|11926.6|11949.2|11937.2|11934.7|11922.7|0
1727467200000|2024-09-27 20:00:00|11939.4|11927.4|11929.7|11917.7|11941.3|11929.3|11928.4|11916.4|0
1727470800000|2024-09-27 21:00:00|11924.4|11912.4|11924.4|11912.4|11924.4|11912.4|11924.4|11912.4|0
1727650800000|2024-09-29 23:00:00|11947.5|11935.5|11947.5|11935.5|11947.5|11935.5|11947.5|11935.5|0
1727676000000|2024-09-30 06:00:00|11964.5|11959.5|11928|11923|11964.5|11959.5|11919.5|11914.5|137
1727679600000|2024-09-30 07:00:00|11930|11925|11953.7|11948.7|11977.5|11972.5|11929.5|11924.5|1470
1727683200000|2024-09-30 08:00:00|11951.7|11946.7|11946.7|11941.7|11956.2|11951.2|11922.2|11917.2|597
1727686800000|2024-09-30 09:00:00|11946.2|11941.2|11934.7|11929.7|11962.7|11957.7|11929.2|11924.2|386
1727690400000|2024-09-30 10:00:00|11935.2|11930.2|11909.7|11904.7|11936.7|11931.7|11898.2|11893.2|303
1727694000000|2024-09-30 11:00:00|11910.2|11905.2|11883.2|11878.2|11912.2|11907.2|11880.2|11875.2|682
1727697600000|2024-09-30 12:00:00|11882.7|11877.7|11891.2|11886.2|11901.2|11896.2|11877.7|11872.7|303
1727701200000|2024-09-30 13:00:00|11890.7|11885.7|11907.7|11902.7|11920.7|11915.7|11886.2|11881.2|468
1727704800000|2024-09-30 14:00:00|11907.2|11902.2|11909.7|11904.7|11917.2|11912.2|11894.7|11889.7|712
1727708400000|2024-09-30 15:00:00|11910.7|11905.7|11883.7|11876.7|11913.7|11908.7|11872.7|11865.7|1821
1727712000000|2024-09-30 16:00:00|11882.7|11875.7|11889.7|11882.7|11892.7|11885.7|11881.7|11874.7|141
1727715600000|2024-09-30 17:00:00|11888.7|11881.7|11879.2|11867.2|11891.7|11884.7|11871.7|11863.7|161
1727740800000|2024-10-01 00:00:00|11879.9|11867.9|11880.4|11868.4|11880.4|11868.4|11879.9|11867.9|0
1727758800000|2024-10-01 05:00:00|11878.4|11866.4|11878.4|11866.4|11878.4|11866.4|11878.4|11866.4|0
1727762400000|2024-10-01 06:00:00|11900.9|11895.9|11890.4|11885.4|11907.4|11902.4|11889.9|11884.9|157
1727766000000|2024-10-01 07:00:00|11895.4|11890.4|11881.9|11876.9|11903.4|11898.4|11816.4|11811.4|1821
1727769600000|2024-10-01 08:00:00|11882.4|11877.4|11831.4|11826.4|11882.9|11877.9|11819.9|11814.9|553
1727773200000|2024-10-01 09:00:00|11830.9|11825.9|11842.9|11837.9|11850.4|11845.4|11815.4|11810.4|714
1727776800000|2024-10-01 10:00:00|11843.4|11838.4|11813.4|11808.4|11846.9|11841.9|11804.9|11799.9|369
1727780400000|2024-10-01 11:00:00|11812.9|11807.9|11816.9|11811.9|11829.9|11824.9|11810.9|11805.9|424
1727784000000|2024-10-01 12:00:00|11815.9|11810.9|11793.9|11788.9|11816.4|11811.4|11782.9|11777.9|619
1727787600000|2024-10-01 13:00:00|11792.9|11787.9|11689.4|11684.4|11809.9|11804.9|11674.4|11669.4|1972
1727791200000|2024-10-01 14:00:00|11685.9|11680.9|11673|11668|11719.4|11714.4|11632|11627|2231
1727794800000|2024-10-01 15:00:00|11673.5|11668.5|11661|11655|11680|11674|11626.5|11621.5|2512
1727798400000|2024-10-01 16:00:00|11660|11654|11659|11652|11673|11666|11636|11629|643
1727802000000|2024-10-01 17:00:00|11658|11651|11670.5|11658.5|11673|11665|11626|11618|631
1727823600000|2024-10-01 23:00:00|11671.5|11659.5|11671.7|11659.7|11671.7|11659.7|11671.5|11659.5|0
1727848800000|2024-10-02 06:00:00|11672.7|11660.7|11653.2|11648.2|11676.2|11671.2|11646.7|11641.7|212
1727852400000|2024-10-02 07:00:00|11656.7|11651.7|11658.6|11653.6|11679.2|11674.2|11628.2|11623.2|1707
1727856000000|2024-10-02 08:00:00|11659.1|11654.1|11634.1|11629.1|11678.6|11673.6|11627.6|11622.6|781
1727859600000|2024-10-02 09:00:00|11634.6|11629.6|11608.6|11603.6|11634.6|11629.6|11598.1|11593.1|547
1727863200000|2024-10-02 10:00:00|11607.6|11602.6|11602.6|11597.6|11638.1|11633.1|11592.1|11587.1|791
1727866800000|2024-10-02 11:00:00|11605.6|11600.6|11602.2|11597.2|11636.6|11631.6|11582.1|11577.1|718
1727870400000|2024-10-02 12:00:00|11601.2|11596.2|11629.2|11624.2|11641.2|11636.2|11591.7|11586.7|653
1727874000000|2024-10-02 13:00:00|11629.7|11624.7|11591.2|11586.2|11629.7|11624.7|11571.2|11566.2|786
1727877600000|2024-10-02 14:00:00|11590.2|11585.2|11591.6|11586.6|11605.6|11600.6|11570.1|11565.1|937
1727881200000|2024-10-02 15:00:00|11591.1|11586.1|11616.6|11609.6|11617.6|11610.6|11582.1|11577.1|1203
1727884800000|2024-10-02 16:00:00|11615.6|11610.6|11599.6|11592.6|11623.6|11616.6|11599.6|11592.6|158
1727888400000|2024-10-02 17:00:00|11598.6|11593.6|11619.1|11607.1|11621.6|11613.6|11597.6|11591.6|111
1727913600000|2024-10-03 00:00:00|11620.3|11608.3|11620.3|11608.3|11620.3|11608.3|11620.3|11608.3|0
1727917200000|2024-10-03 01:00:00|11622.3|11610.3|11622.3|11610.3|11622.3|11610.3|11622.3|11610.3|0
1727924400000|2024-10-03 03:00:00|11624.3|11612.3|11624.3|11612.3|11624.3|11612.3|11624.3|11612.3|0
1727931600000|2024-10-03 05:00:00|11622.3|11610.3|11622.3|11610.3|11622.3|11610.3|11622.3|11610.3|0
1727935200000|2024-10-03 06:00:00|11558.8|11553.8|11589.8|11584.8|11593.3|11588.3|11556.8|11551.8|111
1727938800000|2024-10-03 07:00:00|11591.8|11586.8|11572.1|11567.1|11643.8|11638.8|11566.6|11561.6|1422
1727942400000|2024-10-03 08:00:00|11571.6|11566.6|11597.1|11592.1|11607.1|11602.1|11565.6|11560.6|790
1727946000000|2024-10-03 09:00:00|11597.6|11592.6|11629.1|11624.1|11630.6|11625.6|11587.6|11582.6|503
1727949600000|2024-10-03 10:00:00|11628.6|11623.6|11648.1|11643.1|11651.6|11646.6|11620.6|11615.6|461
1727953200000|2024-10-03 11:00:00|11648.6|11643.6|11657.4|11652.4|11668.9|11663.9|11645.6|11640.6|412
1727956800000|2024-10-03 12:00:00|11656.9|11651.9|11614.4|11609.4|11658.9|11653.9|11593.4|11588.4|516
1727960400000|2024-10-03 13:00:00|11613.9|11608.9|11607.4|11602.4|11622.4|11617.4|11590.4|11585.4|839
1727964000000|2024-10-03 14:00:00|11607.9|11602.9|11590.2|11585.2|11647.2|11642.2|11578.2|11573.2|1578
1727967600000|2024-10-03 15:00:00|11590.7|11585.7|11633.7|11626.7|11639.7|11632.7|11579.2|11574.2|1242
1727971200000|2024-10-03 16:00:00|11634.7|11627.7|11624.7|11617.7|11646.7|11639.7|11618.7|11610.7|189
1727974800000|2024-10-03 17:00:00|11623.7|11616.7|11621.2|11609.2|11632.7|11625.7|11614.7|11605.2|129
1727989200000|2024-10-03 21:00:00|11622.3|11610.3|11622.3|11610.3|11622.3|11610.3|11622.3|11610.3|0
1728021600000|2024-10-04 06:00:00|11639.8|11634.8|11620.3|11615.3|11653.3|11648.3|11617.3|11612.3|218
1728025200000|2024-10-04 07:00:00|11619.3|11614.3|11651.6|11646.6|11662.6|11657.6|11595.8|11590.8|2211
1728028800000|2024-10-04 08:00:00|11652.1|11647.1|11631.6|11626.6|11666.6|11661.6|11630.6|11625.6|836
1728032400000|2024-10-04 09:00:00|11632.1|11627.1|11661.6|11656.6|11666.1|11661.1|11628.1|11623.1|728
1728036000000|2024-10-04 10:00:00|11662.1|11657.1|11624.1|11619.1|11664.6|11659.6|11616.1|11611.1|350
1728039600000|2024-10-04 11:00:00|11624.6|11619.6|11621.7|11616.7|11646.1|11641.1|11613.6|11608.6|280
1728043200000|2024-10-04 12:00:00|11622.2|11617.2|11661.7|11656.7|11664.2|11659.2|11613.2|11608.2|1030
1728046800000|2024-10-04 13:00:00|11663.2|11658.2|11648.2|11643.2|11666.7|11661.7|11613.2|11608.2|729
1728050400000|2024-10-04 14:00:00|11647.2|11642.2|11656.1|11651.1|11673.2|11668.2|11635.6|11630.6|893
1728054000000|2024-10-04 15:00:00|11656.6|11651.6|11689.6|11682.6|11690.6|11683.6|11644.6|11638.6|1326
1728057600000|2024-10-04 16:00:00|11690.6|11683.6|11688.6|11681.6|11698.6|11691.6|11678.6|11671.6|251
1728061200000|2024-10-04 17:00:00|11687.6|11682.6|11679.6|11667.6|11694.6|11687.6|11671.6|11663.1|291
1728252000000|2024-10-06 22:00:00|11680.8|11668.8|11680.8|11668.8|11680.8|11668.8|11680.8|11668.8|0
1728280800000|2024-10-07 06:00:00|11689.8|11684.8|11709.3|11704.3|11714.3|11709.3|11680.8|11675.8|247
1728284400000|2024-10-07 07:00:00|11711.3|11706.3|11669.8|11664.8|11712.3|11707.3|11663.8|11658.8|1701
1728288000000|2024-10-07 08:00:00|11669.3|11664.3|11679.3|11674.3|11702.8|11697.8|11655.8|11650.8|729
1728291600000|2024-10-07 09:00:00|11678.8|11673.8|11702.8|11697.8|11710.8|11705.8|11658.3|11653.3|620
1728295200000|2024-10-07 10:00:00|11702.3|11697.3|11721.8|11716.8|11733.3|11728.3|11692.8|11687.8|393
1728298800000|2024-10-07 11:00:00|11721.3|11716.3|11732.1|11727.1|11736.6|11731.6|11715.8|11710.8|429
1728302400000|2024-10-07 12:00:00|11731.6|11726.6|11765.1|11760.1|11767.6|11762.6|11731.1|11726.1|632
1728306000000|2024-10-07 13:00:00|11765.6|11760.6|11739.1|11734.1|11783.1|11778.1|11734.6|11729.6|558
1728309600000|2024-10-07 14:00:00|11739.6|11734.6|11738.1|11733.1|11760.1|11755.1|11732.1|11727.1|655
1728313200000|2024-10-07 15:00:00|11737.6|11732.6|11683.5|11676.5|11741.1|11736.1|11682.5|11676.5|1285
1728316800000|2024-10-07 16:00:00|11684.5|11677.5|11688.5|11681.5|11691.5|11684.5|11671.5|11664.5|256
1728320400000|2024-10-07 17:00:00|11687.5|11680.5|11690|11678|11697.5|11690.5|11683.5|11676.5|78
1728334800000|2024-10-07 21:00:00|11691.1|11679.1|11691.1|11679.1|11691.1|11679.1|11691.1|11679.1|0
1728363600000|2024-10-08 05:00:00|11695.1|11683.1|11694.1|11682.1|11695.1|11683.1|11694.1|11682.1|0
1728367200000|2024-10-08 06:00:00|11619.6|11614.6|11634.6|11629.6|11651.1|11646.1|11613.1|11608.1|235
1728370800000|2024-10-08 07:00:00|11634.1|11629.1|11637.9|11632.9|11666.6|11661.6|11602.6|11597.6|2104
1728374400000|2024-10-08 08:00:00|11638.4|11633.4|11680.4|11675.4|11693.9|11688.9|11636.4|11631.4|1023
1728378000000|2024-10-08 09:00:00|11680.9|11675.9|11684.4|11679.4|11695.9|11690.9|11671.9|11666.9|800
1728381600000|2024-10-08 10:00:00|11683.9|11678.9|11699.9|11694.9|11705.9|11700.9|11683.4|11678.4|480
1728385200000|2024-10-08 11:00:00|11699.4|11694.4|11696.1|11691.1|11700.4|11695.4|11676.1|11671.1|357
1728388800000|2024-10-08 12:00:00|11696.6|11691.6|11722.1|11717.1|11722.6|11717.6|11672.1|11667.1|580
1728392400000|2024-10-08 13:00:00|11723.1|11718.1|11712.6|11707.6|11731.1|11726.1|11707.1|11702.1|807
1728396000000|2024-10-08 14:00:00|11713.1|11708.1|11717|11712|11719.1|11714.1|11694|11689|703
1728399600000|2024-10-08 15:00:00|11718|11713|11749|11742|11749|11742|11715|11710|1355
1728403200000|2024-10-08 16:00:00|11748|11741|11743|11736|11751|11744|11741|11734|131
1728406800000|2024-10-08 17:00:00|11742|11737|11741|11729|11746|11738|11731|11723|88
1728421200000|2024-10-08 21:00:00|11742|11730|11742|11730|11742|11730|11742|11730|0
1728453600000|2024-10-09 06:00:00|11743|11738|11732.5|11727.5|11749.5|11744.5|11718|11713|150
1728457200000|2024-10-09 07:00:00|11728|11723|11736.7|11731.7|11739.5|11734.5|11694|11689|2506
1728460800000|2024-10-09 08:00:00|11734.7|11729.7|11710.7|11705.7|11737.7|11732.7|11699.7|11694.7|610
1728464400000|2024-10-09 09:00:00|11709.7|11704.7|11723.7|11718.7|11733.7|11728.7|11707.7|11702.7|461
1728468000000|2024-10-09 10:00:00|11723.2|11718.2|11716.7|11711.7|11731.7|11726.7|11710.7|11705.7|391
1728471600000|2024-10-09 11:00:00|11716.2|11711.2|11716.5|11711.5|11724.7|11719.7|11712.5|11707.5|1047
1728475200000|2024-10-09 12:00:00|11716|11711|11692|11687|11723|11718|11670.5|11665.5|612
1728478800000|2024-10-09 13:00:00|11691|11686|11726|11721|11732.5|11727.5|11688|11683|657
1728482400000|2024-10-09 14:00:00|11725.5|11720.5|11737.1|11732.1|11739.6|11734.6|11720.1|11715.1|551
1728486000000|2024-10-09 15:00:00|11736.6|11731.6|11746.1|11739.1|11753.1|11746.1|11736.6|11731.6|783
1728489600000|2024-10-09 16:00:00|11745.1|11738.1|11751.1|11744.1|11757.1|11750.1|11741.1|11734.1|71
1728493200000|2024-10-09 17:00:00|11752.1|11745.1|11757.1|11745.1|11767.1|11759.1|11749.1|11741.1|88
1728511200000|2024-10-09 22:00:00|11757.2|11745.2|11760.5|11748.5|11760.5|11748.5|11757.2|11745.2|0
1728540000000|2024-10-10 06:00:00|11738.5|11733.5|11738|11733|11740.5|11735.5|11719.5|11714.5|197
1728543600000|2024-10-10 07:00:00|11734|11729|11619.8|11614.8|11773|11768|11617.8|11612.8|2224
1728547200000|2024-10-10 08:00:00|11619.3|11614.3|11620.8|11615.8|11652.8|11647.8|11589.8|11584.8|1131
1728550800000|2024-10-10 09:00:00|11620.3|11615.3|11637.3|11632.3|11637.8|11632.8|11597.8|11592.8|435
1728554400000|2024-10-10 10:00:00|11637.8|11632.8|11630.8|11625.8|11652.3|11647.3|11630.3|11625.3|334
1728558000000|2024-10-10 11:00:00|11631.3|11626.3|11663.9|11658.9|11664.9|11659.9|11630.3|11625.3|588
1728561600000|2024-10-10 12:00:00|11663.4|11658.4|11638.9|11633.9|11681.4|11676.4|11633.9|11628.9|811
1728565200000|2024-10-10 13:00:00|11638.4|11633.4|11638.9|11633.9|11683.4|11678.4|11636.4|11631.4|796
1728568800000|2024-10-10 14:00:00|11639.4|11634.4|11636.2|11631.2|11658.2|11653.2|11633.7|11628.7|509
1728572400000|2024-10-10 15:00:00|11636.7|11631.7|11668.2|11661.2|11668.2|11662.2|11632.2|11627.2|1235
1728576000000|2024-10-10 16:00:00|11667.2|11660.2|11654.2|11647.2|11676.2|11669.2|11653.2|11646.2|387
1728579600000|2024-10-10 17:00:00|11653.2|11645.2|11657.2|11645.2|11659.2|11652.2|11641.2|11634.2|417
1728594000000|2024-10-10 21:00:00|11658.3|11646.3|11658.3|11646.3|11658.3|11646.3|11658.3|11646.3|0
1728626400000|2024-10-11 06:00:00|11644.3|11639.3|11642.3|11637.3|11673.3|11668.3|11635.8|11630.8|85
1728630000000|2024-10-11 07:00:00|11647.3|11642.3|11663.3|11658.3|11667.8|11662.8|11638.3|11633.3|1085
1728633600000|2024-10-11 08:00:00|11664.3|11659.3|11652.8|11647.8|11671.3|11666.3|11638.3|11633.3|416
1728637200000|2024-10-11 09:00:00|11653.3|11648.3|11653.3|11648.3|11668.8|11663.8|11641.8|11636.8|311
1728640800000|2024-10-11 10:00:00|11654.3|11649.3|11682.8|11677.8|11683.8|11678.8|11650.8|11645.8|417
1728644400000|2024-10-11 11:00:00|11683.8|11678.8|11686.9|11681.9|11699.8|11694.8|11678.8|11673.8|362
1728648000000|2024-10-11 12:00:00|11687.4|11682.4|11688.4|11683.4|11709.4|11704.4|11678.4|11673.4|680
1728651600000|2024-10-11 13:00:00|11688.9|11683.9|11711.4|11706.4|11711.4|11706.4|11682.9|11677.9|1201
1728655200000|2024-10-11 14:00:00|11711.9|11706.9|11712.8|11707.8|11730.3|11725.3|11706.8|11701.8|1261
1728658800000|2024-10-11 15:00:00|11712.3|11707.3|11709.3|11702.3|11735.3|11729.8|11706.3|11699.3|1545
1728662400000|2024-10-11 16:00:00|11708.3|11701.3|11707.3|11701.3|11711.3|11704.3|11700.3|11694.3|275
1728666000000|2024-10-11 17:00:00|11708.3|11702.3|11713.8|11701.8|11717.3|11710.8|11703.3|11695.3|174
1728860400000|2024-10-13 23:00:00|11714.8|11702.8|11714.9|11702.9|11714.9|11702.9|11714.8|11702.8|0
1728885600000|2024-10-14 06:00:00|11723.9|11718.9|11721.9|11716.9|11728.4|11723.4|11702.4|11697.4|171
1728889200000|2024-10-14 07:00:00|11721.4|11716.4|11774.7|11769.7|11775.2|11770.2|11713.4|11708.4|1731
1728892800000|2024-10-14 08:00:00|11774.2|11769.2|11735.7|11730.7|11777.7|11772.7|11720.7|11715.7|1567
1728896400000|2024-10-14 09:00:00|11736.2|11731.2|11759.7|11754.7|11768.7|11763.7|11736.2|11731.2|805
1728900000000|2024-10-14 10:00:00|11760.2|11755.2|11763.7|11758.7|11773.7|11768.7|11759.7|11754.7|831
1728903600000|2024-10-14 11:00:00|11765.2|11760.2|11786.5|11781.5|11789.7|11784.7|11764.2|11759.2|842
1728907200000|2024-10-14 12:00:00|11786|11781|11798|11793|11810.5|11805.5|11785.5|11780.5|857
1728910800000|2024-10-14 13:00:00|11798.5|11793.5|11826|11821|11829.5|11824.5|11794.5|11789.5|1178
1728914400000|2024-10-14 14:00:00|11826.5|11821.5|11834.6|11829.6|11836.1|11831.1|11818|11813|1023
1728918000000|2024-10-14 15:00:00|11836.1|11831.1|11859.1|11852.1|11862.1|11855.1|11831.1|11826.1|1486
1728921600000|2024-10-14 16:00:00|11858.1|11851.1|11872.1|11865.1|11872.1|11865.1|11858.1|11851.1|107
1728925200000|2024-10-14 17:00:00|11871.1|11864.1|11868.6|11856.6|11874.1|11867.1|11861.1|11854.1|71
1728943200000|2024-10-14 22:00:00|11869.8|11857.8|11869.8|11857.8|11869.8|11857.8|11869.8|11857.8|0
1728972000000|2024-10-15 06:00:00|11865.3|11860.3|11869.8|11864.8|11889.8|11884.8|11858.3|11853.3|2030
1728975600000|2024-10-15 07:00:00|11876.3|11871.3|11917.2|11912.2|11920.7|11915.7|11876.3|11871.3|2953
1728979200000|2024-10-15 08:00:00|11916.2|11911.2|11879.2|11874.2|11927.2|11922.2|11877.7|11872.7|2201
1728982800000|2024-10-15 09:00:00|11879.7|11874.7|11884.2|11879.2|11892.2|11887.2|11866.2|11861.2|2817
1728986400000|2024-10-15 10:00:00|11883.7|11878.7|11889.7|11884.7|11897.7|11892.7|11879.2|11874.2|1363
1728990000000|2024-10-15 11:00:00|11891.2|11886.2|11895.4|11890.4|11900.9|11895.9|11878.7|11873.7|1454
1728993600000|2024-10-15 12:00:00|11894.9|11889.9|11900.4|11895.4|11912.4|11907.4|11892.9|11887.9|2993
1728997200000|2024-10-15 13:00:00|11900.9|11895.9|11901.4|11896.4|11916.9|11911.9|11884.9|11879.9|3855
1729000800000|2024-10-15 14:00:00|11900.9|11895.9|11943.1|11938.1|11962.1|11957.1|11900.4|11895.4|4343
1729004400000|2024-10-15 15:00:00|11944.6|11939.6|11905.1|11897.1|11964.6|11959.6|11892.1|11885.1|4266
1729008000000|2024-10-15 16:00:00|11907.1|11899.1|11925.1|11917.1|11927.1|11920.1|11903.1|11896.1|274
1729011600000|2024-10-15 17:00:00|11924.1|11918.1|11917.1|11905.1|11928.1|11921.1|11911.1|11905.1|86
1729015200000|2024-10-15 18:00:00|11919.1|11907.1|11914.5|11902.5|11925.5|11913.5|11912.3|11900.3|0
1729018800000|2024-10-15 19:00:00|11915.5|11903.5|11924.8|11912.8|11928.9|11916.9|11899.4|11887.4|0
1729022400000|2024-10-15 20:00:00|11924.4|11912.4|11914.9|11902.9|11925.7|11913.7|11911.1|11899.1|0
1729026000000|2024-10-15 21:00:00|11921.2|11909.2|11921.2|11909.2|11921.2|11909.2|11921.2|11909.2|0
1729029600000|2024-10-15 22:00:00|11917.1|11905.1|11920.3|11908.3|11921.4|11909.4|11903.4|11891.4|0
1729033200000|2024-10-15 23:00:00|11921|11909|11920.8|11908.8|11925.5|11913.5|11919.9|11907.9|0
1729036800000|2024-10-16 00:00:00|11920.9|11908.9|11920.5|11908.5|11931.1|11919.1|11916.2|11904.2|0
1729040400000|2024-10-16 01:00:00|11920.4|11908.4|11924.5|11912.5|11930.7|11918.7|11914|11902|0
1729044000000|2024-10-16 02:00:00|11925.6|11913.6|11929.4|11917.4|11930.9|11918.9|11918.2|11906.2|0
1729047600000|2024-10-16 03:00:00|11930.4|11918.4|11925.3|11913.3|11930.4|11918.4|11917.8|11905.8|0
1729051200000|2024-10-16 04:00:00|11927.4|11915.4|11916.9|11904.9|11927.5|11915.5|11916.9|11904.9|0
1729054800000|2024-10-16 05:00:00|11919|11907|11916.9|11904.9|11919|11907|11897.9|11885.9|0
1729058400000|2024-10-16 06:00:00|11906.2|11901.2|11897.2|11892.2|11909.7|11904.7|11869.7|11864.7|413
1729062000000|2024-10-16 07:00:00|11898.2|11893.2|11957.5|11952.5|11965.2|11960.2|11898.2|11893.2|4312
1729065600000|2024-10-16 08:00:00|11958|11953|11921|11916|11966|11961|11919.5|11914.5|3224
1729069200000|2024-10-16 09:00:00|11920.5|11915.5|11921.5|11916.5|11950|11945|11899.5|11894.5|2151
1729072800000|2024-10-16 10:00:00|11922|11917|11931.5|11926.5|11932|11927|11914|11909|1270
1729076400000|2024-10-16 11:00:00|11932|11927|11959.4|11954.4|11959.9|11954.9|11927|11922|1477
1729080000000|2024-10-16 12:00:00|11959.9|11954.9|11970.4|11965.4|11985.9|11980.9|11959.4|11954.4|2752
1729083600000|2024-10-16 13:00:00|11969.9|11964.9|12002.9|11997.9|12003.9|11998.9|11962.4|11957.4|2989
1729087200000|2024-10-16 14:00:00|12003.4|11998.4|12011.7|12006.7|12026.7|12021.7|11995.2|11990.2|4455
1729090800000|2024-10-16 15:00:00|12012.2|12007.2|11984.2|11978.2|12017.2|12012.2|11984.2|11978.2|2797
1729094400000|2024-10-16 16:00:00|11985.2|11977.2|11980.2|11974.2|11991.2|11985.2|11978.2|11971.2|486
1729098000000|2024-10-16 17:00:00|11981.2|11977.2|11989.7|11977.7|11993.2|11987.2|11975.2|11968.2|291
1729101600000|2024-10-16 18:00:00|11989.8|11977.8|11996.6|11984.6|12003.1|11991.1|11985.4|11973.4|0
1729105200000|2024-10-16 19:00:00|11995.5|11983.5|12000.8|11988.8|12005.2|11993.2|11992.2|11980.2|0
1729108800000|2024-10-16 20:00:00|11999.8|11987.8|11994.7|11982.7|12001.7|11989.7|11994|11982|0
1729112400000|2024-10-16 21:00:00|11995.1|11983.1|11999.1|11987.1|11999.1|11987.1|11990.5|11978.5|0
1729116000000|2024-10-16 22:00:00|11998.4|11986.4|11996.4|11984.4|12001.3|11989.3|11993.2|11981.2|0
1729119600000|2024-10-16 23:00:00|11996|11984|11990.5|11978.5|11996.9|11984.9|11989.4|11977.4|0
1729123200000|2024-10-17 00:00:00|11989.4|11977.4|12003.9|11991.9|12010.4|11998.4|11986.6|11974.6|0
1729126800000|2024-10-17 01:00:00|12003.9|11991.9|11991.2|11979.2|12003.9|11991.9|11986.7|11974.7|0
1729130400000|2024-10-17 02:00:00|11991.1|11979.1|11980.5|11968.5|11995.4|11983.4|11967.5|11955.5|0
1729134000000|2024-10-17 03:00:00|11982.6|11970.6|11976.2|11964.2|11989.1|11977.1|11976.2|11964.2|0
1729137600000|2024-10-17 04:00:00|11976.1|11964.1|11974|11962|11976.2|11964.2|11967.6|11955.6|0
1729141200000|2024-10-17 05:00:00|11971.9|11959.9|11991.2|11979.2|12001.8|11989.8|11971.9|11959.9|0
1729144800000|2024-10-17 06:00:00|11994.7|11989.7|11998.7|11993.7|12023.2|12018.2|11985.7|11980.7|117
1729148400000|2024-10-17 07:00:00|12000.7|11995.7|11985.2|11980.2|12037.7|12032.7|11974.7|11969.7|1995
1729152000000|2024-10-17 08:00:00|11985.7|11980.7|11991.7|11986.7|11997.2|11992.2|11977.7|11972.7|1232
1729155600000|2024-10-17 09:00:00|11991.2|11986.2|12000.7|11995.7|12004.2|11999.2|11981.7|11976.7|1293
1729159200000|2024-10-17 10:00:00|12001.2|11996.2|12009.5|12004.5|12021.7|12016.7|11996.7|11991.7|1032
1729162800000|2024-10-17 11:00:00|12008|12003|11980.5|11975.5|12012|12007|11976.5|11971.5|983
1729166400000|2024-10-17 12:00:00|11980|11975|11977|11972|12010.5|12005.5|11971|11966|852
1729170000000|2024-10-17 13:00:00|11977.5|11972.5|11956|11951|11985.5|11980.5|11938|11933|1095
1729173600000|2024-10-17 14:00:00|11956.5|11951.5|11932|11927|11957.5|11952.5|11924.5|11919.5|1456
1729177200000|2024-10-17 15:00:00|11932.5|11927.5|11902.5|11895.5|11936|11931|11899.5|11892.5|2012
1729180800000|2024-10-17 16:00:00|11900.5|11892.5|11908.5|11901.5|11916.5|11908.5|11897.5|11890.5|183
1729184400000|2024-10-17 17:00:00|11910.5|11902.5|11911.5|11899.5|11915.5|11907.5|11896.5|11888.5|217
1729188000000|2024-10-17 18:00:00|11911.4|11899.4|11894.3|11882.3|11911.5|11899.5|11885.5|11873.5|0
1729191600000|2024-10-17 19:00:00|11894.2|11882.2|11896.9|11884.9|11898|11886|11887.5|11875.5|0
1729195200000|2024-10-17 20:00:00|11896.8|11884.8|11897.1|11885.1|11905.9|11893.9|11893|11881|0
1729198800000|2024-10-17 21:00:00|11898.5|11886.5|11913.6|11901.6|11913.6|11901.6|11897.2|11885.2|0
1729202400000|2024-10-17 22:00:00|11898.7|11886.7|11907|11895|11909.8|11897.8|11897.4|11885.4|0
1729206000000|2024-10-17 23:00:00|11906.9|11894.9|11906.3|11894.3|11907.6|11895.6|11904|11892|0
1729209600000|2024-10-18 00:00:00|11905.9|11893.9|11882.4|11870.4|11906.8|11894.8|11856|11844|0
1729213200000|2024-10-18 01:00:00|11881.4|11869.4|11888.9|11876.9|11895.2|11883.2|11881.4|11869.4|0
1729216800000|2024-10-18 02:00:00|11891|11879|11886.5|11874.5|11895|11883|11876|11864|0
1729220400000|2024-10-18 03:00:00|11885.4|11873.4|11870.8|11858.8|11890.7|11878.7|11867.5|11855.5|0
1729224000000|2024-10-18 04:00:00|11869.7|11857.7|11876|11864|11884.4|11872.4|11869.6|11857.6|0
1729227600000|2024-10-18 05:00:00|11878.1|11866.1|11899.1|11887.1|11901.2|11889.2|11878|11866|0
1729231200000|2024-10-18 06:00:00|11901.1|11896.1|11875.6|11870.6|11905.6|11900.6|11873.6|11868.6|142
1729234800000|2024-10-18 07:00:00|11872.1|11867.1|11858.3|11853.3|11881.6|11876.6|11825.1|11820.1|1612
1729238400000|2024-10-18 08:00:00|11858.8|11853.8|11880.3|11875.3|11880.3|11875.3|11845.8|11840.8|928
1729242000000|2024-10-18 09:00:00|11881.8|11876.8|11927.8|11922.8|11935.3|11930.3|11879.8|11874.8|994
1729245600000|2024-10-18 10:00:00|11928.3|11923.3|11902.8|11897.8|11932.3|11927.3|11890.3|11885.3|460
1729249200000|2024-10-18 11:00:00|11902.3|11897.3|11900.3|11895.3|11910.3|11905.3|11896.8|11891.8|314
1729252800000|2024-10-18 12:00:00|11900.8|11895.8|11891.3|11886.3|11910.8|11905.8|11890.8|11885.8|326
1729256400000|2024-10-18 13:00:00|11890.8|11885.8|11888.3|11883.3|11911.3|11906.3|11879.8|11874.8|386
1729260000000|2024-10-18 14:00:00|11887.3|11882.3|11914.6|11909.6|11918.1|11913.1|11869.6|11864.6|3812
1729263600000|2024-10-18 15:00:00|11913.6|11908.6|11930.6|11922.6|11931.6|11925.6|11903.1|11898.1|1350
1729267200000|2024-10-18 16:00:00|11929.6|11920.6|11931.6|11921.6|11931.6|11923.6|11926.6|11916.6|78
1729270800000|2024-10-18 17:00:00|11930.6|11922.6|11932.6|11920.6|11932.6|11924.6|11928.6|11920.6|23
1729274400000|2024-10-18 18:00:00|11932.5|11920.5|11932.8|11920.8|11937.2|11925.2|11923.8|11911.8|0
1729278000000|2024-10-18 19:00:00|11930.6|11918.6|11931.3|11919.3|11932.7|11920.7|11924|11912|0
1729281600000|2024-10-18 20:00:00|11931.1|11919.1|11933|11921|11937.5|11925.5|11927.9|11915.9|0
1729461600000|2024-10-20 22:00:00|11940|11928|11944|11932|11945.7|11933.7|11937.7|11925.7|0
1729465200000|2024-10-20 23:00:00|11944.4|11932.4|11944.1|11932.1|11947.1|11935.1|11940.7|11928.7|0
1729468800000|2024-10-21 00:00:00|11944.3|11932.3|11928.5|11916.5|11944.6|11932.6|11920.1|11908.1|0
1729472400000|2024-10-21 01:00:00|11928.6|11916.6|11926.4|11914.4|11932.8|11920.8|11924.3|11912.3|0
1729476000000|2024-10-21 02:00:00|11926.5|11914.5|11922.1|11910.1|11928.5|11916.5|11920|11908|0
1729479600000|2024-10-21 03:00:00|11922.1|11910.1|11922.2|11910.2|11924.3|11912.3|11917.9|11905.9|0
1729483200000|2024-10-21 04:00:00|11917.9|11905.9|11915.7|11903.7|11922.1|11910.1|11911.6|11899.6|0
1729486800000|2024-10-21 05:00:00|11913.6|11901.6|11909.3|11897.3|11915.8|11903.8|11903.1|11891.1|0
1729490400000|2024-10-21 06:00:00|11932.7|11920.7|11889.2|11884.2|11932.7|11920.7|11882.2|11877.2|143
1729494000000|2024-10-21 07:00:00|11889.7|11884.7|11917.4|11912.4|11936.9|11931.9|11885.7|11880.7|1674
1729497600000|2024-10-21 08:00:00|11916.9|11911.9|11877.4|11872.4|11920.9|11915.9|11876.9|11871.9|379
1729501200000|2024-10-21 09:00:00|11876.9|11871.9|11857.9|11852.9|11881.4|11876.4|11850.4|11845.4|389
1729504800000|2024-10-21 10:00:00|11858.4|11853.4|11828.9|11823.9|11862.4|11857.4|11827.4|11822.4|354
1729508400000|2024-10-21 11:00:00|11829.4|11824.4|11838.2|11833.2|11847.7|11842.7|11828.9|11823.9|299
1729512000000|2024-10-21 12:00:00|11838.7|11833.7|11871.2|11866.2|11876.7|11871.7|11837.2|11832.2|298
1729515600000|2024-10-21 13:00:00|11870.7|11865.7|11896.2|11891.2|11918.2|11913.2|11869.2|11864.2|595
1729519200000|2024-10-21 14:00:00|11896.7|11891.7|11858.2|11853.2|11901.2|11896.2|11854.2|11849.2|727
1729522800000|2024-10-21 15:00:00|11857.2|11852.2|11863.2|11856.2|11865.2|11859.2|11837.2|11832.2|1008
1729526400000|2024-10-21 16:00:00|11862.2|11855.2|11860.2|11852.2|11864.2|11857.2|11850.2|11843.2|97
1729530000000|2024-10-21 17:00:00|11861.2|11853.2|11862.2|11850.2|11866.2|11858.2|11856.2|11849.2|94
1729533600000|2024-10-21 18:00:00|11860.1|11848.1|11851|11839|11862.2|11850.2|11848.9|11836.9|0
1729537200000|2024-10-21 19:00:00|11853.1|11841.1|11861.8|11849.8|11861.8|11849.8|11850.7|11838.7|0
1729540800000|2024-10-21 20:00:00|11861|11849|11869.7|11857.7|11872.1|11860.1|11856.5|11844.5|0
1729548000000|2024-10-21 22:00:00|11875.8|11863.8|11868.6|11856.6|11875.8|11863.8|11868.2|11856.2|0
1729551600000|2024-10-21 23:00:00|11868.9|11856.9|11864.7|11852.7|11870.8|11858.8|11863.2|11851.2|0
1729555200000|2024-10-22 00:00:00|11864.1|11852.1|11849.1|11837.1|11868.4|11856.4|11847.3|11835.3|0
1729558800000|2024-10-22 01:00:00|11847|11835|11849.1|11837.1|11855.3|11843.3|11836.6|11824.6|0
1729562400000|2024-10-22 02:00:00|11847|11835|11839.7|11827.7|11855.6|11843.6|11839.7|11827.7|0
1729566000000|2024-10-22 03:00:00|11841.8|11829.8|11845.7|11833.7|11853.3|11841.3|11839.7|11827.7|0
1729569600000|2024-10-22 04:00:00|11847.8|11835.8|11847.7|11835.7|11854.1|11842.1|11841.5|11829.5|0
1729573200000|2024-10-22 05:00:00|11849.8|11837.8|11847.2|11835.2|11874.6|11862.6|11839.4|11827.4|0
1729576800000|2024-10-22 06:00:00|11842.4|11837.4|11835.4|11830.4|11842.4|11837.4|11815.9|11810.9|190
1729580400000|2024-10-22 07:00:00|11838.4|11833.4|11785.5|11780.5|11843.4|11838.4|11777|11772|1964
1729584000000|2024-10-22 08:00:00|11786|11781|11768.5|11763.5|11791|11786|11757.5|11752.5|641
1729587600000|2024-10-22 09:00:00|11768|11763|11711.5|11706.5|11774.5|11769.5|11687.5|11682.5|1639
1729591200000|2024-10-22 10:00:00|11711|11706|11693|11688|11719|11714|11684|11679|595
1729594800000|2024-10-22 11:00:00|11693.5|11688.5|11704.3|11699.3|11726|11721|11689.5|11684.5|869
1729598400000|2024-10-22 12:00:00|11703.8|11698.8|11736.8|11731.8|11744.3|11739.3|11703.3|11698.3|694
1729602000000|2024-10-22 13:00:00|11737.3|11732.3|11807.3|11802.3|11808.3|11803.3|11736.8|11731.8|743
1729605600000|2024-10-22 14:00:00|11806.8|11801.8|11836.5|11831.5|11840|11835|11797.8|11792.8|815
1729609200000|2024-10-22 15:00:00|11836|11831|11835.5|11828.5|11841.5|11834.5|11827.5|11821.5|768
1729612800000|2024-10-22 16:00:00|11836.5|11829.5|11841.5|11834.5|11843.5|11835.5|11825.5|11818.5|160
1729616400000|2024-10-22 17:00:00|11840.5|11835.5|11852|11840|11852|11843.5|11837.5|11830.5|50
1729620000000|2024-10-22 18:00:00|11852|11840|11839|11827|11858.5|11846.5|11838.9|11826.9|0
1729623600000|2024-10-22 19:00:00|11838.9|11826.9|11847.5|11835.5|11854.2|11842.2|11838.9|11826.9|0
1729627200000|2024-10-22 20:00:00|11849.2|11837.2|11838.3|11826.3|11849.2|11837.2|11837.7|11825.7|0
1729634400000|2024-10-22 22:00:00|11837.6|11825.6|11834.8|11822.8|11838|11826|11827.7|11815.7|0
1729638000000|2024-10-22 23:00:00|11834.4|11822.4|11845|11833|11845.9|11833.9|11832.8|11820.8|0
1729641600000|2024-10-23 00:00:00|11844.6|11832.6|11824.9|11812.9|11850.1|11838.1|11819.7|11807.7|0
1729645200000|2024-10-23 01:00:00|11823.9|11811.9|11827.1|11815.1|11833.4|11821.4|11818.6|11806.6|0
1729648800000|2024-10-23 02:00:00|11828.2|11816.2|11839.7|11827.7|11843.9|11831.9|11825|11813|0
1729652400000|2024-10-23 03:00:00|11835.4|11823.4|11833.3|11821.3|11835.4|11823.4|11827|11815|0
1729656000000|2024-10-23 04:00:00|11833.2|11821.2|11843.7|11831.7|11847.9|11835.9|11829.1|11817.1|0
1729659600000|2024-10-23 05:00:00|11845.8|11833.8|11845.7|11833.7|11856.1|11844.1|11843.7|11831.7|0
1729663200000|2024-10-23 06:00:00|11846.1|11852.1|11826.6|11821.6|11877.6|11872.6|11821.1|11816.1|241
1729666800000|2024-10-23 07:00:00|11833.6|11828.6|11836.2|11831.2|11873.6|11868.6|11824.6|11819.6|1181
1729670400000|2024-10-23 08:00:00|11835.2|11830.2|11834.2|11829.2|11865.7|11860.7|11832.2|11827.2|530
1729674000000|2024-10-23 09:00:00|11833.7|11828.7|11840.2|11835.2|11858.7|11853.7|11832.2|11827.2|301
1729677600000|2024-10-23 10:00:00|11839.7|11834.7|11818.7|11813.7|11845.7|11840.7|11808.2|11803.2|269
1729681200000|2024-10-23 11:00:00|11817.2|11812.2|11846|11841|11856.7|11851.7|11816.2|11811.2|407
1729684800000|2024-10-23 12:00:00|11846.5|11841.5|11838|11833|11858.5|11853.5|11824|11819|389
1729688400000|2024-10-23 13:00:00|11837.5|11832.5|11853.5|11848.5|11864.5|11859.5|11833|11828|381
1729692000000|2024-10-23 14:00:00|11855.5|11850.5|11881.5|11876.5|11890.5|11885.5|11855.5|11850.5|794
1729695600000|2024-10-23 15:00:00|11881|11876|11879.5|11872.5|11888|11883|11857.5|11852.5|1224
1729699200000|2024-10-23 16:00:00|11878.5|11871.5|11867.5|11860.5|11881.5|11874.5|11860.5|11854.5|146
1729702800000|2024-10-23 17:00:00|11869.5|11861.5|11848.5|11836.5|11869.5|11861.5|11843.5|11836.5|70
1729706400000|2024-10-23 18:00:00|11848.5|11836.5|11859.1|11847.1|11861.2|11849.2|11828.2|11816.2|0
1729710000000|2024-10-23 19:00:00|11857|11845|11859|11847|11863.4|11851.4|11846.3|11834.3|0
1729713600000|2024-10-23 20:00:00|11858.6|11846.6|11867.5|11855.5|11872.8|11860.8|11854.9|11842.9|0
1729717200000|2024-10-23 21:00:00|11865.8|11853.8|11868.9|11856.9|11869.9|11857.9|11865.6|11853.6|0
1729720800000|2024-10-23 22:00:00|11869.9|11857.9|11868.9|11856.9|11871.8|11859.8|11864.7|11852.7|0
1729724400000|2024-10-23 23:00:00|11868.5|11856.5|11867.2|11855.2|11868.9|11856.9|11859|11847|0
1729728000000|2024-10-24 00:00:00|11866.9|11854.9|11896.4|11884.4|11896.4|11884.4|11852.1|11840.1|0
1729731600000|2024-10-24 01:00:00|11896.3|11884.3|11885.8|11873.8|11896.3|11884.3|11883.6|11871.6|0
1729735200000|2024-10-24 02:00:00|11885.7|11873.7|11890|11878|11894.2|11882.2|11877.2|11865.2|0
1729738800000|2024-10-24 03:00:00|11890.1|11878.1|11879.4|11867.4|11894.3|11882.3|11879.4|11867.4|0
1729742400000|2024-10-24 04:00:00|11877.3|11865.3|11879.5|11867.5|11881.6|11869.6|11868.9|11856.9|0
1729746000000|2024-10-24 05:00:00|11877.4|11865.4|11874.8|11862.8|11879.6|11867.6|11866.6|11854.6|0
1729749600000|2024-10-24 06:00:00|11874.2|11869.2|11858.2|11853.2|11900.2|11895.2|11854.2|11849.2|160
1729753200000|2024-10-24 07:00:00|11864.2|11859.2|11908|11903|11914.5|11909.5|11844.7|11839.7|1473
1729756800000|2024-10-24 08:00:00|11907.5|11902.5|11898|11893|11929.5|11924.5|11886.5|11881.5|680
1729760400000|2024-10-24 09:00:00|11897.5|11892.5|11885.5|11880.5|11906.5|11901.5|11875.5|11870.5|359
1729764000000|2024-10-24 10:00:00|11885|11880|11871.5|11866.5|11893.5|11888.5|11865.5|11860.5|236
1729767600000|2024-10-24 11:00:00|11871|11866|11894|11889|11903|11898|11870.5|11865.5|223
1729771200000|2024-10-24 12:00:00|11893.5|11888.5|11899|11894|11899.5|11894.5|11879|11874|190
1729774800000|2024-10-24 13:00:00|11900|11895|11922|11917|11931|11926|11897|11892|516
1729778400000|2024-10-24 14:00:00|11922.5|11917.5|11867|11862|11924|11919|11866.5|11861.5|633
1729782000000|2024-10-24 15:00:00|11867.5|11862.5|11836|11829|11874|11869|11823|11817|967
1729785600000|2024-10-24 16:00:00|11835|11828|11842|11836|11845|11838|11818|11810|146
1729789200000|2024-10-24 17:00:00|11841|11835|11842.5|11830.5|11849|11842|11838|11830.5|53
1729792800000|2024-10-24 18:00:00|11842.5|11830.5|11842.6|11830.6|11849.2|11837.2|11836|11824|0
1729796400000|2024-10-24 19:00:00|11843.7|11831.7|11852|11840|11857.9|11845.9|11838.1|11826.1|0
1729800000000|2024-10-24 20:00:00|11856.4|11844.4|11860.8|11848.8|11869.5|11857.5|11854|11842|0
1729803600000|2024-10-24 21:00:00|11860.9|11848.9|11860.4|11848.4|11861.5|11849.5|11860|11848|0
1729807200000|2024-10-24 22:00:00|11863.4|11851.4|11857.3|11845.3|11864.7|11852.7|11854.1|11842.1|0
1729810800000|2024-10-24 23:00:00|11856.9|11844.9|11857.2|11845.2|11857.3|11845.3|11850.9|11838.9|0
1729814400000|2024-10-25 00:00:00|11857.6|11845.6|11852.9|11840.9|11861.6|11849.6|11844.4|11832.4|0
1729818000000|2024-10-25 01:00:00|11855|11843|11855|11843|11863.5|11851.5|11854.9|11842.9|0
1729821600000|2024-10-25 02:00:00|11857.2|11845.2|11853|11841|11861.4|11849.4|11853|11841|0
1729825200000|2024-10-25 03:00:00|11854|11842|11840.2|11828.2|11857.2|11845.2|11836|11824|0
1729828800000|2024-10-25 04:00:00|11838.1|11826.1|11833.9|11821.9|11840.2|11828.2|11827.6|11815.6|0
1729832400000|2024-10-25 05:00:00|11831.8|11819.8|11854.6|11842.6|11856.8|11844.8|11815.1|11803.1|0
1729836000000|2024-10-25 06:00:00|11846.6|11841.6|11829.1|11824.1|11857.6|11852.6|11823.6|11818.6|135
1729839600000|2024-10-25 07:00:00|11835.6|11830.6|11839.7|11834.7|11845.6|11840.6|11800.6|11795.6|1364
1729843200000|2024-10-25 08:00:00|11838.7|11833.7|11843.7|11838.7|11847.2|11842.2|11807.2|11802.2|509
1729846800000|2024-10-25 09:00:00|11843.2|11838.2|11843.7|11838.7|11873.7|11868.7|11841.7|11836.7|427
1729850400000|2024-10-25 10:00:00|11843.2|11838.2|11795.2|11790.2|11849.7|11844.7|11794.7|11789.7|290
1729854000000|2024-10-25 11:00:00|11794.2|11789.2|11815.8|11810.8|11821.3|11816.3|11784.2|11779.2|318
1729857600000|2024-10-25 12:00:00|11815.3|11810.3|11820.3|11815.3|11827.3|11822.3|11812.3|11807.3|296
1729861200000|2024-10-25 13:00:00|11820.8|11815.8|11807.3|11802.3|11825.8|11820.8|11786.3|11781.3|532
1729864800000|2024-10-25 14:00:00|11807.8|11802.8|11836.4|11831.4|11843.4|11838.4|11795.3|11790.3|925
1729868400000|2024-10-25 15:00:00|11837.4|11832.4|11805.9|11798.9|11844.9|11839.9|11801.9|11794.9|1023
1729872000000|2024-10-25 16:00:00|11804.9|11797.9|11823.9|11816.9|11824.9|11817.9|11801.9|11795.9|221
1729875600000|2024-10-25 17:00:00|11822.9|11815.9|11788.4|11776.4|11824.9|11817.9|11780.9|11772.9|351
1729879200000|2024-10-25 18:00:00|11788.4|11776.4|11799.3|11787.3|11803.6|11791.6|11775.3|11763.3|0
1729882800000|2024-10-25 19:00:00|11797.2|11785.2|11798.6|11786.6|11799.3|11787.3|11786.2|11774.2|0
1729886400000|2024-10-25 20:00:00|11798.7|11786.7|11788.9|11776.9|11800|11788|11786.5|11774.5|0
1730066400000|2024-10-27 22:00:00|11832.4|11820.4|11854.4|11842.4|11859|11847|11826.6|11814.6|0
1730070000000|2024-10-27 23:00:00|11854.9|11842.9|11851.2|11839.2|11858.1|11846.1|11847.6|11835.6|0
1730073600000|2024-10-28 00:00:00|11850.8|11838.8|11864.3|11852.3|11878|11866|11849.9|11837.9|0
1730077200000|2024-10-28 01:00:00|11862.2|11850.2|11854.9|11842.9|11883.3|11871.3|11850.8|11838.8|0
1730080800000|2024-10-28 02:00:00|11853.9|11841.9|11847.7|11835.7|11873.6|11861.6|11847.6|11835.6|0
1730084400000|2024-10-28 03:00:00|11845.6|11833.6|11845.4|11833.4|11852.8|11840.8|11835.9|11823.9|0
1730088000000|2024-10-28 04:00:00|11843.3|11831.3|11867.5|11855.5|11868.6|11856.6|11841.2|11829.2|0
1730091600000|2024-10-28 05:00:00|11867.6|11855.6|11833.8|11821.8|11869.6|11857.6|11831.7|11819.7|0
1730095200000|2024-10-28 06:00:00|11831.7|11819.7|11852.9|11840.9|11863.4|11851.4|11827.6|11815.6|0
1730098800000|2024-10-28 07:00:00|11853|11841|11870.4|11865.4|11877.9|11872.9|11838.9|11833.9|129
1730102400000|2024-10-28 08:00:00|11869.9|11864.9|11910.9|11905.9|11920.4|11915.4|11866.4|11861.4|1518
1730106000000|2024-10-28 09:00:00|11911.4|11906.4|11876.9|11871.9|11911.9|11906.9|11863.9|11858.9|489
1730109600000|2024-10-28 10:00:00|11877.4|11872.4|11853.4|11848.4|11886.9|11881.9|11847.4|11842.4|388
1730113200000|2024-10-28 11:00:00|11852.9|11847.9|11832.4|11827.4|11852.9|11847.9|11821.9|11816.9|394
1730116800000|2024-10-28 12:00:00|11830.9|11825.9|11850.5|11845.5|11854.5|11849.5|11814.4|11809.4|261
1730120400000|2024-10-28 13:00:00|11851|11846|11859.5|11854.5|11865.5|11860.5|11847|11842|308
1730124000000|2024-10-28 14:00:00|11862.5|11857.5|11901.5|11896.5|11902.5|11897.5|11842|11837|483
1730127600000|2024-10-28 15:00:00|11903.5|11898.5|11903|11898|11921|11916|11896.5|11891.5|500
1730131200000|2024-10-28 16:00:00|11903.5|11898.5|11916|11909|11927|11920|11899|11894|1105
1730134800000|2024-10-28 17:00:00|11917|11910|11931|11925|11932|11925|11914|11907|99
1730138400000|2024-10-28 18:00:00|11930|11924|11922.2|11910.2|11931|11924|11916|11910|40
1730142000000|2024-10-28 19:00:00|11920.1|11908.1|11915.7|11903.7|11925.6|11913.6|11915.6|11903.6|0
1730145600000|2024-10-28 20:00:00|11917.8|11905.8|11918.1|11906.1|11918.2|11906.2|11913.6|11901.6|0
1730149200000|2024-10-28 21:00:00|11918.7|11906.7|11920.2|11908.2|11920.6|11908.6|11916.8|11904.8|0
1730152800000|2024-10-28 22:00:00|11920|11908|11911.4|11899.4|11921.3|11909.3|11907.8|11895.8|0
1730156400000|2024-10-28 23:00:00|11911.8|11899.8|11912.9|11900.9|11915|11903|11909.3|11897.3|0
1730160000000|2024-10-29 00:00:00|11914.2|11902.2|11913.5|11901.5|11917.7|11905.7|11901.8|11889.8|0
1730163600000|2024-10-29 01:00:00|11911.4|11899.4|11911.5|11899.5|11919.9|11907.9|11896.8|11884.8|0
1730167200000|2024-10-29 02:00:00|11911.5|11899.5|11915.6|11903.6|11919.8|11907.8|11903.1|11891.1|0
1730170800000|2024-10-29 03:00:00|11913.5|11901.5|11904.9|11892.9|11924.1|11912.1|11902.6|11890.6|0
1730174400000|2024-10-29 04:00:00|11902.8|11890.8|11917.7|11905.7|11917.7|11905.7|11902.8|11890.8|0
1730178000000|2024-10-29 05:00:00|11918.7|11906.7|11931.8|11919.8|11936|11924|11913.5|11901.5|0
1730181600000|2024-10-29 06:00:00|11931.9|11919.9|11945.6|11933.6|11949.7|11937.7|11931.9|11919.9|0
1730185200000|2024-10-29 07:00:00|11944.5|11932.5|11949|11944|11965.5|11960.5|11934.5|11929.4|259
1730188800000|2024-10-29 08:00:00|11950.5|11945.5|11903.9|11898.9|11968|11963|11859|11854|1739
1730192400000|2024-10-29 09:00:00|11903.4|11898.4|11904.4|11899.4|11911.9|11906.9|11884.9|11879.9|601
1730196000000|2024-10-29 10:00:00|11903.9|11898.9|11876.4|11871.4|11908.9|11903.9|11868.4|11863.4|450
1730199600000|2024-10-29 11:00:00|11876.9|11871.9|11866.4|11861.4|11887.9|11882.9|11852.4|11847.4|335
1730203200000|2024-10-29 12:00:00|11865.9|11860.9|11842.2|11837.2|11874.9|11869.9|11838.2|11833.2|502
1730206800000|2024-10-29 13:00:00|11841.7|11836.7|11833.2|11828.2|11856.7|11851.7|11804.7|11799.7|1482
1730210400000|2024-10-29 14:00:00|11837.7|11832.7|11817.7|11812.7|11848.2|11843.2|11814.7|11809.7|574
1730214000000|2024-10-29 15:00:00|11816.7|11811.7|11810.2|11805.2|11822.7|11817.7|11785.7|11780.7|694
1730217600000|2024-10-29 16:00:00|11810.7|11805.7|11772.6|11765.6|11817.2|11812.2|11762.6|11755.6|992
1730221200000|2024-10-29 17:00:00|11773.6|11766.6|11762.6|11755.6|11776.6|11770.6|11755.6|11748.6|95
1730224800000|2024-10-29 18:00:00|11761.6|11754.6|11774.1|11762.1|11774.6|11766.6|11758.6|11751.6|95
1730228400000|2024-10-29 19:00:00|11774.2|11762.2|11772.8|11760.8|11774.4|11762.4|11766.4|11754.4|0
1730232000000|2024-10-29 20:00:00|11772.9|11760.9|11771|11759|11784.5|11772.5|11770|11758|0
1730235600000|2024-10-29 21:00:00|11773.1|11761.1|11778.4|11766.4|11780.1|11768.1|11772.9|11760.9|0
1730239200000|2024-10-29 22:00:00|11778.5|11766.5|11786|11774|11790.5|11778.5|11777.1|11765.1|0
1730242800000|2024-10-29 23:00:00|11786.4|11774.4|11782.5|11770.5|11786.4|11774.4|11777.9|11765.9|0
1730246400000|2024-10-30 00:00:00|11782|11770|11777.6|11765.6|11790.1|11778.1|11775.5|11763.5|0
1730250000000|2024-10-30 01:00:00|11778.7|11766.7|11775.7|11763.7|11781.9|11769.9|11773.4|11761.4|0
1730253600000|2024-10-30 02:00:00|11773.6|11761.6|11760.7|11748.7|11777.7|11765.7|11751.8|11739.8|0
1730257200000|2024-10-30 03:00:00|11758.6|11746.6|11743.9|11731.9|11760.8|11748.8|11741.8|11729.8|0
1730260800000|2024-10-30 04:00:00|11742.8|11730.8|11734.5|11722.5|11745.9|11733.9|11731.2|11719.2|0
1730264400000|2024-10-30 05:00:00|11733.4|11721.4|11727.4|11715.4|11740|11728|11727.3|11715.3|0
1730268000000|2024-10-30 06:00:00|11725.3|11713.3|11758.9|11746.9|11763|11751|11721.2|11709.2|0
1730271600000|2024-10-30 07:00:00|11761|11749|11742.1|11737.1|11761|11749|11719.6|11714.6|202
1730275200000|2024-10-30 08:00:00|11748.1|11743.1|11721.5|11716.5|11761.1|11756.1|11702.6|11697.6|1560
1730278800000|2024-10-30 09:00:00|11720|11715|11738.5|11733.5|11747.5|11742.5|11716|11711|599
1730282400000|2024-10-30 10:00:00|11738|11733|11722|11717|11747.5|11742.5|11717.5|11712.5|402
1730286000000|2024-10-30 11:00:00|11722.5|11717.5|11665.5|11660.5|11725|11720|11662.5|11657.5|750
1730289600000|2024-10-30 12:00:00|11664|11659|11652.8|11647.8|11678|11673|11641.3|11636.3|787
1730293200000|2024-10-30 13:00:00|11654.3|11649.3|11717.3|11712.3|11718.3|11713.3|11634.8|11629.8|872
1730296800000|2024-10-30 14:00:00|11716.3|11711.3|11719.8|11714.8|11732.8|11727.8|11706.3|11701.3|1022
1730300400000|2024-10-30 15:00:00|11719.3|11714.3|11721.6|11716.6|11738.1|11733.1|11713.3|11708.3|577
1730304000000|2024-10-30 16:00:00|11722.1|11717.1|11716.8|11709.8|11732.6|11727.6|11701.8|11694.8|1273
1730307600000|2024-10-30 17:00:00|11717.8|11710.8|11706.8|11699.8|11723.8|11717.8|11697.8|11690.8|206
1730311200000|2024-10-30 18:00:00|11708.8|11700.8|11711.3|11699.3|11720.8|11714.8|11705.8|11695.8|161
1730314800000|2024-10-30 19:00:00|11711.2|11699.2|11696.1|11684.1|11711.3|11699.3|11691.6|11679.6|0
1730318400000|2024-10-30 20:00:00|11696.2|11684.2|11693.6|11681.6|11706.6|11694.6|11689.2|11677.2|0
1730322000000|2024-10-30 21:00:00|11693.2|11681.2|11683.6|11671.6|11694.9|11682.9|11683.6|11671.6|0
1730325600000|2024-10-30 22:00:00|11683.4|11671.4|11684.6|11672.6|11691.1|11679.1|11674.2|11662.2|0
1730329200000|2024-10-30 23:00:00|11684.2|11672.2|11681|11669|11687.4|11675.4|11678.5|11666.5|0
1730332800000|2024-10-31 00:00:00|11680.8|11668.8|11673.7|11661.7|11687.1|11675.1|11672.8|11660.8|0
1730336400000|2024-10-31 01:00:00|11673.8|11661.8|11680|11668|11692.8|11680.8|11673.7|11661.7|0
1730340000000|2024-10-31 02:00:00|11678|11666|11669.4|11657.4|11682.2|11670.2|11667.3|11655.3|0
1730343600000|2024-10-31 03:00:00|11671.5|11659.5|11668.2|11656.2|11677.7|11665.7|11665.1|11653.1|0
1730347200000|2024-10-31 04:00:00|11669.3|11657.3|11658.7|11646.7|11669.3|11657.3|11650.4|11638.4|0
1730350800000|2024-10-31 05:00:00|11659.8|11647.8|11672.8|11660.8|11677|11665|11654.4|11642.4|0
1730354400000|2024-10-31 06:00:00|11674.9|11662.9|11667.2|11655.2|11678.9|11666.9|11659.1|11647.1|0
1730358000000|2024-10-31 07:00:00|11665.1|11653.1|11652.3|11647.3|11674.3|11669.3|11637.3|11632.3|250
1730361600000|2024-10-31 08:00:00|11647.3|11642.3|11665.1|11660.1|11680.8|11675.8|11621.8|11616.8|2064
1730365200000|2024-10-31 09:00:00|11664.6|11659.6|11668.7|11663.7|11684.1|11679.1|11653.3|11648.3|750
1730368800000|2024-10-31 10:00:00|11668.2|11663.2|11704.7|11699.7|11712.7|11707.7|11668.2|11663.2|730
1730372400000|2024-10-31 11:00:00|11706.7|11701.7|11688.7|11683.7|11717.7|11712.7|11681.2|11676.2|360
1730376000000|2024-10-31 12:00:00|11688.2|11683.2|11704|11699|11722.2|11717.2|11684.7|11679.7|646
1730379600000|2024-10-31 13:00:00|11703.5|11698.5|11686|11681|11708.5|11703.5|11676.5|11671.5|769
1730383200000|2024-10-31 14:00:00|11685.5|11680.5|11630.5|11625.5|11685.5|11680.5|11618|11613|974
1730386800000|2024-10-31 15:00:00|11630|11625|11648.6|11643.6|11659.6|11654.6|11629.5|11624.5|670
1730390400000|2024-10-31 16:00:00|11648.1|11643.1|11686.1|11679.1|11691.1|11684.1|11645.6|11640.6|1479
1730394000000|2024-10-31 17:00:00|11687.1|11680.1|11679.1|11672.1|11696.1|11689.1|11676.1|11669.1|128
1730397600000|2024-10-31 18:00:00|11678.1|11671.1|11683.1|11671.1|11685.1|11674.1|11666.1|11659.1|100
1730401200000|2024-10-31 19:00:00|11683.2|11671.2|11684|11672|11696.5|11684.5|11682.6|11670.6|0
1730404800000|2024-10-31 20:00:00|11683.9|11671.9|11694.3|11682.3|11694.3|11682.3|11674|11662|0
1730408400000|2024-10-31 21:00:00|11694.7|11682.7|11696.7|11684.7|11705.8|11693.8|11691.7|11679.7|0
1730412000000|2024-10-31 22:00:00|11696.9|11684.9|11707.1|11695.1|11716.9|11704.9|11696.9|11684.9|0
1730415600000|2024-10-31 23:00:00|11707.3|11695.3|11701.3|11689.3|11709.5|11697.5|11696.3|11684.3|0
1730419200000|2024-11-01 00:00:00|11700.8|11688.8|11682.1|11670.1|11701.3|11689.3|11679.8|11667.8|0
1730422800000|2024-11-01 01:00:00|11682|11670|11677.6|11665.6|11686.4|11674.4|11671.3|11659.3|0
1730426400000|2024-11-01 02:00:00|11676.5|11664.5|11680|11668|11680|11668|11660.3|11648.3|0
1730430000000|2024-11-01 03:00:00|11679|11667|11684.7|11672.7|11689|11677|11675.8|11663.8|0
1730433600000|2024-11-01 04:00:00|11686.8|11674.8|11678.4|11666.4|11686.9|11674.9|11676.2|11664.2|0
1730437200000|2024-11-01 05:00:00|11680.5|11668.5|11678.5|11666.5|11682.9|11670.9|11674.3|11662.3|0
1730440800000|2024-11-01 06:00:00|11678.4|11666.4|11674.9|11662.9|11682.7|11670.7|11673.8|11661.8|0
1730444400000|2024-11-01 07:00:00|11673.9|11661.9|11678.1|11673.1|11688.1|11683.1|11659.6|11654.6|153
1730448000000|2024-11-01 08:00:00|11666.6|11661.6|11719.3|11714.3|11732.1|11727.1|11666.6|11661.6|1628
1730451600000|2024-11-01 09:00:00|11718.8|11713.8|11758.3|11753.3|11774.3|11769.3|11717.3|11712.3|711
1730455200000|2024-11-01 10:00:00|11758.8|11753.8|11772.3|11767.3|11774.3|11769.3|11739.8|11734.8|812
1730458800000|2024-11-01 11:00:00|11772.8|11767.8|11779.3|11774.3|11791.3|11786.3|11770.3|11765.3|445
1730462400000|2024-11-01 12:00:00|11780.3|11775.3|11797.9|11792.9|11800.9|11795.9|11763.8|11758.8|500
1730466000000|2024-11-01 13:00:00|11797.4|11792.4|11797.4|11792.4|11813.9|11808.9|11784.9|11779.9|602
1730469600000|2024-11-01 14:00:00|11799.9|11794.9|11832.4|11827.4|11832.9|11827.9|11797.9|11792.9|895
1730473200000|2024-11-01 15:00:00|11831.9|11826.9|11833.3|11828.3|11855.3|11850.3|11822.9|11817.9|835
1730476800000|2024-11-01 16:00:00|11832.8|11827.8|11828|11821|11846.3|11841.3|11823|11816|1261
1730480400000|2024-11-01 17:00:00|11830|11822|11818|11811|11837|11829|11817|11810|104
1730484000000|2024-11-01 18:00:00|11817|11810|11817.8|11805.8|11825.5|11815|11809|11801|140
1730487600000|2024-11-01 19:00:00|11817.9|11805.9|11810.9|11798.9|11824.6|11812.6|11799.9|11787.9|0
1730491200000|2024-11-01 20:00:00|11808.8|11796.8|11807|11795|11815.6|11803.6|11807|11795|0
1730494800000|2024-11-01 21:00:00|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|0
1730674800000|2024-11-03 23:00:00|11783.4|11771.4|11794.8|11782.8|11805.4|11793.4|11777|11765|0
1730678400000|2024-11-04 00:00:00|11795.2|11783.2|11802.8|11790.8|11807.1|11795.1|11771.2|11759.2|0
1730682000000|2024-11-04 01:00:00|11803.9|11791.9|11822.4|11810.4|11826.7|11814.7|11802.8|11790.8|0
1730685600000|2024-11-04 02:00:00|11824.5|11812.5|11829.1|11817.1|11840|11828|11820.2|11808.2|0
1730689200000|2024-11-04 03:00:00|11829.2|11817.2|11846.1|11834.1|11846.2|11834.2|11829.1|11817.1|0
1730692800000|2024-11-04 04:00:00|11844|11832|11837.9|11825.9|11846.5|11834.5|11833.5|11821.5|0
1730696400000|2024-11-04 05:00:00|11837.8|11825.8|11837.8|11825.8|11844.1|11832.1|11827.1|11815.1|0
1730700000000|2024-11-04 06:00:00|11836.7|11824.7|11838.4|11826.4|11848|11836|11832.2|11820.2|0
1730703600000|2024-11-04 07:00:00|11839.5|11827.5|11812|11807|11853|11848|11806|11801|180
1730707200000|2024-11-04 08:00:00|11812.5|11807.5|11858.7|11853.7|11874|11869|11812.5|11807.5|1459
1730710800000|2024-11-04 09:00:00|11858.2|11853.2|11856.2|11851.2|11866.7|11861.7|11829.7|11824.7|918
1730714400000|2024-11-04 10:00:00|11855.2|11850.2|11871.7|11866.7|11877.7|11872.7|11849.2|11844.2|481
1730718000000|2024-11-04 11:00:00|11872.2|11867.2|11885.7|11880.7|11895.2|11890.2|11872.2|11867.2|351
1730721600000|2024-11-04 12:00:00|11886.2|11881.2|11886.5|11881.5|11894.2|11889.2|11880.5|11875.5|341
1730725200000|2024-11-04 13:00:00|11886|11881|11871.5|11866.5|11894.5|11889.5|11864.5|11859.5|468
1730728800000|2024-11-04 14:00:00|11870|11865|11850.5|11845.5|11871|11866|11840|11835|476
1730732400000|2024-11-04 15:00:00|11851|11846|11840.6|11835.6|11870.1|11865.1|11839.1|11834.1|630
1730736000000|2024-11-04 16:00:00|11841.1|11836.1|11764.8|11757.8|11844.6|11839.6|11760.8|11753.8|1647
1730739600000|2024-11-04 17:00:00|11765.8|11758.8|11782.8|11775.8|11788.8|11781.8|11761.8|11755.8|121
1730743200000|2024-11-04 18:00:00|11781.8|11774.8|11783.3|11771.3|11787.8|11780.8|11770.8|11763.8|52
1730746800000|2024-11-04 19:00:00|11785.4|11773.4|11783.1|11771.1|11785.7|11773.7|11774.5|11762.5|0
1730750400000|2024-11-04 20:00:00|11783.2|11771.2|11768.4|11756.4|11785.3|11773.3|11761.7|11749.7|0
1730754000000|2024-11-04 21:00:00|11769.2|11757.2|11778.6|11766.6|11779.2|11767.2|11763.8|11751.8|0
1730757600000|2024-11-04 22:00:00|11777.7|11765.7|11778.5|11766.5|11779.2|11767.2|11775.1|11763.1|0
1730761200000|2024-11-04 23:00:00|11778.6|11766.6|11768|11756|11786.4|11774.4|11767.6|11755.6|0
1730764800000|2024-11-05 00:00:00|11767.8|11755.8|11765.2|11753.2|11768.2|11756.2|11752.5|11740.5|0
1730768400000|2024-11-05 01:00:00|11763.1|11751.1|11787.8|11775.8|11789.9|11777.9|11754.4|11742.4|0
1730772000000|2024-11-05 02:00:00|11786.7|11774.7|11784.6|11772.6|11789|11777|11773.7|11761.7|0
1730775600000|2024-11-05 03:00:00|11782.5|11770.5|11786.7|11774.7|11791.1|11779.1|11782.4|11770.4|0
1730779200000|2024-11-05 04:00:00|11787.7|11775.7|11785.4|11773.4|11795.2|11783.2|11784.4|11772.4|0
1730782800000|2024-11-05 05:00:00|11785.5|11773.5|11795.4|11783.4|11799.4|11787.4|11784.4|11772.4|0
1730786400000|2024-11-05 06:00:00|11797.5|11785.5|11803.9|11791.9|11810.2|11798.2|11793.3|11781.3|0
1730790000000|2024-11-05 07:00:00|11801.8|11789.8|11788.3|11783.3|11803.9|11796.8|11779.3|11774.3|194
1730793600000|2024-11-05 08:00:00|11781.8|11776.8|11831.2|11826.2|11835.2|11830.2|11764.3|11759.3|1960
1730797200000|2024-11-05 09:00:00|11829.7|11824.7|11834.2|11829.2|11851.7|11846.7|11823.2|11818.2|601
1730800800000|2024-11-05 10:00:00|11833.7|11828.7|11834.7|11829.7|11836.2|11831.2|11795.7|11790.7|679
1730804400000|2024-11-05 11:00:00|11835.2|11830.2|11802.2|11797.2|11841.7|11836.7|11801.2|11796.2|499
1730808000000|2024-11-05 12:00:00|11802.7|11797.7|11820.2|11815.2|11820.7|11815.7|11800.7|11795.7|501
1730811600000|2024-11-05 13:00:00|11821.2|11816.2|11813.2|11808.2|11828.7|11823.7|11806.7|11801.7|528
1730815200000|2024-11-05 14:00:00|11813.7|11808.7|11790.2|11785.2|11817.7|11812.7|11789.2|11784.2|810
1730818800000|2024-11-05 15:00:00|11789.2|11784.2|11837.6|11832.6|11841.1|11836.1|11787.2|11782.2|1042
1730822400000|2024-11-05 16:00:00|11838.6|11833.6|11837.2|11831.2|11842.2|11835.6|11819.2|11812.2|1559
1730826000000|2024-11-05 17:00:00|11836.2|11830.2|11846.2|11839.2|11852.2|11846.2|11836.2|11829.2|71
1730829600000|2024-11-05 18:00:00|11845.2|11838.2|11834.2|11822.2|11851.2|11842.2|11826.2|11818.2|130
1730833200000|2024-11-05 19:00:00|11835.3|11823.3|11815|11803|11845.1|11833.1|11814.8|11802.8|0
1730836800000|2024-11-05 20:00:00|11817.1|11805.1|11838.3|11826.3|11841.1|11829.1|11814.9|11802.9|0
1730840400000|2024-11-05 21:00:00|11838.7|11826.7|11856.2|11844.2|11857.9|11845.9|11837|11825|0
1730844000000|2024-11-05 22:00:00|11856.1|11844.1|11853.7|11841.7|11856.2|11844.2|11852.5|11840.5|0
1730847600000|2024-11-05 23:00:00|11852.8|11840.8|11844.3|11832.3|11856.9|11844.9|11843.2|11831.2|0
1730851200000|2024-11-06 00:00:00|11843.9|11831.9|11849.6|11837.6|11865.1|11853.1|11829.5|11817.5|0
1730854800000|2024-11-06 01:00:00|11849.5|11837.5|11871.1|11859.1|11882.2|11870.2|11848.4|11836.4|0
1730858400000|2024-11-06 02:00:00|11871|11859|11929.2|11917.2|11930.3|11918.3|11868.8|11856.8|0
1730862000000|2024-11-06 03:00:00|11929.3|11917.3|11799.5|11787.5|11949|11937|11786.5|11774.5|0
1730865600000|2024-11-06 04:00:00|11800.6|11788.6|11813.5|11801.5|11845|11833|11766.7|11754.7|0
1730869200000|2024-11-06 05:00:00|11813.4|11801.4|11782.4|11770.4|11815.3|11803.3|11750.8|11738.8|0
1730872800000|2024-11-06 06:00:00|11783.5|11771.5|11852.8|11840.8|11898.4|11886.4|11769.6|11757.6|0
1730876400000|2024-11-06 07:00:00|11850.7|11838.7|11819.2|11814.2|11939.7|11934.7|11816.7|11811.7|622
1730880000000|2024-11-06 08:00:00|11807.2|11802.2|11759.7|11754.7|11808.2|11803.2|11702.2|11697.2|4006
1730883600000|2024-11-06 09:00:00|11759.2|11754.2|11659.7|11654.7|11783.7|11778.7|11628.7|11623.7|1844
1730887200000|2024-11-06 10:00:00|11660.7|11655.7|11652.7|11647.7|11701.2|11696.2|11648.2|11643.2|1241
1730890800000|2024-11-06 11:00:00|11653.2|11648.2|11580.2|11575.2|11658.2|11653.2|11572.2|11567.2|1011
1730894400000|2024-11-06 12:00:00|11579.7|11574.7|11616.5|11611.5|11628|11623|11571.7|11566.7|595
1730898000000|2024-11-06 13:00:00|11617|11612|11549.5|11544.5|11619.5|11614.5|11534|11529|783
1730901600000|2024-11-06 14:00:00|11549|11544|11480|11475|11558.5|11553.5|11466|11461|2070
1730905200000|2024-11-06 15:00:00|11481|11476|11501.1|11496.1|11506.6|11501.6|11460|11455|1543
1730908800000|2024-11-06 16:00:00|11500.1|11495.1|11481.6|11472.6|11508.1|11503.1|11474.1|11469.1|1895
1730912400000|2024-11-06 17:00:00|11480.6|11471.6|11482.6|11474.6|11484.6|11477.6|11463.6|11456.6|248
1730916000000|2024-11-06 18:00:00|11481.6|11471.6|11502.3|11490.3|11507.6|11498.6|11477.6|11471.6|179
1730919600000|2024-11-06 19:00:00|11502.2|11490.2|11494.2|11482.2|11506.7|11494.7|11487.9|11475.9|0
1730923200000|2024-11-06 20:00:00|11496.2|11484.2|11510.5|11498.5|11528.2|11516.2|11492.7|11480.7|0
1730926800000|2024-11-06 21:00:00|11510.4|11498.4|11528|11516|11528.8|11516.8|11506.6|11494.6|0
1730930400000|2024-11-06 22:00:00|11527.1|11515.1|11523.3|11511.3|11528.8|11516.8|11519.6|11507.6|0
1730934000000|2024-11-06 23:00:00|11523.5|11511.5|11512|11500|11523.9|11511.9|11510.8|11498.8|0
1730937600000|2024-11-07 00:00:00|11511.8|11499.8|11488.8|11476.8|11519.5|11507.5|11480.3|11468.3|0
1730941200000|2024-11-07 01:00:00|11487.8|11475.8|11476.9|11464.9|11487.8|11475.8|11459.9|11447.9|0
1730944800000|2024-11-07 02:00:00|11475.9|11463.9|11464.4|11452.4|11483.3|11471.3|11456|11444|0
1730948400000|2024-11-07 03:00:00|11464.5|11452.5|11485.6|11473.6|11487.8|11475.8|11462.4|11450.4|0
1730952000000|2024-11-07 04:00:00|11483.5|11471.5|11475.4|11463.4|11485.6|11473.6|11468.8|11456.8|0
1730955600000|2024-11-07 05:00:00|11474.3|11462.3|11513.9|11501.9|11513.9|11501.9|11471.4|11459.4|0
1730959200000|2024-11-07 06:00:00|11518.1|11506.1|11528.3|11516.3|11535.7|11523.7|11503.4|11491.4|0
1730962800000|2024-11-07 07:00:00|11528.4|11516.4|11535.1|11530.1|11535.1|11530.1|11491.6|11486.6|285
1730966400000|2024-11-07 08:00:00|11534.6|11529.6|11563.2|11558.2|11564.2|11559.2|11516.1|11511.1|3428
1730970000000|2024-11-07 09:00:00|11562.7|11557.7|11543.2|11538.2|11566.2|11561.2|11530.2|11525.2|1042
1730973600000|2024-11-07 10:00:00|11542.7|11537.7|11553.2|11548.2|11574.7|11569.7|11541.2|11536.2|924
1730977200000|2024-11-07 11:00:00|11553.7|11548.7|11553.7|11548.7|11574.2|11569.2|11548.7|11543.7|564
1730980800000|2024-11-07 12:00:00|11554.7|11549.7|11553.7|11548.7|11590.2|11585.2|11551.7|11546.7|741
1730984400000|2024-11-07 13:00:00|11554.7|11549.7|11577.2|11572.2|11590.2|11585.2|11554.2|11549.2|648
1730988000000|2024-11-07 14:00:00|11578.2|11573.2|11612.2|11607.2|11622.2|11617.2|11571.7|11566.7|1193
1730991600000|2024-11-07 15:00:00|11612.7|11607.7|11602.2|11597.2|11627.7|11622.7|11587.2|11582.2|980
1730995200000|2024-11-07 16:00:00|11604.2|11599.2|11589.2|11582.2|11608.2|11603.2|11564.2|11557.2|1788
1730998800000|2024-11-07 17:00:00|11588.2|11581.2|11584.2|11577.2|11596.2|11589.2|11582.2|11575.2|233
1731002400000|2024-11-07 18:00:00|11585.2|11578.2|11580.8|11568.8|11586.2|11578.2|11566.2|11559.2|174
1731006000000|2024-11-07 19:00:00|11579.7|11567.7|11603.1|11591.1|11603.1|11591.1|11572.2|11560.2|0
1731009600000|2024-11-07 20:00:00|11603|11591|11600.9|11588.9|11609.6|11597.6|11589.3|11577.3|0
1731013200000|2024-11-07 21:00:00|11596.8|11584.8|11602.8|11590.8|11608.6|11596.6|11594.7|11582.7|0
1731016800000|2024-11-07 22:00:00|11603|11591|11605.5|11593.5|11605.5|11593.5|11602.8|11590.8|0
1731020400000|2024-11-07 23:00:00|11605.6|11593.6|11605.7|11593.7|11608.5|11596.5|11597|11585|0
1731024000000|2024-11-08 00:00:00|11605.9|11593.9|11596.4|11584.4|11608.5|11596.5|11594.4|11582.4|0
1731027600000|2024-11-08 01:00:00|11597.4|11585.4|11591.3|11579.3|11599.5|11587.5|11590.1|11578.1|0
1731031200000|2024-11-08 02:00:00|11591.2|11579.2|11582.1|11570.1|11593.4|11581.4|11576.5|11564.5|0
1731034800000|2024-11-08 03:00:00|11580.7|11568.7|11575.4|11563.4|11589|11577|11574.4|11562.4|0
1731038400000|2024-11-08 04:00:00|11574.4|11562.4|11576.5|11564.5|11582.8|11570.8|11572.3|11560.3|0
1731042000000|2024-11-08 05:00:00|11575.4|11563.4|11587.1|11575.1|11591.3|11579.3|11574.4|11562.4|0
1731045600000|2024-11-08 06:00:00|11585|11573|11568.4|11556.4|11589.2|11577.2|11562.1|11550.1|0
1731049200000|2024-11-08 07:00:00|11569.4|11557.4|11564.6|11559.6|11580.1|11575.1|11551.1|11546.1|190
1731052800000|2024-11-08 08:00:00|11564.1|11559.1|11594.2|11589.2|11622.6|11617.6|11550.6|11545.6|2106
1731056400000|2024-11-08 09:00:00|11593.7|11588.7|11529.2|11524.2|11598.2|11593.2|11527.7|11522.7|892
1731060000000|2024-11-08 10:00:00|11529.7|11524.7|11558.2|11553.2|11561.7|11556.7|11515.7|11510.7|841
1731063600000|2024-11-08 11:00:00|11558.7|11553.7|11584.2|11579.2|11594.2|11589.2|11548.7|11543.7|525
1731067200000|2024-11-08 12:00:00|11584.7|11579.7|11591.6|11586.6|11600.2|11595.2|11582.7|11577.7|530
1731070800000|2024-11-08 13:00:00|11590.1|11585.1|11580.1|11575.1|11601.1|11596.1|11569.6|11564.6|507
1731074400000|2024-11-08 14:00:00|11580.6|11575.6|11545.1|11540.1|11593.6|11588.6|11544.1|11539.1|890
1731078000000|2024-11-08 15:00:00|11544.6|11539.6|11550|11545|11557|11552|11528|11523|707
1731081600000|2024-11-08 16:00:00|11549.5|11544.5|11548.3|11541.3|11559.3|11553.3|11537.5|11532.5|1250
1731085200000|2024-11-08 17:00:00|11549.3|11542.3|11552.3|11545.3|11557.3|11550.3|11543.3|11536.3|143
1731088800000|2024-11-08 18:00:00|11553.3|11546.3|11565|11553|11565|11558.3|11544.3|11538.3|162
1731092400000|2024-11-08 19:00:00|11564.9|11552.9|11577.4|11565.4|11586.2|11574.2|11562.7|11550.7|0
1731096000000|2024-11-08 20:00:00|11579.5|11567.5|11585.2|11573.2|11585.2|11573.2|11568.2|11556.2|0
1731099600000|2024-11-08 21:00:00|11585.3|11573.3|11583.8|11571.8|11592.9|11580.9|11583.2|11571.2|0
1731279600000|2024-11-10 23:00:00|11595.2|11583.2|11597.5|11585.5|11604.8|11592.8|11593.3|11581.3|0
1731283200000|2024-11-11 00:00:00|11597.6|11585.6|11595|11583|11605.7|11593.7|11591.9|11579.9|0
1731286800000|2024-11-11 01:00:00|11594|11582|11593|11581|11597.2|11585.2|11580.3|11568.3|0
1731290400000|2024-11-11 02:00:00|11590.9|11578.9|11582.4|11570.4|11593|11581|11578.2|11566.2|0
1731294000000|2024-11-11 03:00:00|11582.5|11570.5|11576.2|11564.2|11584.6|11572.6|11576.2|11564.2|0
1731297600000|2024-11-11 04:00:00|11576.5|11564.5|11580.8|11568.8|11582.9|11570.9|11576.5|11564.5|0
1731301200000|2024-11-11 05:00:00|11581.8|11569.8|11594.4|11582.4|11599.7|11587.7|11580.8|11568.8|0
1731304800000|2024-11-11 06:00:00|11595.5|11583.5|11610.3|11598.3|11610.3|11598.3|11593.4|11581.4|0
1731308400000|2024-11-11 07:00:00|11606.1|11594.1|11643|11638|11655.5|11650.5|11589|11584|221
1731312000000|2024-11-11 08:00:00|11642.5|11637.5|11650.9|11645.9|11661.9|11656.9|11615|11610|2127
1731315600000|2024-11-11 09:00:00|11651.4|11646.4|11644.4|11639.4|11654.9|11649.9|11628.9|11623.9|1456
1731319200000|2024-11-11 10:00:00|11643.9|11638.9|11640.4|11635.4|11669.4|11664.4|11638.4|11633.4|1066
1731322800000|2024-11-11 11:00:00|11641.4|11636.4|11623.9|11618.9|11643.9|11638.9|11618.4|11613.4|4342
1731326400000|2024-11-11 12:00:00|11626.4|11621.4|11616.2|11611.2|11626.4|11621.4|11605.9|11600.9|794
1731330000000|2024-11-11 13:00:00|11616.7|11611.7|11633.7|11628.7|11642.2|11637.2|11612.2|11607.2|980
1731333600000|2024-11-11 14:00:00|11634.2|11629.2|11612.2|11607.2|11637.2|11632.2|11606.7|11601.7|1107
1731337200000|2024-11-11 15:00:00|11612.7|11607.7|11617.2|11612.2|11621.2|11616.2|11604.2|11599.2|1367
1731340800000|2024-11-11 16:00:00|11617.7|11612.7|11606.2|11599.2|11620.2|11615.2|11592.2|11585.2|1879
1731344400000|2024-11-11 17:00:00|11605.2|11598.2|11580.2|11573.2|11605.2|11598.2|11579.2|11573.2|79
1731348000000|2024-11-11 18:00:00|11579.2|11572.2|11581.7|11569.7|11583.2|11576.2|11565.2|11558.2|103
1731351600000|2024-11-11 19:00:00|11579.6|11567.6|11581.5|11569.5|11586|11574|11577.2|11565.2|0
1731355200000|2024-11-11 20:00:00|11581.4|11569.4|11577.6|11565.6|11586.9|11574.9|11569|11557|0
1731358800000|2024-11-11 21:00:00|11576.6|11564.6|11570|11558|11577.2|11565.2|11569.2|11557.2|0
1731362400000|2024-11-11 22:00:00|11570.2|11558.2|11571.2|11559.2|11572.1|11560.1|11569.3|11557.3|0
1731366000000|2024-11-11 23:00:00|11571.3|11559.3|11571.2|11559.2|11573.1|11561.1|11567.3|11555.3|0
1731369600000|2024-11-12 00:00:00|11570.1|11558.1|11560.5|11548.5|11572.1|11560.1|11557.2|11545.2|0
1731373200000|2024-11-12 01:00:00|11559.5|11547.5|11570.9|11558.9|11580.5|11568.5|11557.3|11545.3|0
1731376800000|2024-11-12 02:00:00|11569.9|11557.9|11542.6|11530.6|11574|11562|11538.4|11526.4|0
1731380400000|2024-11-12 03:00:00|11541.6|11529.6|11541.6|11529.6|11557.3|11545.3|11540.5|11528.5|0
1731384000000|2024-11-12 04:00:00|11540.6|11528.6|11546|11534|11547.1|11535.1|11534.4|11522.4|0
1731387600000|2024-11-12 05:00:00|11545|11533|11511.3|11499.3|11547.1|11535.1|11508.6|11496.6|0
1731391200000|2024-11-12 06:00:00|11511.2|11499.2|11500.6|11488.6|11528.4|11516.4|11500.6|11488.6|0
1731394800000|2024-11-12 07:00:00|11498.5|11486.5|11491.2|11486.2|11522.2|11517.2|11474.7|11469.7|899
1731398400000|2024-11-12 08:00:00|11491.7|11486.7|11541|11536|11556|11551|11475.7|11470.7|5357
1731402000000|2024-11-12 09:00:00|11541.5|11536.5|11527.5|11522.5|11546|11541|11510|11505|2165
1731405600000|2024-11-12 10:00:00|11526.5|11521.5|11508.5|11503.5|11540|11535|11497.5|11492.5|2085
1731409200000|2024-11-12 11:00:00|11509|11504|11505.5|11500.5|11523.5|11518.5|11496|11491|1560
1731412800000|2024-11-12 12:00:00|11506|11501|11498.6|11493.6|11517|11512|11493.6|11488.6|1291
1731416400000|2024-11-12 13:00:00|11498.1|11493.1|11511.6|11506.6|11517.6|11512.6|11489.1|11484.1|2019
1731420000000|2024-11-12 14:00:00|11512.1|11507.1|11487.1|11482.1|11522.1|11517.1|11484.1|11479.1|4942
1731423600000|2024-11-12 15:00:00|11487.6|11482.6|11408|11403|11489.1|11484.1|11405.5|11400.5|4130
1731427200000|2024-11-12 16:00:00|11409|11404|11355|11349|11409|11404|11355|11348|3776
1731430800000|2024-11-12 17:00:00|11356|11348|11336|11329|11363|11356|11330|11323|277
1731434400000|2024-11-12 18:00:00|11337|11330|11371.8|11359.8|11374|11365|11336|11329|166
1731438000000|2024-11-12 19:00:00|11373.9|11361.9|11378.8|11366.8|11387.3|11375.3|11371.8|11359.8|0
1731441600000|2024-11-12 20:00:00|11379.8|11367.8|11380.2|11368.2|11387|11375|11375.9|11363.9|0
1731445200000|2024-11-12 21:00:00|11378.1|11366.1|11378.1|11366.1|11384.1|11372.1|11376.4|11364.4|0
1731448800000|2024-11-12 22:00:00|11378.5|11366.5|11378.4|11366.4|11380|11368|11377.6|11365.6|0
1731452400000|2024-11-12 23:00:00|11378.2|11366.2|11372.1|11360.1|11380.4|11368.4|11366.8|11354.8|0
1731456000000|2024-11-13 00:00:00|11372.5|11360.5|11361.7|11349.7|11373.4|11361.4|11356.5|11344.5|0
1731459600000|2024-11-13 01:00:00|11363.8|11351.8|11366.8|11354.8|11374.4|11362.4|11356.1|11344.1|0
1731463200000|2024-11-13 02:00:00|11365.7|11353.7|11381.6|11369.6|11381.6|11369.6|11362.6|11350.6|0
1731466800000|2024-11-13 03:00:00|11382.7|11370.7|11364.9|11352.9|11383.9|11371.9|11362.8|11350.8|0
1731470400000|2024-11-13 04:00:00|11365|11353|11356.6|11344.6|11367.1|11355.1|11350.3|11338.3|0
1731474000000|2024-11-13 05:00:00|11354.5|11342.5|11345.7|11333.7|11360.9|11348.9|11340|11328|0
1731477600000|2024-11-13 06:00:00|11343.6|11331.6|11337.9|11325.9|11352|11340|11316|11304|0
1731481200000|2024-11-13 07:00:00|11334.8|11322.8|11361.5|11356.5|11374|11369|11332.5|11322.8|786
1731484800000|2024-11-13 08:00:00|11354|11349|11419.3|11414.3|11425.3|11420.3|11347.5|11342.5|3577
1731488400000|2024-11-13 09:00:00|11418.8|11413.8|11440.8|11435.8|11445.8|11440.8|11414.8|11409.8|2221
1731492000000|2024-11-13 10:00:00|11441.3|11436.3|11427.8|11422.8|11442.8|11437.8|11415.8|11410.8|2230
1731495600000|2024-11-13 11:00:00|11428.3|11423.3|11387.3|11382.3|11440.8|11435.8|11387.3|11382.3|1210
1731499200000|2024-11-13 12:00:00|11390.3|11385.3|11368.2|11363.2|11404.3|11399.3|11368.2|11363.2|1586
1731502800000|2024-11-13 13:00:00|11369.2|11364.2|11396.2|11391.2|11409.7|11404.7|11366.2|11361.2|1317
1731506400000|2024-11-13 14:00:00|11397.2|11392.2|11342.2|11337.2|11402.2|11397.2|11314.7|11309.7|2165
1731510000000|2024-11-13 15:00:00|11341.2|11336.2|11338.6|11333.6|11347.2|11342.2|11296.6|11291.6|2427
1731513600000|2024-11-13 16:00:00|11339.1|11334.1|11383.6|11376.6|11386.6|11379.6|11336.6|11331.6|2124
1731517200000|2024-11-13 17:00:00|11382.6|11375.6|11394.6|11386.6|11398.6|11391.6|11382.6|11375.6|213
1731520800000|2024-11-13 18:00:00|11393.6|11387.6|11395.6|11383.6|11395.6|11388.6|11381.6|11374.6|102
1731524400000|2024-11-13 19:00:00|11395.5|11383.5|11367.5|11355.5|11395.5|11383.5|11365.4|11353.4|0
1731528000000|2024-11-13 20:00:00|11366.4|11354.4|11380.1|11368.1|11384.9|11372.9|11356.8|11344.8|0
1731531600000|2024-11-13 21:00:00|11380|11368|11388.1|11376.1|11394|11382|11376.6|11364.6|0
1731535200000|2024-11-13 22:00:00|11387.7|11375.7|11390.4|11378.4|11390.8|11378.8|11386.6|11374.6|0
1731538800000|2024-11-13 23:00:00|11392.1|11380.1|11393.6|11381.6|11396.4|11384.4|11387.3|11375.3|0
1731542400000|2024-11-14 00:00:00|11393.8|11381.8|11388.6|11376.6|11398.2|11386.2|11383.3|11371.3|0
1731546000000|2024-11-14 01:00:00|11387.6|11375.6|11371.7|11359.7|11387.6|11375.6|11368.6|11356.6|0
1731549600000|2024-11-14 02:00:00|11372.8|11360.8|11358|11346|11372.8|11360.8|11353.8|11341.8|0
1731553200000|2024-11-14 03:00:00|11357|11345|11365.6|11353.6|11374.9|11362.9|11355.9|11343.9|0
1731556800000|2024-11-14 04:00:00|11364.5|11352.5|11375|11363|11381.5|11369.5|11364.5|11352.5|0
1731560400000|2024-11-14 05:00:00|11375.1|11363.1|11359.8|11347.8|11377.2|11365.2|11343.4|11331.4|0
1731564000000|2024-11-14 06:00:00|11361.9|11349.9|11356.8|11344.8|11378.6|11366.6|11355.7|11343.7|0
1731567600000|2024-11-14 07:00:00|11356.7|11344.7|11397.7|11392.7|11397.7|11392.7|11344.7|11337.5|132
1731571200000|2024-11-14 08:00:00|11396.2|11391.2|11384.8|11379.8|11430.2|11425.2|11371.8|11366.8|2328
1731574800000|2024-11-14 09:00:00|11385.3|11380.3|11412.3|11407.3|11422.3|11417.3|11384.8|11379.8|1294
1731578400000|2024-11-14 10:00:00|11411.8|11406.8|11416.8|11411.8|11433.8|11428.8|11410.8|11405.8|1095
1731582000000|2024-11-14 11:00:00|11417.3|11412.3|11440.3|11435.3|11446.8|11441.8|11408.8|11403.8|956
1731585600000|2024-11-14 12:00:00|11439.8|11434.8|11446.8|11441.8|11461.3|11456.3|11434.3|11429.3|730
1731589200000|2024-11-14 13:00:00|11447.3|11442.3|11488.3|11483.3|11489.3|11484.3|11439.3|11434.3|1218
1731592800000|2024-11-14 14:00:00|11487.8|11482.8|11514.8|11509.8|11526.3|11521.3|11481.8|11476.8|1460
1731596400000|2024-11-14 15:00:00|11517.8|11512.8|11511.3|11506.3|11539.3|11534.3|11502.3|11497.3|1596
1731600000000|2024-11-14 16:00:00|11512.8|11507.8|11516.3|11509.3|11535.3|11528.3|11511.8|11506.8|1566
1731603600000|2024-11-14 17:00:00|11515.3|11507.3|11499.3|11491.3|11515.3|11507.3|11489.3|11481.3|199
1731607200000|2024-11-14 18:00:00|11498.3|11490.3|11496.7|11484.7|11507.3|11499.3|11495.3|11484.7|75
1731610800000|2024-11-14 19:00:00|11496.8|11484.8|11507.9|11495.9|11514.4|11502.4|11496.8|11484.8|0
1731614400000|2024-11-14 20:00:00|11507.8|11495.8|11487.5|11475.5|11507.8|11495.8|11479.5|11467.5|0
1731618000000|2024-11-14 21:00:00|11487.4|11475.4|11482.8|11470.8|11487.4|11475.4|11469.1|11457.1|0
1731621600000|2024-11-14 22:00:00|11482.6|11470.6|11480.6|11468.6|11483.2|11471.2|11479.5|11467.5|0
1731625200000|2024-11-14 23:00:00|11481.7|11469.7|11474.1|11462.1|11483.6|11471.6|11470.2|11458.2|0
1731628800000|2024-11-15 00:00:00|11473.7|11461.7|11473.6|11461.6|11485.4|11473.4|11464.1|11452.1|0
1731632400000|2024-11-15 01:00:00|11472.6|11460.6|11471.6|11459.6|11481.9|11469.9|11465.2|11453.2|0
1731636000000|2024-11-15 02:00:00|11470.5|11458.5|11480.1|11468.1|11480.1|11468.1|11467.4|11455.4|0
1731639600000|2024-11-15 03:00:00|11478|11466|11484.4|11472.4|11495|11483|11475.8|11463.8|0
1731643200000|2024-11-15 04:00:00|11482.3|11470.3|11483.4|11471.4|11486.5|11474.5|11480.1|11468.1|0
1731646800000|2024-11-15 05:00:00|11482.4|11470.4|11471.7|11459.7|11490.8|11478.8|11471.7|11459.7|0
1731650400000|2024-11-15 06:00:00|11469.6|11457.6|11471.6|11459.6|11475.8|11463.8|11445.2|11433.2|0
1731654000000|2024-11-15 07:00:00|11470.6|11458.6|11478.8|11473.8|11491.8|11486.8|11466.4|11454.4|302
1731657600000|2024-11-15 08:00:00|11479.3|11474.3|11578.4|11573.4|11580.4|11575.4|11476.8|11471.8|2647
1731661200000|2024-11-15 09:00:00|11579.9|11574.9|11631.9|11626.9|11636.4|11631.4|11568.9|11563.9|1148
1731664800000|2024-11-15 10:00:00|11631.4|11626.4|11656.4|11651.4|11666.9|11661.9|11621.4|11616.4|1047
1731668400000|2024-11-15 11:00:00|11655.9|11650.9|11631.4|11626.4|11659.9|11654.9|11630.4|11625.4|605
1731672000000|2024-11-15 12:00:00|11633.4|11628.4|11655.3|11650.3|11663.3|11658.3|11631.9|11626.9|668
1731675600000|2024-11-15 13:00:00|11655.8|11650.8|11630.3|11625.3|11657.8|11652.8|11615.3|11610.3|672
1731679200000|2024-11-15 14:00:00|11631.3|11626.3|11638.3|11633.3|11648.3|11643.3|11620.8|11615.8|839
1731682800000|2024-11-15 15:00:00|11637.8|11632.8|11611.4|11606.4|11643.4|11638.4|11609.4|11604.4|1826
1731686400000|2024-11-15 16:00:00|11612.9|11607.9|11623.4|11616.4|11638.4|11631.4|11594.4|11589.4|2389
1731690000000|2024-11-15 17:00:00|11624.4|11617.4|11627.4|11619.4|11630.4|11623.4|11617.4|11610.4|158
1731693600000|2024-11-15 18:00:00|11628.4|11620.4|11615.8|11603.8|11629.4|11621.4|11609.4|11601.4|113
1731697200000|2024-11-15 19:00:00|11616.9|11604.9|11630.9|11618.9|11639.8|11627.8|11613.4|11601.4|0
1731700800000|2024-11-15 20:00:00|11629.8|11617.8|11650.9|11638.9|11659.6|11647.6|11628.7|11616.7|0
1731704400000|2024-11-15 21:00:00|11656.1|11644.1|11653.9|11641.9|11668.1|11656.1|11652.6|11640.6|0
1731708000000|2024-11-15 22:00:00|11653.7|11641.7|11653.7|11641.7|11653.7|11641.7|11653.7|11641.7|0
1731884400000|2024-11-17 23:00:00|11645.8|11633.8|11661|11649|11661|11649|11645.8|11633.8|0
1731888000000|2024-11-18 00:00:00|11661.4|11649.4|11676.8|11664.8|11679.9|11667.9|11647.4|11635.4|0
1731891600000|2024-11-18 01:00:00|11676.7|11664.7|11673.5|11661.5|11682.1|11670.1|11669.2|11657.2|0
1731895200000|2024-11-18 02:00:00|11672.4|11660.4|11680.9|11668.9|11682|11670|11664.9|11652.9|0
1731898800000|2024-11-18 03:00:00|11682|11670|11666|11654|11682|11670|11660.6|11648.6|0
1731902400000|2024-11-18 04:00:00|11667|11655|11678.8|11666.8|11682.1|11670.1|11662.8|11650.8|0
1731906000000|2024-11-18 05:00:00|11679.9|11667.9|11673.6|11661.6|11679.9|11667.9|11665|11653|0
1731909600000|2024-11-18 06:00:00|11673.5|11661.5|11677.8|11665.8|11682.1|11670.1|11661.9|11649.9|0
1731913200000|2024-11-18 07:00:00|11678.9|11666.9|11628.5|11623.5|11681.5|11676.5|11623.5|11618.5|203
1731916800000|2024-11-18 08:00:00|11632|11627|11660.6|11655.6|11674.5|11669.5|11608|11603|1904
1731920400000|2024-11-18 09:00:00|11660.1|11655.1|11646.6|11641.6|11668.6|11663.6|11625.6|11620.6|654
1731924000000|2024-11-18 10:00:00|11647.6|11642.6|11641.6|11636.6|11654.6|11649.6|11633.1|11628.1|373
1731927600000|2024-11-18 11:00:00|11642.1|11637.1|11622.1|11617.1|11651.1|11646.1|11601.6|11596.6|379
1731931200000|2024-11-18 12:00:00|11621.6|11616.6|11619.7|11614.7|11637.1|11632.1|11617.6|11612.6|290
1731934800000|2024-11-18 13:00:00|11619.2|11614.2|11614.7|11609.7|11623.2|11618.2|11596.7|11591.7|534
1731938400000|2024-11-18 14:00:00|11614.2|11609.2|11601.7|11596.7|11624.7|11619.7|11592.7|11587.7|441
1731942000000|2024-11-18 15:00:00|11602.2|11597.2|11649.7|11644.7|11653.7|11648.7|11592.2|11587.2|828
1731945600000|2024-11-18 16:00:00|11649.2|11644.2|11665.5|11658.5|11679.5|11673.5|11644.7|11639.7|1361
1731949200000|2024-11-18 17:00:00|11664.5|11657.5|11674.5|11667.5|11675.5|11669.5|11664.5|11657.5|135
1731952800000|2024-11-18 18:00:00|11673.5|11666.5|11670.7|11658.7|11674.5|11667.5|11652.5|11643.5|109
1731956400000|2024-11-18 19:00:00|11669.6|11657.6|11660|11648|11670.8|11658.8|11650.9|11638.9|0
1731960000000|2024-11-18 20:00:00|11659.9|11647.9|11659|11647|11662.3|11650.3|11653.3|11641.3|0
1731963600000|2024-11-18 21:00:00|11657.1|11645.1|11654.8|11642.8|11659.5|11647.5|11651.3|11639.3|0
1731967200000|2024-11-18 22:00:00|11654.6|11642.6|11661|11649|11661.4|11649.4|11654.6|11642.6|0
1731970800000|2024-11-18 23:00:00|11661.4|11649.4|11653.2|11641.2|11661.9|11649.9|11646.7|11634.7|0
1731974400000|2024-11-19 00:00:00|11653.5|11641.5|11678.4|11666.4|11689.1|11677.1|11652.4|11640.4|0
1731978000000|2024-11-19 01:00:00|11678.3|11666.3|11690.8|11678.8|11695.1|11683.1|11667.6|11655.6|0
1731981600000|2024-11-19 02:00:00|11691.9|11679.9|11697.4|11685.4|11697.4|11685.4|11684.3|11672.3|0
1731985200000|2024-11-19 03:00:00|11699.6|11687.6|11721.2|11709.2|11729.6|11717.6|11699.6|11687.6|0
1731988800000|2024-11-19 04:00:00|11723.3|11711.3|11715.6|11703.6|11730.5|11718.5|11713.3|11701.3|0
1731992400000|2024-11-19 05:00:00|11714.5|11702.5|11714.5|11702.5|11717.7|11705.7|11707|11695|0
1731996000000|2024-11-19 06:00:00|11713.5|11701.5|11705.5|11693.5|11721|11709|11704.4|11692.4|0
1731999600000|2024-11-19 07:00:00|11701.2|11689.2|11671.7|11666.7|11701.2|11695.2|11667.2|11662.2|163
1732003200000|2024-11-19 08:00:00|11672.7|11667.7|11614.1|11609.1|11682.2|11677.2|11597.1|11592.1|1923
1732006800000|2024-11-19 09:00:00|11615.1|11610.1|11506.6|11501.6|11625.6|11620.6|11475.1|11470.1|2418
1732010400000|2024-11-19 10:00:00|11507.1|11502.1|11517.1|11512.1|11534.1|11529.1|11491.6|11486.6|960
1732014000000|2024-11-19 11:00:00|11517.6|11512.6|11503.1|11498.1|11528.6|11523.6|11484.6|11479.6|559
1732017600000|2024-11-19 12:00:00|11503.6|11498.6|11515.2|11510.2|11519.1|11514.1|11496.1|11491.1|308
1732021200000|2024-11-19 13:00:00|11514.7|11509.7|11437.7|11432.7|11514.7|11509.7|11435.7|11430.7|789
1732024800000|2024-11-19 14:00:00|11436.7|11431.7|11482.2|11477.2|11504.7|11499.7|11428.7|11423.7|1459
1732028400000|2024-11-19 15:00:00|11482.7|11477.7|11540.5|11535.5|11548.5|11543.5|11475.7|11470.7|1006
1732032000000|2024-11-19 16:00:00|11541|11536|11589.5|11582.5|11597.5|11591.5|11534.5|11529.5|1155
1732035600000|2024-11-19 17:00:00|11590.5|11583.5|11585.5|11578.5|11591.5|11584.5|11574.5|11567.5|107
1732039200000|2024-11-19 18:00:00|11584.5|11577.5|11605.4|11593.4|11605.5|11597.5|11580.5|11571.5|112
1732042800000|2024-11-19 19:00:00|11605.5|11593.5|11579.4|11567.4|11605.6|11593.6|11574.9|11562.9|0
1732046400000|2024-11-19 20:00:00|11579.3|11567.3|11590|11578|11595.1|11583.1|11575|11563|0
1732050000000|2024-11-19 21:00:00|11591|11579|11585|11573|11598.5|11586.5|11584.1|11572.1|0
1732053600000|2024-11-19 22:00:00|11585.2|11573.2|11584.9|11572.9|11585.4|11573.4|11583.4|11571.4|0
1732057200000|2024-11-19 23:00:00|11585.1|11573.1|11596.4|11584.4|11597.3|11585.3|11584.9|11572.9|0
1732060800000|2024-11-20 00:00:00|11596.6|11584.6|11609.7|11597.7|11626.9|11614.9|11595.5|11583.5|0
1732064400000|2024-11-20 01:00:00|11611.8|11599.8|11610.4|11598.4|11618.3|11606.3|11594.8|11582.8|0
1732068000000|2024-11-20 02:00:00|11610.7|11598.7|11629.7|11617.7|11633|11621|11610.6|11598.6|0
1732071600000|2024-11-20 03:00:00|11630.8|11618.8|11607|11595|11633|11621|11600.5|11588.5|0
1732075200000|2024-11-20 04:00:00|11608.1|11596.1|11623.2|11611.2|11624.2|11612.2|11607|11595|0
1732078800000|2024-11-20 05:00:00|11624.2|11612.2|11618.9|11606.9|11626.4|11614.4|11615.6|11603.6|0
1732082400000|2024-11-20 06:00:00|11619.9|11607.9|11647.5|11635.5|11665.2|11653.2|11615.7|11603.7|0
1732086000000|2024-11-20 07:00:00|11645.3|11633.3|11638.1|11633.1|11657.6|11652.6|11624.6|11619.6|275
1732089600000|2024-11-20 08:00:00|11637.6|11632.6|11694.3|11689.3|11705.1|11700.1|11633.6|11628.6|2306
1732093200000|2024-11-20 09:00:00|11695.3|11690.3|11696.3|11691.3|11724.8|11719.8|11672.8|11667.8|1095
1732096800000|2024-11-20 10:00:00|11695.8|11690.8|11665.3|11660.3|11707.3|11702.3|11663.8|11658.8|397
1732100400000|2024-11-20 11:00:00|11664.3|11659.3|11635.3|11630.3|11664.3|11659.3|11626.3|11621.3|404
1732104000000|2024-11-20 12:00:00|11635.8|11630.8|11649.6|11644.6|11656.1|11651.1|11612.3|11607.3|423
1732107600000|2024-11-20 13:00:00|11649.1|11644.1|11626.6|11621.6|11659.6|11654.6|11623.6|11618.6|569
1732111200000|2024-11-20 14:00:00|11626.1|11621.1|11559.1|11554.1|11634.6|11629.6|11557.1|11552.1|1268
1732114800000|2024-11-20 15:00:00|11559.6|11554.6|11612.4|11607.4|11615.4|11610.4|11548.9|11543.9|1113
1732118400000|2024-11-20 16:00:00|11611.9|11606.9|11610.4|11603.4|11617.4|11608.4|11571.4|11565.4|1389
1732122000000|2024-11-20 17:00:00|11609.4|11604.4|11602.4|11595.4|11613.4|11606.4|11591.4|11584.4|135
1732125600000|2024-11-20 18:00:00|11603.4|11596.4|11605.5|11593.5|11612.4|11604.4|11598.4|11587.4|127
1732129200000|2024-11-20 19:00:00|11604.4|11592.4|11610.2|11598.2|11616.8|11604.8|11598.8|11586.8|0
1732132800000|2024-11-20 20:00:00|11610.1|11598.1|11651.1|11639.1|11652.1|11640.1|11605.8|11593.8|0
1732136400000|2024-11-20 21:00:00|11653.2|11641.2|11651|11639|11658.2|11646.2|11622.1|11610.1|0
1732140000000|2024-11-20 22:00:00|11651.2|11639.2|11653.4|11641.4|11658.2|11646.2|11651.2|11639.2|0
1732143600000|2024-11-20 23:00:00|11652.1|11640.1|11654.6|11642.6|11657.3|11645.3|11642.9|11630.9|0
1732147200000|2024-11-21 00:00:00|11654.8|11642.8|11607.9|11595.9|11656.4|11644.4|11607.9|11595.9|0
1732150800000|2024-11-21 01:00:00|11608.9|11596.9|11602.3|11590.3|11624.1|11612.1|11600|11588|0
1732154400000|2024-11-21 02:00:00|11602.2|11590.2|11606.8|11594.8|11619.5|11607.5|11602.2|11590.2|0
1732158000000|2024-11-21 03:00:00|11609|11597|11604.7|11592.7|11620|11608|11604.7|11592.7|0
1732161600000|2024-11-21 04:00:00|11602.6|11590.6|11611.4|11599.4|11616.8|11604.8|11598.1|11586.1|0
1732165200000|2024-11-21 05:00:00|11609.2|11597.2|11627.5|11615.5|11628.5|11616.5|11607.1|11595.1|0
1732168800000|2024-11-21 06:00:00|11626.4|11614.4|11641.5|11629.5|11643.7|11631.7|11622.1|11610.1|0
1732172400000|2024-11-21 07:00:00|11642.6|11630.6|11598|11593|11651|11646|11583.5|11578.5|182
1732176000000|2024-11-21 08:00:00|11601.5|11596.5|11592.2|11587.2|11636.5|11631.5|11552.5|11547.5|2530
1732179600000|2024-11-21 09:00:00|11591.7|11586.7|11575.7|11570.7|11592.2|11587.2|11516.2|11511.2|1336
1732183200000|2024-11-21 10:00:00|11575.2|11570.2|11569.2|11564.2|11588.2|11583.2|11540.2|11535.2|753
1732186800000|2024-11-21 11:00:00|11568.2|11563.2|11606.2|11601.2|11612.2|11607.2|11565.2|11560.2|794
1732190400000|2024-11-21 12:00:00|11603.2|11598.2|11599.8|11594.8|11630.7|11625.7|11596.8|11591.8|724
1732194000000|2024-11-21 13:00:00|11600.8|11595.8|11590.8|11585.8|11628.8|11623.8|11589.3|11584.3|565
1732197600000|2024-11-21 14:00:00|11591.8|11586.8|11577.8|11572.8|11601.8|11596.8|11536.8|11531.8|1307
1732201200000|2024-11-21 15:00:00|11582.3|11577.3|11614.1|11609.1|11622.6|11617.6|11553.8|11548.8|868
1732204800000|2024-11-21 16:00:00|11615.1|11610.1|11614.1|11607.1|11622.6|11617.6|11602.1|11596.1|1289
1732208400000|2024-11-21 17:00:00|11613.1|11606.1|11625.1|11618.1|11631.1|11625.1|11601.1|11594.1|132
1732212000000|2024-11-21 18:00:00|11626.1|11619.1|11634.2|11622.2|11639.1|11630.1|11625.1|11618.1|122
1732215600000|2024-11-21 19:00:00|11634.1|11622.1|11636.1|11624.1|11638.2|11626.2|11626.9|11614.9|0
1732219200000|2024-11-21 20:00:00|11636|11624|11642.2|11630.2|11645.9|11633.9|11629.6|11617.6|0
1732222800000|2024-11-21 21:00:00|11643.5|11631.5|11635.4|11623.4|11646.9|11634.9|11634.5|11622.5|0
1732226400000|2024-11-21 22:00:00|11635.6|11623.6|11633.9|11621.9|11635.9|11623.9|11633.4|11621.4|0
1732230000000|2024-11-21 23:00:00|11633.6|11621.6|11631.7|11619.7|11637.6|11625.6|11628.1|11616.1|0
1732233600000|2024-11-22 00:00:00|11631.9|11619.9|11634.4|11622.4|11640.9|11628.9|11626|11614|0
1732237200000|2024-11-22 01:00:00|11635.5|11623.5|11655.7|11643.7|11665.4|11653.4|11635.5|11623.5|0
1732240800000|2024-11-22 02:00:00|11656.7|11644.7|11659.1|11647.1|11661|11649|11642.9|11630.9|0
1732244400000|2024-11-22 03:00:00|11660.2|11648.2|11653.5|11641.5|11667.9|11655.9|11639.4|11627.4|0
1732248000000|2024-11-22 04:00:00|11654.6|11642.6|11650.5|11638.5|11663.2|11651.2|11646.2|11634.2|0
1732251600000|2024-11-22 05:00:00|11651.6|11639.6|11626.7|11614.7|11654.8|11642.8|11625.6|11613.6|0
1732255200000|2024-11-22 06:00:00|11625.7|11613.7|11633.6|11621.6|11646.4|11634.4|11623.6|11611.6|0
1732258800000|2024-11-22 07:00:00|11633.5|11621.5|11630.7|11625.7|11663.2|11658.2|11617.7|11612.7|276
1732262400000|2024-11-22 08:00:00|11632.7|11627.7|11646.6|11641.6|11681.2|11676.2|11631.7|11626.7|2059
1732266000000|2024-11-22 09:00:00|11646.1|11641.1|11587.1|11582.1|11646.1|11641.1|11521.6|11516.6|1866
1732269600000|2024-11-22 10:00:00|11587.6|11582.6|11588.1|11583.1|11606.6|11601.6|11542.6|11537.6|874
1732273200000|2024-11-22 11:00:00|11588.6|11583.6|11573.6|11568.6|11598.6|11593.6|11557.1|11552.1|325
1732276800000|2024-11-22 12:00:00|11574.6|11569.6|11601.6|11596.6|11618.6|11613.6|11574.6|11569.6|529
1732280400000|2024-11-22 13:00:00|11602.1|11597.1|11607.1|11602.1|11632.1|11627.1|11597.1|11592.1|292
1732284000000|2024-11-22 14:00:00|11606.6|11601.6|11632.1|11627.1|11639.6|11634.6|11598.1|11593.1|522
1732287600000|2024-11-22 15:00:00|11631.6|11626.6|11639.3|11634.3|11653.1|11648.1|11619.8|11614.8|569
1732291200000|2024-11-22 16:00:00|11639.8|11634.8|11653.8|11647.8|11663.8|11657.8|11631.8|11626.8|1138
1732294800000|2024-11-22 17:00:00|11654.8|11646.8|11676.8|11670.8|11676.8|11670.8|11653.8|11646.8|173
1732298400000|2024-11-22 18:00:00|11677.8|11671.8|11680.3|11668.3|11683.8|11677.8|11674.8|11667.8|109
1732302000000|2024-11-22 19:00:00|11680.2|11668.2|11677|11665|11680.3|11668.3|11664.6|11652.6|0
1732305600000|2024-11-22 20:00:00|11676.9|11664.9|11675|11663|11679.5|11667.5|11653.1|11641.1|0
1732309200000|2024-11-22 21:00:00|11673.9|11661.9|11680.3|11668.3|11681.4|11669.4|11672|11660|0
1732312800000|2024-11-22 22:00:00|11680.5|11668.5|11680.5|11668.5|11680.5|11668.5|11680.5|11668.5|0
1732489200000|2024-11-24 23:00:00|11713.3|11701.3|11713.9|11701.9|11717.4|11705.4|11711.7|11699.7|0
1732492800000|2024-11-25 00:00:00|11714.8|11702.8|11749.7|11737.7|11749.7|11737.7|11709.4|11697.4|0
1732496400000|2024-11-25 01:00:00|11751.8|11739.8|11740.1|11728.1|11756.1|11744.1|11736.9|11724.9|0
1732500000000|2024-11-25 02:00:00|11741.2|11729.2|11747.6|11735.6|11749.7|11737.7|11736.9|11724.9|0
1732503600000|2024-11-25 03:00:00|11748.7|11736.7|11743.3|11731.3|11751.9|11739.9|11736.9|11724.9|0
1732507200000|2024-11-25 04:00:00|11741.2|11729.2|11733.6|11721.6|11745.5|11733.5|11730.4|11718.4|0
1732510800000|2024-11-25 05:00:00|11734.6|11722.6|11734.7|11722.7|11736.8|11724.8|11726.1|11714.1|0
1732514400000|2024-11-25 06:00:00|11733.6|11721.6|11717|11705|11734.6|11722.6|11708.8|11696.8|0
1732518000000|2024-11-25 07:00:00|11719.1|11707.1|11722.9|11717.9|11747.9|11742.9|11710.6|11698.6|198
1732521600000|2024-11-25 08:00:00|11731.4|11726.4|11685.3|11680.3|11755.9|11750.9|11682.8|11677.8|2057
1732525200000|2024-11-25 09:00:00|11685.8|11680.8|11747.3|11742.3|11757.8|11752.8|11680.3|11675.3|1014
1732528800000|2024-11-25 10:00:00|11747.8|11742.8|11738.3|11733.3|11760.8|11755.8|11733.3|11728.3|581
1732532400000|2024-11-25 11:00:00|11737.8|11732.8|11728.3|11723.3|11737.8|11732.8|11715.3|11710.3|341
1732536000000|2024-11-25 12:00:00|11730.3|11725.3|11756.3|11751.3|11757.3|11752.3|11726.3|11721.3|550
1732539600000|2024-11-25 13:00:00|11756.8|11751.8|11761.3|11756.3|11770.8|11765.8|11751.3|11746.3|454
1732543200000|2024-11-25 14:00:00|11760.8|11755.8|11758.3|11753.3|11768.8|11763.8|11739.3|11734.3|563
1732546800000|2024-11-25 15:00:00|11757.8|11752.8|11755.4|11750.4|11760.8|11755.8|11738.4|11733.4|844
1732550400000|2024-11-25 16:00:00|11754.9|11749.9|11705.4|11698.4|11771.9|11766.9|11705.4|11698.4|3204
1732554000000|2024-11-25 17:00:00|11706.4|11699.4|11691.4|11684.4|11712.4|11705.4|11680.4|11674.4|225
1732557600000|2024-11-25 18:00:00|11692.4|11685.4|11709.5|11697.5|11709.5|11701.4|11692.4|11684.4|173
1732561200000|2024-11-25 19:00:00|11708.4|11696.4|11709.4|11697.4|11713.8|11701.8|11698.5|11686.5|0
1732564800000|2024-11-25 20:00:00|11709.3|11697.3|11693.5|11681.5|11711.6|11699.6|11692.4|11680.4|0
1732568400000|2024-11-25 21:00:00|11692.1|11680.1|11703.2|11691.2|11710.5|11698.5|11685|11673|0
1732572000000|2024-11-25 22:00:00|11703.3|11691.3|11704.1|11692.1|11704.6|11692.6|11701.7|11689.7|0
1732575600000|2024-11-25 23:00:00|11704.2|11692.2|11668.9|11656.9|11715.6|11703.6|11657|11645|0
1732579200000|2024-11-26 00:00:00|11668.5|11656.5|11610|11598|11669.8|11657.8|11607.8|11595.8|0
1732582800000|2024-11-26 01:00:00|11610.1|11598.1|11627.1|11615.1|11634.2|11622.2|11603.2|11591.2|0
1732586400000|2024-11-26 02:00:00|11628.1|11616.1|11640.5|11628.5|11645.8|11633.8|11626|11614|0
1732590000000|2024-11-26 03:00:00|11641.5|11629.5|11652.6|11640.6|11656.9|11644.9|11639.4|11627.4|0
1732593600000|2024-11-26 04:00:00|11654.7|11642.7|11641.9|11629.9|11661.4|11649.4|11637.5|11625.5|0
1732597200000|2024-11-26 05:00:00|11643|11631|11633|11621|11645.1|11633.1|11630.8|11618.8|0
1732600800000|2024-11-26 06:00:00|11632|11620|11673.7|11661.7|11673.7|11661.7|11631.9|11619.9|0
1732604400000|2024-11-26 07:00:00|11671.6|11659.6|11633.5|11628.5|11675.8|11666.5|11585|11580|595
1732608000000|2024-11-26 08:00:00|11633|11628|11595.8|11590.8|11636|11631|11574|11569|2321
1732611600000|2024-11-26 09:00:00|11596.8|11591.8|11619.8|11614.8|11641.3|11636.3|11596.3|11591.3|1342
1732615200000|2024-11-26 10:00:00|11619.3|11614.3|11615.3|11610.3|11629.8|11624.8|11595.3|11590.3|538
1732618800000|2024-11-26 11:00:00|11616.3|11611.3|11610.3|11605.3|11623.8|11618.8|11599.3|11594.3|403
1732622400000|2024-11-26 12:00:00|11609.8|11604.8|11633.7|11628.7|11636.2|11631.2|11593.3|11588.3|353
1732626000000|2024-11-26 13:00:00|11634.2|11629.2|11648.7|11643.7|11648.7|11643.7|11619.7|11614.7|549
1732629600000|2024-11-26 14:00:00|11649.2|11644.2|11658.7|11653.7|11667.7|11662.7|11638.7|11633.7|527
1732633200000|2024-11-26 15:00:00|11659.7|11654.7|11617.8|11612.8|11659.7|11654.7|11603.8|11598.8|593
1732636800000|2024-11-26 16:00:00|11617.3|11612.3|11613.5|11606.5|11633.8|11628.8|11608.8|11603.8|1007
1732640400000|2024-11-26 17:00:00|11614.5|11607.5|11613.5|11606.5|11616.5|11609.5|11604.5|11597.5|142
1732644000000|2024-11-26 18:00:00|11612.5|11607.5|11618.2|11606.2|11619.5|11612.5|11606.5|11599.5|98
1732647600000|2024-11-26 19:00:00|11618.1|11606.1|11608.2|11596.2|11622.5|11610.5|11600.7|11588.7|0
1732651200000|2024-11-26 20:00:00|11608.1|11596.1|11614.9|11602.9|11625.8|11613.8|11608.1|11596.1|0
1732654800000|2024-11-26 21:00:00|11613.2|11601.2|11620.9|11608.9|11624.1|11612.1|11612.7|11600.7|0
1732658400000|2024-11-26 22:00:00|11621.3|11609.3|11619.9|11607.9|11621.7|11609.7|11618.4|11606.4|0
1732662000000|2024-11-26 23:00:00|11620.2|11608.2|11620.4|11608.4|11624.8|11612.8|11612.5|11600.5|0
1732665600000|2024-11-27 00:00:00|11620.6|11608.6|11620.4|11608.4|11624.6|11612.6|11613.9|11601.9|0
1732669200000|2024-11-27 01:00:00|11620.3|11608.3|11616.1|11604.1|11620.6|11608.6|11613|11601|0
1732672800000|2024-11-27 02:00:00|11614|11602|11603.5|11591.5|11620.6|11608.6|11603.5|11591.5|0
1732676400000|2024-11-27 03:00:00|11602.4|11590.4|11595.7|11583.7|11605.8|11593.8|11586|11574|0
1732680000000|2024-11-27 04:00:00|11594.6|11582.6|11592.3|11580.3|11596.7|11584.7|11586.9|11574.9|0
1732683600000|2024-11-27 05:00:00|11593.4|11581.4|11597.6|11585.6|11602|11590|11591.1|11579.1|0
1732687200000|2024-11-27 06:00:00|11598.7|11586.7|11613.7|11601.7|11619.1|11607.1|11593.3|11581.3|0
1732690800000|2024-11-27 07:00:00|11614.8|11602.8|11606.9|11601.9|11616.9|11611.9|11592.9|11587.9|195
1732694400000|2024-11-27 08:00:00|11606.4|11601.4|11542.6|11537.6|11609.4|11604.4|11534.6|11529.6|2491
1732698000000|2024-11-27 09:00:00|11542.1|11537.1|11536.6|11531.6|11552.6|11547.6|11488.1|11483.1|831
1732701600000|2024-11-27 10:00:00|11536.1|11531.1|11508.6|11503.6|11539.1|11534.1|11497.1|11492.1|489
1732705200000|2024-11-27 11:00:00|11507.1|11502.1|11539.1|11534.1|11540.1|11535.1|11486.6|11481.6|376
1732708800000|2024-11-27 12:00:00|11538.6|11533.6|11532.2|11527.2|11551.2|11546.2|11523.6|11518.6|589
1732712400000|2024-11-27 13:00:00|11533.2|11528.2|11560.2|11555.2|11575.7|11570.7|11531.7|11526.7|482
1732716000000|2024-11-27 14:00:00|11559.7|11554.7|11574.2|11569.2|11577.2|11572.2|11531.7|11526.7|622
1732719600000|2024-11-27 15:00:00|11570.7|11565.7|11579.9|11574.9|11591.4|11586.4|11556.2|11551.2|740
1732723200000|2024-11-27 16:00:00|11580.4|11575.4|11573.2|11566.2|11593.9|11588.9|11570.2|11564.2|1072
1732726800000|2024-11-27 17:00:00|11572.2|11565.2|11574.2|11567.2|11574.2|11568.2|11559.2|11552.2|119
1732730400000|2024-11-27 18:00:00|11573.2|11566.2|11584|11572|11587.2|11581.2|11571.2|11564.2|81
1732734000000|2024-11-27 19:00:00|11583.9|11571.9|11583.8|11571.8|11588.3|11576.3|11579.5|11567.5|0
1732737600000|2024-11-27 20:00:00|11581.6|11569.6|11592.2|11580.2|11594.3|11582.3|11575.1|11563.1|0
1732741200000|2024-11-27 21:00:00|11592.8|11580.8|11592.4|11580.4|11595.5|11583.5|11589.7|11577.7|0
1732744800000|2024-11-27 22:00:00|11592.6|11580.6|11595.4|11583.4|11596.5|11584.5|11592.2|11580.2|0
1732748400000|2024-11-27 23:00:00|11594.7|11582.7|11603.5|11591.5|11605.7|11593.7|11594.3|11582.3|0
1732752000000|2024-11-28 00:00:00|11603.7|11591.7|11603.1|11591.1|11616.8|11604.8|11595.6|11583.6|0
1732755600000|2024-11-28 01:00:00|11602|11590|11615.1|11603.1|11638.5|11626.5|11599.9|11587.9|0
1732759200000|2024-11-28 02:00:00|11617.2|11605.2|11632.1|11620.1|11636.4|11624.4|11615|11603|0
1732762800000|2024-11-28 03:00:00|11633.2|11621.2|11644.8|11632.8|11646.9|11634.9|11625.7|11613.7|0
1732766400000|2024-11-28 04:00:00|11643.7|11631.7|11640.4|11628.4|11643.7|11631.7|11636.3|11624.3|0
1732770000000|2024-11-28 05:00:00|11639.3|11627.3|11645.8|11633.8|11648.9|11636.9|11631.9|11619.9|0
1732773600000|2024-11-28 06:00:00|11645.7|11633.7|11635.7|11623.7|11648.9|11636.9|11635.7|11623.7|0
1732777200000|2024-11-28 07:00:00|11636.8|11624.8|11607.2|11602.2|11637.8|11625.8|11594.2|11589.2|251
1732780800000|2024-11-28 08:00:00|11608.2|11603.2|11639.6|11634.6|11651.2|11646.2|11602.2|11597.2|1248
1732784400000|2024-11-28 09:00:00|11640.1|11635.1|11652.6|11647.6|11660.1|11655.1|11632.6|11627.6|682
1732788000000|2024-11-28 10:00:00|11652.1|11647.1|11624.6|11619.6|11656.6|11651.6|11624.6|11619.6|1069
1732791600000|2024-11-28 11:00:00|11625.1|11620.1|11629.6|11624.6|11636.1|11631.1|11612.1|11607.1|273
1732795200000|2024-11-28 12:00:00|11630.1|11625.1|11607.1|11602.1|11631.6|11626.6|11605.6|11600.6|241
1732798800000|2024-11-28 13:00:00|11607.6|11602.6|11617.1|11612.1|11625.1|11620.1|11599.6|11594.6|334
1732802400000|2024-11-28 14:00:00|11617.6|11612.6|11628.1|11623.1|11643.1|11638.1|11614.1|11609.1|333
1732806000000|2024-11-28 15:00:00|11628.6|11623.6|11613.8|11608.8|11636.8|11631.8|11613.8|11608.8|374
1732809600000|2024-11-28 16:00:00|11614.3|11609.3|11608.2|11602.2|11630.8|11625.8|11606.2|11600.2|799
1732813200000|2024-11-28 17:00:00|11607.2|11601.2|11608.7|11596.7|11618.2|11611.2|11607.2|11596.2|50
1732816800000|2024-11-28 18:00:00|11609.2|11597.2|11609.2|11597.2|11609.7|11600.2|11604.2|11596.2|9
1732820400000|2024-11-28 19:00:00|11609.9|11597.9|11612|11600|11612|11600|11609.8|11597.8|0
1732824000000|2024-11-28 20:00:00|11614.1|11602.1|11616.4|11604.4|11616.4|11604.4|11612|11600|0
1732827600000|2024-11-28 21:00:00|11616.3|11604.3|11616.4|11604.4|11616.4|11604.4|11616.3|11604.3|0
1732831200000|2024-11-28 22:00:00|11614.3|11602.3|11614.3|11602.3|11614.3|11602.3|11614.3|11602.3|0
1732834800000|2024-11-28 23:00:00|11614.2|11602.2|11614.5|11602.5|11615.8|11603.8|11606.6|11594.6|0
1732838400000|2024-11-29 00:00:00|11614.1|11602.1|11565.9|11553.9|11614.9|11602.9|11561.6|11549.6|0
1732842000000|2024-11-29 01:00:00|11564.8|11552.8|11600.5|11588.5|11600.5|11588.5|11559.4|11547.4|0
1732845600000|2024-11-29 02:00:00|11600.6|11588.6|11612.3|11600.3|11614.4|11602.4|11599.5|11587.5|0
1732849200000|2024-11-29 03:00:00|11613.3|11601.3|11616.4|11604.4|11618.6|11606.6|11610|11598|0
1732852800000|2024-11-29 04:00:00|11615.4|11603.4|11625|11613|11626.1|11614.1|11615.4|11603.4|0
1732856400000|2024-11-29 05:00:00|11626.1|11614.1|11605.9|11593.9|11627.2|11615.2|11600.4|11588.4|0
1732860000000|2024-11-29 06:00:00|11604.8|11592.8|11592.1|11580.1|11609.1|11597.1|11587.7|11575.7|0
1732863600000|2024-11-29 07:00:00|11590|11578|11576.8|11571.8|11596.3|11591.3|11561.8|11556.8|174
1732867200000|2024-11-29 08:00:00|11576.3|11571.3|11542.3|11537.3|11588.3|11583.3|11532.3|11527.3|1631
1732870800000|2024-11-29 09:00:00|11541.8|11536.8|11582.3|11577.3|11593.8|11588.8|11538.3|11533.3|926
1732874400000|2024-11-29 10:00:00|11582.8|11577.8|11587.8|11582.8|11591.8|11586.8|11563.3|11558.3|345
1732878000000|2024-11-29 11:00:00|11585.8|11580.8|11618.3|11613.3|11626.8|11621.8|11577.8|11572.8|443
1732881600000|2024-11-29 12:00:00|11617.3|11612.3|11585.7|11580.7|11625.8|11620.8|11584.2|11579.2|288
1732885200000|2024-11-29 13:00:00|11586.2|11581.2|11553.2|11548.2|11599.2|11594.2|11545.2|11540.2|298
1732888800000|2024-11-29 14:00:00|11553.7|11548.7|11568.7|11563.7|11591.2|11586.2|11553.7|11548.7|503
1732892400000|2024-11-29 15:00:00|11569.2|11564.2|11617.4|11612.4|11620.4|11615.4|11564.2|11559.2|811
1732896000000|2024-11-29 16:00:00|11619.4|11614.4|11642.9|11636.9|11662.4|11657.4|11619.4|11614.4|1790
1732899600000|2024-11-29 17:00:00|11643.9|11637.9|11654.9|11644.9|11659.9|11652.9|11637.9|11630.9|144
1732903200000|2024-11-29 18:00:00|11655.9|11643.9|11648.4|11636.4|11655.9|11646.9|11644.9|11634.9|32
1732906800000|2024-11-29 19:00:00|11646.3|11634.3|11639.8|11627.8|11646.3|11634.3|11639.8|11627.8|0
1732910400000|2024-11-29 20:00:00|11641.9|11629.9|11633.4|11621.4|11644.2|11632.2|11633.4|11621.4|0
1732914000000|2024-11-29 21:00:00|11635.5|11623.5|11635.6|11623.6|11635.6|11623.6|11635.5|11623.5|0
1733094000000|2024-12-01 23:00:00|11650.8|11638.8|11639.1|11627.1|11651.3|11639.3|11636.6|11624.6|0
1733097600000|2024-12-02 00:00:00|11639.3|11627.3|11604.3|11592.3|11645.7|11633.7|11599|11587|0
1733101200000|2024-12-02 01:00:00|11603.2|11591.2|11591.8|11579.8|11604.3|11592.3|11583.2|11571.2|0
1733104800000|2024-12-02 02:00:00|11591.7|11579.7|11596|11584|11600.2|11588.2|11587.5|11575.5|0
1733108400000|2024-12-02 03:00:00|11598.1|11586.1|11595.9|11583.9|11600.3|11588.3|11588.7|11576.7|0
1733112000000|2024-12-02 04:00:00|11594.8|11582.8|11592.8|11580.8|11604.5|11592.5|11590.7|11578.7|0
1733115600000|2024-12-02 05:00:00|11591.7|11579.7|11568.7|11556.7|11591.9|11579.9|11564.5|11552.5|0
1733119200000|2024-12-02 06:00:00|11566.6|11554.6|11573.5|11561.5|11576.5|11564.5|11558.1|11546.1|0
1733122800000|2024-12-02 07:00:00|11574.5|11562.5|11581.6|11576.6|11594.1|11589.1|11570.3|11558.3|259
1733126400000|2024-12-02 08:00:00|11583.6|11578.6|11667.5|11662.5|11668.5|11663.5|11579.6|11574.6|1967
1733130000000|2024-12-02 09:00:00|11668.5|11663.5|11689.5|11684.5|11705.5|11700.5|11668|11663|1541
1733133600000|2024-12-02 10:00:00|11689|11684|11712|11707|11738.5|11733.5|11681.5|11676.5|931
1733137200000|2024-12-02 11:00:00|11711.5|11706.5|11764|11759|11767|11762|11711.5|11706.5|524
1733140800000|2024-12-02 12:00:00|11764.5|11759.5|11753|11748|11789.5|11784.5|11750|11745|914
1733144400000|2024-12-02 13:00:00|11753.5|11748.5|11744|11739|11780.5|11775.5|11740.5|11735.5|786
1733148000000|2024-12-02 14:00:00|11744.5|11739.5|11675.5|11670.5|11748.5|11743.5|11675.5|11670.5|981
1733151600000|2024-12-02 15:00:00|11676|11671|11694.9|11689.9|11696.4|11691.4|11656.9|11651.9|1267
1733155200000|2024-12-02 16:00:00|11695.4|11690.4|11741.4|11734.4|11750.4|11744.4|11691.9|11686.9|1384
1733158800000|2024-12-02 17:00:00|11742.4|11735.4|11742.4|11735.4|11747.4|11740.4|11737.4|11730.4|94
1733162400000|2024-12-02 18:00:00|11743.4|11736.4|11755.9|11743.9|11755.9|11747.4|11740.4|11732.4|96
1733166000000|2024-12-02 19:00:00|11753.8|11741.8|11760.2|11748.2|11762.4|11750.4|11742.9|11730.9|0
1733169600000|2024-12-02 20:00:00|11762.3|11750.3|11753.8|11741.8|11762.5|11750.5|11749.4|11737.4|0
1733173200000|2024-12-02 21:00:00|11755.5|11743.5|11757|11745|11764.6|11752.6|11753.7|11741.7|0
1733176800000|2024-12-02 22:00:00|11756.8|11744.8|11757.8|11745.8|11758.4|11746.4|11754.4|11742.4|0
1733180400000|2024-12-02 23:00:00|11757.7|11745.7|11758.6|11746.6|11763|11751|11753.4|11741.4|0
1733184000000|2024-12-03 00:00:00|11759.5|11747.5|11756.9|11744.9|11767.5|11755.5|11754|11742|0
1733187600000|2024-12-03 01:00:00|11754.8|11742.8|11757.4|11745.4|11768|11756|11746.3|11734.3|0
1733191200000|2024-12-03 02:00:00|11757.3|11745.3|11751.1|11739.1|11759.5|11747.5|11748.9|11736.9|0
1733194800000|2024-12-03 03:00:00|11753.2|11741.2|11772.3|11760.3|11778.7|11766.7|11753.2|11741.2|0
1733198400000|2024-12-03 04:00:00|11772.4|11760.4|11765.9|11753.9|11776.6|11764.6|11763.8|11751.8|0
1733202000000|2024-12-03 05:00:00|11763.8|11751.8|11774.3|11762.3|11774.3|11762.3|11759.6|11747.6|0
1733205600000|2024-12-03 06:00:00|11775.4|11763.4|11755.2|11743.2|11776.4|11764.4|11753.2|11741.2|0
1733209200000|2024-12-03 07:00:00|11753.1|11741.1|11750.4|11745.4|11756.4|11751.4|11727.4|11722.4|166
1733212800000|2024-12-03 08:00:00|11746.9|11741.9|11851.4|11846.4|11861.9|11856.9|11737.4|11732.4|2345
1733216400000|2024-12-03 09:00:00|11850.9|11845.9|11847.9|11842.9|11858.9|11853.9|11827.4|11822.4|753
1733220000000|2024-12-03 10:00:00|11848.9|11843.9|11833.9|11828.9|11860.4|11855.4|11827.9|11822.9|588
1733223600000|2024-12-03 11:00:00|11835.4|11830.4|11832.9|11827.9|11838.9|11833.9|11808.4|11803.4|596
1733227200000|2024-12-03 12:00:00|11833.4|11828.4|11844.1|11839.1|11847.1|11842.1|11824.4|11819.4|481
1733230800000|2024-12-03 13:00:00|11843.6|11838.6|11855.6|11850.6|11870.1|11865.1|11843.1|11838.1|767
1733234400000|2024-12-03 14:00:00|11856.1|11851.1|11857.6|11852.6|11871.1|11866.1|11847.6|11842.6|1118
1733238000000|2024-12-03 15:00:00|11858.1|11853.1|11866.6|11861.6|11877.6|11872.6|11845.6|11840.6|772
1733241600000|2024-12-03 16:00:00|11867.1|11862.1|11870.6|11863.6|11893.6|11887.6|11864.6|11858.6|1640
1733245200000|2024-12-03 17:00:00|11871.6|11864.6|11885.6|11878.6|11891.6|11884.6|11868.6|11861.6|112
1733248800000|2024-12-03 18:00:00|11884.6|11877.6|11882.1|11870.1|11887.6|11880.6|11877.6|11868.6|67
1733252400000|2024-12-03 19:00:00|11880|11868|11882.5|11870.5|11886.8|11874.8|11873.5|11861.5|0
1733256000000|2024-12-03 20:00:00|11882.4|11870.4|11882.3|11870.3|11886.7|11874.7|11875.8|11863.8|0
1733259600000|2024-12-03 21:00:00|11879.8|11867.8|11888.4|11876.4|11894|11882|11877.6|11865.6|0
1733263200000|2024-12-03 22:00:00|11888.5|11876.5|11890.4|11878.4|11891.1|11879.1|11884.9|11872.9|0
1733266800000|2024-12-03 23:00:00|11890.2|11878.2|11893.9|11881.9|11894.7|11882.7|11882.6|11870.6|0
1733270400000|2024-12-04 00:00:00|11893.7|11881.7|11875.4|11863.4|11893.9|11881.9|11869.9|11857.9|0
1733274000000|2024-12-04 01:00:00|11876.5|11864.5|11876.5|11864.5|11882.8|11870.8|11872.2|11860.2|0
1733277600000|2024-12-04 02:00:00|11877.6|11865.6|11876.7|11864.7|11882.9|11870.9|11872.4|11860.4|0
1733281200000|2024-12-04 03:00:00|11875.6|11863.6|11891.5|11879.5|11894.6|11882.6|11873.4|11861.4|0
1733284800000|2024-12-04 04:00:00|11892.5|11880.5|11887.6|11875.6|11892.5|11880.5|11884.1|11872.1|0
1733288400000|2024-12-04 05:00:00|11886.5|11874.5|11897.2|11885.2|11897.2|11885.2|11881.2|11869.2|0
1733292000000|2024-12-04 06:00:00|11898.3|11886.3|11884.2|11872.2|11898.3|11886.3|11876.8|11864.8|0
1733295600000|2024-12-04 07:00:00|11885.3|11873.3|11890.2|11885.2|11896.7|11891.7|11862.2|11857.2|285
1733299200000|2024-12-04 08:00:00|11890.7|11885.7|11944.7|11939.7|11949.7|11944.7|11890.7|11885.7|1762
1733302800000|2024-12-04 09:00:00|11944.2|11939.2|11934.7|11929.7|11948.7|11943.7|11919.7|11914.7|479
1733306400000|2024-12-04 10:00:00|11935.7|11930.7|11928.7|11923.7|11945.7|11940.7|11911.7|11906.7|365
1733310000000|2024-12-04 11:00:00|11929.7|11924.7|11953.7|11948.7|11957.2|11952.2|11923.2|11918.2|294
1733313600000|2024-12-04 12:00:00|11954.2|11949.2|11952.5|11947.5|11973.7|11968.7|11943.7|11938.7|488
1733317200000|2024-12-04 13:00:00|11952|11947|11963.5|11958.5|11976|11971|11940|11935|395
1733320800000|2024-12-04 14:00:00|11963|11958|11964.5|11959.5|11979.5|11974.5|11954.5|11949.5|684
1733324400000|2024-12-04 15:00:00|11957|11952|11948.2|11943.2|11977.2|11972.2|11948.2|11943.2|868
1733328000000|2024-12-04 16:00:00|11948.7|11943.7|11939.2|11932.2|11957.7|11952.7|11934.2|11928.2|1595
1733331600000|2024-12-04 17:00:00|11938.2|11931.2|11924.2|11917.2|11938.2|11931.2|11913.2|11905.2|217
1733335200000|2024-12-04 18:00:00|11923.2|11916.2|11914.9|11902.9|11925.2|11918.2|11902.2|11895.2|101
1733338800000|2024-12-04 19:00:00|11914.8|11902.8|11918.6|11906.6|11920.8|11908.8|11904.8|11892.8|0
1733342400000|2024-12-04 20:00:00|11920.7|11908.7|11919.4|11907.4|11927.3|11915.3|11914.7|11902.7|0
1733346000000|2024-12-04 21:00:00|11922.8|11910.8|11917.6|11905.6|11923.2|11911.2|11915.7|11903.7|0
1733349600000|2024-12-04 22:00:00|11917.1|11905.1|11919|11907|11920.8|11908.8|11916.9|11904.9|0
1733353200000|2024-12-04 23:00:00|11918.9|11906.9|11915.7|11903.7|11920.1|11908.1|11913.6|11901.6|0
1733356800000|2024-12-05 00:00:00|11915.5|11903.5|11914.3|11902.3|11922.9|11910.9|11912.3|11900.3|0
1733360400000|2024-12-05 01:00:00|11912.2|11900.2|11916.6|11904.6|11923|11911|11908|11896|0
1733364000000|2024-12-05 02:00:00|11915.6|11903.6|11918.6|11906.6|11927.3|11915.3|11912.3|11900.3|0
1733367600000|2024-12-05 03:00:00|11918.6|11906.6|11925.1|11913.1|11927.2|11915.2|11915.4|11903.4|0
1733371200000|2024-12-05 04:00:00|11924|11912|11914.1|11902.1|11925.1|11913.1|11911.9|11899.9|0
1733374800000|2024-12-05 05:00:00|11915.2|11903.2|11925.8|11913.8|11925.8|11913.8|11910.9|11898.9|0
1733378400000|2024-12-05 06:00:00|11928|11916|11919.5|11907.5|11928|11916|11915.2|11903.2|0
1733382000000|2024-12-05 07:00:00|11918.4|11906.4|11935.7|11930.7|11951.7|11946.7|11900.2|11895.2|194
1733385600000|2024-12-05 08:00:00|11937.7|11932.7|12060.7|12055.7|12061.7|12056.7|11937.7|11932.7|1754
1733389200000|2024-12-05 09:00:00|12060.2|12055.2|12051.7|12046.7|12078.2|12073.2|12038.2|12033.2|808
1733392800000|2024-12-05 10:00:00|12052.2|12047.2|12066.7|12061.7|12094.2|12089.2|12051.7|12046.7|733
1733396400000|2024-12-05 11:00:00|12067.2|12062.2|12079.2|12074.2|12089.7|12084.7|12062.7|12057.7|493
1733400000000|2024-12-05 12:00:00|12078.7|12073.7|12065.8|12060.8|12086.2|12081.2|12065.8|12060.8|461
1733403600000|2024-12-05 13:00:00|12065.3|12060.3|12073.8|12068.8|12073.8|12068.8|12038.8|12033.8|780
1733407200000|2024-12-05 14:00:00|12074.8|12069.8|12109.8|12104.8|12110.8|12105.8|12062.3|12057.3|1316
1733410800000|2024-12-05 15:00:00|12110.3|12105.3|12113.9|12108.9|12129.3|12124.3|12094.4|12089.4|878
1733414400000|2024-12-05 16:00:00|12113.4|12108.4|12131.9|12124.9|12134.9|12128.9|12108.4|12103.4|1837
1733418000000|2024-12-05 17:00:00|12130.9|12125.9|12133.9|12127.9|12139.9|12132.9|12128.9|12122.9|222
1733421600000|2024-12-05 18:00:00|12135.9|12126.9|12122.9|12110.9|12136.9|12126.9|12116.9|12110.9|147
1733425200000|2024-12-05 19:00:00|12120.8|12108.8|12118.8|12106.8|12127.4|12115.4|12114.1|12102.1|0
1733428800000|2024-12-05 20:00:00|12118.7|12106.7|12109.7|12097.7|12123.1|12111.1|12107.4|12095.4|0
1733432400000|2024-12-05 21:00:00|12109|12097|12104|12092|12109.5|12097.5|12096.1|12084.1|0
1733436000000|2024-12-05 22:00:00|12104.2|12092.2|12103.3|12091.3|12104.2|12092.2|12101.5|12089.5|0
1733439600000|2024-12-05 23:00:00|12103.2|12091.2|12105.7|12093.7|12106.2|12094.2|12092.7|12080.7|0
1733443200000|2024-12-06 00:00:00|12105.5|12093.5|12110.3|12098.3|12112.5|12100.5|12095.4|12083.4|0
1733446800000|2024-12-06 01:00:00|12108.2|12096.2|12104|12092|12112.5|12100.5|12097.6|12085.6|0
1733450400000|2024-12-06 02:00:00|12102.9|12090.9|12104.1|12092.1|12115.9|12103.9|12099.7|12087.7|0
1733454000000|2024-12-06 03:00:00|12106.2|12094.2|12100.8|12088.8|12108.4|12096.4|12097.6|12085.6|0
1733457600000|2024-12-06 04:00:00|12101.8|12089.8|12106.2|12094.2|12106.2|12094.2|12095.4|12083.4|0
1733461200000|2024-12-06 05:00:00|12104.1|12092.1|12110.5|12098.5|12110.5|12098.5|12104|12092|0
1733464800000|2024-12-06 06:00:00|12108.3|12096.3|12098.1|12086.1|12117.1|12105.1|12096|12084|0
1733468400000|2024-12-06 07:00:00|12099.2|12087.2|12105.6|12100.6|12123.6|12118.6|12099.2|12087.2|165
1733472000000|2024-12-06 08:00:00|12105.1|12100.1|12116.5|12111.5|12138.1|12133.1|12090.1|12085.1|1605
1733475600000|2024-12-06 09:00:00|12115.5|12110.5|12126|12121|12132|12127|12106.5|12101.5|408
1733479200000|2024-12-06 10:00:00|12126.5|12121.5|12146|12141|12155|12150|12120|12115|531
1733482800000|2024-12-06 11:00:00|12146.5|12141.5|12125.5|12120.5|12151.5|12146.5|12119|12114|365
1733486400000|2024-12-06 12:00:00|12124.5|12119.5|12133.8|12128.8|12139|12134|12124.5|12119.5|268
1733490000000|2024-12-06 13:00:00|12132.3|12127.3|12133.3|12128.3|12142.8|12137.8|12112.3|12107.3|691
1733493600000|2024-12-06 14:00:00|12132.8|12127.8|12102.3|12097.3|12138.8|12133.8|12095.8|12090.8|718
1733497200000|2024-12-06 15:00:00|12102.8|12097.8|12068.1|12063.1|12111.8|12106.8|12063.1|12058.1|676
1733500800000|2024-12-06 16:00:00|12069.1|12064.1|12068.1|12061.1|12078.1|12072.1|12059.1|12054.1|1491
1733504400000|2024-12-06 17:00:00|12067.1|12060.1|12058.1|12052.1|12067.1|12060.1|12050.1|12043.1|112
1733508000000|2024-12-06 18:00:00|12057.1|12050.1|12067.1|12055.1|12068.6|12060.1|12056.1|12049.1|42
1733511600000|2024-12-06 19:00:00|12065|12053|12060.3|12048.3|12065|12053|12056|12044|0
1733515200000|2024-12-06 20:00:00|12061.4|12049.4|12066|12054|12071.4|12059.4|12060.3|12048.3|0
1733518800000|2024-12-06 21:00:00|12065|12053|12062.1|12050.1|12067.5|12055.5|12060.6|12048.6|0
1733698800000|2024-12-08 23:00:00|12063.6|12051.6|12075.9|12063.9|12080.6|12068.6|12063.4|12051.4|0
1733702400000|2024-12-09 00:00:00|12075.3|12063.3|12066.5|12054.5|12076.5|12064.5|12062.1|12050.1|0
1733706000000|2024-12-09 01:00:00|12067.5|12055.5|12068.7|12056.7|12069.7|12057.7|12055.8|12043.8|0
1733709600000|2024-12-09 02:00:00|12068.8|12056.8|12059.2|12047.2|12075.1|12063.1|12056|12044|0
1733713200000|2024-12-09 03:00:00|12060.3|12048.3|12053.8|12041.8|12062.4|12050.4|12052.8|12040.8|0
1733716800000|2024-12-09 04:00:00|12051.7|12039.7|12056|12044|12058.2|12046.2|12051.7|12039.7|0
1733720400000|2024-12-09 05:00:00|12057.1|12045.1|12061|12049|12066.6|12054.6|12053.9|12041.9|0
1733724000000|2024-12-09 06:00:00|12059.9|12047.9|12066.5|12054.5|12075|12063|12058.9|12046.9|0
1733727600000|2024-12-09 07:00:00|12065.4|12053.4|12085.7|12080.7|12105.2|12100.2|12047.7|12042.7|167
1733731200000|2024-12-09 08:00:00|12092.2|12087.2|12090.7|12085.7|12115.2|12110.2|12066.2|12061.2|1691
1733734800000|2024-12-09 09:00:00|12091.2|12086.2|12064.7|12059.7|12093.2|12088.2|12057.7|12052.7|517
1733738400000|2024-12-09 10:00:00|12065.2|12060.2|12058.7|12053.7|12071.7|12066.7|12037.2|12032.2|507
1733742000000|2024-12-09 11:00:00|12059.2|12054.2|12046.7|12041.7|12065.2|12060.2|12038.7|12033.7|436
1733745600000|2024-12-09 12:00:00|12050.2|12045.2|12047.3|12042.3|12066.7|12061.7|12044.7|12039.7|521
1733749200000|2024-12-09 13:00:00|12046.8|12041.8|12067.3|12062.3|12071.3|12066.3|12044.8|12039.8|286
1733752800000|2024-12-09 14:00:00|12067.8|12062.8|12073.3|12068.3|12078.8|12073.8|12056.3|12051.3|472
1733756400000|2024-12-09 15:00:00|12072.3|12067.3|12011.5|12006.5|12075.8|12070.8|12008.5|12003.5|885
1733760000000|2024-12-09 16:00:00|12012|12007|12017.4|12010.4|12023.5|12018.5|11998.4|11991.4|1571
1733763600000|2024-12-09 17:00:00|12016.4|12009.4|12011.4|12004.4|12020.4|12013.4|12008.4|12001.4|130
1733767200000|2024-12-09 18:00:00|12010.4|12002.4|12022.9|12010.9|12022.9|12014.4|12007.4|12000.4|65
1733770800000|2024-12-09 19:00:00|12022.8|12010.8|12003.3|11991.3|12022.8|12010.8|11998.9|11986.9|0
1733774400000|2024-12-09 20:00:00|12003.4|11991.4|11984.5|11972.5|12005.5|11993.5|11982.2|11970.2|0
1733778000000|2024-12-09 21:00:00|11983.2|11971.2|11977.2|11965.2|11983.2|11971.2|11973|11961|0
1733781600000|2024-12-09 22:00:00|11977.6|11965.6|11982.8|11970.8|11983|11971|11977.6|11965.6|0
1733785200000|2024-12-09 23:00:00|11982.7|11970.7|11977.6|11965.6|11982.8|11970.8|11975|11963|0
1733788800000|2024-12-10 00:00:00|11977.4|11965.4|11986.3|11974.3|11986.3|11974.3|11973.1|11961.1|0
1733792400000|2024-12-10 01:00:00|11985.3|11973.3|11968|11956|11988.5|11976.5|11963.7|11951.7|0
1733796000000|2024-12-10 02:00:00|11970.1|11958.1|11966.1|11954.1|11972.2|11960.2|11964|11952|0
1733799600000|2024-12-10 03:00:00|11968.2|11956.2|11971.4|11959.4|11978.8|11966.8|11966.1|11954.1|0
1733803200000|2024-12-10 04:00:00|11971.5|11959.5|11972.4|11960.4|11976.7|11964.7|11970.3|11958.3|0
1733806800000|2024-12-10 05:00:00|11972.5|11960.5|11965.8|11953.8|11976.7|11964.7|11959.4|11947.4|0
1733810400000|2024-12-10 06:00:00|11964.7|11952.7|11968.1|11956.1|11982.6|11970.6|11962.5|11950.5|0
1733814000000|2024-12-10 07:00:00|11966|11954|11978.5|11973.5|11999.5|11994.5|11963.9|11951.9|175
1733817600000|2024-12-10 08:00:00|11983|11978|12001.5|11996.5|12019|12014|11979|11974|1602
1733821200000|2024-12-10 09:00:00|12002|11997|12002|11997|12023|12018|11990|11985|588
1733824800000|2024-12-10 10:00:00|12001|11996|11988.5|11983.5|12010.5|12005.5|11971.5|11966.5|679
1733828400000|2024-12-10 11:00:00|11989.5|11984.5|12016|12011|12021|12016|11989|11984|591
1733832000000|2024-12-10 12:00:00|12017|12012|12008.7|12003.7|12024|12019|12006.7|12001.7|272
1733835600000|2024-12-10 13:00:00|12008.2|12003.2|12022.7|12017.7|12024.7|12019.7|12000.7|11995.7|361
1733839200000|2024-12-10 14:00:00|12022.2|12017.2|11995.7|11990.7|12022.2|12017.2|11976.7|11971.7|591
1733842800000|2024-12-10 15:00:00|11997.7|11992.7|11985.2|11980.2|11998.7|11993.7|11972.7|11967.7|873
1733846400000|2024-12-10 16:00:00|11986.2|11981.2|11958.2|11951.2|11991.2|11986.2|11958.2|11951.2|1126
1733850000000|2024-12-10 17:00:00|11957.2|11950.2|11964.2|11957.2|11968.2|11961.2|11955.2|11948.2|105
1733853600000|2024-12-10 18:00:00|11963.2|11956.2|11958.1|11946.1|11966.2|11957.2|11952.2|11945.2|126
1733857200000|2024-12-10 19:00:00|11958|11946|11964.5|11952.5|11968.6|11956.6|11955.7|11943.7|0
1733860800000|2024-12-10 20:00:00|11962.4|11950.4|11946.6|11934.6|11964.5|11952.5|11943|11931|0
1733864400000|2024-12-10 21:00:00|11947.6|11935.6|11956.9|11944.9|11957.1|11945.1|11947.2|11935.2|0
1733868000000|2024-12-10 22:00:00|11956.5|11944.5|11958.1|11946.1|11958.7|11946.7|11955.6|11943.6|0
1733871600000|2024-12-10 23:00:00|11958.7|11946.7|11955.5|11943.5|11961.3|11949.3|11952.4|11940.4|0
1733875200000|2024-12-11 00:00:00|11955.3|11943.3|11946.7|11934.7|11955.5|11943.5|11936.1|11924.1|0
1733878800000|2024-12-11 01:00:00|11948.8|11936.8|11950.9|11938.9|11957.3|11945.3|11944.5|11932.5|0
1733882400000|2024-12-11 02:00:00|11953|11941|11946.7|11934.7|11953|11941|11943.8|11931.8|0
1733886000000|2024-12-11 03:00:00|11945.6|11933.6|11946.6|11934.6|11948.8|11936.8|11940.3|11928.3|0
1733889600000|2024-12-11 04:00:00|11945.6|11933.6|11947.9|11935.9|11948.8|11936.8|11938.1|11926.1|0
1733893200000|2024-12-11 05:00:00|11946.8|11934.8|11953|11941|11953|11941|11942.6|11930.6|0
1733896800000|2024-12-11 06:00:00|11955.1|11943.1|11944.1|11932.1|11965.7|11953.7|11944.1|11932.1|0
1733900400000|2024-12-11 07:00:00|11946.2|11934.2|11818.2|11813.2|11948.2|11943.2|11816.7|11811.7|519
1733904000000|2024-12-11 08:00:00|11828.7|11823.7|11849.1|11844.1|11867.2|11862.2|11768.7|11763.7|3903
1733907600000|2024-12-11 09:00:00|11847.6|11842.6|11853.6|11848.6|11880.6|11875.6|11841.6|11836.6|1146
1733911200000|2024-12-11 10:00:00|11854.6|11849.6|11830.1|11825.1|11861.6|11856.6|11820.1|11815.1|370
1733914800000|2024-12-11 11:00:00|11830.6|11825.6|11829.6|11824.6|11852.1|11847.1|11821.1|11816.1|801
1733918400000|2024-12-11 12:00:00|11828.6|11823.6|11821.1|11816.1|11834.1|11829.1|11811.6|11806.6|590
1733922000000|2024-12-11 13:00:00|11822.1|11817.1|11844.1|11839.1|11857.1|11852.1|11819.6|11814.6|381
1733925600000|2024-12-11 14:00:00|11844.6|11839.6|11811.6|11806.6|11849.6|11844.6|11804.1|11799.1|971
1733929200000|2024-12-11 15:00:00|11812.1|11807.1|11793.4|11788.4|11817.9|11812.9|11777.4|11772.4|740
1733932800000|2024-12-11 16:00:00|11793.9|11788.9|11806.4|11799.4|11808.9|11803.9|11786.4|11780.4|1738
1733936400000|2024-12-11 17:00:00|11805.4|11800.4|11807.4|11800.4|11810.4|11804.4|11798.4|11792.4|130
1733940000000|2024-12-11 18:00:00|11808.4|11801.4|11809.4|11797.4|11813.4|11806.4|11804.4|11797.4|117
1733943600000|2024-12-11 19:00:00|11811.5|11799.5|11820.4|11808.4|11820.4|11808.4|11807.7|11795.7|0
1733947200000|2024-12-11 20:00:00|11822.5|11810.5|11815.4|11803.4|11822.6|11810.6|11813.3|11801.3|0
1733950800000|2024-12-11 21:00:00|11813.9|11801.9|11804.4|11792.4|11814.3|11802.3|11803.5|11791.5|0
1733954400000|2024-12-11 22:00:00|11804.6|11792.6|11805.7|11793.7|11806.6|11794.6|11804|11792|0
1733958000000|2024-12-11 23:00:00|11806.1|11794.1|11804.8|11792.8|11807.6|11795.6|11802.5|11790.5|0
1733961600000|2024-12-12 00:00:00|11804.4|11792.4|11799.5|11787.5|11805.8|11793.8|11795.2|11783.2|0
1733965200000|2024-12-12 01:00:00|11801.6|11789.6|11790.6|11778.6|11805.8|11793.8|11790.5|11778.5|0
1733968800000|2024-12-12 02:00:00|11792.6|11780.6|11800.9|11788.9|11807.1|11795.1|11792.6|11780.6|0
1733972400000|2024-12-12 03:00:00|11803|11791|11806.1|11794.1|11807.1|11795.1|11797.8|11785.8|0
1733976000000|2024-12-12 04:00:00|11805.1|11793.1|11796.8|11784.8|11807.1|11795.1|11796.8|11784.8|0
1733979600000|2024-12-12 05:00:00|11796.9|11784.9|11801|11789|11803.1|11791.1|11796.8|11784.8|0
1733983200000|2024-12-12 06:00:00|11801.1|11789.1|11798.9|11786.9|11804.2|11792.2|11788.5|11776.5|0
1733986800000|2024-12-12 07:00:00|11796.8|11784.8|11786|11781|11804.5|11799.5|11781.5|11776.5|114
1733990400000|2024-12-12 08:00:00|11786.5|11781.5|11779.5|11774.5|11800.5|11795.5|11745.5|11740.5|1595
1733994000000|2024-12-12 09:00:00|11780.5|11775.5|11786.5|11781.5|11786.5|11781.5|11747.5|11742.5|862
1733997600000|2024-12-12 10:00:00|11786|11781|11784.5|11779.5|11800.5|11795.5|11780.5|11775.5|465
1734001200000|2024-12-12 11:00:00|11785|11780|11783|11778|11789|11784|11764.5|11759.5|567
1734004800000|2024-12-12 12:00:00|11784.5|11779.5|11792.1|11787.1|11795.6|11790.6|11769|11764|387
1734008400000|2024-12-12 13:00:00|11792.6|11787.6|11797.1|11792.1|11822.6|11817.6|11785.1|11780.1|467
1734012000000|2024-12-12 14:00:00|11798.1|11793.1|11808.6|11803.6|11815.6|11810.6|11791.1|11786.1|613
1734015600000|2024-12-12 15:00:00|11809.6|11804.6|11777.1|11772.1|11817.1|11812.1|11768.6|11763.6|628
1734019200000|2024-12-12 16:00:00|11778.1|11773.1|11758.6|11751.6|11789.1|11784.1|11756.6|11749.6|1667
1734022800000|2024-12-12 17:00:00|11759.6|11752.6|11771.6|11764.6|11778.6|11771.6|11758.6|11751.6|93
1734026400000|2024-12-12 18:00:00|11772.6|11765.6|11778.5|11766.5|11780.6|11771.6|11767.6|11758.6|118
1734030000000|2024-12-12 19:00:00|11776.4|11764.4|11772|11760|11786.8|11774.8|11767.7|11755.7|0
1734033600000|2024-12-12 20:00:00|11771|11759|11773.2|11761.2|11775.8|11763.8|11767.1|11755.1|0
1734037200000|2024-12-12 21:00:00|11772|11760|11769.6|11757.6|11778.5|11766.5|11763.7|11751.7|0
1734040800000|2024-12-12 22:00:00|11771.5|11759.5|11784.3|11772.3|11784.7|11772.7|11768.7|11756.7|0
1734044400000|2024-12-12 23:00:00|11784.2|11772.2|11782.4|11770.4|11784.2|11772.2|11775.4|11763.4|0
1734048000000|2024-12-13 00:00:00|11781.8|11769.8|11783.3|11771.3|11795.7|11783.7|11777|11765|0
1734051600000|2024-12-13 01:00:00|11782.3|11770.3|11770.8|11758.8|11782.3|11770.3|11768.7|11756.7|0
1734055200000|2024-12-13 02:00:00|11770.7|11758.7|11766.6|11754.6|11770.8|11758.8|11758.1|11746.1|0
1734058800000|2024-12-13 03:00:00|11766.5|11754.5|11767.5|11755.5|11770.6|11758.6|11764.4|11752.4|0
1734062400000|2024-12-13 04:00:00|11768.5|11756.5|11774.9|11762.9|11774.9|11762.9|11764.3|11752.3|0
1734066000000|2024-12-13 05:00:00|11772.8|11760.8|11762.7|11750.7|11774.9|11762.9|11762.7|11750.7|0
1734069600000|2024-12-13 06:00:00|11764.8|11752.8|11774.6|11762.6|11776.5|11764.5|11764.8|11752.8|0
1734073200000|2024-12-13 07:00:00|11776.7|11764.7|11774.6|11769.6|11796.1|11791.1|11770.6|11760.6|135
1734076800000|2024-12-13 08:00:00|11775.1|11770.1|11829.4|11824.4|11863.1|11858.1|11772.6|11767.6|1227
1734080400000|2024-12-13 09:00:00|11830.4|11825.4|11823.9|11818.9|11855.9|11850.9|11822.4|11817.4|378
1734084000000|2024-12-13 10:00:00|11822.9|11817.9|11812.4|11807.4|11827.4|11822.4|11797.4|11792.4|336
1734087600000|2024-12-13 11:00:00|11812.9|11807.9|11801.9|11796.9|11819.4|11814.4|11801.9|11796.9|199
1734091200000|2024-12-13 12:00:00|11802.9|11797.9|11794.5|11789.5|11808.9|11803.9|11792.5|11787.5|186
1734094800000|2024-12-13 13:00:00|11795|11790|11781|11776|11804|11799|11774|11769|300
1734098400000|2024-12-13 14:00:00|11781.5|11776.5|11758.5|11753.5|11786.5|11781.5|11758|11753|706
1734102000000|2024-12-13 15:00:00|11759|11754|11755.4|11750.4|11767.9|11762.9|11746.9|11741.9|737
1734105600000|2024-12-13 16:00:00|11754.9|11749.9|11755.4|11748.4|11764.4|11759.4|11741.4|11734.4|1181
1734109200000|2024-12-13 17:00:00|11754.4|11747.4|11748.4|11741.4|11755.4|11748.4|11737.4|11730.4|78
1734112800000|2024-12-13 18:00:00|11749.4|11742.4|11756.5|11744.5|11759.9|11752.4|11746.4|11738.4|35
1734116400000|2024-12-13 19:00:00|11756.4|11744.4|11761|11749|11765.2|11753.2|11754.4|11742.4|0
1734120000000|2024-12-13 20:00:00|11763|11751|11754.5|11742.5|11763.2|11751.2|11752.4|11740.4|0
1734123600000|2024-12-13 21:00:00|11755.3|11743.3|11747.6|11735.6|11755.7|11743.7|11740.6|11728.6|0
1734303600000|2024-12-15 23:00:00|11754|11742|11763.5|11751.5|11766.5|11754.5|11751|11739|0
1734307200000|2024-12-16 00:00:00|11764|11752|11766.4|11754.4|11778.8|11766.8|11755.9|11743.9|0
1734310800000|2024-12-16 01:00:00|11766.5|11754.5|11762.4|11750.4|11770.6|11758.6|11756.1|11744.1|0
1734314400000|2024-12-16 02:00:00|11760.4|11748.4|11754.2|11742.2|11762.5|11750.5|11753.2|11741.2|0
1734318000000|2024-12-16 03:00:00|11754.3|11742.3|11747.9|11735.9|11754.3|11742.3|11745.9|11733.9|0
1734321600000|2024-12-16 04:00:00|11748|11736|11743.8|11731.8|11758.9|11746.9|11741.7|11729.7|0
1734325200000|2024-12-16 05:00:00|11741.7|11729.7|11740.8|11728.8|11743.8|11731.8|11733.4|11721.4|0
1734328800000|2024-12-16 06:00:00|11740.9|11728.9|11742.1|11730.1|11743.1|11731.1|11734.7|11722.7|0
1734332400000|2024-12-16 07:00:00|11743.1|11731.1|11729.5|11724.5|11750|11745|11724.5|11719.5|266
1734336000000|2024-12-16 08:00:00|11729|11724|11734.8|11729.8|11773.5|11768.5|11727|11722|2261
1734339600000|2024-12-16 09:00:00|11737.3|11732.3|11765.3|11760.3|11780.3|11775.3|11722.3|11717.3|2127
1734343200000|2024-12-16 10:00:00|11764.8|11759.8|11776.8|11771.8|11779.8|11774.8|11744.8|11739.8|1078
1734346800000|2024-12-16 11:00:00|11776.3|11771.3|11746.3|11741.3|11777.8|11772.8|11744.3|11739.3|978
1734350400000|2024-12-16 12:00:00|11747.3|11742.3|11735.5|11730.5|11757.3|11752.3|11734|11729|1257
1734354000000|2024-12-16 13:00:00|11735|11730|11752|11747|11757.5|11752.5|11732|11727|1501
1734357600000|2024-12-16 14:00:00|11750.5|11745.5|11753|11748|11764.5|11759.5|11736|11731|1263
1734361200000|2024-12-16 15:00:00|11755|11750|11767.7|11762.7|11773.2|11768.2|11748.7|11743.7|1397
1734364800000|2024-12-16 16:00:00|11767.2|11762.2|11777.2|11770.2|11799.7|11794.7|11756.2|11751.2|4955
1734368400000|2024-12-16 17:00:00|11776.2|11769.2|11775.2|11768.2|11781.2|11774.2|11770.2|11763.2|1456
1734372000000|2024-12-16 18:00:00|11776.2|11769.2|11774.1|11762.1|11781.2|11772.2|11773.2|11762.1|55
1734375600000|2024-12-16 19:00:00|11774|11762|11771.8|11759.8|11774.1|11762.1|11767.6|11755.6|0
1734379200000|2024-12-16 20:00:00|11769.9|11757.9|11750.7|11738.7|11774.2|11762.2|11750.6|11738.6|0
1734382800000|2024-12-16 21:00:00|11751.5|11739.5|11744.6|11732.6|11753.2|11741.2|11739.3|11727.3|0
1734386400000|2024-12-16 22:00:00|11744.5|11732.5|11744.8|11732.8|11746.1|11734.1|11742.9|11730.9|0
1734390000000|2024-12-16 23:00:00|11745|11733|11744.2|11732.2|11746.7|11734.7|11736.4|11724.4|0
1734393600000|2024-12-17 00:00:00|11744.4|11732.4|11753.3|11741.3|11761.7|11749.7|11742.6|11730.6|0
1734397200000|2024-12-17 01:00:00|11751.3|11739.3|11759.9|11747.9|11762|11750|11744.1|11732.1|0
1734400800000|2024-12-17 02:00:00|11757.8|11745.8|11747.5|11735.5|11757.9|11745.9|11745.4|11733.4|0
1734404400000|2024-12-17 03:00:00|11746.5|11734.5|11747.7|11735.7|11749.9|11737.9|11743.5|11731.5|0
1734408000000|2024-12-17 04:00:00|11748.7|11736.7|11739.3|11727.3|11756|11744|11737.2|11725.2|0
1734411600000|2024-12-17 05:00:00|11739.3|11727.3|11740.8|11728.8|11740.9|11728.9|11733|11721|0
1734415200000|2024-12-17 06:00:00|11740.9|11728.9|11742.7|11730.7|11746.7|11734.7|11730.3|11718.3|0
1734418800000|2024-12-17 07:00:00|11738.6|11726.6|11715.8|11710.8|11740.7|11733.8|11715.8|11710.8|133
1734422400000|2024-12-17 08:00:00|11716.8|11711.8|11720.3|11715.3|11729.8|11724.8|11701.8|11696.8|3778
1734426000000|2024-12-17 09:00:00|11719.8|11714.8|11700.8|11695.8|11742.3|11737.3|11691.3|11686.3|3557
1734429600000|2024-12-17 10:00:00|11700.3|11695.3|11689.3|11684.3|11710.3|11705.3|11684.3|11679.3|2823
1734433200000|2024-12-17 11:00:00|11689.8|11684.8|11637.8|11632.8|11697.8|11692.8|11636.3|11631.3|3073
1734436800000|2024-12-17 12:00:00|11636.8|11631.8|11625.1|11620.1|11643.3|11638.3|11618.3|11613.3|2402
1734440400000|2024-12-17 13:00:00|11625.6|11620.6|11629.1|11624.1|11633.1|11628.1|11613.6|11608.6|2847
1734444000000|2024-12-17 14:00:00|11629.6|11624.6|11608.1|11603.1|11637.1|11632.1|11592.1|11587.1|3087
1734447600000|2024-12-17 15:00:00|11606.6|11601.6|11632.5|11627.5|11633|11628|11601.6|11596.6|2953
1734451200000|2024-12-17 16:00:00|11632|11627|11610|11604|11633|11628|11590|11583|2961
1734454800000|2024-12-17 17:00:00|11611|11603|11607|11600|11611|11604|11600|11594|150
1734458400000|2024-12-17 18:00:00|11608|11601|11600.5|11588.5|11611|11604|11597|11588.5|80
1734462000000|2024-12-17 19:00:00|11602.6|11590.6|11587.8|11575.8|11602.6|11590.6|11585.7|11573.7|0
1734465600000|2024-12-17 20:00:00|11587.9|11575.9|11585.7|11573.7|11593.1|11581.1|11576.4|11564.4|0
1734469200000|2024-12-17 21:00:00|11584.7|11572.7|11581.3|11569.3|11589.8|11577.8|11575.4|11563.4|0
1734472800000|2024-12-17 22:00:00|11581.7|11569.7|11583.7|11571.7|11584.4|11572.4|11581.1|11569.1|0
1734476400000|2024-12-17 23:00:00|11583.8|11571.8|11582|11570|11585.9|11573.9|11561.8|11549.8|0
1734480000000|2024-12-18 00:00:00|11582.2|11570.2|11578.8|11566.8|11591.2|11579.2|11576.7|11564.7|0
1734483600000|2024-12-18 01:00:00|11580.8|11568.8|11579.9|11567.9|11583.5|11571.5|11577.6|11565.6|0
1734487200000|2024-12-18 02:00:00|11582|11570|11578|11566|11584.1|11572.1|11577.9|11565.9|0
1734490800000|2024-12-18 03:00:00|11575.9|11563.9|11569.7|11557.7|11578|11566|11565.5|11553.5|0
1734494400000|2024-12-18 04:00:00|11569.8|11557.8|11576.1|11564.1|11578.2|11566.2|11565.6|11553.6|0
1734498000000|2024-12-18 05:00:00|11575.1|11563.1|11585|11573|11587|11575|11571.9|11559.9|0
1734501600000|2024-12-18 06:00:00|11584.9|11572.9|11593.2|11581.2|11595.1|11583.1|11582.8|11570.8|0
1734505200000|2024-12-18 07:00:00|11592.2|11580.2|11609.5|11604.5|11618.5|11613.5|11584.5|11576.1|199
1734508800000|2024-12-18 08:00:00|11609|11604|11592.4|11587.4|11609|11604|11560|11555|6028
1734512400000|2024-12-18 09:00:00|11592.9|11587.9|11641.4|11636.4|11641.9|11636.9|11589.4|11584.4|2988
1734516000000|2024-12-18 10:00:00|11641.9|11636.9|11670.4|11665.4|11671.4|11666.4|11634.9|11629.9|1663
1734519600000|2024-12-18 11:00:00|11669.9|11664.9|11651.4|11646.4|11674.9|11669.9|11647.4|11642.4|1388
1734523200000|2024-12-18 12:00:00|11650.9|11645.9|11628.3|11623.3|11660.4|11655.4|11627.3|11622.3|1210
1734526800000|2024-12-18 13:00:00|11627.8|11622.8|11629.3|11624.3|11636.8|11631.8|11617.8|11612.8|1666
1734530400000|2024-12-18 14:00:00|11629.8|11624.8|11651.8|11646.8|11657.3|11652.3|11612.3|11607.3|1689
1734534000000|2024-12-18 15:00:00|11653.3|11648.3|11651.3|11646.3|11669.8|11664.8|11648.3|11643.3|1577
1734537600000|2024-12-18 16:00:00|11650.8|11645.8|11617.3|11610.3|11651.3|11646.3|11612.3|11605.3|2030
1734541200000|2024-12-18 17:00:00|11616.3|11609.3|11621.3|11614.3|11634.3|11627.3|11613.3|11607.3|130
1734544800000|2024-12-18 18:00:00|11620.3|11613.3|11630.9|11618.9|11633.3|11624.8|11614.3|11607.3|114
1734548400000|2024-12-18 19:00:00|11629.9|11617.9|11546.6|11534.6|11634.8|11622.8|11542.3|11530.3|0
1734552000000|2024-12-18 20:00:00|11546.5|11534.5|11478.3|11466.3|11553|11541|11459.8|11447.8|0
1734555600000|2024-12-18 21:00:00|11483.4|11471.4|11482.9|11470.9|11489.6|11477.6|11424.5|11412.5|0
1734559200000|2024-12-18 22:00:00|11483.1|11471.1|11497.5|11485.5|11498.1|11486.1|11481.4|11469.4|0
1734562800000|2024-12-18 23:00:00|11497.7|11485.7|11483.4|11471.4|11509.7|11497.7|11481.2|11469.2|0
1734566400000|2024-12-19 00:00:00|11483.8|11471.8|11486.4|11474.4|11498.2|11486.2|11480.1|11468.1|0
1734570000000|2024-12-19 01:00:00|11485.4|11473.4|11494.5|11482.5|11496.9|11484.9|11464.3|11452.3|0
1734573600000|2024-12-19 02:00:00|11494.4|11482.4|11479|11467|11494.5|11482.5|11475.6|11463.6|0
1734577200000|2024-12-19 03:00:00|11478|11466|11486.3|11474.3|11486.4|11474.4|11455.9|11443.9|0
1734580800000|2024-12-19 04:00:00|11486.4|11474.4|11478.3|11466.3|11490.7|11478.7|11476.1|11464.1|0
1734584400000|2024-12-19 05:00:00|11480.4|11468.4|11464.3|11452.3|11484.4|11472.4|11462.2|11450.2|0
1734588000000|2024-12-19 06:00:00|11464.2|11452.2|11476.8|11464.8|11479.2|11467.2|11464.2|11452.2|0
1734591600000|2024-12-19 07:00:00|11475.8|11463.8|11467.9|11462.9|11507.4|11502.4|11459.4|11454.4|354
1734595200000|2024-12-19 08:00:00|11464.9|11459.9|11468.4|11463.4|11472.9|11467.9|11399.9|11394.9|3411
1734598800000|2024-12-19 09:00:00|11467.9|11462.9|11442.4|11437.4|11467.9|11462.9|11424.4|11419.4|1643
1734602400000|2024-12-19 10:00:00|11441.9|11436.9|11401.9|11396.9|11443.4|11438.4|11395.9|11390.9|1184
1734606000000|2024-12-19 11:00:00|11401.4|11396.4|11431.4|11426.4|11435.9|11430.9|11401.4|11396.4|873
1734609600000|2024-12-19 12:00:00|11430.9|11425.9|11439.4|11434.4|11454.4|11449.4|11426.9|11421.9|822
1734613200000|2024-12-19 13:00:00|11438.9|11433.9|11462.4|11457.4|11471.9|11466.9|11435.4|11430.4|896
1734616800000|2024-12-19 14:00:00|11463.4|11458.4|11431.4|11426.4|11474.4|11469.4|11423.4|11418.4|1006
1734620400000|2024-12-19 15:00:00|11431.9|11426.9|11433.4|11428.4|11444.4|11439.4|11398.4|11393.4|1316
1734624000000|2024-12-19 16:00:00|11433.9|11428.9|11439.4|11431.4|11449.4|11444.4|11421.9|11416.9|1192
1734627600000|2024-12-19 17:00:00|11438.4|11430.4|11426.4|11417.4|11438.4|11430.4|11413.4|11406.4|201
1734631200000|2024-12-19 18:00:00|11425.4|11416.4|11447.1|11435.1|11447.1|11437.4|11412.4|11404.4|71
1734634800000|2024-12-19 19:00:00|11447|11435|11427.7|11415.7|11449.1|11437.1|11425.9|11413.9|0
1734638400000|2024-12-19 20:00:00|11427.8|11415.8|11412.8|11400.8|11433.8|11421.8|11409.8|11397.8|0
1734642000000|2024-12-19 21:00:00|11417.1|11405.1|11427.2|11415.2|11432.4|11420.4|11411.6|11399.6|0
1734645600000|2024-12-19 22:00:00|11428.2|11416.2|11430.1|11418.1|11430.6|11418.6|11426.8|11414.8|0
1734649200000|2024-12-19 23:00:00|11430.2|11418.2|11417.2|11405.2|11433.5|11421.5|11414.2|11402.2|0
1734652800000|2024-12-20 00:00:00|11417.6|11405.6|11384.2|11372.2|11422.8|11410.8|11375.5|11363.5|0
1734656400000|2024-12-20 01:00:00|11383.1|11371.1|11353.6|11341.6|11393.6|11381.6|11352.5|11340.5|0
1734660000000|2024-12-20 02:00:00|11354.6|11342.6|11364.5|11352.5|11368.6|11356.6|11345.1|11333.1|0
1734663600000|2024-12-20 03:00:00|11366.6|11354.6|11335.4|11323.4|11366.6|11354.6|11331.3|11319.3|0
1734667200000|2024-12-20 04:00:00|11337.4|11325.4|11366.5|11354.5|11366.5|11354.5|11335|11323|0
1734670800000|2024-12-20 05:00:00|11365.5|11353.5|11372.7|11360.7|11375.8|11363.8|11360|11348|0
1734674400000|2024-12-20 06:00:00|11371.6|11359.6|11377.7|11365.7|11382.7|11370.7|11351.5|11339.5|0
1734678000000|2024-12-20 07:00:00|11376.6|11364.6|11372.3|11367.3|11402.3|11397.3|11366.3|11360.6|129
1734681600000|2024-12-20 08:00:00|11372.8|11367.8|11337.3|11332.3|11373.8|11368.8|11320.3|11315.3|2717
1734685200000|2024-12-20 09:00:00|11338.8|11333.8|11328.8|11323.8|11342.8|11337.8|11295.8|11290.8|1320
1734688800000|2024-12-20 10:00:00|11329.8|11324.8|11349.3|11344.3|11369.8|11364.8|11319.3|11314.3|1846
1734692400000|2024-12-20 11:00:00|11348.8|11343.8|11326.3|11321.3|11373.8|11368.8|11324.3|11319.3|713
1734696000000|2024-12-20 12:00:00|11327.3|11322.3|11337.3|11332.3|11344.8|11339.8|11307.8|11302.8|483
1734699600000|2024-12-20 13:00:00|11336.8|11331.8|11345.3|11340.3|11371.8|11366.8|11330.3|11325.3|946
1734703200000|2024-12-20 14:00:00|11345.8|11340.8|11397.3|11392.3|11400.8|11395.8|11335.3|11330.3|925
1734706800000|2024-12-20 15:00:00|11399.8|11394.8|11446.3|11441.3|11448.3|11443.3|11396.3|11391.3|2098
1734710400000|2024-12-20 16:00:00|11447.3|11442.3|11470.3|11463.3|11476.3|11471.3|11445.3|11440.3|2327
1734714000000|2024-12-20 17:00:00|11469.3|11462.3|11481.3|11474.3|11489.3|11482.3|11466.3|11459.3|327
1734717600000|2024-12-20 18:00:00|11482.3|11473.3|11469.3|11457.3|11484.3|11477.3|11465.3|11457.3|141
1734721200000|2024-12-20 19:00:00|11469.2|11457.2|11475.7|11463.7|11490.8|11478.8|11465|11453|0
1734724800000|2024-12-20 20:00:00|11477.7|11465.7|11445.2|11433.2|11480|11468|11433.4|11421.4|0
1734728400000|2024-12-20 21:00:00|11441.3|11429.3|11430.7|11418.7|11472.9|11460.9|11416|11404|0
1734732000000|2024-12-20 22:00:00|11438.7|11426.7|11438.7|11426.7|11438.7|11426.7|11438.7|11426.7|0
1734908400000|2024-12-22 23:00:00|11483.3|11471.3|11482.4|11470.4|11490.4|11478.4|11473.4|11461.4|0
1734912000000|2024-12-23 00:00:00|11482.8|11470.8|11465.1|11453.1|11484.3|11472.3|11444.5|11432.5|0
1734915600000|2024-12-23 01:00:00|11463.1|11451.1|11478.1|11466.1|11482.2|11470.2|11448.6|11436.6|0
1734919200000|2024-12-23 02:00:00|11479.2|11467.2|11480.1|11468.1|11480.1|11468.1|11467.7|11455.7|0
1734922800000|2024-12-23 03:00:00|11482.2|11470.2|11467.8|11455.8|11482.2|11470.2|11462.3|11450.3|0
1734926400000|2024-12-23 04:00:00|11468.8|11456.8|11481.9|11469.9|11483.9|11471.9|11463.8|11451.8|0
1734930000000|2024-12-23 05:00:00|11483.9|11471.9|11484|11472|11492.1|11480.1|11481.9|11469.9|0
1734933600000|2024-12-23 06:00:00|11483.9|11471.9|11485.6|11473.6|11490.8|11478.8|11477.9|11465.9|0
1734937200000|2024-12-23 07:00:00|11485.7|11473.7|11444.8|11439.8|11487.7|11475.7|11440.3|11435.3|147
1734940800000|2024-12-23 08:00:00|11445.3|11440.3|11419.3|11414.3|11455.8|11450.8|11378.8|11373.8|1781
1734944400000|2024-12-23 09:00:00|11419.8|11414.8|11416.3|11411.3|11445.8|11440.8|11413.3|11408.3|699
1734948000000|2024-12-23 10:00:00|11415.8|11410.8|11436.3|11431.3|11446.3|11441.3|11415.3|11410.3|450
1734951600000|2024-12-23 11:00:00|11436.8|11431.8|11430.3|11425.3|11446.3|11441.3|11424.3|11419.3|368
1734955200000|2024-12-23 12:00:00|11432.3|11427.3|11452.3|11447.3|11459.3|11454.3|11432.3|11427.3|303
1734958800000|2024-12-23 13:00:00|11451.8|11446.8|11416.3|11411.3|11455.3|11450.3|11412.8|11407.8|619
1734962400000|2024-12-23 14:00:00|11416.8|11411.8|11420.8|11415.8|11431.3|11426.3|11401.8|11396.8|504
1734966000000|2024-12-23 15:00:00|11421.3|11416.3|11386.3|11381.3|11424.8|11419.8|11385.3|11380.3|597
1734969600000|2024-12-23 16:00:00|11385.8|11380.8|11446.3|11439.3|11446.3|11440.3|11384.3|11379.3|1148
1734973200000|2024-12-23 17:00:00|11447.3|11440.3|11448.3|11441.3|11449.3|11442.3|11436.3|11429.3|100
1734976800000|2024-12-23 18:00:00|11447.3|11440.3|11456.2|11444.2|11458.3|11450.3|11446.3|11439.3|157
1734980400000|2024-12-23 19:00:00|11456.3|11444.3|11453.7|11441.7|11466.8|11454.8|11453.7|11441.7|0
1734984000000|2024-12-23 20:00:00|11451.7|11439.7|11470.5|11458.5|11477|11465|11441|11429|0
1734987600000|2024-12-23 21:00:00|11473|11461|11469.6|11457.6|11479.1|11467.1|11463.6|11451.6|0
1734991200000|2024-12-23 22:00:00|11469.2|11457.2|11473.2|11461.2|11473.4|11461.4|11469.2|11457.2|0
1734994800000|2024-12-23 23:00:00|11473.6|11461.6|11471.5|11459.5|11480|11468|11468.9|11456.9|0
1734998400000|2024-12-24 00:00:00|11471.7|11459.7|11470|11458|11471.7|11459.7|11463.2|11451.2|0
1735002000000|2024-12-24 01:00:00|11470.4|11458.4|11468.7|11456.7|11471.7|11459.7|11465.5|11453.5|0
1735005600000|2024-12-24 02:00:00|11468.5|11456.5|11470.8|11458.8|11471.1|11459.1|11466.2|11454.2|0
1735009200000|2024-12-24 03:00:00|11470.9|11458.9|11468.9|11456.9|11473.8|11461.8|11466.2|11454.2|0
1735012800000|2024-12-24 04:00:00|11469.2|11457.2|11471.1|11459.1|11471.1|11459.1|11466|11454|0
1735016400000|2024-12-24 05:00:00|11470.9|11458.9|11468.9|11456.9|11471.7|11459.7|11467.2|11455.2|0
1735020000000|2024-12-24 06:00:00|11469|11457|11472.3|11460.3|11474.5|11462.5|11466.6|11454.6|0
1735023600000|2024-12-24 07:00:00|11472.4|11460.4|11452.2|11447.2|11480.2|11475.2|11447.2|11442.2|89
1735027200000|2024-12-24 08:00:00|11451.7|11446.7|11429.2|11424.2|11457.7|11452.7|11428.7|11423.7|759
1735030800000|2024-12-24 09:00:00|11429.7|11424.7|11425.7|11420.7|11436.2|11431.2|11420.2|11415.2|412
1735034400000|2024-12-24 10:00:00|11426.2|11421.2|11436.2|11431.2|11437.7|11432.7|11423.7|11418.7|344
1735038000000|2024-12-24 11:00:00|11436.7|11431.7|11451.2|11446.2|11453.2|11448.2|11433.7|11428.7|324
1735041600000|2024-12-24 12:00:00|11450.7|11445.7|11446.2|11441.2|11453.2|11448.2|11433.2|11428.2|545
1735045200000|2024-12-24 13:00:00|11450.6|11438.6|11452.9|11440.9|11453.4|11441.4|11447.1|11435.1|0
1735048800000|2024-12-24 14:00:00|11452.7|11440.7|11470.8|11458.8|11472.3|11460.3|11448|11436|0
1735052400000|2024-12-24 15:00:00|11471.2|11459.2|11477.2|11465.2|11502.8|11490.8|11469.5|11457.5|0
1735056000000|2024-12-24 16:00:00|11477.1|11465.1|11469.9|11457.9|11481.3|11469.3|11467.6|11455.6|0
1735059600000|2024-12-24 17:00:00|11470.3|11458.3|11485.3|11473.3|11486.6|11474.6|11463.5|11451.5|0
1735063200000|2024-12-24 18:00:00|11484.9|11472.9|11486.6|11474.6|11486.6|11474.6|11479.8|11467.8|0
1735167600000|2024-12-25 23:00:00|11474.4|11462.4|11477.3|11465.3|11483.8|11471.8|11473.1|11461.1|0
1735171200000|2024-12-26 00:00:00|11477.1|11465.1|11475.5|11463.5|11479.4|11467.4|11475.1|11463.1|0
1735174800000|2024-12-26 01:00:00|11475.6|11463.6|11480|11468|11481.7|11469.7|11473.4|11461.4|0
1735178400000|2024-12-26 02:00:00|11479.8|11467.8|11480.1|11468.1|11481.2|11469.2|11477.2|11465.2|0
1735182000000|2024-12-26 03:00:00|11479.9|11467.9|11483.1|11471.1|11487.1|11475.1|11479.9|11467.9|0
1735185600000|2024-12-26 04:00:00|11482.8|11470.8|11477.6|11465.6|11483.1|11471.1|11477.3|11465.3|0
1735189200000|2024-12-26 05:00:00|11477.8|11465.8|11490.5|11478.5|11492.3|11480.3|11476.7|11464.7|0
1735192800000|2024-12-26 06:00:00|11490.6|11478.6|11485.6|11473.6|11491.2|11479.2|11485.6|11473.6|0
1735196400000|2024-12-26 07:00:00|11485.7|11473.7|11488.6|11476.6|11489.7|11477.7|11483.9|11471.9|0
1735200000000|2024-12-26 08:00:00|11488.4|11476.4|11465.9|11453.9|11488.6|11476.6|11463.3|11451.3|0
1735203600000|2024-12-26 09:00:00|11466.3|11454.3|11454.2|11442.2|11468.2|11456.2|11451.4|11439.4|0
1735207200000|2024-12-26 10:00:00|11454.4|11442.4|11450.4|11438.4|11454.6|11442.6|11444.7|11432.7|0
1735210800000|2024-12-26 11:00:00|11450.2|11438.2|11454.9|11442.9|11455.7|11443.7|11442.5|11430.5|0
1735214400000|2024-12-26 12:00:00|11455.3|11443.3|11456|11444|11459.5|11447.5|11452|11440|0
1735218000000|2024-12-26 13:00:00|11455.8|11443.8|11454.5|11442.5|11459.6|11447.6|11447.3|11435.3|0
1735221600000|2024-12-26 14:00:00|11453.9|11441.9|11453.6|11441.6|11463.8|11451.8|11428|11416|0
1735225200000|2024-12-26 15:00:00|11453.8|11441.8|11465.3|11453.3|11465.7|11453.7|11446.4|11434.4|0
1735228800000|2024-12-26 16:00:00|11465.7|11453.7|11485.1|11473.1|11486.1|11474.1|11460.4|11448.4|0
1735232400000|2024-12-26 17:00:00|11485.3|11473.3|11477.1|11465.1|11497.6|11485.6|11469|11457|0
1735236000000|2024-12-26 18:00:00|11477.3|11465.3|11482.7|11470.7|11488.9|11476.9|11474.7|11462.7|0
1735239600000|2024-12-26 19:00:00|11482.9|11470.9|11488.4|11476.4|11489.2|11477.2|11473.2|11461.2|0
1735243200000|2024-12-26 20:00:00|11487.6|11475.6|11484.6|11472.6|11495|11483|11481.2|11469.2|0
1735246800000|2024-12-26 21:00:00|11483.9|11471.9|11478.6|11466.6|11488.4|11476.4|11478.2|11466.2|0
1735250400000|2024-12-26 22:00:00|11478.8|11466.8|11482.5|11470.5|11484.4|11472.4|11478.2|11466.2|0
1735254000000|2024-12-26 23:00:00|11482.9|11470.9|11506.9|11494.9|11506.9|11494.9|11482.5|11470.5|0
1735257600000|2024-12-27 00:00:00|11506.5|11494.5|11479.2|11467.2|11532.7|11520.7|11477.1|11465.1|0
1735261200000|2024-12-27 01:00:00|11479.1|11467.1|11477.1|11465.1|11481.2|11469.2|11466.8|11454.8|0
1735264800000|2024-12-27 02:00:00|11477|11465|11472.9|11460.9|11479.2|11467.2|11468.9|11456.9|0
1735268400000|2024-12-27 03:00:00|11473.9|11461.9|11472.9|11460.9|11481.1|11469.1|11472.8|11460.8|0
1735272000000|2024-12-27 04:00:00|11473.9|11461.9|11469.9|11457.9|11478.1|11466.1|11465.8|11453.8|0
1735275600000|2024-12-27 05:00:00|11469.8|11457.8|11466.7|11454.7|11476.1|11464.1|11464.6|11452.6|0
1735279200000|2024-12-27 06:00:00|11462.6|11450.6|11446.1|11434.1|11466.5|11454.5|11446.1|11434.1|0
1735282800000|2024-12-27 07:00:00|11444.1|11432.1|11439.7|11434.7|11475.2|11470.2|11436.7|11431.7|202
1735286400000|2024-12-27 08:00:00|11437.2|11432.2|11487.2|11482.2|11487.2|11482.2|11412.2|11407.2|1724
1735290000000|2024-12-27 09:00:00|11488.7|11483.7|11493.7|11488.7|11498.7|11493.7|11479.2|11474.2|815
1735293600000|2024-12-27 10:00:00|11494.2|11489.2|11496.2|11491.2|11510.2|11505.2|11469.2|11464.2|867
1735297200000|2024-12-27 11:00:00|11496.7|11491.7|11485.2|11480.2|11499.7|11494.7|11473.2|11468.2|243
1735300800000|2024-12-27 12:00:00|11484.2|11479.2|11500.7|11495.7|11509.7|11504.7|11484.2|11479.2|448
1735304400000|2024-12-27 13:00:00|11501.2|11496.2|11466.2|11461.2|11501.7|11496.7|11466.2|11461.2|422
1735308000000|2024-12-27 14:00:00|11465.7|11460.7|11499.2|11494.2|11507.7|11502.7|11465.7|11460.7|538
1735311600000|2024-12-27 15:00:00|11499.7|11494.7|11506.2|11501.2|11509.7|11504.7|11459.7|11454.7|750
1735315200000|2024-12-27 16:00:00|11506.7|11501.7|11498.7|11491.7|11528.7|11521.7|11494.7|11487.7|1207
1735318800000|2024-12-27 17:00:00|11497.7|11490.7|11489.7|11482.7|11501.7|11495.7|11481.7|11474.7|142
1735322400000|2024-12-27 18:00:00|11490.7|11483.7|11499.7|11487.7|11499.7|11491.7|11486.7|11478.7|117
1735326000000|2024-12-27 19:00:00|11499.6|11487.6|11506.6|11494.6|11506.7|11494.7|11491.5|11479.5|0
1735329600000|2024-12-27 20:00:00|11504.5|11492.5|11498.1|11486.1|11506.6|11494.6|11478.5|11466.5|0
1735333200000|2024-12-27 21:00:00|11497.1|11485.1|11499|11487|11501.9|11489.9|11495.6|11483.6|0
1735336800000|2024-12-27 22:00:00|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|0
1735513200000|2024-12-29 23:00:00|11510.3|11498.3|11499.5|11487.5|11511.6|11499.6|11489.3|11477.3|0
1735516800000|2024-12-30 00:00:00|11499.7|11487.7|11517.4|11505.4|11518.5|11506.5|11490.6|11478.6|0
1735520400000|2024-12-30 01:00:00|11515.4|11503.4|11529.1|11517.1|11531.2|11519.2|11512.3|11500.3|0
1735524000000|2024-12-30 02:00:00|11529|11517|11516.5|11504.5|11529|11517|11510.4|11498.4|0
1735527600000|2024-12-30 03:00:00|11515.5|11503.5|11506.2|11494.2|11517.5|11505.5|11504.1|11492.1|0
1735531200000|2024-12-30 04:00:00|11506.3|11494.3|11503.1|11491.1|11510.4|11498.4|11500|11488|0
1735534800000|2024-12-30 05:00:00|11504.2|11492.2|11493.8|11481.8|11504.3|11492.3|11487.6|11475.6|0
1735538400000|2024-12-30 06:00:00|11493.7|11481.7|11481.6|11469.6|11504.3|11492.3|11481.6|11469.6|0
1735542000000|2024-12-30 07:00:00|11479.6|11467.6|11478|11473|11499|11494|11470.5|11465.5|305
1735545600000|2024-12-30 08:00:00|11477.5|11472.5|11523.5|11518.5|11525.5|11520.5|11457.5|11452.5|1530
1735549200000|2024-12-30 09:00:00|11522.5|11517.5|11537|11532|11547|11542|11522.5|11517.5|742
1735552800000|2024-12-30 10:00:00|11536.5|11531.5|11557.5|11552.5|11580.5|11575.5|11529.5|11524.5|725
1735556400000|2024-12-30 11:00:00|11558|11553|11578.5|11573.5|11579.5|11574.5|11557.5|11552.5|482
1735560000000|2024-12-30 12:00:00|11579|11574|11552|11547|11591.5|11586.5|11543.5|11538.5|511
1735563600000|2024-12-30 13:00:00|11551.5|11546.5|11518|11513|11554|11549|11514.5|11509.5|508
1735567200000|2024-12-30 14:00:00|11517.5|11512.5|11520.5|11515.5|11540|11535|11510|11505|580
1735570800000|2024-12-30 15:00:00|11520|11515|11509.5|11504.5|11526|11521|11494.5|11489.5|800
1735574400000|2024-12-30 16:00:00|11509|11504|11524.5|11518.5|11538.5|11531.5|11509|11504|1123
1735578000000|2024-12-30 17:00:00|11525.5|11519.5|11543.5|11536.5|11545.5|11539.5|11525.5|11518.5|128
1735581600000|2024-12-30 18:00:00|11542.5|11535.5|11553.6|11541.6|11554.5|11546.5|11537.5|11527.5|84
1735585200000|2024-12-30 19:00:00|11551.5|11539.5|11553.6|11541.6|11555.8|11543.8|11536.2|11524.2|0
1735588800000|2024-12-30 20:00:00|11553.5|11541.5|11528.5|11516.5|11557.9|11545.9|11525.4|11513.4|0
1735592400000|2024-12-30 21:00:00|11524.8|11512.8|11518.2|11506.2|11526.5|11514.5|11510.5|11498.5|0
1735596000000|2024-12-30 22:00:00|11518.4|11506.4|11516.7|11504.7|11518.6|11506.6|11516.5|11504.5|0
1735599600000|2024-12-30 23:00:00|11516.9|11504.9|11517.6|11505.6|11519.1|11507.1|11505.1|11493.1|0
1735603200000|2024-12-31 00:00:00|11517.8|11505.8|11510.5|11498.5|11519.7|11507.7|11509.3|11497.3|0
1735606800000|2024-12-31 01:00:00|11510.6|11498.6|11526.4|11514.4|11527.7|11515.7|11510.5|11498.5|0
1735610400000|2024-12-31 02:00:00|11526.2|11514.2|11526|11514|11535.6|11523.6|11524.2|11512.2|0
1735614000000|2024-12-31 03:00:00|11525.9|11513.9|11521.4|11509.4|11527.4|11515.4|11516.5|11504.5|0
1735617600000|2024-12-31 04:00:00|11521.5|11509.5|11520.4|11508.4|11522.5|11510.5|11512.2|11500.2|0
1735621200000|2024-12-31 05:00:00|11520.6|11508.6|11521.4|11509.4|11522.5|11510.5|11516.5|11504.5|0
1735624800000|2024-12-31 06:00:00|11521.5|11509.5|11515|11503|11521.9|11509.9|11511|11499|0
1735628400000|2024-12-31 07:00:00|11515.1|11503.1|11517|11512|11534.5|11529.5|11515.1|11503.1|51
1735632000000|2024-12-31 08:00:00|11516.5|11511.5|11561|11556|11562|11557|11513.5|11508.5|631
1735635600000|2024-12-31 09:00:00|11562|11557|11559|11554|11567|11562|11555.5|11550.5|344
1735639200000|2024-12-31 10:00:00|11558.5|11553.5|11569.5|11564.5|11570|11565|11552|11547|395
1735642800000|2024-12-31 11:00:00|11569|11564|11581|11576|11587.5|11582.5|11567|11562|334
1735646400000|2024-12-31 12:00:00|11581.5|11576.5|11595.4|11583.4|11602|11597|11577|11572|1051
1735650000000|2024-12-31 13:00:00|11595|11583|11605.6|11593.6|11615.2|11603.2|11593.3|11581.3|0
1735653600000|2024-12-31 14:00:00|11605.4|11593.4|11606.9|11594.9|11616.3|11604.3|11587.3|11575.3|0
1735657200000|2024-12-31 15:00:00|11606.8|11594.8|11587.6|11575.6|11616.3|11604.3|11581.2|11569.2|0
1735660800000|2024-12-31 16:00:00|11587.4|11575.4|11564.2|11552.2|11589.3|11577.3|11558.1|11546.1|0
1735664400000|2024-12-31 17:00:00|11564.6|11552.6|11568.7|11556.7|11569.6|11557.6|11534.7|11522.7|0
1735668000000|2024-12-31 18:00:00|11568.1|11556.1|11543|11531|11574.9|11562.9|11533.3|11521.3|0
1735671600000|2024-12-31 19:00:00|11542.6|11530.6|11557.8|11545.8|11560.2|11548.2|11530.4|11518.4|0
1735675200000|2024-12-31 20:00:00|11556.3|11544.3|11555.3|11543.3|11574.3|11562.3|11538.8|11526.8|0
1735678800000|2024-12-31 21:00:00|11555|11543|11558.9|11546.9|11563.4|11551.4|11549.1|11537.1|0
1735768800000|2025-01-01 22:00:00|11561.2|11549.2|11561.2|11549.2|11561.4|11549.4|11561.2|11549.2|0
1735772400000|2025-01-01 23:00:00|11562.1|11550.1|11569.1|11557.1|11588.1|11576.1|11559.5|11547.5|0
1735776000000|2025-01-02 00:00:00|11569.3|11557.3|11553.1|11541.1|11569.5|11557.5|11493.3|11481.3|0
1735779600000|2025-01-02 01:00:00|11555.2|11543.2|11593.3|11581.3|11599.6|11587.6|11552.1|11540.1|0
1735783200000|2025-01-02 02:00:00|11591.4|11579.4|11609.9|11597.9|11610|11598|11591.4|11579.4|0
1735786800000|2025-01-02 03:00:00|11610|11598|11592.7|11580.7|11611|11599|11592.6|11580.6|0
1735790400000|2025-01-02 04:00:00|11592.8|11580.8|11598|11586|11599.2|11587.2|11592.5|11580.5|0
1735794000000|2025-01-02 05:00:00|11599.1|11587.1|11630.5|11618.5|11630.6|11618.6|11597|11585|0
1735797600000|2025-01-02 06:00:00|11632.6|11620.6|11609.1|11597.1|11635.7|11623.7|11607|11595|0
1735801200000|2025-01-02 07:00:00|11608.1|11596.1|11591.4|11586.4|11619.4|11607.4|11582.4|11577.4|162
1735804800000|2025-01-02 08:00:00|11600.4|11595.4|11548.4|11543.4|11641.9|11636.9|11539.4|11534.4|2013
1735808400000|2025-01-02 09:00:00|11547.9|11542.9|11502.9|11497.9|11553.4|11548.4|11499.9|11494.9|886
1735812000000|2025-01-02 10:00:00|11503.4|11498.4|11451.9|11446.9|11504.9|11499.9|11438.9|11433.9|864
1735815600000|2025-01-02 11:00:00|11452.9|11447.9|11513.9|11508.9|11514.9|11509.9|11445.9|11440.9|451
1735819200000|2025-01-02 12:00:00|11514.4|11509.4|11529.9|11524.9|11532.9|11527.9|11510.4|11505.4|577
1735822800000|2025-01-02 13:00:00|11530.4|11525.4|11567.9|11562.9|11568.9|11563.9|11530.4|11525.4|596
1735826400000|2025-01-02 14:00:00|11568.9|11563.9|11598.4|11593.4|11607.9|11602.9|11558.4|11553.4|1061
1735830000000|2025-01-02 15:00:00|11600.4|11595.4|11643.4|11638.4|11650.4|11645.4|11588.9|11583.9|1299
1735833600000|2025-01-02 16:00:00|11643.9|11638.9|11646.8|11639.8|11674.8|11667.8|11624.4|11619.4|1433
1735837200000|2025-01-02 17:00:00|11647.8|11640.8|11619.8|11612.8|11653.8|11646.8|11590.8|11583.8|392
1735840800000|2025-01-02 18:00:00|11618.8|11611.8|11614.5|11602.5|11618.8|11612.8|11593.8|11584.8|251
1735844400000|2025-01-02 19:00:00|11614.6|11602.6|11616.9|11604.9|11634.4|11622.4|11610.1|11598.1|0
1735848000000|2025-01-02 20:00:00|11617|11605|11637.1|11625.1|11643.5|11631.5|11616.9|11604.9|0
1735851600000|2025-01-02 21:00:00|11633.4|11621.4|11637.6|11625.6|11644.3|11632.3|11633.4|11621.4|0
1735855200000|2025-01-02 22:00:00|11637.8|11625.8|11642.9|11630.9|11642.9|11630.9|11636.3|11624.3|0
1735858800000|2025-01-02 23:00:00|11642.8|11630.8|11633.9|11621.9|11642.9|11630.9|11629.1|11617.1|0
1735862400000|2025-01-03 00:00:00|11633.6|11621.6|11661.4|11649.4|11661.4|11649.4|11631.9|11619.9|0
1735866000000|2025-01-03 01:00:00|11659.3|11647.3|11667.4|11655.4|11669.5|11657.5|11655.2|11643.2|0
1735869600000|2025-01-03 02:00:00|11666.5|11654.5|11678.1|11666.1|11681.2|11669.2|11666.4|11654.4|0
1735873200000|2025-01-03 03:00:00|11680.2|11668.2|11678.1|11666.1|11684.4|11672.4|11678.1|11666.1|0
1735876800000|2025-01-03 04:00:00|11678.2|11666.2|11673.4|11661.4|11680.2|11668.2|11671.4|11659.4|0
1735880400000|2025-01-03 05:00:00|11673.5|11661.5|11672.6|11660.6|11674.7|11662.7|11666.2|11654.2|0
1735884000000|2025-01-03 06:00:00|11670.6|11658.6|11665.5|11653.5|11678.9|11666.9|11664.5|11652.5|0
1735887600000|2025-01-03 07:00:00|11664.5|11652.5|11670.5|11665.5|11680|11675|11655|11650|136
1735891200000|2025-01-03 08:00:00|11670|11665|11635.5|11630.5|11685|11680|11626.5|11621.5|1645
1735894800000|2025-01-03 09:00:00|11633.5|11628.5|11679|11674|11680.5|11675.5|11626.5|11621.5|565
1735898400000|2025-01-03 10:00:00|11679.5|11674.5|11655.5|11650.5|11680.5|11675.5|11647.5|11642.5|614
1735902000000|2025-01-03 11:00:00|11658.5|11653.5|11671.5|11666.5|11680|11675|11649.5|11644.5|393
1735905600000|2025-01-03 12:00:00|11671|11666|11681|11676|11684|11679|11666.5|11661.5|490
1735909200000|2025-01-03 13:00:00|11681.5|11676.5|11674|11669|11691.5|11686.5|11659.5|11654.5|575
1735912800000|2025-01-03 14:00:00|11675|11670|11654|11649|11679|11674|11645.5|11640.5|761
1735916400000|2025-01-03 15:00:00|11653.5|11648.5|11639.5|11634.5|11653.5|11648.5|11622|11617|775
1735920000000|2025-01-03 16:00:00|11641.5|11636.5|11647.4|11640.4|11652.4|11645.4|11622.5|11617.5|1160
1735923600000|2025-01-03 17:00:00|11648.4|11641.4|11650.4|11643.4|11656.4|11649.4|11646.4|11639.4|147
1735927200000|2025-01-03 18:00:00|11649.4|11644.4|11652.1|11640.1|11657.4|11651.4|11647.4|11640.1|118
1735930800000|2025-01-03 19:00:00|11652|11640|11652.5|11640.5|11661.1|11649.1|11649.9|11637.9|0
1735934400000|2025-01-03 20:00:00|11652.4|11640.4|11656.2|11644.2|11656.4|11644.4|11646|11634|0
1735938000000|2025-01-03 21:00:00|11653.1|11641.1|11648.4|11636.4|11653.1|11641.1|11645.3|11633.3|0
1735941600000|2025-01-03 22:00:00|11646.1|11634.1|11646.1|11634.1|11646.1|11634.1|11646.1|11634.1|0
1736118000000|2025-01-05 23:00:00|11653.5|11641.5|11655.1|11643.1|11658.4|11646.4|11648.4|11636.4|0
1736121600000|2025-01-06 00:00:00|11655.2|11643.2|11656.1|11644.1|11663.4|11651.4|11648.7|11636.7|0
1736125200000|2025-01-06 01:00:00|11655.1|11643.1|11661.2|11649.2|11663.3|11651.3|11648.8|11636.8|0
1736128800000|2025-01-06 02:00:00|11660.2|11648.2|11668.5|11656.5|11669.6|11657.6|11656.8|11644.8|0
1736132400000|2025-01-06 03:00:00|11669.6|11657.6|11673.6|11661.6|11676.8|11664.8|11668.5|11656.5|0
1736136000000|2025-01-06 04:00:00|11674.7|11662.7|11684.1|11672.1|11684.1|11672.1|11669.5|11657.5|0
1736139600000|2025-01-06 05:00:00|11684.2|11672.2|11692.7|11680.7|11692.7|11680.7|11684.2|11672.2|0
1736143200000|2025-01-06 06:00:00|11694.8|11682.8|11695|11683|11703.3|11691.3|11692.6|11680.6|0
1736146800000|2025-01-06 07:00:00|11690.8|11678.8|11679|11674|11699.1|11687.1|11661.5|11656.5|171
1736150400000|2025-01-06 08:00:00|11679.5|11674.5|11650|11645|11700.5|11695.5|11629|11624|1605
1736154000000|2025-01-06 09:00:00|11650.5|11645.5|11612.5|11607.5|11660|11655|11595.5|11590.5|1240
1736157600000|2025-01-06 10:00:00|11612|11607|11632.5|11627.5|11636.5|11631.5|11599.5|11594.5|558
1736161200000|2025-01-06 11:00:00|11633|11628|11735.5|11730.5|11740.5|11735.5|11623|11618|1118
1736164800000|2025-01-06 12:00:00|11734.5|11729.5|11724|11719|11752.5|11747.5|11715.5|11710.5|727
1736168400000|2025-01-06 13:00:00|11723.5|11718.5|11719.5|11714.5|11730|11725|11692.5|11687.5|591
1736172000000|2025-01-06 14:00:00|11718.5|11713.5|11719.5|11714.5|11723|11718|11640|11635|1285
1736175600000|2025-01-06 15:00:00|11720|11715|11762.5|11757.5|11765|11760|11713.5|11708.5|866
1736179200000|2025-01-06 16:00:00|11763.5|11758.5|11811.5|11805.5|11812.5|11805.5|11754|11749|1736
1736182800000|2025-01-06 17:00:00|11810.5|11804.5|11790.5|11783.5|11810.5|11804.5|11784.5|11778.5|238
1736186400000|2025-01-06 18:00:00|11789.5|11782.5|11765.3|11753.3|11789.5|11782.5|11764.5|11753.3|112
1736190000000|2025-01-06 19:00:00|11765.4|11753.4|11740.4|11728.4|11765.4|11753.4|11740.4|11728.4|0
1736193600000|2025-01-06 20:00:00|11738.1|11726.1|11753.3|11741.3|11755.5|11743.5|11733.4|11721.4|0
1736197200000|2025-01-06 21:00:00|11756.3|11744.3|11764.6|11752.6|11765.3|11753.3|11755.6|11743.6|0
1736200800000|2025-01-06 22:00:00|11764.1|11752.1|11765.6|11753.6|11765.9|11753.9|11763.4|11751.4|0
1736204400000|2025-01-06 23:00:00|11765.7|11753.7|11762.1|11750.1|11771.5|11759.5|11761.1|11749.1|0
1736208000000|2025-01-07 00:00:00|11761.4|11749.4|11763.2|11751.2|11772.6|11760.6|11756.6|11744.6|0
1736211600000|2025-01-07 01:00:00|11762.1|11750.1|11765.5|11753.5|11770.1|11758.1|11755.2|11743.2|0
1736215200000|2025-01-07 02:00:00|11765.4|11753.4|11749.2|11737.2|11770.1|11758.1|11749.2|11737.2|0
1736218800000|2025-01-07 03:00:00|11746.9|11734.9|11765.3|11753.3|11765.3|11753.3|11744.5|11732.5|0
1736222400000|2025-01-07 04:00:00|11764.2|11752.2|11760.7|11748.7|11770|11758|11760.7|11748.7|0
1736226000000|2025-01-07 05:00:00|11761.8|11749.8|11762.8|11750.8|11765.1|11753.1|11746.5|11734.5|0
1736229600000|2025-01-07 06:00:00|11760.5|11748.5|11744.4|11732.4|11767.5|11755.5|11737.5|11725.5|0
1736233200000|2025-01-07 07:00:00|11743.3|11731.3|11769.5|11764.5|11790.5|11785.5|11739.9|11727.9|153
1736236800000|2025-01-07 08:00:00|11775.5|11770.5|11768.5|11763.5|11797.5|11792.5|11709.5|11704.5|1805
1736240400000|2025-01-07 09:00:00|11770|11765|11791|11786|11808.5|11803.5|11769.5|11764.5|438
1736244000000|2025-01-07 10:00:00|11791.5|11786.5|11817.5|11812.5|11826.5|11821.5|11791.5|11786.5|430
1736247600000|2025-01-07 11:00:00|11817|11812|11815.5|11810.5|11832.5|11827.5|11797|11792|389
1736251200000|2025-01-07 12:00:00|11816|11811|11838.5|11833.5|11850|11845|11815.5|11810.5|565
1736254800000|2025-01-07 13:00:00|11840|11835|11843|11838|11855|11850|11833|11828|624
1736258400000|2025-01-07 14:00:00|11841.5|11836.5|11811.5|11806.5|11853.5|11848.5|11806.5|11801.5|824
1736262000000|2025-01-07 15:00:00|11811|11806|11787|11782|11818|11813|11762|11757|1199
1736265600000|2025-01-07 16:00:00|11786.5|11781.5|11793.5|11786.5|11812.5|11805.5|11783.5|11778.5|1177
1736269200000|2025-01-07 17:00:00|11795.5|11787.5|11803.5|11796.5|11810.5|11803.5|11787.5|11780.5|148
1736272800000|2025-01-07 18:00:00|11804.5|11795.5|11799.5|11787.5|11817.5|11810.5|11794.5|11787.5|62
1736276400000|2025-01-07 19:00:00|11799.4|11787.4|11787.8|11775.8|11804.3|11792.3|11783|11771|0
1736280000000|2025-01-07 20:00:00|11787.9|11775.9|11769.6|11757.6|11787.9|11775.9|11749.9|11737.9|0
1736283600000|2025-01-07 21:00:00|11769.2|11757.2|11768.7|11756.7|11776.2|11764.2|11767.1|11755.1|0
1736287200000|2025-01-07 22:00:00|11769.2|11757.2|11769|11757|11770.1|11758.1|11768.5|11756.5|0
1736290800000|2025-01-07 23:00:00|11769.2|11757.2|11774.6|11762.6|11775.6|11763.6|11758.9|11746.9|0
1736294400000|2025-01-08 00:00:00|11774.9|11762.9|11786.1|11774.1|11790.8|11778.8|11773.7|11761.7|0
1736298000000|2025-01-08 01:00:00|11786.2|11774.2|11793.3|11781.3|11797.7|11785.7|11781.5|11769.5|0
1736301600000|2025-01-08 02:00:00|11793.2|11781.2|11794.3|11782.3|11797.8|11785.8|11781.7|11769.7|0
1736305200000|2025-01-08 03:00:00|11795.5|11783.5|11790.4|11778.4|11795.5|11783.5|11783.4|11771.4|0
1736308800000|2025-01-08 04:00:00|11791.5|11779.5|11784|11772|11792.8|11780.8|11781.6|11769.6|0
1736312400000|2025-01-08 05:00:00|11783.6|11771.6|11799.8|11787.8|11799.8|11787.8|11783.5|11771.5|0
1736316000000|2025-01-08 06:00:00|11800.9|11788.9|11779|11767|11800.9|11788.9|11778.9|11766.9|0
1736319600000|2025-01-08 07:00:00|11780.1|11768.1|11789|11784|11789|11784|11769.8|11757.8|57
1736323200000|2025-01-08 08:00:00|11788.5|11783.5|11826|11821|11853|11848|11784|11779|1461
1736326800000|2025-01-08 09:00:00|11825.5|11820.5|11832|11827|11856|11851|11822|11817|428
1736330400000|2025-01-08 10:00:00|11831.5|11826.5|11850|11845|11855|11850|11818|11813|502
1736334000000|2025-01-08 11:00:00|11847.5|11842.5|11769.5|11764.5|11863|11858|11707|11702|1596
1736337600000|2025-01-08 12:00:00|11769|11764|11710.5|11705.5|11771|11766|11698|11693|1110
1736341200000|2025-01-08 13:00:00|11711|11706|11737|11732|11745|11740|11703|11698|1002
1736344800000|2025-01-08 14:00:00|11737.5|11732.5|11720|11715|11747|11742|11715|11710|1360
1736348400000|2025-01-08 15:00:00|11719|11714|11770|11765|11772|11767|11717|11712|1203
1736352000000|2025-01-08 16:00:00|11769.5|11764.5|11788|11782|11806|11800|11757.5|11752.5|1737
1736355600000|2025-01-08 17:00:00|11787|11781|11762|11754|11792|11785|11746|11740|251
1736359200000|2025-01-08 18:00:00|11761|11755|11770.2|11758.2|11786|11779|11759|11751.5|158
1736362800000|2025-01-08 19:00:00|11771.3|11759.3|11784.1|11772.1|11805.7|11793.7|11763|11751|0
1736366400000|2025-01-08 20:00:00|11784.2|11772.2|11797|11785|11800.6|11788.6|11779.3|11767.3|0
1736370000000|2025-01-08 21:00:00|11795.5|11783.5|11789|11777|11805.7|11793.7|11783.2|11771.2|0
1736373600000|2025-01-08 22:00:00|11789.1|11777.1|11793.4|11781.4|11793.4|11781.4|11789.1|11777.1|0
1736377200000|2025-01-08 23:00:00|11792.9|11780.9|11784|11772|11795.2|11783.2|11783.3|11771.3|0
1736380800000|2025-01-09 00:00:00|11784.7|11772.7|11785.9|11773.9|11789.8|11777.8|11768.5|11756.5|0
1736384400000|2025-01-09 01:00:00|11784.7|11772.7|11789.2|11777.2|11793.9|11781.9|11782.4|11770.4|0
1736388000000|2025-01-09 02:00:00|11790.4|11778.4|11810.9|11798.9|11810.9|11798.9|11789.2|11777.2|0
1736391600000|2025-01-09 03:00:00|11809.7|11797.7|11795.8|11783.8|11812.1|11800.1|11793.5|11781.5|0
1736395200000|2025-01-09 04:00:00|11797|11785|11790.2|11778.2|11798.3|11786.3|11782.1|11770.1|0
1736398800000|2025-01-09 05:00:00|11789.1|11777.1|11788.3|11776.3|11796|11784|11784.5|11772.5|0
1736402400000|2025-01-09 06:00:00|11788.2|11776.2|11780.5|11768.5|11791.7|11779.7|11778.2|11766.2|0
1736406000000|2025-01-09 07:00:00|11779.4|11767.4|11749.7|11744.7|11781.2|11776.2|11736.2|11731.2|145
1736409600000|2025-01-09 08:00:00|11749.2|11744.2|11830.7|11825.7|11834.2|11829.2|11738.7|11733.7|1322
1736413200000|2025-01-09 09:00:00|11832.2|11827.2|11836.2|11831.2|11849.7|11844.7|11830.2|11825.2|590
1736416800000|2025-01-09 10:00:00|11835.7|11830.7|11839.2|11834.2|11848.7|11843.7|11829.2|11824.2|557
1736420400000|2025-01-09 11:00:00|11838.7|11833.7|11842.2|11837.2|11849.7|11844.7|11828.2|11823.2|323
1736424000000|2025-01-09 12:00:00|11842.7|11837.7|11867.2|11862.2|11871.7|11866.7|11841.2|11836.2|407
1736427600000|2025-01-09 13:00:00|11867.7|11862.7|11881.2|11876.2|11885.2|11880.2|11864.2|11859.2|511
1736431200000|2025-01-09 14:00:00|11880.7|11875.7|11889.2|11884.2|11895.2|11890.2|11877.2|11872.2|642
1736434800000|2025-01-09 15:00:00|11888.2|11883.2|11885.2|11880.2|11896.7|11891.7|11869.7|11864.7|991
1736438400000|2025-01-09 16:00:00|11886.2|11881.2|11875.5|11867.5|11896.2|11891.2|11845.5|11838.5|1308
1736442000000|2025-01-09 17:00:00|11876.5|11868.5|11878.5|11871.5|11878.5|11871.5|11864.5|11857.5|235
1736445600000|2025-01-09 18:00:00|11880.5|11872.5|11876|11864|11880.5|11872.5|11868.5|11859.5|101
1736449200000|2025-01-09 19:00:00|11877.1|11865.1|11876|11864|11878.3|11866.3|11876|11864|0
1736452800000|2025-01-09 20:00:00|11876.1|11864.1|11877.2|11865.2|11878.4|11866.4|11873.7|11861.7|0
1736456400000|2025-01-09 21:00:00|11873.3|11861.3|11873.6|11861.6|11873.6|11861.6|11873.3|11861.3|0
1736460000000|2025-01-09 22:00:00|11873.7|11861.7|11873.6|11861.6|11873.7|11861.7|11873.6|11861.6|0
1736463600000|2025-01-09 23:00:00|11873.5|11861.5|11850.5|11838.5|11873.5|11861.5|11844.2|11832.2|0
1736467200000|2025-01-10 00:00:00|11850.7|11838.7|11842.7|11830.7|11858.7|11846.7|11826.9|11814.9|0
1736470800000|2025-01-10 01:00:00|11845|11833|11860.2|11848.2|11870.5|11858.5|11838.2|11826.2|0
1736474400000|2025-01-10 02:00:00|11862.5|11850.5|11873.2|11861.2|11874.4|11862.4|11853.3|11841.3|0
1736478000000|2025-01-10 03:00:00|11872.1|11860.1|11876.4|11864.4|11882.1|11870.1|11871.7|11859.7|0
1736481600000|2025-01-10 04:00:00|11876.5|11864.5|11874.2|11862.2|11878.7|11866.7|11862.6|11850.6|0
1736485200000|2025-01-10 05:00:00|11875.3|11863.3|11874.3|11862.3|11879|11867|11869.6|11857.6|0
1736488800000|2025-01-10 06:00:00|11874.2|11862.2|11853.6|11841.6|11874.2|11862.2|11851.3|11839.3|0
1736492400000|2025-01-10 07:00:00|11853.5|11841.5|11849|11844|11862|11857|11843.5|11838.5|216
1736496000000|2025-01-10 08:00:00|11848.5|11843.5|11775|11770|11865.5|11860.5|11766.5|11761.5|2761
1736499600000|2025-01-10 09:00:00|11776.5|11771.5|11771|11766|11788.5|11783.5|11751.5|11746.5|1247
1736503200000|2025-01-10 10:00:00|11773|11768|11771.5|11766.5|11783|11778|11748.5|11743.5|1043
1736506800000|2025-01-10 11:00:00|11770.5|11765.5|11781|11776|11794.3|11789.3|11770.5|11765.5|622
1736510400000|2025-01-10 12:00:00|11780.5|11775.5|11789.9|11784.9|11811.3|11806.3|11778.9|11773.9|873
1736514000000|2025-01-10 13:00:00|11790.4|11785.4|11725.9|11720.9|11799.4|11794.4|11714.9|11709.9|1361
1736517600000|2025-01-10 14:00:00|11727.9|11722.9|11763.4|11758.4|11802.9|11797.9|11724.9|11719.9|2212
1736521200000|2025-01-10 15:00:00|11761.9|11756.9|11735.4|11730.4|11770.4|11765.4|11703.9|11698.9|1615
1736524800000|2025-01-10 16:00:00|11735.9|11730.9|11718.4|11711.4|11744.4|11738.4|11710.4|11705.4|1786
1736528400000|2025-01-10 17:00:00|11720.4|11713.4|11733.4|11725.4|11735.4|11728.4|11707.4|11700.4|194
1736532000000|2025-01-10 18:00:00|11732.4|11726.4|11759.7|11747.7|11759.7|11751.4|11727.4|11720.4|156
1736535600000|2025-01-10 19:00:00|11758.5|11746.5|11734.6|11722.6|11758.5|11746.5|11726.9|11714.9|0
1736539200000|2025-01-10 20:00:00|11732.3|11720.3|11712.4|11700.4|11734.8|11722.8|11701.8|11689.8|0
1736542800000|2025-01-10 21:00:00|11711.9|11699.9|11704.4|11692.4|11718|11706|11699.7|11687.7|0
1736546400000|2025-01-10 22:00:00|11705.8|11693.8|11705.8|11693.8|11705.8|11693.8|11705.8|11693.8|0
1736722800000|2025-01-12 23:00:00|11701.4|11689.4|11702.2|11690.2|11713.1|11701.1|11682.7|11670.7|0
1736726400000|2025-01-13 00:00:00|11702.7|11690.7|11697.1|11685.1|11722|11710|11689.1|11677.1|0
1736730000000|2025-01-13 01:00:00|11697.2|11685.2|11667.5|11655.5|11698.3|11686.3|11653.4|11641.4|0
1736733600000|2025-01-13 02:00:00|11667.4|11655.4|11671|11659|11679.1|11667.1|11660.6|11648.6|0
1736737200000|2025-01-13 03:00:00|11672.1|11660.1|11650.2|11638.2|11676.8|11664.8|11644.3|11632.3|0
1736740800000|2025-01-13 04:00:00|11649|11637|11659.7|11647.7|11666.4|11654.4|11649|11637|0
1736744400000|2025-01-13 05:00:00|11660.8|11648.8|11662.1|11650.1|11665.5|11653.5|11652.7|11640.7|0
1736748000000|2025-01-13 06:00:00|11664.4|11652.4|11660.2|11648.2|11671.4|11659.4|11651.7|11639.7|0
1736751600000|2025-01-13 07:00:00|11664.7|11652.7|11675.4|11670.4|11680.9|11675.9|11651.9|11646.9|256
1736755200000|2025-01-13 08:00:00|11674.9|11669.9|11657.5|11652.5|11699.4|11694.4|11648.5|11643.5|4044
1736758800000|2025-01-13 09:00:00|11658.5|11653.5|11658|11653|11700|11695|11649.5|11644.5|2108
1736762400000|2025-01-13 10:00:00|11657.5|11652.5|11663|11658|11684.5|11679.5|11656.5|11651.5|1033
1736766000000|2025-01-13 11:00:00|11662.5|11657.5|11647.5|11642.5|11665.5|11660.5|11639|11634|2476
1736769600000|2025-01-13 12:00:00|11648.5|11643.5|11690.2|11685.2|11700.2|11695.2|11644.5|11639.5|1034
1736773200000|2025-01-13 13:00:00|11690.7|11685.7|11655.2|11650.2|11692.2|11687.2|11650.7|11645.7|1402
1736776800000|2025-01-13 14:00:00|11656.2|11651.2|11692.2|11687.2|11698.7|11693.7|11639.7|11634.7|2414
1736780400000|2025-01-13 15:00:00|11691.2|11686.2|11709.5|11704.5|11712|11707|11667.5|11662.5|3558
1736784000000|2025-01-13 16:00:00|11709|11704|11682.3|11676.3|11709|11704|11678.3|11671.3|2136
1736787600000|2025-01-13 17:00:00|11683.3|11675.3|11725.3|11718.3|11725.3|11718.3|11676.3|11669.3|290
1736791200000|2025-01-13 18:00:00|11724.3|11717.3|11735.8|11723.8|11738.3|11729.3|11720.3|11714.3|185
1736794800000|2025-01-13 19:00:00|11735.9|11723.9|11740.5|11728.5|11743|11731|11726.2|11714.2|0
1736798400000|2025-01-13 20:00:00|11740.4|11728.4|11751.2|11739.2|11752.4|11740.4|11728.9|11716.9|0
1736802000000|2025-01-13 21:00:00|11752.4|11740.4|11763|11751|11764.8|11752.8|11747.2|11735.2|0
1736805600000|2025-01-13 22:00:00|11762.9|11750.9|11765.8|11753.8|11767.2|11755.2|11762.2|11750.2|0
1736809200000|2025-01-13 23:00:00|11766.1|11754.1|11770.3|11758.3|11789.6|11777.6|11766.1|11754.1|0
1736812800000|2025-01-14 00:00:00|11770.7|11758.7|11773.5|11761.5|11789.4|11777.4|11756|11744|0
1736816400000|2025-01-14 01:00:00|11775.7|11763.7|11767.8|11755.8|11775.7|11763.7|11761.9|11749.9|0
1736820000000|2025-01-14 02:00:00|11766.4|11754.4|11773.2|11761.2|11773.2|11761.2|11750.1|11738.1|0
1736823600000|2025-01-14 03:00:00|11772|11760|11770.8|11758.8|11786.9|11774.9|11770.8|11758.8|0
1736827200000|2025-01-14 04:00:00|11771.9|11759.9|11776.7|11764.7|11777.9|11765.9|11761.6|11749.6|0
1736830800000|2025-01-14 05:00:00|11775.6|11763.6|11780.1|11768.1|11784.6|11772.6|11771.8|11759.8|0
1736834400000|2025-01-14 06:00:00|11782.4|11770.4|11773.4|11761.4|11791|11779|11769.9|11757.9|0
1736838000000|2025-01-14 07:00:00|11774.5|11762.5|11751.3|11746.3|11795.3|11790.3|11751.3|11746.3|285
1736841600000|2025-01-14 08:00:00|11753.8|11748.8|11782.2|11777.2|11800.3|11795.3|11740.3|11735.3|5397
1736845200000|2025-01-14 09:00:00|11781.2|11776.2|11746.2|11741.2|11787.7|11782.7|11730.2|11725.2|3276
1736848800000|2025-01-14 10:00:00|11745.7|11740.7|11766.2|11761.2|11778.7|11773.7|11742.7|11737.7|2566
1736852400000|2025-01-14 11:00:00|11765.7|11760.7|11755.2|11750.2|11778.7|11773.7|11740.2|11735.2|1760
1736856000000|2025-01-14 12:00:00|11754.2|11749.2|11735|11730|11755.7|11750.7|11724.5|11719.5|2025
1736859600000|2025-01-14 13:00:00|11734.5|11729.5|11756|11751|11777|11772|11720.5|11715.5|2379
1736863200000|2025-01-14 14:00:00|11757.5|11752.5|11736|11731|11769|11764|11734|11729|3796
1736866800000|2025-01-14 15:00:00|11737|11732|11765.8|11760.8|11767.5|11762.5|11736|11731|2610
1736870400000|2025-01-14 16:00:00|11766.3|11761.3|11726.4|11719.4|11769.3|11764.3|11726.4|11719.4|2767
1736874000000|2025-01-14 17:00:00|11725.4|11718.4|11753.4|11746.4|11753.4|11747.4|11724.4|11718.4|280
1736877600000|2025-01-14 18:00:00|11752.4|11745.4|11786.4|11774.4|11787.4|11779.4|11752.4|11745.4|144
1736881200000|2025-01-14 19:00:00|11784.1|11772.1|11753.9|11741.9|11789.8|11777.8|11751.6|11739.6|0
1736884800000|2025-01-14 20:00:00|11754|11742|11772.9|11760.9|11772.9|11760.9|11739.4|11727.4|0
1736888400000|2025-01-14 21:00:00|11771.3|11759.3|11786.4|11774.4|11792.2|11780.2|11769.7|11757.7|0
1736892000000|2025-01-14 22:00:00|11786.1|11774.1|11784.5|11772.5|11786.4|11774.4|11783.8|11771.8|0
1736895600000|2025-01-14 23:00:00|11784.7|11772.7|11778.7|11766.7|11785.7|11773.7|11775.4|11763.4|0
1736899200000|2025-01-15 00:00:00|11778.5|11766.5|11779.9|11767.9|11788.9|11776.9|11772.9|11760.9|0
1736902800000|2025-01-15 01:00:00|11782.2|11770.2|11796|11784|11798.3|11786.3|11779.8|11767.8|0
1736906400000|2025-01-15 02:00:00|11793.7|11781.7|11782.1|11770.1|11796|11784|11782.1|11770.1|0
1736910000000|2025-01-15 03:00:00|11783.2|11771.2|11771.8|11759.8|11784.4|11772.4|11771.8|11759.8|0
1736913600000|2025-01-15 04:00:00|11772.9|11760.9|11779.8|11767.8|11779.8|11767.8|11768.3|11756.3|0
1736917200000|2025-01-15 05:00:00|11777.5|11765.5|11766.1|11754.1|11777.5|11765.5|11766|11754|0
1736920800000|2025-01-15 06:00:00|11767.3|11755.3|11776.2|11764.2|11779.7|11767.7|11767.3|11755.3|0
1736924400000|2025-01-15 07:00:00|11774|11762|11799.4|11794.4|11799.9|11794.9|11770.9|11762|226
1736928000000|2025-01-15 08:00:00|11795.4|11790.4|11778.1|11773.1|11802.4|11797.4|11752.4|11747.4|6112
1736931600000|2025-01-15 09:00:00|11777.6|11772.6|11783.1|11778.1|11799.6|11794.6|11770.1|11765.1|2771
1736935200000|2025-01-15 10:00:00|11782.6|11777.6|11811.1|11806.1|11814.6|11809.6|11778.6|11773.6|1338
1736938800000|2025-01-15 11:00:00|11813.1|11808.1|11842.1|11837.1|11846.1|11841.1|11811.1|11806.1|1962
1736942400000|2025-01-15 12:00:00|11841.6|11836.6|11819|11814|11850.1|11845.1|11818|11813|1246
1736946000000|2025-01-15 13:00:00|11818.5|11813.5|11873|11868|11875.5|11870.5|11804|11799|1921
1736949600000|2025-01-15 14:00:00|11873.5|11868.5|11910.5|11905.5|11911.5|11906.5|11868.5|11863.5|1571
1736953200000|2025-01-15 15:00:00|11909|11904|11913.7|11908.7|11919.7|11914.7|11896|11891|1835
1736956800000|2025-01-15 16:00:00|11914.2|11909.2|11904.2|11897.2|11926.2|11921.2|11900.2|11894.2|3447
1736960400000|2025-01-15 17:00:00|11903.2|11896.2|11906.2|11899.2|11915.2|11908.2|11902.2|11896.2|442
1736964000000|2025-01-15 18:00:00|11907.2|11900.2|11915.4|11903.4|11917.2|11909.2|11906.2|11899.2|94
1736967600000|2025-01-15 19:00:00|11916.6|11904.6|11922.8|11910.8|11923|11911|11908.5|11896.5|0
1736971200000|2025-01-15 20:00:00|11922.9|11910.9|11908.8|11896.8|11927.6|11915.6|11904.2|11892.2|0
1736974800000|2025-01-15 21:00:00|11908.1|11896.1|11906.7|11894.7|11913.3|11901.3|11902.9|11890.9|0
1736978400000|2025-01-15 22:00:00|11907|11895|11909|11897|11909.7|11897.7|11904.8|11892.8|0
1736982000000|2025-01-15 23:00:00|11908.6|11896.6|11916.9|11904.9|11918.5|11906.5|11904.8|11892.8|0
1736985600000|2025-01-16 00:00:00|11917.1|11905.1|11926.5|11914.5|11935.7|11923.7|11915.4|11903.4|0
1736989200000|2025-01-16 01:00:00|11923|11911|11903.3|11891.3|11924.2|11912.2|11903.3|11891.3|0
1736992800000|2025-01-16 02:00:00|11904.5|11892.5|11904.3|11892.3|11906.6|11894.6|11896.4|11884.4|0
1736996400000|2025-01-16 03:00:00|11902|11890|11899.8|11887.8|11915.9|11903.9|11898.6|11886.6|0
1737000000000|2025-01-16 04:00:00|11900.9|11888.9|11910.1|11898.1|11910.2|11898.2|11900.9|11888.9|0
1737003600000|2025-01-16 05:00:00|11910.2|11898.2|11893.9|11881.9|11910.2|11898.2|11893.8|11881.8|0
1737007200000|2025-01-16 06:00:00|11894|11882|11940.7|11928.7|11957.4|11945.4|11893.9|11881.9|0
1737010800000|2025-01-16 07:00:00|11941.8|11929.8|11970.2|11965.2|11981.2|11976.2|11931.5|11919.5|136
1737014400000|2025-01-16 08:00:00|11970.7|11965.7|11870.2|11865.2|11973.7|11968.7|11866.2|11861.2|2691
1737018000000|2025-01-16 09:00:00|11870.7|11865.7|11884.2|11879.2|11901.7|11896.7|11858.2|11853.2|1669
1737021600000|2025-01-16 10:00:00|11884.7|11879.7|11873.7|11868.7|11904.2|11899.2|11871.2|11866.2|1317
1737025200000|2025-01-16 11:00:00|11874.7|11869.7|11857.7|11852.7|11877.7|11872.7|11841.2|11836.2|1166
1737028800000|2025-01-16 12:00:00|11857.2|11852.2|11844.2|11839.2|11860.7|11855.7|11834.7|11829.7|607
1737032400000|2025-01-16 13:00:00|11840.7|11835.7|11840.7|11835.7|11846.2|11841.2|11823.7|11818.7|836
1737036000000|2025-01-16 14:00:00|11840.2|11835.2|11846.2|11841.2|11890.7|11885.7|11836.7|11831.7|1505
1737039600000|2025-01-16 15:00:00|11847.2|11842.2|11812.7|11807.7|11849.2|11844.2|11799.7|11794.7|1317
1737043200000|2025-01-16 16:00:00|11811.2|11806.2|11839.7|11832.7|11842.7|11835.7|11800.7|11795.7|1764
1737046800000|2025-01-16 17:00:00|11838.7|11831.7|11841.7|11833.7|11848.7|11840.7|11835.7|11828.7|271
1737050400000|2025-01-16 18:00:00|11842.7|11834.7|11832.1|11820.1|11846.7|11838.7|11826.7|11818.7|156
1737054000000|2025-01-16 19:00:00|11832.2|11820.2|11841.9|11829.9|11842|11830|11827.5|11815.5|0
1737057600000|2025-01-16 20:00:00|11842|11830|11826.7|11814.7|11844.4|11832.4|11823.3|11811.3|0
1737061200000|2025-01-16 21:00:00|11833.1|11821.1|11821.8|11809.8|11833.1|11821.1|11805.3|11793.3|0
1737064800000|2025-01-16 22:00:00|11816.2|11804.2|11814.8|11802.8|11816.7|11804.7|11814.8|11802.8|0
1737068400000|2025-01-16 23:00:00|11820.3|11808.3|11831.3|11819.3|11831.3|11819.3|11819.5|11807.5|0
1737072000000|2025-01-17 00:00:00|11831|11819|11828.8|11816.8|11833.3|11821.3|11822|11810|0
1737075600000|2025-01-17 01:00:00|11828.9|11816.9|11835.9|11823.9|11837.1|11825.1|11826.6|11814.6|0
1737079200000|2025-01-17 02:00:00|11836|11824|11832.4|11820.4|11848.4|11836.4|11829|11817|0
1737082800000|2025-01-17 03:00:00|11833.5|11821.5|11842.8|11830.8|11842.8|11830.8|11830.1|11818.1|0
1737086400000|2025-01-17 04:00:00|11845.1|11833.1|11842.8|11830.8|11852|11840|11842.8|11830.8|0
1737090000000|2025-01-17 05:00:00|11848.4|11836.4|11840.6|11828.6|11851.8|11839.8|11833.8|11821.8|0
1737093600000|2025-01-17 06:00:00|11839.5|11827.5|11838.3|11826.3|11840.6|11828.6|11827|11815|0
1737097200000|2025-01-17 07:00:00|11840.6|11828.6|11880.8|11875.8|11883.8|11878.8|11838.3|11826.3|176
1737100800000|2025-01-17 08:00:00|11879.3|11874.3|11919.7|11914.7|11921.7|11916.7|11870.8|11865.8|1734
1737104400000|2025-01-17 09:00:00|11920.7|11915.7|11908.7|11903.7|11943.7|11938.7|11894.7|11889.7|1241
1737108000000|2025-01-17 10:00:00|11909.7|11904.7|11931.7|11926.7|11936.2|11931.2|11907.7|11902.7|1162
1737111600000|2025-01-17 11:00:00|11932.7|11927.7|11904.7|11899.7|11937.7|11932.7|11901.7|11896.7|685
1737115200000|2025-01-17 12:00:00|11904.2|11899.2|11910.6|11905.6|11916.1|11911.1|11892.7|11887.7|625
1737118800000|2025-01-17 13:00:00|11910.1|11905.1|11909.6|11904.6|11919.1|11914.1|11896.6|11891.6|592
1737122400000|2025-01-17 14:00:00|11909.1|11904.1|11929.1|11924.1|11933.1|11928.1|11904.6|11899.6|1003
1737126000000|2025-01-17 15:00:00|11928.6|11923.6|11918.3|11913.3|11937.1|11932.1|11901.8|11896.8|1274
1737129600000|2025-01-17 16:00:00|11917.8|11912.8|11917.8|11910.8|11920.3|11915.3|11904.8|11898.8|1160
1737133200000|2025-01-17 17:00:00|11916.8|11909.8|11919.8|11912.8|11923.8|11916.8|11909.8|11902.8|118
1737136800000|2025-01-17 18:00:00|11920.8|11913.8|11911.9|11899.9|11920.8|11913.8|11905.8|11899.8|61
1737140400000|2025-01-17 19:00:00|11914.2|11902.2|11908.9|11896.9|11918.6|11906.6|11906.5|11894.5|0
1737144000000|2025-01-17 20:00:00|11911.6|11899.6|11918.1|11906.1|11925.3|11913.3|11904.6|11892.6|0
1737147600000|2025-01-17 21:00:00|11917.4|11905.4|11913.6|11901.6|11918.1|11906.1|11909.7|11897.7|0
1737151200000|2025-01-17 22:00:00|11912.8|11900.8|11912.8|11900.8|11912.8|11900.8|11912.8|11900.8|0
1737327600000|2025-01-19 23:00:00|11921.8|11909.8|11901.5|11889.5|11922|11910|11895.4|11883.4|0
1737331200000|2025-01-20 00:00:00|11902.2|11890.2|11917.3|11905.3|11917.3|11905.3|11897.2|11885.2|0
1737334800000|2025-01-20 01:00:00|11911.8|11899.8|11916.4|11904.4|11921.9|11909.9|11909.6|11897.6|0
1737338400000|2025-01-20 02:00:00|11920.7|11908.7|11921.8|11909.8|11926.3|11914.3|11911.9|11899.9|0
1737342000000|2025-01-20 03:00:00|11917.5|11905.5|11927.7|11915.7|11927.7|11915.7|11914.2|11902.2|0
1737345600000|2025-01-20 04:00:00|11928.8|11916.8|11925.6|11913.6|11932.2|11920.2|11923.2|11911.2|0
1737349200000|2025-01-20 05:00:00|11925.5|11913.5|11932.3|11920.3|11932.3|11920.3|11925.5|11913.5|0
1737352800000|2025-01-20 06:00:00|11934.3|11922.3|11916.1|11904.1|11941.3|11929.3|11915|11903|0
1737356400000|2025-01-20 07:00:00|11917.2|11905.2|11921.7|11916.7|11938.2|11933.2|11917.2|11905.2|230
1737360000000|2025-01-20 08:00:00|11922.2|11917.2|11932.5|11927.5|11940.7|11935.7|11915.7|11910.7|1090
1737363600000|2025-01-20 09:00:00|11933|11928|11925|11920|11942.5|11937.5|11917.5|11912.5|860
1737367200000|2025-01-20 10:00:00|11925.5|11920.5|11929.5|11924.5|11936.5|11931.5|11915.5|11910.5|472
1737370800000|2025-01-20 11:00:00|11930|11925|11914.5|11909.5|11935.5|11930.5|11913.5|11908.5|366
1737374400000|2025-01-20 12:00:00|11915|11910|11918.2|11913.2|11920.7|11915.7|11908|11903|299
1737378000000|2025-01-20 13:00:00|11919.7|11914.7|11971.2|11966.2|11977.2|11972.2|11908.7|11903.7|1386
1737381600000|2025-01-20 14:00:00|11970.7|11965.7|11989.7|11984.7|11995.7|11990.7|11961.7|11956.7|699
1737385200000|2025-01-20 15:00:00|11989.2|11984.2|11957.4|11952.4|11992.7|11987.7|11955.4|11950.4|466
1737388800000|2025-01-20 16:00:00|11957.9|11952.9|11944|11937|11963.4|11958.4|11935|11928|807
1737392400000|2025-01-20 17:00:00|11943|11936|11945|11933|11947|11939|11909|11902|341
1737396000000|2025-01-20 18:00:00|11943|11932|11936|11924|11943|11932|11932|11923|15
1737399600000|2025-01-20 19:00:00|11937.1|11925.1|11952|11940|11952|11940|11936|11924|0
1737403200000|2025-01-20 20:00:00|11950.9|11938.9|11958.9|11946.9|11961.2|11949.2|11947.4|11935.4|0
1737406800000|2025-01-20 21:00:00|11958.4|11946.4|11958.9|11946.9|11958.9|11946.9|11958.4|11946.4|0
1737414000000|2025-01-20 23:00:00|11959|11947|11964|11952|11972.1|11960.1|11945.7|11933.7|0
1737417600000|2025-01-21 00:00:00|11964.4|11952.4|11890.1|11878.1|11990.5|11978.5|11888.9|11876.9|0
1737421200000|2025-01-21 01:00:00|11890|11878|11925.3|11913.3|11935.1|11923.1|11874|11862|0
1737424800000|2025-01-21 02:00:00|11926.4|11914.4|11939.3|11927.3|11945.7|11933.7|11925.3|11913.3|0
1737428400000|2025-01-21 03:00:00|11938.8|11926.8|11942.9|11930.9|11962.1|11950.1|11937.7|11925.7|0
1737432000000|2025-01-21 04:00:00|11943.7|11931.7|11917.7|11905.7|11945.1|11933.1|11916.5|11904.5|0
1737435600000|2025-01-21 05:00:00|11918.8|11906.8|11916.4|11904.4|11925.6|11913.6|11911.8|11899.8|0
1737439200000|2025-01-21 06:00:00|11916.5|11904.5|11923.2|11911.2|11923.2|11911.2|11903.1|11891.1|0
1737442800000|2025-01-21 07:00:00|11924.3|11912.3|11893.4|11888.4|11925.9|11920.9|11889.9|11884.9|221
1737446400000|2025-01-21 08:00:00|11891.9|11886.9|11863.9|11858.9|11904.9|11899.9|11856.4|11851.4|1652
1737450000000|2025-01-21 09:00:00|11863.4|11858.4|11887.9|11882.9|11889.4|11884.4|11850.9|11845.9|952
1737453600000|2025-01-21 10:00:00|11888.4|11883.4|11885.9|11880.9|11909.4|11904.4|11883.9|11878.9|647
1737457200000|2025-01-21 11:00:00|11886.4|11881.4|11878.9|11873.9|11893.9|11888.9|11876.9|11871.9|291
1737460800000|2025-01-21 12:00:00|11878.4|11873.4|11884.7|11879.7|11890.4|11885.4|11872.9|11867.9|253
1737464400000|2025-01-21 13:00:00|11884.2|11879.2|11901.7|11896.7|11902.7|11897.7|11877.2|11872.2|440
1737468000000|2025-01-21 14:00:00|11902.7|11897.7|11933.7|11928.7|11938.7|11933.7|11899.2|11894.2|996
1737471600000|2025-01-21 15:00:00|11933.2|11928.2|11913.5|11908.5|11936.2|11931.2|11900.5|11895.5|806
1737475200000|2025-01-21 16:00:00|11914.5|11909.5|11931.9|11924.9|11936.9|11930|11910|11905|1318
1737478800000|2025-01-21 17:00:00|11930.9|11923.9|11936.9|11929.9|11937.9|11931.9|11926.9|11919.9|91
1737482400000|2025-01-21 18:00:00|11935.9|11928.9|11936.4|11924.4|11937.9|11931.9|11930.9|11923.9|99
1737486000000|2025-01-21 19:00:00|11935.3|11923.3|11940.6|11928.6|11942.9|11930.9|11929.3|11917.3|0
1737489600000|2025-01-21 20:00:00|11942.9|11930.9|11949.9|11937.9|11952.2|11940.2|11940.5|11928.5|0
1737493200000|2025-01-21 21:00:00|11952|11940|11959.5|11947.5|11960.8|11948.8|11951.5|11939.5|0
1737496800000|2025-01-21 22:00:00|11958.5|11946.5|11961.5|11949.5|11968.3|11956.3|11956.4|11944.4|0
1737500400000|2025-01-21 23:00:00|11961.8|11949.8|11960.8|11948.8|11965.3|11953.3|11947.3|11935.3|0
1737504000000|2025-01-22 00:00:00|11962.1|11950.1|11969.1|11957.1|11972.5|11960.5|11954.3|11942.3|0
1737507600000|2025-01-22 01:00:00|11969|11957|11956.8|11944.8|11969|11957|11952.1|11940.1|0
1737511200000|2025-01-22 02:00:00|11956.9|11944.9|11950.1|11938.1|11963.6|11951.6|11947.8|11935.8|0
1737514800000|2025-01-22 03:00:00|11951.2|11939.2|11953.5|11941.5|11956.9|11944.9|11947.8|11935.8|0
1737518400000|2025-01-22 04:00:00|11952.4|11940.4|11959.2|11947.2|11959.2|11947.2|11947.9|11935.9|0
1737522000000|2025-01-22 05:00:00|11958.1|11946.1|11954.7|11942.7|11958.1|11946.1|11950.2|11938.2|0
1737525600000|2025-01-22 06:00:00|11955.8|11943.8|11941.3|11929.3|11961.4|11949.4|11941.3|11929.3|0
1737529200000|2025-01-22 07:00:00|11943.6|11931.6|11940.1|11935.1|11948.1|11938.1|11924.6|11919.6|174
1737532800000|2025-01-22 08:00:00|11939.6|11934.6|11947.8|11942.8|11959.3|11954.3|11911.1|11906.1|2443
1737536400000|2025-01-22 09:00:00|11948.3|11943.3|11901.8|11896.8|11959.3|11954.3|11898.8|11893.8|2490
1737540000000|2025-01-22 10:00:00|11901.3|11896.3|11962.3|11957.3|11964.3|11959.3|11899.3|11894.3|689
1737543600000|2025-01-22 11:00:00|11960.3|11955.3|11951.3|11946.3|11961.8|11956.8|11945.3|11940.3|590
1737547200000|2025-01-22 12:00:00|11951.8|11946.8|11926|11921|11964.3|11959.3|11926|11921|825
1737550800000|2025-01-22 13:00:00|11925.5|11920.5|11911|11906|11935|11930|11906.5|11901.5|876
1737554400000|2025-01-22 14:00:00|11910.5|11905.5|11881.5|11876.5|11914.5|11909.5|11877|11872|1436
1737558000000|2025-01-22 15:00:00|11881|11876|11868.1|11863.1|11881|11876|11849.1|11844.1|1471
1737561600000|2025-01-22 16:00:00|11867.1|11862.1|11894.1|11887.1|11896.1|11889.1|11845.1|11840.1|1996
1737565200000|2025-01-22 17:00:00|11895.1|11888.1|11891.1|11884.1|11899.1|11892.1|11887.1|11880.1|234
1737568800000|2025-01-22 18:00:00|11889.1|11882.1|11879.6|11867.6|11891.1|11884.1|11874.1|11867.6|160
1737572400000|2025-01-22 19:00:00|11879.5|11867.5|11875.4|11863.4|11879.7|11867.7|11872.8|11860.8|0
1737576000000|2025-01-22 20:00:00|11874.8|11862.8|11862.7|11850.7|11875.4|11863.4|11859.4|11847.4|0
1737579600000|2025-01-22 21:00:00|11864.1|11852.1|11864.1|11852.1|11871.5|11859.5|11857.2|11845.2|0
1737583200000|2025-01-22 22:00:00|11863.5|11851.5|11866|11854|11866.9|11854.9|11862.4|11850.4|0
1737586800000|2025-01-22 23:00:00|11865.7|11853.7|11860.7|11848.7|11866.6|11854.6|11859.6|11847.6|0
1737590400000|2025-01-23 00:00:00|11860.5|11848.5|11866.4|11854.4|11868.7|11856.7|11859.6|11847.6|0
1737594000000|2025-01-23 01:00:00|11865.3|11853.3|11864.1|11852.1|11881.9|11869.9|11863|11851|0
1737597600000|2025-01-23 02:00:00|11863|11851|11875.2|11863.2|11879.6|11867.6|11857.3|11845.3|0
1737601200000|2025-01-23 03:00:00|11876.4|11864.4|11875.2|11863.2|11880.2|11868.2|11872.9|11860.9|0
1737604800000|2025-01-23 04:00:00|11875.1|11863.1|11884.1|11872.1|11884.1|11872.1|11874|11862|0
1737608400000|2025-01-23 05:00:00|11883|11871|11873|11861|11886.4|11874.4|11867.4|11855.4|0
1737612000000|2025-01-23 06:00:00|11870.8|11858.8|11870.7|11858.7|11881.9|11869.9|11866.2|11854.2|0
1737615600000|2025-01-23 07:00:00|11872.9|11860.9|11866.5|11861.5|11877.3|11867.5|11855.5|11850.5|146
1737619200000|2025-01-23 08:00:00|11877|11872|11911.9|11906.9|11943.5|11938.5|11869|11864|1484
1737622800000|2025-01-23 09:00:00|11912.4|11907.4|11924.4|11919.4|11926.9|11921.9|11890.4|11885.4|765
1737626400000|2025-01-23 10:00:00|11924.9|11919.9|11934.9|11929.9|11949.4|11944.4|11920.9|11915.9|722
1737630000000|2025-01-23 11:00:00|11933.9|11928.9|11915.4|11910.4|11938.9|11933.9|11914.4|11909.4|383
1737633600000|2025-01-23 12:00:00|11915.9|11910.9|11928.4|11923.4|11934.9|11929.9|11909.9|11904.9|294
1737637200000|2025-01-23 13:00:00|11928.9|11923.9|11943.4|11938.4|11950.9|11945.9|11909.4|11904.4|378
1737640800000|2025-01-23 14:00:00|11944.4|11939.4|11934.4|11929.4|11958.9|11953.9|11927.4|11922.4|1076
1737644400000|2025-01-23 15:00:00|11933.4|11928.4|11971.8|11966.8|11976.3|11971.3|11932.4|11927.4|1098
1737648000000|2025-01-23 16:00:00|11972.3|11967.3|12012.8|12005.8|12018.8|12012.8|11967.8|11962.8|1916
1737651600000|2025-01-23 17:00:00|12011.8|12006.8|12027.8|12021.8|12027.8|12021.8|12008.8|12001.8|120
1737655200000|2025-01-23 18:00:00|12028.8|12018.8|12022.8|12010.8|12033.8|12026.8|12017.8|12010.8|66
1737658800000|2025-01-23 19:00:00|12025.1|12013.1|12010.7|11998.7|12025.2|12013.2|12010.7|11998.7|0
1737662400000|2025-01-23 20:00:00|12018.4|12006.4|12042.7|12030.7|12043.7|12031.7|12018.3|12006.3|0
1737666000000|2025-01-23 21:00:00|12035.5|12023.5|12027.4|12015.4|12035.5|12023.5|12024.4|12012.4|0
1737669600000|2025-01-23 22:00:00|12037.8|12025.8|12037.8|12025.8|12039.2|12027.2|12037.3|12025.3|0
1737673200000|2025-01-23 23:00:00|12036.9|12024.9|12027.6|12015.6|12037.3|12025.3|12023.7|12011.7|0
1737676800000|2025-01-24 00:00:00|12028.1|12016.1|12041.2|12029.2|12045.7|12033.7|12021.5|12009.5|0
1737680400000|2025-01-24 01:00:00|12040.1|12028.1|12038|12026|12042.5|12030.5|12032.3|12020.3|0
1737684000000|2025-01-24 02:00:00|12037.9|12025.9|12065|12053|12066.1|12054.1|12036.8|12024.8|0
1737687600000|2025-01-24 03:00:00|12063.9|12051.9|12051.3|12039.3|12071.7|12059.7|12042.3|12030.3|0
1737691200000|2025-01-24 04:00:00|12052.4|12040.4|12053.5|12041.5|12055.7|12043.7|12028.3|12016.3|0
1737694800000|2025-01-24 05:00:00|12053.4|12041.4|12055.7|12043.7|12062.4|12050.4|12051.2|12039.2|0
1737698400000|2025-01-24 06:00:00|12055.6|12043.6|12055.7|12043.7|12064.7|12052.7|12051.2|12039.2|0
1737702000000|2025-01-24 07:00:00|12056.8|12044.8|12034.9|12029.9|12056.8|12048.9|12031.9|12026.9|173
1737705600000|2025-01-24 08:00:00|12036.4|12031.4|12022.7|12017.7|12053.4|12048.4|12015.2|12010.2|1417
1737709200000|2025-01-24 09:00:00|12023.7|12018.7|11985.2|11980.2|12030.2|12025.2|11979.2|11974.2|1007
1737712800000|2025-01-24 10:00:00|11987.2|11982.2|11968.7|11963.7|11991.7|11986.7|11954.7|11949.7|713
1737716400000|2025-01-24 11:00:00|11968.2|11963.2|11943.2|11938.2|11973.2|11968.2|11943.2|11938.2|491
1737720000000|2025-01-24 12:00:00|11940.2|11935.2|11957.5|11952.5|11959|11954|11934.2|11929.2|507
1737723600000|2025-01-24 13:00:00|11958|11953|11962|11957|11973.5|11968.5|11950.5|11945.5|246
1737727200000|2025-01-24 14:00:00|11961.5|11956.5|11968|11963|11980.5|11975.5|11955.5|11950.5|547
1737730800000|2025-01-24 15:00:00|11968.5|11963.5|11955.8|11950.8|11968.5|11963.5|11944|11939|485
1737734400000|2025-01-24 16:00:00|11955.3|11950.3|11979.8|11973.8|11992.8|11985.8|11954.8|11949.8|974
1737738000000|2025-01-24 17:00:00|11980.8|11972.8|11972.8|11965.8|11985.8|11978.8|11970.8|11964.8|82
1737741600000|2025-01-24 18:00:00|11971.8|11964.8|11968.6|11956.6|11979.8|11969.8|11964.8|11954.8|60
1737745200000|2025-01-24 19:00:00|11968.5|11956.5|11975.2|11963.2|11984.3|11972.3|11966|11954|0
1737748800000|2025-01-24 20:00:00|11975.1|11963.1|11971|11959|11982.1|11970.1|11963.8|11951.8|0
1737752400000|2025-01-24 21:00:00|11969.3|11957.3|11966.5|11954.5|11969.7|11957.7|11960.3|11948.3|0
1737932400000|2025-01-26 23:00:00|11918.3|11906.3|11929.9|11917.9|11931.4|11919.4|11917.5|11905.5|0
1737936000000|2025-01-27 00:00:00|11929.8|11917.8|11908.5|11896.5|11936.4|11924.4|11904.7|11892.7|0
1737939600000|2025-01-27 01:00:00|11907.4|11895.4|11883|11871|11914.2|11902.2|11880.1|11868.1|0
1737943200000|2025-01-27 02:00:00|11882.9|11870.9|11898.4|11886.4|11903|11891|11878.3|11866.3|0
1737946800000|2025-01-27 03:00:00|11898.5|11886.5|11922.8|11910.8|11928.5|11916.5|11893.9|11881.9|0
1737950400000|2025-01-27 04:00:00|11923.9|11911.9|11921.4|11909.4|11923.9|11911.9|11904.6|11892.6|0
1737954000000|2025-01-27 05:00:00|11921.3|11909.3|11884.9|11872.9|11921.4|11909.4|11880.3|11868.3|0
1737957600000|2025-01-27 06:00:00|11887.2|11875.2|11856.8|11844.8|11887.2|11875.2|11836.4|11824.4|0
1737961200000|2025-01-27 07:00:00|11859.1|11847.1|11893.3|11888.3|11910.8|11905.8|11859|11847|243
1737964800000|2025-01-27 08:00:00|11894.3|11889.3|11972.8|11967.8|11989.8|11984.8|11890.8|11885.8|2325
1737968400000|2025-01-27 09:00:00|11973.3|11968.3|11981.8|11976.8|11995.8|11990.8|11938.8|11933.8|940
1737972000000|2025-01-27 10:00:00|11982.3|11977.3|11957.8|11952.8|11992.3|11987.3|11952.8|11947.8|831
1737975600000|2025-01-27 11:00:00|11956.8|11951.8|11982.8|11977.8|11994.8|11989.8|11951.8|11946.8|457
1737979200000|2025-01-27 12:00:00|11981.8|11976.8|11987.1|11982.1|11994.8|11989.8|11979.8|11974.8|398
1737982800000|2025-01-27 13:00:00|11986.6|11981.6|12004.1|11999.1|12010.1|12005.1|11984.1|11979.1|460
1737986400000|2025-01-27 14:00:00|12004.6|11999.6|12021.1|12016.1|12022.1|12017.1|11988.6|11983.6|655
1737990000000|2025-01-27 15:00:00|12022.6|12017.6|12020.9|12015.9|12037.4|12032.4|12014.4|12009.4|893
1737993600000|2025-01-27 16:00:00|12019.9|12014.9|12008.9|12001.9|12025.4|12020.4|11998.9|11991.9|1605
1737997200000|2025-01-27 17:00:00|12009.9|12002.9|12000.9|11993.9|12020.9|12013.9|11999.9|11992.9|123
1738000800000|2025-01-27 18:00:00|11999.9|11992.9|12013.4|12001.4|12018.9|12010.9|11999.9|11992.9|83
1738004400000|2025-01-27 19:00:00|12013.5|12001.5|12015.8|12003.8|12041.6|12029.6|12011|11999|0
1738008000000|2025-01-27 20:00:00|12015.9|12003.9|12062.2|12050.2|12064.5|12052.5|12015.5|12003.5|0
1738011600000|2025-01-27 21:00:00|12062.3|12050.3|12059.6|12047.6|12076.1|12064.1|12056.5|12044.5|0
1738015200000|2025-01-27 22:00:00|12066|12054|12077|12065|12077|12065|12065.7|12053.7|0
1738018800000|2025-01-27 23:00:00|12077.2|12065.2|12064.1|12052.1|12082.1|12070.1|12044.6|12032.6|0
1738022400000|2025-01-28 00:00:00|12063|12051|12040.7|12028.7|12066.9|12054.9|12034|12022|0
1738026000000|2025-01-28 01:00:00|12040.8|12028.8|12020.2|12008.2|12052.4|12040.4|12015.6|12003.6|0
1738029600000|2025-01-28 02:00:00|12020.1|12008.1|12026.2|12014.2|12036.5|12024.5|12011.2|11999.2|0
1738033200000|2025-01-28 03:00:00|12025.1|12013.1|12027.1|12015.1|12036.7|12024.7|12022.6|12010.6|0
1738036800000|2025-01-28 04:00:00|12024.8|12012.8|12033|12021|12034.1|12022.1|12020.3|12008.3|0
1738040400000|2025-01-28 05:00:00|12031.9|12019.9|12010.3|11998.3|12061.1|12049.1|11997.8|11985.8|0
1738044000000|2025-01-28 06:00:00|12011.5|11999.5|12011|11999|12024.9|12012.9|11999.7|11987.7|0
1738047600000|2025-01-28 07:00:00|12015.5|12003.5|11982.4|11977.4|12017.7|12005.7|11967.9|11962.9|406
1738051200000|2025-01-28 08:00:00|11981.9|11976.9|12015.4|12010.4|12020.4|12015.4|11971.9|11966.9|1914
1738054800000|2025-01-28 09:00:00|12017.4|12012.4|12110.9|12105.9|12125.4|12120.4|12008.9|12003.9|1247
1738058400000|2025-01-28 10:00:00|12111.4|12106.4|12129.4|12124.4|12132.4|12127.4|12110.9|12105.9|697
1738062000000|2025-01-28 11:00:00|12130.4|12125.4|12128.4|12123.4|12138.9|12133.9|12117.4|12112.4|548
1738065600000|2025-01-28 12:00:00|12130.4|12125.4|12150|12145|12160.5|12155.5|12121.9|12116.9|713
1738069200000|2025-01-28 13:00:00|12150.5|12145.5|12178|12173|12183|12178|12143|12138|974
1738072800000|2025-01-28 14:00:00|12179|12174|12167.5|12162.5|12185|12180|12159.5|12154.5|749
1738076400000|2025-01-28 15:00:00|12168|12163|12170.3|12165.3|12176.3|12171.3|12159.8|12154.8|877
1738080000000|2025-01-28 16:00:00|12169.8|12164.8|12155.8|12148.8|12179.8|12174.8|12137.8|12131.8|1685
1738083600000|2025-01-28 17:00:00|12154.8|12147.8|12168.8|12161.8|12182.8|12175.8|12154.8|12147.8|318
1738087200000|2025-01-28 18:00:00|12169.8|12162.8|12180|12168|12182.8|12175.8|12168.8|12161.8|215
1738090800000|2025-01-28 19:00:00|12182.3|12170.3|12209.6|12197.6|12211.9|12199.9|12172.9|12160.9|0
1738094400000|2025-01-28 20:00:00|12207.3|12195.3|12199.9|12187.9|12214.2|12202.2|12195.4|12183.4|0
1738098000000|2025-01-28 21:00:00|12197.6|12185.6|12189.3|12177.3|12197.6|12185.6|12186.2|12174.2|0
1738101600000|2025-01-28 22:00:00|12189.1|12177.1|12189.1|12177.1|12190.6|12178.6|12188.9|12176.9|0
1738105200000|2025-01-28 23:00:00|12187.8|12175.8|12183.4|12171.4|12195.9|12183.9|12182|12170|0
1738108800000|2025-01-29 00:00:00|12185.4|12173.4|12200.8|12188.8|12206.4|12194.4|12183|12171|0
1738112400000|2025-01-29 01:00:00|12199.6|12187.6|12200.8|12188.8|12207.7|12195.7|12198.4|12186.4|0
1738116000000|2025-01-29 02:00:00|12201.9|12189.9|12194.4|12182.4|12204.2|12192.2|12194.4|12182.4|0
1738119600000|2025-01-29 03:00:00|12195.6|12183.6|12202.3|12190.3|12203.4|12191.4|12188.4|12176.4|0
1738123200000|2025-01-29 04:00:00|12203.4|12191.4|12205.8|12193.8|12210.4|12198.4|12203.4|12191.4|0
1738126800000|2025-01-29 05:00:00|12205.7|12193.7|12200.2|12188.2|12205.8|12193.8|12200.1|12188.1|0
1738130400000|2025-01-29 06:00:00|12200.3|12188.3|12216|12204|12221.9|12209.9|12200.3|12188.3|0
1738134000000|2025-01-29 07:00:00|12215.6|12203.6|12211.3|12206.3|12218.8|12213.8|12193.3|12188.3|377
1738137600000|2025-01-29 08:00:00|12210.8|12205.8|12216.3|12211.3|12232.3|12227.3|12202.8|12197.8|1431
1738141200000|2025-01-29 09:00:00|12215.8|12210.8|12217.8|12212.8|12238.8|12233.8|12212.3|12207.3|533
1738144800000|2025-01-29 10:00:00|12218.3|12213.3|12246.3|12241.3|12249.8|12244.8|12218.3|12213.3|454
1738148400000|2025-01-29 11:00:00|12246.8|12241.8|12276.3|12271.3|12277.8|12272.8|12246.8|12241.8|520
1738152000000|2025-01-29 12:00:00|12275.8|12270.8|12272.8|12267.8|12280.8|12275.8|12267.8|12262.8|564
1738155600000|2025-01-29 13:00:00|12272.3|12267.3|12247.3|12242.3|12273.8|12268.8|12242.3|12237.3|517
1738159200000|2025-01-29 14:00:00|12248.3|12243.3|12272.3|12267.3|12278.8|12273.8|12244.8|12239.8|670
1738162800000|2025-01-29 15:00:00|12272.8|12267.8|12282.3|12277.3|12292.8|12287.8|12263.3|12258.3|894
1738166400000|2025-01-29 16:00:00|12282.8|12277.8|12291.3|12284.3|12296.3|12290.3|12261.3|12256.3|1199
1738170000000|2025-01-29 17:00:00|12293.3|12286.3|12298.3|12291.3|12308.3|12300.3|12293.3|12286.3|138
1738173600000|2025-01-29 18:00:00|12299.3|12292.3|12299.1|12287.1|12307.3|12299.3|12279.3|12271.3|122
1738177200000|2025-01-29 19:00:00|12297.9|12285.9|12307.9|12295.9|12322|12310|12271.7|12259.7|0
1738180800000|2025-01-29 20:00:00|12307.8|12295.8|12298.7|12286.7|12324.7|12312.7|12288.9|12276.9|0
1738184400000|2025-01-29 21:00:00|12297.6|12285.6|12312.1|12300.1|12318.9|12306.9|12273.3|12261.3|0
1738188000000|2025-01-29 22:00:00|12310.7|12298.7|12311.6|12299.6|12322.3|12310.3|12308.9|12296.9|0
1738191600000|2025-01-29 23:00:00|12311.5|12299.5|12307.9|12295.9|12314.2|12302.2|12297.6|12285.6|0
1738195200000|2025-01-30 00:00:00|12306.9|12294.9|12324.6|12312.6|12329.2|12317.2|12304.1|12292.1|0
1738198800000|2025-01-30 01:00:00|12322.4|12310.4|12334|12322|12340.9|12328.9|12318.9|12306.9|0
1738202400000|2025-01-30 02:00:00|12331.8|12319.8|12328.3|12316.3|12345.6|12333.6|12328.3|12316.3|0
1738206000000|2025-01-30 03:00:00|12329.4|12317.4|12334.1|12322.1|12334.1|12322.1|12327.1|12315.1|0
1738209600000|2025-01-30 04:00:00|12335.3|12323.3|12317.9|12305.9|12335.3|12323.3|12317.9|12305.9|0
1738213200000|2025-01-30 05:00:00|12318|12306|12348.8|12336.8|12351.1|12339.1|12311|12299|0
1738216800000|2025-01-30 06:00:00|12349.9|12337.9|12354.9|12342.9|12363.1|12351.1|12347.3|12335.3|0
1738220400000|2025-01-30 07:00:00|12353.8|12341.8|12322.6|12317.6|12361.6|12356.6|12320.1|12315.1|369
1738224000000|2025-01-30 08:00:00|12322.1|12317.1|12367.1|12362.1|12405.1|12400.1|12321.1|12316.1|1704
1738227600000|2025-01-30 09:00:00|12369.6|12364.6|12340.6|12335.6|12375.1|12370.1|12329.1|12324.1|882
1738231200000|2025-01-30 10:00:00|12340.1|12335.1|12388.6|12383.6|12395.1|12390.1|12337.1|12332.1|634
1738234800000|2025-01-30 11:00:00|12389.1|12384.1|12364.1|12359.1|12390.6|12385.6|12358.6|12353.6|429
1738238400000|2025-01-30 12:00:00|12364.6|12359.6|12357.6|12352.6|12366.1|12361.1|12347.1|12342.1|359
1738242000000|2025-01-30 13:00:00|12356.6|12351.6|12380.1|12375.1|12390.1|12385.1|12356.1|12351.1|329
1738245600000|2025-01-30 14:00:00|12379.6|12374.6|12389.1|12384.1|12411.6|12406.6|12371.1|12366.1|870
1738249200000|2025-01-30 15:00:00|12388.6|12383.6|12406|12401|12417|12412|12377.6|12372.6|902
1738252800000|2025-01-30 16:00:00|12406.5|12401.5|12455|12448|12459|12452|12406.5|12401.5|1149
1738256400000|2025-01-30 17:00:00|12454|12447|12466|12458|12466|12459|12445|12439|177
1738260000000|2025-01-30 18:00:00|12467|12459|12481.5|12469.5|12483|12476|12466|12459|127
1738263600000|2025-01-30 19:00:00|12481.4|12469.4|12491.3|12479.3|12491.8|12479.8|12479|12467|0
1738267200000|2025-01-30 20:00:00|12491.4|12479.4|12451.7|12439.7|12494.2|12482.2|12418.2|12406.2|0
1738270800000|2025-01-30 21:00:00|12447.9|12435.9|12439.4|12427.4|12458.4|12446.4|12431.8|12419.8|0
1738274400000|2025-01-30 22:00:00|12440.1|12428.1|12453.2|12441.2|12456.5|12444.5|12438.4|12426.4|0
1738278000000|2025-01-30 23:00:00|12453.4|12441.4|12461.4|12449.4|12464.9|12452.9|12450.7|12438.7|0
1738281600000|2025-01-31 00:00:00|12461.6|12449.6|12450.9|12438.9|12461.6|12449.6|12443.9|12431.9|0
1738285200000|2025-01-31 01:00:00|12448.6|12436.6|12440|12428|12450.9|12438.9|12418.6|12406.6|0
1738288800000|2025-01-31 02:00:00|12440.1|12428.1|12432.2|12420.2|12442.4|12430.4|12432.2|12420.2|0
1738292400000|2025-01-31 03:00:00|12432.1|12420.1|12429.9|12417.9|12436.9|12424.9|12429.9|12417.9|0
1738296000000|2025-01-31 04:00:00|12432.2|12420.2|12434.3|12422.3|12443.5|12431.5|12427.5|12415.5|0
1738299600000|2025-01-31 05:00:00|12434.4|12422.4|12449.1|12437.1|12449.2|12437.2|12434.3|12422.3|0
1738303200000|2025-01-31 06:00:00|12449|12437|12451.7|12439.7|12465.4|12453.4|12447.9|12435.9|0
1738306800000|2025-01-31 07:00:00|12449.4|12437.4|12442|12437|12479|12474|12439|12434|460
1738310400000|2025-01-31 08:00:00|12444.5|12439.5|12447.9|12442.9|12470.4|12465.4|12425|12420|2492
1738314000000|2025-01-31 09:00:00|12458.4|12453.4|12437.4|12432.4|12460.9|12455.9|12428.9|12423.9|935
1738317600000|2025-01-31 10:00:00|12437.9|12432.9|12440.4|12435.4|12447.4|12442.4|12427.9|12422.9|483
1738321200000|2025-01-31 11:00:00|12440.9|12435.9|12434.4|12429.4|12451.4|12446.4|12428.4|12423.4|372
1738324800000|2025-01-31 12:00:00|12434.9|12429.9|12427.4|12422.4|12442.9|12437.9|12425.4|12420.4|269
1738328400000|2025-01-31 13:00:00|12426.9|12421.9|12420.9|12415.9|12429.9|12424.9|12411.4|12406.4|502
1738332000000|2025-01-31 14:00:00|12419.9|12414.9|12395.9|12390.9|12423.9|12418.9|12390.9|12385.9|492
1738335600000|2025-01-31 15:00:00|12394.9|12389.9|12371.5|12366.5|12405.9|12400.9|12367.5|12362.5|543
1738339200000|2025-01-31 16:00:00|12372|12367|12365|12359|12383|12376|12360.5|12355.5|1185
1738342800000|2025-01-31 17:00:00|12366|12358|12386|12379|12396|12389|12355|12348|325
1738346400000|2025-01-31 18:00:00|12385|12378|12330.8|12318.8|12395|12388|12310|12302|351
1738350000000|2025-01-31 19:00:00|12328.5|12316.5|12313.8|12301.8|12340.1|12328.1|12300.3|12288.3|0
1738353600000|2025-01-31 20:00:00|12313.7|12301.7|12315.3|12303.3|12321.6|12309.6|12288|12276|0
1738357200000|2025-01-31 21:00:00|12303.3|12291.3|12304.3|12292.3|12309.8|12297.8|12292.5|12280.5|0
1738360800000|2025-01-31 22:00:00|12303|12291|12303|12291|12303|12291|12303|12291|0
1738537200000|2025-02-02 23:00:00|12084.6|12072.6|12160.1|12148.1|12167.4|12155.4|12074|12062|0
1738540800000|2025-02-03 00:00:00|12159.9|12147.9|12061.3|12049.3|12175.6|12163.6|11980.4|11968.4|0
1738544400000|2025-02-03 01:00:00|12061.2|12049.2|12072.5|12060.5|12113.6|12101.6|12053.3|12041.3|0
1738548000000|2025-02-03 02:00:00|12074.8|12062.8|12053.9|12041.9|12078.1|12066.1|12037.3|12025.3|0
1738551600000|2025-02-03 03:00:00|12053.8|12041.8|12099.5|12087.5|12102|12090|12048.9|12036.9|0
1738555200000|2025-02-03 04:00:00|12098.4|12086.4|12074.2|12062.2|12109.9|12097.9|12018.9|12006.9|0
1738558800000|2025-02-03 05:00:00|12076.4|12064.4|12110.9|12098.9|12119.9|12107.9|12067.2|12055.2|0
1738562400000|2025-02-03 06:00:00|12109.8|12097.8|12084.3|12072.3|12123|12111|12077.4|12065.4|0
1738566000000|2025-02-03 07:00:00|12086.6|12074.6|12125|12120|12158|12153|12077.6|12065.6|417
1738569600000|2025-02-03 08:00:00|12126|12121|12266.4|12261.4|12266.9|12261.9|12126|12121|3153
1738573200000|2025-02-03 09:00:00|12265.9|12260.9|12217.4|12212.4|12267.4|12262.4|12206.4|12201.4|1078
1738576800000|2025-02-03 10:00:00|12216.9|12211.9|12217.4|12212.4|12230.4|12225.4|12201.4|12196.4|572
1738580400000|2025-02-03 11:00:00|12217.9|12212.9|12205.4|12200.4|12239.9|12234.9|12202.4|12197.4|512
1738584000000|2025-02-03 12:00:00|12206.4|12201.4|12185.7|12180.7|12226.4|12221.4|12180.7|12175.7|527
1738587600000|2025-02-03 13:00:00|12185.2|12180.2|12184.7|12179.7|12221.7|12216.7|12182.2|12177.2|690
1738591200000|2025-02-03 14:00:00|12183.7|12178.7|12117.2|12112.2|12184.2|12179.2|12117.2|12112.2|1131
1738594800000|2025-02-03 15:00:00|12115.7|12110.7|12219.5|12214.5|12245|12240|12104.7|12099.7|2743
1738598400000|2025-02-03 16:00:00|12218|12213|12178.5|12171.5|12228.5|12223.5|12177.5|12170.5|2117
1738602000000|2025-02-03 17:00:00|12179.5|12172.5|12164.5|12156.5|12183.5|12175.5|12140.5|12133.5|644
1738605600000|2025-02-03 18:00:00|12163.5|12155.5|12186.5|12174.5|12186.5|12178.5|12151.5|12140.5|244
1738609200000|2025-02-03 19:00:00|12186.4|12174.4|12208.3|12196.3|12216.6|12204.6|12184|12172|0
1738612800000|2025-02-03 20:00:00|12209.5|12197.5|12167.4|12155.4|12209.6|12197.6|12167.4|12155.4|0
1738616400000|2025-02-03 21:00:00|12174.9|12162.9|12232.9|12220.9|12252.4|12240.4|12170|12158|0
1738620000000|2025-02-03 22:00:00|12232.4|12220.4|12244.8|12232.8|12244.8|12232.8|12231.8|12219.8|0
1738623600000|2025-02-03 23:00:00|12245|12233|12236.2|12224.2|12254.4|12242.4|12229.9|12217.9|0
1738627200000|2025-02-04 00:00:00|12235.9|12223.9|12219.4|12207.4|12236.6|12224.6|12211.2|12199.2|0
1738630800000|2025-02-04 01:00:00|12218.5|12206.5|12214.5|12202.5|12218.5|12206.5|12199.8|12187.8|0
1738634400000|2025-02-04 02:00:00|12212.7|12200.7|12215.9|12203.9|12227.1|12215.1|12210.4|12198.4|0
1738638000000|2025-02-04 03:00:00|12215|12203|12201.2|12189.2|12215.9|12203.9|12197.3|12185.3|0
1738641600000|2025-02-04 04:00:00|12203|12191|12197.5|12185.5|12206.9|12194.9|12196.6|12184.6|0
1738645200000|2025-02-04 05:00:00|12198.4|12186.4|12183.5|12171.5|12207.5|12195.5|12124.4|12112.4|0
1738648800000|2025-02-04 06:00:00|12182.6|12170.6|12200.9|12188.9|12201|12189|12170.8|12158.8|0
1738652400000|2025-02-04 07:00:00|12201|12189|12199|12194|12205.5|12200.5|12183.5|12178.5|202
1738656000000|2025-02-04 08:00:00|12202|12197|12220.4|12215.4|12236|12231|12175.5|12170.5|2116
1738659600000|2025-02-04 09:00:00|12221.4|12216.4|12262.4|12257.4|12267.4|12262.4|12219.4|12214.4|620
1738663200000|2025-02-04 10:00:00|12262.9|12257.9|12282.4|12277.4|12282.4|12277.4|12255.4|12250.4|571
1738666800000|2025-02-04 11:00:00|12282.9|12277.9|12316.4|12311.4|12317.4|12312.4|12276.4|12271.4|634
1738670400000|2025-02-04 12:00:00|12317.4|12312.4|12308.5|12303.5|12320.4|12315.4|12296.4|12291.4|340
1738674000000|2025-02-04 13:00:00|12308|12303|12310.5|12305.5|12324|12319|12291.5|12286.5|523
1738677600000|2025-02-04 14:00:00|12309|12304|12356.5|12351.5|12357.5|12352.5|12302|12297|903
1738681200000|2025-02-04 15:00:00|12358|12353|12362.1|12357.1|12377.1|12372.1|12334.6|12329.6|1077
1738684800000|2025-02-04 16:00:00|12362.6|12357.6|12374.1|12367.1|12389.1|12383.1|12361.6|12356.6|1108
1738688400000|2025-02-04 17:00:00|12375.1|12368.1|12370.1|12363.1|12378.1|12371.1|12355.1|12349.1|169
1738692000000|2025-02-04 18:00:00|12371.1|12362.1|12379.6|12367.6|12381.1|12374.1|12365.1|12358.1|360
1738695600000|2025-02-04 19:00:00|12379.5|12367.5|12386.2|12374.2|12398.3|12386.3|12374.7|12362.7|0
1738699200000|2025-02-04 20:00:00|12385.1|12373.1|12391.7|12379.7|12395.3|12383.3|12374.4|12362.4|0
1738702800000|2025-02-04 21:00:00|12391.6|12379.6|12370.9|12358.9|12395.9|12383.9|12366.6|12354.6|0
1738706400000|2025-02-04 22:00:00|12370.8|12358.8|12367.3|12355.3|12371.8|12359.8|12366.5|12354.5|0
1738710000000|2025-02-04 23:00:00|12366.4|12354.4|12368.7|12356.7|12375.7|12363.7|12362.2|12350.2|0
1738713600000|2025-02-05 00:00:00|12369.1|12357.1|12396.9|12384.9|12397|12385|12365.7|12353.7|0
1738717200000|2025-02-05 01:00:00|12395.7|12383.7|12359.9|12347.9|12401.5|12389.5|12359.9|12347.9|0
1738720800000|2025-02-05 02:00:00|12357.6|12345.6|12357.5|12345.5|12370.3|12358.3|12355.2|12343.2|0
1738724400000|2025-02-05 03:00:00|12357.6|12345.6|12352.9|12340.9|12364.4|12352.4|12351.7|12339.7|0
1738728000000|2025-02-05 04:00:00|12355.2|12343.2|12357.5|12345.5|12357.5|12345.5|12346|12334|0
1738731600000|2025-02-05 05:00:00|12355.2|12343.2|12345.6|12333.6|12357.5|12345.5|12343.3|12331.3|0
1738735200000|2025-02-05 06:00:00|12346.8|12334.8|12371.7|12359.7|12376.8|12364.8|12340.1|12328.1|0
1738738800000|2025-02-05 07:00:00|12374|12362|12429.6|12424.6|12430.6|12425.6|12374|12362|264
1738742400000|2025-02-05 08:00:00|12430.1|12425.1|12490.8|12485.8|12526.6|12521.6|12426.6|12421.6|3148
1738746000000|2025-02-05 09:00:00|12492.3|12487.3|12488.8|12483.8|12522.8|12517.8|12479.3|12474.3|830
1738749600000|2025-02-05 10:00:00|12488.3|12483.3|12500.3|12495.3|12512.3|12507.3|12483.3|12478.3|469
1738753200000|2025-02-05 11:00:00|12500.8|12495.8|12504.8|12499.8|12514.3|12509.3|12494.3|12489.3|521
1738756800000|2025-02-05 12:00:00|12503.8|12498.8|12521.9|12516.9|12522.9|12517.9|12497.8|12492.8|434
1738760400000|2025-02-05 13:00:00|12522.4|12517.4|12527.4|12522.4|12531.9|12526.9|12503.4|12498.4|482
1738764000000|2025-02-05 14:00:00|12526.9|12521.9|12496.9|12491.9|12532.4|12527.4|12492.4|12487.4|636
1738767600000|2025-02-05 15:00:00|12508.4|12503.4|12517.4|12512.4|12520.9|12515.9|12474.9|12469.9|787
1738771200000|2025-02-05 16:00:00|12516.4|12511.4|12557.4|12550.4|12558.4|12551.4|12512.4|12507.4|1487
1738774800000|2025-02-05 17:00:00|12556.4|12551.4|12556.4|12549.4|12559.4|12552.4|12544.4|12537.4|191
1738778400000|2025-02-05 18:00:00|12557.4|12550.4|12561.9|12549.9|12564.4|12557.4|12548.4|12541.4|85
1738782000000|2025-02-05 19:00:00|12564.2|12552.2|12563.8|12551.8|12571.9|12559.9|12561.5|12549.5|0
1738785600000|2025-02-05 20:00:00|12563.9|12551.9|12577.9|12565.9|12589.3|12577.3|12563.9|12551.9|0
1738789200000|2025-02-05 21:00:00|12578|12566|12577.3|12565.3|12582|12570|12564.7|12552.7|0
1738792800000|2025-02-05 22:00:00|12577.5|12565.5|12578.7|12566.7|12580.9|12568.9|12576.5|12564.5|0
1738796400000|2025-02-05 23:00:00|12576.6|12564.6|12580.1|12568.1|12581.1|12569.1|12573.3|12561.3|0
1738800000000|2025-02-06 00:00:00|12579|12567|12588.4|12576.4|12601.4|12589.4|12579|12567|0
1738803600000|2025-02-06 01:00:00|12588.5|12576.5|12588.4|12576.4|12593.1|12581.1|12581.5|12569.5|0
1738807200000|2025-02-06 02:00:00|12586.1|12574.1|12584|12572|12588.4|12576.4|12575.8|12563.8|0
1738810800000|2025-02-06 03:00:00|12585.2|12573.2|12577.1|12565.1|12586.4|12574.4|12574.8|12562.8|0
1738814400000|2025-02-06 04:00:00|12574.8|12562.8|12577.3|12565.3|12581.9|12569.9|12574.8|12562.8|0
1738818000000|2025-02-06 05:00:00|12576.1|12564.1|12595.9|12583.9|12598.2|12586.2|12575|12563|0
1738821600000|2025-02-06 06:00:00|12594.7|12582.7|12586.4|12574.4|12595.9|12583.9|12584.1|12572.1|0
1738825200000|2025-02-06 07:00:00|12588.7|12576.7|12580.1|12575.1|12606.1|12601.1|12569.1|12564.1|300
1738828800000|2025-02-06 08:00:00|12574.1|12569.1|12617.3|12612.3|12621.6|12616.6|12567.1|12562.1|1761
1738832400000|2025-02-06 09:00:00|12617.8|12612.8|12605.3|12600.3|12629.8|12624.8|12598.8|12593.8|748
1738836000000|2025-02-06 10:00:00|12606.8|12601.8|12603.3|12598.3|12615.3|12610.3|12596.3|12591.3|445
1738839600000|2025-02-06 11:00:00|12604.3|12599.3|12627.3|12622.3|12629.3|12624.3|12593.3|12588.3|595
1738843200000|2025-02-06 12:00:00|12628.8|12623.8|12633.3|12628.3|12638.3|12633.3|12611.3|12606.3|503
1738846800000|2025-02-06 13:00:00|12633.8|12628.8|12655.8|12650.8|12658.8|12653.8|12633.8|12628.8|464
1738850400000|2025-02-06 14:00:00|12656.8|12651.8|12704.8|12699.8|12716.3|12711.3|12656.3|12651.3|995
1738854000000|2025-02-06 15:00:00|12705.8|12700.8|12710.8|12705.8|12723.8|12718.8|12696.8|12691.8|1027
1738857600000|2025-02-06 16:00:00|12711.8|12706.8|12732.8|12725.8|12747.3|12742.3|12708.3|12703.3|1631
1738861200000|2025-02-06 17:00:00|12731.8|12724.8|12719.8|12712.8|12731.8|12724.8|12714.8|12707.8|218
1738864800000|2025-02-06 18:00:00|12718.8|12711.8|12703.8|12691.8|12723.8|12712.8|12700.8|12691.8|169
1738868400000|2025-02-06 19:00:00|12703.7|12691.7|12687.1|12675.1|12708.6|12696.6|12677.2|12665.2|0
1738872000000|2025-02-06 20:00:00|12684.8|12672.8|12703.2|12691.2|12711.1|12699.1|12684.8|12672.8|0
1738875600000|2025-02-06 21:00:00|12706|12694|12691.3|12679.3|12706.9|12694.9|12667.6|12655.6|0
1738879200000|2025-02-06 22:00:00|12691.4|12679.4|12688.1|12676.1|12692.1|12680.1|12686.1|12674.1|0
1738882800000|2025-02-06 23:00:00|12687.9|12675.9|12701.3|12689.3|12702.8|12690.8|12683.1|12671.1|0
1738886400000|2025-02-07 00:00:00|12701.1|12689.1|12703.3|12691.3|12705.5|12693.5|12691.6|12679.6|0
1738890000000|2025-02-07 01:00:00|12703.4|12691.4|12703.7|12691.7|12710.5|12698.5|12698.8|12686.8|0
1738893600000|2025-02-07 02:00:00|12701.4|12689.4|12712.7|12700.7|12715|12703|12699|12687|0
1738897200000|2025-02-07 03:00:00|12710.4|12698.4|12712.5|12700.5|12717.3|12705.3|12710.2|12698.2|0
1738900800000|2025-02-07 04:00:00|12712.6|12700.6|12705.5|12693.5|12714.9|12702.9|12705.5|12693.5|0
1738904400000|2025-02-07 05:00:00|12706.7|12694.7|12705.4|12693.4|12712.4|12700.4|12703.1|12691.1|0
1738908000000|2025-02-07 06:00:00|12703.1|12691.1|12719.3|12707.3|12719.3|12707.3|12691.3|12679.3|0
1738911600000|2025-02-07 07:00:00|12721.6|12709.6|12735.3|12730.3|12749.3|12744.3|12718.8|12709.6|166
1738915200000|2025-02-07 08:00:00|12738.3|12733.3|12721.3|12716.3|12771.8|12766.8|12691.3|12686.3|2275
1738918800000|2025-02-07 09:00:00|12720.8|12715.8|12702.8|12697.8|12729.8|12724.8|12696.3|12691.3|630
1738922400000|2025-02-07 10:00:00|12702.3|12697.3|12711.3|12706.3|12721.8|12716.8|12694.3|12689.3|522
1738926000000|2025-02-07 11:00:00|12711.8|12706.8|12702.3|12697.3|12717.8|12712.8|12701.3|12696.3|327
1738929600000|2025-02-07 12:00:00|12701.8|12696.8|12714.1|12709.1|12717.1|12712.1|12694.8|12689.8|336
1738933200000|2025-02-07 13:00:00|12715.1|12710.1|12731.1|12726.1|12738.1|12733.1|12703.6|12698.6|567
1738936800000|2025-02-07 14:00:00|12732.6|12727.6|12728.6|12723.6|12740.6|12735.6|12718.6|12713.6|734
1738940400000|2025-02-07 15:00:00|12723.1|12718.1|12700.4|12695.4|12728.4|12723.4|12677.4|12672.4|1192
1738944000000|2025-02-07 16:00:00|12701.4|12696.4|12670.4|12664.4|12706.4|12701.4|12670.4|12662.4|1585
1738947600000|2025-02-07 17:00:00|12669.4|12663.4|12671.4|12664.4|12696.4|12689.4|12658.4|12651.4|465
1738951200000|2025-02-07 18:00:00|12670.4|12663.4|12665.3|12653.3|12683.4|12677.4|12659.4|12653.3|137
1738954800000|2025-02-07 19:00:00|12664.1|12652.1|12658.7|12646.7|12672.6|12660.6|12653.4|12641.4|0
1738958400000|2025-02-07 20:00:00|12658.6|12646.6|12654.5|12642.5|12658.7|12646.7|12642.5|12630.5|0
1738962000000|2025-02-07 21:00:00|12654|12642|12656.8|12644.8|12664.8|12652.8|12654|12642|0
1738965600000|2025-02-07 22:00:00|12650.9|12638.9|12650.9|12638.9|12650.9|12638.9|12650.9|12638.9|0
1739142000000|2025-02-09 23:00:00|12621.2|12609.2|12672.1|12660.1|12674.5|12662.5|12616.1|12604.1|0
1739145600000|2025-02-10 00:00:00|12671.8|12659.8|12681.6|12669.6|12681.6|12669.6|12655.6|12643.6|0
1739149200000|2025-02-10 01:00:00|12679.3|12667.3|12679|12667|12686.2|12674.2|12674.5|12662.5|0
1739152800000|2025-02-10 02:00:00|12678.9|12666.9|12683.6|12671.6|12683.6|12671.6|12677.8|12665.8|0
1739156400000|2025-02-10 03:00:00|12683.5|12671.5|12683.7|12671.7|12683.7|12671.7|12680.1|12668.1|0
1739160000000|2025-02-10 04:00:00|12683.8|12671.8|12679|12667|12683.8|12671.8|12676.8|12664.8|0
1739163600000|2025-02-10 05:00:00|12679.1|12667.1|12688.4|12676.4|12693.2|12681.2|12679|12667|0
1739167200000|2025-02-10 06:00:00|12686.1|12674.1|12687.8|12675.8|12695.3|12683.3|12683.6|12671.6|0
1739170800000|2025-02-10 07:00:00|12688.9|12676.9|12679.9|12674.9|12693.5|12686.4|12671.9|12666.9|186
1739174400000|2025-02-10 08:00:00|12680.4|12675.4|12697.9|12692.9|12737.9|12732.9|12675.4|12670.4|1804
1739178000000|2025-02-10 09:00:00|12698.4|12693.4|12706.4|12701.4|12725.4|12720.4|12695.9|12690.9|514
1739181600000|2025-02-10 10:00:00|12703.4|12698.4|12729.9|12724.9|12736.9|12731.9|12701.9|12696.9|425
1739185200000|2025-02-10 11:00:00|12729.4|12724.4|12733.4|12728.4|12742.9|12737.9|12720.4|12715.4|355
1739188800000|2025-02-10 12:00:00|12732.9|12727.9|12732.9|12727.9|12739.4|12734.4|12716.9|12711.9|272
1739192400000|2025-02-10 13:00:00|12733.4|12728.4|12704.9|12699.9|12740.4|12735.4|12704.4|12699.4|450
1739196000000|2025-02-10 14:00:00|12705.4|12700.4|12693.9|12688.9|12708.4|12703.4|12664.9|12659.9|631
1739199600000|2025-02-10 15:00:00|12695.4|12690.4|12700.4|12695.4|12706.9|12701.9|12690.4|12685.4|600
1739203200000|2025-02-10 16:00:00|12698.9|12693.9|12707.9|12700.9|12719.9|12714.9|12698.9|12693.9|934
1739206800000|2025-02-10 17:00:00|12706.9|12701.9|12717.9|12710.9|12717.9|12710.9|12701.9|12694.9|87
1739210400000|2025-02-10 18:00:00|12716.9|12709.9|12722.9|12710.9|12723.9|12716.9|12710.9|12704.9|47
1739214000000|2025-02-10 19:00:00|12720.6|12708.6|12722.8|12710.8|12727.7|12715.7|12718.1|12706.1|0
1739217600000|2025-02-10 20:00:00|12722.7|12710.7|12727.2|12715.2|12729.5|12717.5|12720.1|12708.1|0
1739221200000|2025-02-10 21:00:00|12725.6|12713.6|12723.7|12711.7|12725.6|12713.6|12714.7|12702.7|0
1739224800000|2025-02-10 22:00:00|12723.5|12711.5|12722.1|12710.1|12725.4|12713.4|12720.5|12708.5|0
1739228400000|2025-02-10 23:00:00|12720.7|12708.7|12702.7|12690.7|12720.7|12708.7|12692.3|12680.3|0
1739232000000|2025-02-11 00:00:00|12703.2|12691.2|12719.6|12707.6|12723.1|12711.1|12695.7|12683.7|0
1739235600000|2025-02-11 01:00:00|12718.5|12706.5|12718.2|12706.2|12721.8|12709.8|12713.7|12701.7|0
1739239200000|2025-02-11 02:00:00|12718.3|12706.3|12704.1|12692.1|12718.3|12706.3|12701.7|12689.7|0
1739242800000|2025-02-11 03:00:00|12704.2|12692.2|12713.5|12701.5|12718.1|12706.1|12701.7|12689.7|0
1739246400000|2025-02-11 04:00:00|12712.3|12700.3|12711.3|12699.3|12713.6|12701.6|12710.1|12698.1|0
1739250000000|2025-02-11 05:00:00|12711.4|12699.4|12715.9|12703.9|12718.3|12706.3|12709.1|12697.1|0
1739253600000|2025-02-11 06:00:00|12714.8|12702.8|12708.9|12696.9|12722.8|12710.8|12708.9|12696.9|0
1739257200000|2025-02-11 07:00:00|12711.2|12699.2|12698.4|12693.4|12711.9|12706.9|12694.4|12689.4|162
1739260800000|2025-02-11 08:00:00|12698.9|12693.9|12715.7|12710.7|12743.4|12738.4|12684.4|12679.4|1633
1739264400000|2025-02-11 09:00:00|12716.7|12711.7|12719.7|12714.7|12730.7|12725.7|12701.2|12696.2|431
1739268000000|2025-02-11 10:00:00|12720.2|12715.2|12730.7|12725.7|12731.2|12726.2|12702.7|12697.7|360
1739271600000|2025-02-11 11:00:00|12730.2|12725.2|12719.7|12714.7|12748.2|12743.2|12715.7|12710.7|355
1739275200000|2025-02-11 12:00:00|12719.2|12714.2|12744.5|12739.5|12746|12741|12710.2|12705.2|310
1739278800000|2025-02-11 13:00:00|12744|12739|12759.5|12754.5|12776|12771|12743|12738|856
1739282400000|2025-02-11 14:00:00|12759|12754|12748.5|12743.5|12772|12767|12738|12733|813
1739286000000|2025-02-11 15:00:00|12751.5|12746.5|12773.3|12768.3|12781.8|12776.8|12748|12743|898
1739289600000|2025-02-11 16:00:00|12773.8|12768.8|12784.3|12778.3|12784.3|12778.3|12762.3|12755.3|979
1739293200000|2025-02-11 17:00:00|12783.3|12777.3|12771.3|12763.3|12784.3|12777.3|12770.3|12763.3|77
1739296800000|2025-02-11 18:00:00|12770.3|12764.3|12777.3|12765.3|12784.3|12776.3|12768.3|12761.3|81
1739300400000|2025-02-11 19:00:00|12777.2|12765.2|12806.7|12794.7|12817.9|12805.9|12774.9|12762.9|0
1739304000000|2025-02-11 20:00:00|12806.8|12794.8|12806.1|12794.1|12815.5|12803.5|12801.2|12789.2|0
1739307600000|2025-02-11 21:00:00|12807.9|12795.9|12803.2|12791.2|12811|12799|12800.6|12788.6|0
1739311200000|2025-02-11 22:00:00|12803.9|12791.9|12803.9|12791.9|12805.4|12793.4|12803|12791|0
1739314800000|2025-02-11 23:00:00|12804|12792|12808.9|12796.9|12815|12803|12796.8|12784.8|0
1739318400000|2025-02-12 00:00:00|12808.8|12796.8|12808.2|12796.2|12818.7|12806.7|12800.1|12788.1|0
1739322000000|2025-02-12 01:00:00|12806.2|12794.2|12807.2|12795.2|12809.5|12797.5|12797.7|12785.7|0
1739325600000|2025-02-12 02:00:00|12804.9|12792.9|12804.7|12792.7|12809.4|12797.4|12798|12786|0
1739329200000|2025-02-12 03:00:00|12802.4|12790.4|12804.5|12792.5|12805.7|12793.7|12797.6|12785.6|0
1739332800000|2025-02-12 04:00:00|12804.4|12792.4|12804.3|12792.3|12809.1|12797.1|12797.6|12785.6|0
1739336400000|2025-02-12 05:00:00|12805.4|12793.4|12804.2|12792.2|12806.6|12794.6|12797.3|12785.3|0
1739340000000|2025-02-12 06:00:00|12803.1|12791.1|12801.5|12789.5|12810.8|12798.8|12799|12787|0
1739343600000|2025-02-12 07:00:00|12803.8|12791.8|12808.3|12803.3|12812.8|12807.8|12798.3|12791.8|124
1739347200000|2025-02-12 08:00:00|12809.8|12804.8|12868.1|12863.1|12871.8|12866.8|12808.8|12803.8|1745
1739350800000|2025-02-12 09:00:00|12868.6|12863.6|12857.1|12852.1|12870.1|12865.1|12840.6|12835.6|443
1739354400000|2025-02-12 10:00:00|12857.6|12852.6|12880.1|12875.1|12880.1|12875.1|12847.1|12842.1|438
1739358000000|2025-02-12 11:00:00|12879.1|12874.1|12872.6|12867.6|12885.1|12880.1|12857.1|12852.1|352
1739361600000|2025-02-12 12:00:00|12873.1|12868.1|12876.5|12871.5|12882.1|12877.1|12871.1|12866.1|222
1739365200000|2025-02-12 13:00:00|12877|12872|12864|12859|12894.5|12889.5|12818|12813|739
1739368800000|2025-02-12 14:00:00|12865|12860|12908.5|12903.5|12908.5|12903.5|12842|12837|644
1739372400000|2025-02-12 15:00:00|12909|12904|12919.4|12914.4|12923.9|12918.9|12893.5|12888.5|1016
1739376000000|2025-02-12 16:00:00|12920.4|12915.4|12935.9|12928.9|12935.9|12928.9|12902.9|12897.9|1242
1739379600000|2025-02-12 17:00:00|12933.9|12926.9|12955.9|12949.9|12964.9|12957.9|12932.9|12925.9|270
1739383200000|2025-02-12 18:00:00|12956.9|12948.9|12954.9|12942.9|12960.9|12953.9|12944.9|12936.9|97
1739386800000|2025-02-12 19:00:00|12952.6|12940.6|12974.4|12962.4|12982|12970|12947.6|12935.6|0
1739390400000|2025-02-12 20:00:00|12975.6|12963.6|12973.8|12961.8|12985.5|12973.5|12964.2|12952.2|0
1739394000000|2025-02-12 21:00:00|12973.7|12961.7|12989.3|12977.3|12990.7|12978.7|12966.3|12954.3|0
1739397600000|2025-02-12 22:00:00|12989.2|12977.2|12989.5|12977.5|12990.7|12978.7|12987.9|12975.9|0
1739401200000|2025-02-12 23:00:00|12987.2|12975.2|13000.9|12988.9|13004.3|12992.3|12984.3|12972.3|0
1739404800000|2025-02-13 00:00:00|13005.6|12993.6|13012.1|13000.1|13023.3|13011.3|12988.6|12976.6|0
1739408400000|2025-02-13 01:00:00|13013.3|13001.3|13016.5|13004.5|13018.9|13006.9|13005|12993|0
1739412000000|2025-02-13 02:00:00|13015.4|13003.4|13009.6|12997.6|13015.4|13003.4|13002.5|12990.5|0
1739415600000|2025-02-13 03:00:00|13010.8|12998.8|13019|13007|13024.8|13012.8|13009.6|12997.6|0
1739419200000|2025-02-13 04:00:00|13017.8|13005.8|13008.6|12996.6|13029.5|13017.5|13006.3|12994.3|0
1739422800000|2025-02-13 05:00:00|13010.9|12998.9|13023.6|13011.6|13023.6|13011.6|13007.5|12995.5|0
1739426400000|2025-02-13 06:00:00|13022.4|13010.4|12993.3|12981.3|13042.1|13030.1|12993.3|12981.3|0
1739430000000|2025-02-13 07:00:00|12994.2|12982.2|12959.3|12954.3|13002.3|12997.3|12959.3|12954.3|499
1739433600000|2025-02-13 08:00:00|12961.8|12956.8|12919.2|12914.2|12974.3|12969.3|12912.8|12907.8|1644
1739437200000|2025-02-13 09:00:00|12918.7|12913.7|12915.7|12910.7|12920.7|12915.7|12885.7|12880.7|813
1739440800000|2025-02-13 10:00:00|12916.2|12911.2|12936.2|12931.2|12942.7|12937.7|12914.7|12909.7|447
1739444400000|2025-02-13 11:00:00|12936.7|12931.7|12947.2|12942.2|12958.2|12953.2|12918.2|12913.2|768
1739448000000|2025-02-13 12:00:00|12948.2|12943.2|12941.1|12936.1|12953.7|12948.7|12929.6|12924.6|239
1739451600000|2025-02-13 13:00:00|12940.6|12935.6|12942.1|12937.1|12958.1|12953.1|12939.6|12934.6|344
1739455200000|2025-02-13 14:00:00|12942.6|12937.6|12966.1|12961.1|12969.1|12964.1|12931.1|12926.1|695
1739458800000|2025-02-13 15:00:00|12968.1|12963.1|12939.7|12934.7|12977.1|12972.1|12934.7|12929.7|698
1739462400000|2025-02-13 16:00:00|12938.7|12933.7|12918.7|12911.7|12946.7|12941.7|12916.7|12910.7|1042
1739466000000|2025-02-13 17:00:00|12917.7|12910.7|12915.7|12908.7|12926.7|12919.7|12911.7|12901.7|136
1739469600000|2025-02-13 18:00:00|12914.7|12907.7|12898.9|12886.9|12921.7|12913.7|12873.7|12864.7|342
1739473200000|2025-02-13 19:00:00|12898.8|12886.8|12890.8|12878.8|12919.6|12907.6|12890.5|12878.5|0
1739476800000|2025-02-13 20:00:00|12890.7|12878.7|12885.9|12873.9|12890.9|12878.9|12874.7|12862.7|0
1739480400000|2025-02-13 21:00:00|12885.5|12873.5|12881|12869|12886.2|12874.2|12878|12866|0
1739484000000|2025-02-13 22:00:00|12881.3|12869.3|12880.5|12868.5|12882.6|12870.6|12879.4|12867.4|0
1739487600000|2025-02-13 23:00:00|12880.7|12868.7|12883.9|12871.9|12889|12877|12880.7|12868.7|0
1739491200000|2025-02-14 00:00:00|12884|12872|12889.9|12877.9|12892.6|12880.6|12880.6|12868.6|0
1739494800000|2025-02-14 01:00:00|12890.8|12878.8|12900.5|12888.5|12901.4|12889.4|12889|12877|0
1739498400000|2025-02-14 02:00:00|12899.5|12887.5|12897.9|12885.9|12902.4|12890.4|12897.9|12885.9|0
1739502000000|2025-02-14 03:00:00|12899.6|12887.6|12898.7|12886.7|12904.1|12892.1|12898.5|12886.5|0
1739505600000|2025-02-14 04:00:00|12898.6|12886.6|12902.3|12890.3|12904.1|12892.1|12897.7|12885.7|0
1739509200000|2025-02-14 05:00:00|12903.2|12891.2|12891.3|12879.3|12903.2|12891.2|12887.3|12875.3|0
1739512800000|2025-02-14 06:00:00|12891.2|12879.2|12900.6|12888.6|12902.3|12890.3|12886.8|12874.8|0
1739516400000|2025-02-14 07:00:00|12899.7|12887.7|12913.6|12908.6|12939.1|12934.1|12899.7|12887.7|183
1739520000000|2025-02-14 08:00:00|12919.6|12914.6|12923.7|12918.7|12926.7|12921.7|12878.6|12873.6|1663
1739523600000|2025-02-14 09:00:00|12924.7|12919.7|12934.7|12929.7|12948.7|12943.7|12921.7|12916.7|728
1739527200000|2025-02-14 10:00:00|12934.2|12929.2|12936.7|12931.7|12950.2|12945.2|12917.2|12912.2|688
1739530800000|2025-02-14 11:00:00|12936.2|12931.2|12967.2|12962.2|12967.7|12962.7|12931.2|12926.2|603
1739534400000|2025-02-14 12:00:00|12965.7|12960.7|12946.5|12941.5|12973.2|12968.2|12938.5|12933.5|524
1739538000000|2025-02-14 13:00:00|12947|12942|12953.5|12948.5|12956.5|12951.5|12941.5|12936.5|548
1739541600000|2025-02-14 14:00:00|12954.5|12949.5|12972|12967|12987.5|12982.5|12948.5|12943.5|858
1739545200000|2025-02-14 15:00:00|12972.5|12967.5|12957.9|12952.9|12973|12968|12940.4|12935.4|762
1739548800000|2025-02-14 16:00:00|12959.4|12954.4|12975.4|12968.4|12977.4|12971.4|12941.9|12936.9|1610
1739552400000|2025-02-14 17:00:00|12974.4|12969.4|12966.4|12959.4|12977.4|12970.4|12954.4|12948.4|147
1739556000000|2025-02-14 18:00:00|12965.4|12958.4|12966|12954|12967.4|12960.4|12957.4|12951.4|93
1739559600000|2025-02-14 19:00:00|12967.9|12955.9|12947.2|12935.2|12969.9|12957.9|12947.1|12935.1|0
1739563200000|2025-02-14 20:00:00|12949|12937|12945.1|12933.1|12954.5|12942.5|12941.4|12929.4|0
1739566800000|2025-02-14 21:00:00|12945.8|12933.8|12948.3|12936.3|12949.8|12937.8|12940.9|12928.9|0
1739570400000|2025-02-14 22:00:00|12948.5|12936.5|12948.5|12936.5|12948.5|12936.5|12948.5|12936.5|0
1739746800000|2025-02-16 23:00:00|12948.2|12936.2|12944.4|12932.4|12948.6|12936.6|12938.6|12926.6|0
1739750400000|2025-02-17 00:00:00|12944.1|12932.1|12958.6|12946.6|12960.8|12948.8|12941.6|12929.6|0
1739754000000|2025-02-17 01:00:00|12960.8|12948.8|12962.9|12950.9|12966.6|12954.6|12957.1|12945.1|0
1739757600000|2025-02-17 02:00:00|12962|12950|12955.7|12943.7|12963|12951|12955.7|12943.7|0
1739761200000|2025-02-17 03:00:00|12955.8|12943.8|12955.8|12943.8|12958.5|12946.5|12951.1|12939.1|0
1739764800000|2025-02-17 04:00:00|12955.7|12943.7|12957.7|12945.7|12959.5|12947.5|12949.3|12937.3|0
1739768400000|2025-02-17 05:00:00|12958.6|12946.6|12952.3|12940.3|12961.4|12949.4|12948.6|12936.6|0
1739772000000|2025-02-17 06:00:00|12952.2|12940.2|12957.9|12945.9|12957.9|12945.9|12948.6|12936.6|0
1739775600000|2025-02-17 07:00:00|12957.8|12945.8|12947.9|12942.9|12980.4|12975.4|12944.9|12939.9|276
1739779200000|2025-02-17 08:00:00|12945.4|12940.4|12978.1|12973.1|12994.4|12989.4|12943.4|12938.4|2173
1739782800000|2025-02-17 09:00:00|12979.1|12974.1|13017.1|13012.1|13033.1|13028.1|12979.1|12974.1|1229
1739786400000|2025-02-17 10:00:00|13017.6|13012.6|12996.1|12991.1|13026.6|13021.6|12990.6|12985.6|2042
1739790000000|2025-02-17 11:00:00|12997.6|12992.6|12997.6|12992.6|13004.1|12999.1|12990.6|12985.6|346
1739793600000|2025-02-17 12:00:00|12997.1|12992.1|13030.8|13025.8|13031.3|13026.3|12995.1|12990.1|927
1739797200000|2025-02-17 13:00:00|13031.3|13026.3|13028.3|13023.3|13035.3|13030.3|13018.8|13013.8|380
1739800800000|2025-02-17 14:00:00|13028.8|13023.8|13031.3|13026.3|13037.8|13032.8|13022.3|13017.3|1649
1739804400000|2025-02-17 15:00:00|13031.8|13026.8|13019.1|13014.1|13035.6|13030.6|13012.1|13007.1|562
1739808000000|2025-02-17 16:00:00|13019.6|13014.6|13014.6|13007.6|13037.6|13030.6|13012.6|13006.6|1481
1739811600000|2025-02-17 17:00:00|13013.6|13006.6|13015.6|13004.6|13015.6|13007.6|13011.6|13004.6|68
1739815200000|2025-02-17 18:00:00|13013.6|13005.6|13014.1|13002.1|13015.6|13008.6|13010.6|13002.1|23
1739818800000|2025-02-17 19:00:00|13015.9|13003.9|13017.8|13005.8|13019.7|13007.7|13014.1|13002.1|0
1739822400000|2025-02-17 20:00:00|13018.8|13006.8|13024.4|13012.4|13028.1|13016.1|13017.8|13005.8|0
1739826000000|2025-02-17 21:00:00|13026.2|13014.2|13027.5|13015.5|13027.5|13015.5|13026.2|13014.2|0
1739829600000|2025-02-17 22:00:00|13027.1|13015.1|13025.5|13013.5|13027.1|13015.1|13025.5|13013.5|0
1739833200000|2025-02-17 23:00:00|13025.1|13013.1|13008.1|12996.1|13025.1|13013.1|13000.9|12988.9|0
1739836800000|2025-02-18 00:00:00|13007.9|12995.9|13009.1|12997.1|13018.5|13006.5|13005.7|12993.7|0
1739840400000|2025-02-18 01:00:00|13010|12998|13011.9|12999.9|13016.5|13004.5|13005.4|12993.4|0
1739844000000|2025-02-18 02:00:00|13012.8|13000.8|13020.2|13008.2|13024.7|13012.7|13011|12999|0
1739847600000|2025-02-18 03:00:00|13018.4|13006.4|13021.4|13009.4|13024.1|13012.1|13018.4|13006.4|0
1739851200000|2025-02-18 04:00:00|13020.5|13008.5|13014.9|13002.9|13022.3|13010.3|13013.1|13001.1|0
1739854800000|2025-02-18 05:00:00|13016.7|13004.7|13004.8|12992.8|13018.5|13006.5|13002|12990|0
1739858400000|2025-02-18 06:00:00|13004.7|12992.7|13015.8|13003.8|13021.2|13009.2|13000.2|12988.2|0
1739862000000|2025-02-18 07:00:00|13014|13002|13023.6|13018.6|13031.6|13026.6|13011.1|13001.1|125
1739865600000|2025-02-18 08:00:00|13026.6|13021.6|13087.7|13082.7|13091.7|13086.7|13025.6|13020.6|3264
1739869200000|2025-02-18 09:00:00|13088.7|13083.7|13064.7|13059.7|13098.7|13093.7|13059.7|13054.7|2780
1739872800000|2025-02-18 10:00:00|13065.7|13060.7|13071.7|13066.7|13074.2|13069.2|13058.2|13053.2|1847
1739876400000|2025-02-18 11:00:00|13072.2|13067.2|13087.7|13082.7|13091.7|13086.7|13072.2|13067.2|1656
1739880000000|2025-02-18 12:00:00|13091.7|13086.7|13107.3|13102.3|13110.3|13105.3|13082.7|13077.7|1749
1739883600000|2025-02-18 13:00:00|13107.8|13102.8|13100.3|13095.3|13116.8|13111.8|13089.3|13084.3|1630
1739887200000|2025-02-18 14:00:00|13099.8|13094.8|13113.3|13108.3|13118.8|13113.8|13097.3|13092.3|3104
1739890800000|2025-02-18 15:00:00|13113.8|13108.8|13159.6|13154.6|13163.6|13158.6|13113.8|13108.8|5662
1739894400000|2025-02-18 16:00:00|13157.6|13152.6|13143.6|13136.6|13162.1|13157.1|13138.6|13131.6|2638
1739898000000|2025-02-18 17:00:00|13142.6|13135.6|13132.6|13125.6|13146.6|13139.6|13129.6|13123.6|318
1739901600000|2025-02-18 18:00:00|13131.6|13124.6|13144.6|13132.6|13146.6|13138.6|13125.6|13118.6|258
1739905200000|2025-02-18 19:00:00|13144.7|13132.7|13139.2|13127.2|13146.5|13134.5|13133.1|13121.1|0
1739908800000|2025-02-18 20:00:00|13139.1|13127.1|13145.8|13133.8|13145.8|13133.8|13133.7|13121.7|0
1739912400000|2025-02-18 21:00:00|13147.5|13135.5|13141.6|13129.6|13149.5|13137.5|13140.2|13128.2|0
1739916000000|2025-02-18 22:00:00|13141.5|13129.5|13141.8|13129.8|13143.1|13131.1|13141|13129|0
1739919600000|2025-02-18 23:00:00|13143.5|13131.5|13147.8|13135.8|13154.7|13142.7|13142.2|13130.2|0
1739923200000|2025-02-19 00:00:00|13147.4|13135.4|13150.8|13138.8|13150.8|13138.8|13137.7|13125.7|0
1739926800000|2025-02-19 01:00:00|13149.8|13137.8|13141.6|13129.6|13152.7|13140.7|13139.8|13127.8|0
1739930400000|2025-02-19 02:00:00|13140.7|13128.7|13145.8|13133.8|13145.8|13133.8|13137.9|13125.9|0
1739934000000|2025-02-19 03:00:00|13144.9|13132.9|13145.6|13133.6|13145.8|13133.8|13142.4|13130.4|0
1739937600000|2025-02-19 04:00:00|13144|13132|13144.6|13132.6|13147|13135|13140.6|13128.6|0
1739941200000|2025-02-19 05:00:00|13145.4|13133.4|13145.4|13133.4|13147|13135|13142.2|13130.2|0
1739944800000|2025-02-19 06:00:00|13145.5|13133.5|13133.5|13121.5|13150.9|13138.9|13132.7|13120.7|0
1739948400000|2025-02-19 07:00:00|13131.1|13119.1|13111.6|13106.6|13136.1|13131.1|13111.1|13106.1|381
1739952000000|2025-02-19 08:00:00|13112.1|13107.1|13112.7|13107.7|13162.6|13157.6|13085.7|13080.7|5240
1739955600000|2025-02-19 09:00:00|13113.2|13108.2|13121.7|13116.7|13138.7|13133.7|13106.7|13101.7|3085
1739959200000|2025-02-19 10:00:00|13122.2|13117.2|13047.2|13042.2|13122.7|13117.7|13045.7|13040.7|2002
1739962800000|2025-02-19 11:00:00|13047.7|13042.7|13020.2|13015.2|13049.2|13044.2|12998.2|12993.2|874
1739966400000|2025-02-19 12:00:00|13018.7|13013.7|13006.9|13001.9|13038.7|13033.7|13005.9|13000.9|1394
1739970000000|2025-02-19 13:00:00|13007.4|13002.4|12990.4|12985.4|13026.9|13021.9|12990.4|12985.4|1265
1739973600000|2025-02-19 14:00:00|12989.9|12984.9|12949.9|12944.9|13007.4|13002.4|12943.9|12938.9|1977
1739977200000|2025-02-19 15:00:00|12949.4|12944.4|12929.8|12924.8|12982.3|12977.3|12923.8|12918.8|2059
1739980800000|2025-02-19 16:00:00|12929.3|12924.3|12921.8|12914.8|12945.8|12940.8|12913.8|12906.8|2445
1739984400000|2025-02-19 17:00:00|12920.8|12913.8|12912.8|12904.8|12922.8|12915.8|12897.8|12890.8|367
1739988000000|2025-02-19 18:00:00|12911.8|12903.8|12897|12885|12912.8|12904.8|12886.3|12875.3|45
1739991600000|2025-02-19 19:00:00|12897.1|12885.1|12915.3|12903.3|12919.3|12907.3|12896.1|12884.1|0
1739995200000|2025-02-19 20:00:00|12913.7|12901.7|12916.9|12904.9|12916.9|12904.9|12905.1|12893.1|0
1739998800000|2025-02-19 21:00:00|12916|12904|12903.5|12891.5|12916.2|12904.2|12900.2|12888.2|0
1740002400000|2025-02-19 22:00:00|12903.7|12891.7|12906.6|12894.6|12907.3|12895.3|12903.3|12891.3|0
1740006000000|2025-02-19 23:00:00|12904.6|12892.6|12906.6|12894.6|12910.1|12898.1|12903|12891|0
1740009600000|2025-02-20 00:00:00|12905.8|12893.8|12917|12905|12917.4|12905.4|12899.7|12887.7|0
1740013200000|2025-02-20 01:00:00|12917.8|12905.8|12907.7|12895.7|12919.3|12907.3|12907.7|12895.7|0
1740016800000|2025-02-20 02:00:00|12907.6|12895.6|12928.7|12916.7|12930.3|12918.3|12906|12894|0
1740020400000|2025-02-20 03:00:00|12927.9|12915.9|12925.4|12913.4|12930.2|12918.2|12923|12911|0
1740024000000|2025-02-20 04:00:00|12923.8|12911.8|12924.5|12912.5|12925.4|12913.4|12918.8|12906.8|0
1740027600000|2025-02-20 05:00:00|12923.7|12911.7|12919|12907|12930.2|12918.2|12919|12907|0
1740031200000|2025-02-20 06:00:00|12917.4|12905.4|12934.2|12922.2|12941.4|12929.4|12917.4|12905.4|0
1740034800000|2025-02-20 07:00:00|12933.4|12921.4|12923.6|12918.6|12964.6|12959.6|12919.1|12914.1|165
1740038400000|2025-02-20 08:00:00|12924.1|12919.1|12995.9|12990.9|13007.9|13002.9|12920.1|12915.1|1940
1740042000000|2025-02-20 09:00:00|12996.4|12991.4|13022.9|13017.9|13029.4|13024.4|12990.4|12985.4|1277
1740045600000|2025-02-20 10:00:00|13023.9|13018.9|13008.4|13003.4|13029.4|13024.4|13006.4|13001.4|1199
1740049200000|2025-02-20 11:00:00|13007.9|13002.9|13003.9|12998.9|13022.9|13017.9|12997.4|12992.4|995
1740052800000|2025-02-20 12:00:00|13004.4|12999.4|13027|13022|13028.5|13023.5|12995.9|12990.9|2671
1740056400000|2025-02-20 13:00:00|13027.5|13022.5|13007|13002|13029.5|13024.5|13003|12998|1876
1740060000000|2025-02-20 14:00:00|13005.5|13000.5|12977.5|12972.5|13022.5|13017.5|12976.5|12971.5|970
1740063600000|2025-02-20 15:00:00|12977|12972|12969.5|12964.5|12997|12992|12951.5|12946.5|1563
1740067200000|2025-02-20 16:00:00|12971|12966|12953.5|12946.5|12992.5|12987.5|12953.5|12946.5|2027
1740070800000|2025-02-20 17:00:00|12952.5|12945.5|12968.5|12960.5|12978.5|12972.5|12951.5|12945.5|353
1740074400000|2025-02-20 18:00:00|12967.5|12959.5|12978|12966|12981|12970.5|12959.5|12952.5|183
1740078000000|2025-02-20 19:00:00|12976.3|12964.3|12988.5|12976.5|12991.7|12979.7|12976.3|12964.3|0
1740081600000|2025-02-20 20:00:00|12988.4|12976.4|12983.6|12971.6|12992.1|12980.1|12981.9|12969.9|0
1740085200000|2025-02-20 21:00:00|12981.7|12969.7|12976.2|12964.2|12982.3|12970.3|12971.2|12959.2|0
1740088800000|2025-02-20 22:00:00|12976|12964|12976|12964|12976.5|12964.5|12975|12963|0
1740092400000|2025-02-20 23:00:00|12975.9|12963.9|12982.8|12970.8|12986.1|12974.1|12974.1|12962.1|0
1740096000000|2025-02-21 00:00:00|12982.1|12970.1|12986|12974|12990.1|12978.1|12980.3|12968.3|0
1740099600000|2025-02-21 01:00:00|12984.4|12972.4|12976.1|12964.1|12984.4|12972.4|12975.3|12963.3|0
1740103200000|2025-02-21 02:00:00|12976.2|12964.2|12982.6|12970.6|12984.3|12972.3|12976.1|12964.1|0
1740106800000|2025-02-21 03:00:00|12981|12969|12972.9|12960.9|12981|12969|12972.9|12960.9|0
1740110400000|2025-02-21 04:00:00|12972.1|12960.1|12971.2|12959.2|12974.5|12962.5|12971.2|12959.2|0
1740114000000|2025-02-21 05:00:00|12972.8|12960.8|12974.3|12962.3|12976|12964|12969.4|12957.4|0
1740117600000|2025-02-21 06:00:00|12976|12964|12990.8|12978.8|12995.6|12983.6|12976|12964|0
1740121200000|2025-02-21 07:00:00|12992.4|12980.4|12961.9|12956.9|12998.9|12993.9|12955.4|12950.4|152
1740124800000|2025-02-21 08:00:00|12950.4|12945.4|12912.5|12907.5|12966.9|12961.9|12905.5|12900.5|1586
1740128400000|2025-02-21 09:00:00|12913.5|12908.5|12928.5|12923.5|12953.5|12948.5|12894.5|12889.5|877
1740132000000|2025-02-21 10:00:00|12929|12924|12960.5|12955.5|12975.5|12970.5|12921.5|12916.5|1237
1740135600000|2025-02-21 11:00:00|12959.5|12954.5|12964.5|12959.5|12992|12987|12955.5|12950.5|584
1740139200000|2025-02-21 12:00:00|12965.5|12960.5|12960.8|12955.8|12965.5|12960.5|12946.5|12941.5|382
1740142800000|2025-02-21 13:00:00|12960.3|12955.3|12961.3|12956.3|12982.3|12977.3|12956.8|12951.8|484
1740146400000|2025-02-21 14:00:00|12961.8|12956.8|12919.3|12914.3|12971.3|12966.3|12906.8|12901.8|1005
1740150000000|2025-02-21 15:00:00|12912.3|12907.3|12928.5|12923.5|12932|12927|12906.5|12901.5|1346
1740153600000|2025-02-21 16:00:00|12928|12923|12957.5|12950.5|12963.5|12956.5|12928|12923|883
1740157200000|2025-02-21 17:00:00|12956.5|12949.5|12929.5|12922.5|12960.5|12953.5|12928.5|12919.5|168
1740160800000|2025-02-21 18:00:00|12928.5|12921.5|12896.2|12884.2|12928.5|12921.5|12888.5|12880.5|149
1740164400000|2025-02-21 19:00:00|12896.1|12884.1|12885|12873|12904.6|12892.6|12875.1|12863.1|0
1740168000000|2025-02-21 20:00:00|12884.9|12872.9|12891.8|12879.8|12894.3|12882.3|12877.9|12865.9|0
1740171600000|2025-02-21 21:00:00|12891.9|12879.9|12891.6|12879.6|12898.6|12886.6|12888|12876|0
1740175200000|2025-02-21 22:00:00|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|0
1740351600000|2025-02-23 23:00:00|12910.2|12898.2|12934.8|12922.8|12938.1|12926.1|12906.5|12894.5|0
1740355200000|2025-02-24 00:00:00|12934.7|12922.7|12952.2|12940.2|12956.4|12944.4|12914.5|12902.5|0
1740358800000|2025-02-24 01:00:00|12951.4|12939.4|12969.2|12957.2|13002.2|12990.2|12949.8|12937.8|0
1740362400000|2025-02-24 02:00:00|12969.8|12957.8|12968|12956|12972.9|12960.9|12964.6|12952.6|0
1740366000000|2025-02-24 03:00:00|12968.5|12956.5|12967.8|12955.8|12972|12960|12964.3|12952.3|0
1740369600000|2025-02-24 04:00:00|12967.2|12955.2|12966.7|12954.7|12973.1|12961.1|12964.9|12952.9|0
1740373200000|2025-02-24 05:00:00|12967.3|12955.3|12987.5|12975.5|12988.1|12976.1|12967.3|12955.3|0
1740376800000|2025-02-24 06:00:00|12986.9|12974.9|12977.8|12965.8|12992.8|12980.8|12962.9|12950.9|0
1740380400000|2025-02-24 07:00:00|12980.1|12968.1|12972.5|12967.5|13004.5|12999.5|12971.5|12966.5|323
1740384000000|2025-02-24 08:00:00|12974.5|12969.5|12980.1|12975.1|13006.5|13001.5|12935.5|12930.5|1528
1740387600000|2025-02-24 09:00:00|12980.6|12975.6|13017.1|13012.1|13031.1|13026.1|12978.6|12973.6|398
1740391200000|2025-02-24 10:00:00|13017.6|13012.6|13024.6|13019.6|13035.6|13030.6|13017.1|13012.1|283
1740394800000|2025-02-24 11:00:00|13025.6|13020.6|13030.6|13025.6|13055.6|13050.6|13018.1|13013.1|280
1740398400000|2025-02-24 12:00:00|13029.6|13024.6|13022.9|13017.9|13030.1|13025.1|13000.6|12995.6|173
1740402000000|2025-02-24 13:00:00|13022.4|13017.4|13039.9|13034.9|13047.9|13042.9|13021.9|13016.9|335
1740405600000|2025-02-24 14:00:00|13039.4|13034.4|12946.9|12941.9|13047.4|13042.4|12943.4|12938.4|850
1740409200000|2025-02-24 15:00:00|12948.4|12943.4|12981.3|12976.3|12987.8|12982.8|12927.9|12922.9|736
1740412800000|2025-02-24 16:00:00|12982.3|12977.3|13011.6|13005.6|13022.3|13017.3|12977.8|12972.8|1261
1740416400000|2025-02-24 17:00:00|13012.6|13004.6|13014.6|13007.6|13025.6|13018.6|13009.6|13002.6|116
1740420000000|2025-02-24 18:00:00|13015.6|13008.6|13017.6|13005.6|13030.6|13023.6|13015.1|13005.6|149
1740423600000|2025-02-24 19:00:00|13018.4|13006.4|13006.3|12994.3|13024.4|13012.4|13002.9|12990.9|0
1740427200000|2025-02-24 20:00:00|13004.7|12992.7|12987.4|12975.4|13017.7|13005.7|12985.5|12973.5|0
1740430800000|2025-02-24 21:00:00|12988.5|12976.5|12993.6|12981.6|12999.2|12987.2|12984|12972|0
1740434400000|2025-02-24 22:00:00|12993|12981|12993.4|12981.4|12993.6|12981.6|12990.4|12978.4|0
1740438000000|2025-02-24 23:00:00|12993.5|12981.5|12983.8|12971.8|12998.6|12986.6|12977.8|12965.8|0
1740441600000|2025-02-25 00:00:00|12984.3|12972.3|12991.2|12979.2|13000.1|12988.1|12983.7|12971.7|0
1740445200000|2025-02-25 01:00:00|12991.1|12979.1|13004.4|12992.4|13006.1|12994.1|12990.2|12978.2|0
1740448800000|2025-02-25 02:00:00|13004.5|12992.5|13015.9|13003.9|13015.9|13003.9|13000.8|12988.8|0
1740452400000|2025-02-25 03:00:00|13015.8|13003.8|13022.3|13010.3|13033.8|13021.8|13015.8|13003.8|0
1740456000000|2025-02-25 04:00:00|13022.2|13010.2|13017.4|13005.4|13027.3|13015.3|13017.4|13005.4|0
1740459600000|2025-02-25 05:00:00|13018.2|13006.2|13025.5|13013.5|13027.2|13015.2|13017.4|13005.4|0
1740463200000|2025-02-25 06:00:00|13024.7|13012.7|13000.7|12988.7|13027.2|13015.2|12995.4|12983.4|0
1740466800000|2025-02-25 07:00:00|12999.9|12987.9|12972.1|12967.1|13002.6|12997.6|12958.6|12953.6|181
1740470400000|2025-02-25 08:00:00|12973.1|12968.1|13050.9|13045.9|13076.9|13071.9|12964.1|12959.1|1750
1740474000000|2025-02-25 09:00:00|13051.9|13046.9|13087.9|13082.9|13113.9|13108.9|13047.4|13042.4|806
1740477600000|2025-02-25 10:00:00|13088.9|13083.9|13112.9|13107.9|13139.9|13134.9|13088.9|13083.9|853
1740481200000|2025-02-25 11:00:00|13113.4|13108.4|13153.9|13148.9|13162.9|13157.9|13113.4|13108.4|400
1740484800000|2025-02-25 12:00:00|13153.4|13148.4|13155.8|13150.8|13160.8|13155.8|13143.9|13138.9|489
1740488400000|2025-02-25 13:00:00|13154.3|13149.3|13196.8|13191.8|13202.3|13197.3|13146.8|13141.8|674
1740492000000|2025-02-25 14:00:00|13197.3|13192.3|13159.3|13154.3|13221.3|13216.3|13155.3|13150.3|1005
1740495600000|2025-02-25 15:00:00|13160.8|13155.8|13127.1|13122.1|13161.3|13156.3|13081.6|13076.6|988
1740499200000|2025-02-25 16:00:00|13127.6|13122.6|13147.6|13140.6|13153.6|13146.6|13113.1|13107.6|1364
1740502800000|2025-02-25 17:00:00|13146.6|13139.6|13160.6|13153.6|13160.6|13153.6|13131.6|13123.6|180
1740506400000|2025-02-25 18:00:00|13161.6|13154.6|13171.7|13159.7|13188.6|13180.6|13152.6|13141.1|184
1740510000000|2025-02-25 19:00:00|13171.6|13159.6|13177.4|13165.4|13182.5|13170.5|13153.5|13141.5|0
1740513600000|2025-02-25 20:00:00|13177.3|13165.3|13154.6|13142.6|13190.4|13178.4|13152|13140|0
1740517200000|2025-02-25 21:00:00|13155.3|13143.3|13167.4|13155.4|13174.2|13162.2|13153.8|13141.8|0
1740520800000|2025-02-25 22:00:00|13167.6|13155.6|13177.3|13165.3|13177.4|13165.4|13167.1|13155.1|0
1740524400000|2025-02-25 23:00:00|13177.4|13165.4|13183.5|13171.5|13188|13176|13177.4|13165.4|0
1740528000000|2025-02-26 00:00:00|13183|13171|13167.4|13155.4|13186.6|13174.6|13162.7|13150.7|0
1740531600000|2025-02-26 01:00:00|13166.6|13154.6|13165.4|13153.4|13170.5|13158.5|13159.1|13147.1|0
1740535200000|2025-02-26 02:00:00|13167.1|13155.1|13169.2|13157.2|13170.8|13158.8|13160.4|13148.4|0
1740538800000|2025-02-26 03:00:00|13169.1|13157.1|13166.3|13154.3|13174.7|13162.7|13165.9|13153.9|0
1740542400000|2025-02-26 04:00:00|13164.7|13152.7|13182.3|13170.3|13182.3|13170.3|13164.6|13152.6|0
1740546000000|2025-02-26 05:00:00|13184.6|13172.6|13200.2|13188.2|13204.9|13192.9|13184.6|13172.6|0
1740549600000|2025-02-26 06:00:00|13207.2|13195.2|13214.8|13202.8|13219.5|13207.5|13195.9|13183.9|0
1740553200000|2025-02-26 07:00:00|13212.4|13200.4|13142.1|13137.1|13214.8|13206.1|13125.6|13120.6|408
1740556800000|2025-02-26 08:00:00|13141.6|13136.6|13219.4|13214.4|13221.4|13216.4|13122.1|13117.1|1725
1740560400000|2025-02-26 09:00:00|13218.4|13213.4|13226.4|13221.4|13237.4|13232.4|13212.4|13207.4|906
1740564000000|2025-02-26 10:00:00|13226.9|13221.9|13249.4|13244.4|13252.9|13247.9|13224.9|13219.9|713
1740567600000|2025-02-26 11:00:00|13248.9|13243.9|13260.4|13255.4|13271.9|13266.9|13245.9|13240.9|510
1740571200000|2025-02-26 12:00:00|13261.4|13256.4|13281.5|13276.5|13288.9|13283.9|13258.4|13253.4|535
1740574800000|2025-02-26 13:00:00|13280.5|13275.5|13288|13283|13315.5|13310.5|13275.5|13270.5|707
1740578400000|2025-02-26 14:00:00|13287.5|13282.5|13281|13276|13292.5|13287.5|13257.5|13252.5|778
1740582000000|2025-02-26 15:00:00|13284|13279|13323.5|13318.5|13326|13321|13279.5|13274.5|612
1740585600000|2025-02-26 16:00:00|13326|13321|13315|13308|13343|13338|13312|13305|1178
1740589200000|2025-02-26 17:00:00|13314|13307|13292|13285|13335|13327|13284|13277|230
1740592800000|2025-02-26 18:00:00|13291|13284|13247.3|13235.3|13295|13287|13242|13230|243
1740596400000|2025-02-26 19:00:00|13245|13233|13245.5|13233.5|13269.8|13257.8|13235.4|13223.4|0
1740600000000|2025-02-26 20:00:00|13245.6|13233.6|13270.6|13258.6|13281.3|13269.3|13243.1|13231.1|0
1740603600000|2025-02-26 21:00:00|13270.1|13258.1|13293.1|13281.1|13302.3|13290.3|13242|13230|0
1740607200000|2025-02-26 22:00:00|13293.6|13281.6|13279.2|13267.2|13295.7|13283.7|13279.2|13267.2|0
1740610800000|2025-02-26 23:00:00|13279|13267|13279.2|13267.2|13282.2|13270.2|13260.1|13248.1|0
1740614400000|2025-02-27 00:00:00|13278.7|13266.7|13279.5|13267.5|13304.3|13292.3|13277.2|13265.2|0
1740618000000|2025-02-27 01:00:00|13279.4|13267.4|13281|13269|13289.3|13277.3|13265.6|13253.6|0
1740621600000|2025-02-27 02:00:00|13279.3|13267.3|13289.3|13277.3|13292.9|13280.9|13271|13259|0
1740625200000|2025-02-27 03:00:00|13289.4|13277.4|13290|13278|13301|13289|13289.2|13277.2|0
1740628800000|2025-02-27 04:00:00|13289.2|13277.2|13289.7|13277.7|13294.2|13282.2|13285.8|13273.8|0
1740632400000|2025-02-27 05:00:00|13291.4|13279.4|13303.7|13291.7|13308.7|13296.7|13288.9|13276.9|0
1740636000000|2025-02-27 06:00:00|13303.2|13291.2|13306.3|13294.3|13313.7|13301.7|13301.2|13289.2|0
1740639600000|2025-02-27 07:00:00|13304.7|13292.7|13214.5|13209.5|13304.7|13293|13212.5|13207.5|361
1740643200000|2025-02-27 08:00:00|13214|13209|13261.7|13256.7|13261.7|13256.7|13192.5|13187.5|1685
1740646800000|2025-02-27 09:00:00|13262.2|13257.2|13315.2|13310.2|13319.7|13314.7|13260.2|13255.2|497
1740650400000|2025-02-27 10:00:00|13313.2|13308.2|13284.7|13279.7|13317.2|13312.2|13273.7|13268.7|308
1740654000000|2025-02-27 11:00:00|13285.2|13280.2|13295.7|13290.7|13310.7|13305.7|13279.7|13274.7|377
1740657600000|2025-02-27 12:00:00|13296.2|13291.2|13282.4|13277.4|13315.2|13310.2|13281.4|13276.4|444
1740661200000|2025-02-27 13:00:00|13281.9|13276.9|13236.9|13231.9|13298.9|13293.9|13223.4|13218.4|938
1740664800000|2025-02-27 14:00:00|13237.4|13232.4|13203.4|13198.4|13251.4|13246.4|13198.4|13193.4|1296
1740668400000|2025-02-27 15:00:00|13202.9|13197.9|13245.3|13240.3|13254.3|13249.3|13180.4|13175.4|939
1740672000000|2025-02-27 16:00:00|13244.8|13239.8|13247.3|13240.3|13278.3|13271.3|13243.8|13238.8|1405
1740675600000|2025-02-27 17:00:00|13248.3|13241.3|13248.3|13241.3|13258.3|13250.3|13230.3|13222.3|196
1740679200000|2025-02-27 18:00:00|13249.3|13242.3|13272.7|13260.7|13277.3|13270.3|13249.3|13242.3|97
1740682800000|2025-02-27 19:00:00|13272.8|13260.8|13218.6|13206.6|13272.8|13260.8|13209|13197|0
1740686400000|2025-02-27 20:00:00|13216.9|13204.9|13200.4|13188.4|13218.7|13206.7|13192.6|13180.6|0
1740690000000|2025-02-27 21:00:00|13204.6|13192.6|13210.8|13198.8|13219.3|13207.3|13198.3|13186.3|0
1740693600000|2025-02-27 22:00:00|13210.6|13198.6|13211.5|13199.5|13212.4|13200.4|13208|13196|0
1740697200000|2025-02-27 23:00:00|13211.6|13199.6|13221.1|13209.1|13224.6|13212.6|13211.6|13199.6|0
1740700800000|2025-02-28 00:00:00|13221|13209|13164|13152|13224.2|13212.2|13163.2|13151.2|0
1740704400000|2025-02-28 01:00:00|13164.9|13152.9|13167.6|13155.6|13189.3|13177.3|13160|13148|0
1740708000000|2025-02-28 02:00:00|13169.3|13157.3|13152.8|13140.8|13179.8|13167.8|13151.2|13139.2|0
1740711600000|2025-02-28 03:00:00|13152.9|13140.9|13145.9|13133.9|13156.4|13144.4|13129.7|13117.7|0
1740715200000|2025-02-28 04:00:00|13146.8|13134.8|13155.4|13143.4|13165.8|13153.8|13137.5|13125.5|0
1740718800000|2025-02-28 05:00:00|13154.6|13142.6|13161.5|13149.5|13166.5|13154.5|13152.6|13140.6|0
1740722400000|2025-02-28 06:00:00|13159.8|13147.8|13163|13151|13171.6|13159.6|13148.4|13136.4|0
1740726000000|2025-02-28 07:00:00|13164.7|13152.7|13232.2|13227.2|13233.7|13228.7|13144.7|13139.7|193
1740729600000|2025-02-28 08:00:00|13235.2|13230.2|13241.9|13236.9|13287.2|13282.2|13216.4|13211.4|1818
1740733200000|2025-02-28 09:00:00|13243.4|13238.4|13278.9|13273.9|13283.4|13278.4|13232.4|13227.4|777
1740736800000|2025-02-28 10:00:00|13279.4|13274.4|13281.9|13276.9|13291.4|13286.4|13243.9|13238.9|871
1740740400000|2025-02-28 11:00:00|13282.9|13277.9|13294.4|13289.4|13299.9|13294.9|13273.9|13268.9|305
1740744000000|2025-02-28 12:00:00|13293.4|13288.4|13279.2|13274.2|13297.9|13292.9|13264.4|13259.4|423
1740747600000|2025-02-28 13:00:00|13281.2|13276.2|13290.7|13285.7|13294.7|13289.7|13271.2|13266.2|355
1740751200000|2025-02-28 14:00:00|13291.7|13286.7|13334.7|13329.7|13335.7|13330.7|13285.7|13280.7|760
1740754800000|2025-02-28 15:00:00|13335.7|13330.7|13324.3|13319.3|13350.7|13345.7|13313.3|13308.3|758
1740758400000|2025-02-28 16:00:00|13324.8|13319.8|13347.3|13340.3|13353.3|13346.3|13313.3|13308.3|1827
1740762000000|2025-02-28 17:00:00|13348.3|13341.3|13282.3|13275.3|13353.3|13346.3|13281.3|13275.3|238
1740765600000|2025-02-28 18:00:00|13281.3|13274.3|13236.6|13224.6|13301.3|13294.3|13233.3|13224.6|319
1740769200000|2025-02-28 19:00:00|13235|13223|13288.6|13276.6|13290.4|13278.4|13234.9|13222.9|0
1740772800000|2025-02-28 20:00:00|13287.8|13275.8|13331.4|13319.4|13337.7|13325.7|13286.9|13274.9|0
1740776400000|2025-02-28 21:00:00|13331.5|13319.5|13327.8|13315.8|13339.7|13327.7|13321.2|13309.2|0
1740780000000|2025-02-28 22:00:00|13328|13316|13328|13316|13328|13316|13328|13316|0
1740956400000|2025-03-02 23:00:00|13365.3|13353.3|13363.8|13351.8|13388.6|13376.6|13359.4|13347.4|0
1740960000000|2025-03-03 00:00:00|13363.9|13351.9|13348.8|13336.8|13375.9|13363.9|13342.4|13330.4|0
1740963600000|2025-03-03 01:00:00|13340.4|13328.4|13347.2|13335.2|13350.7|13338.7|13330.5|13318.5|0
1740967200000|2025-03-03 02:00:00|13355.1|13343.1|13354.8|13342.8|13366.8|13354.8|13350.2|13338.2|0
1740970800000|2025-03-03 03:00:00|13354.9|13342.9|13360.7|13348.7|13361.6|13349.6|13351.2|13339.2|0
1740974400000|2025-03-03 04:00:00|13368.3|13356.3|13366.9|13354.9|13376.8|13364.8|13360.1|13348.1|0
1740978000000|2025-03-03 05:00:00|13366.8|13354.8|13386.5|13374.5|13386.5|13374.5|13363.3|13351.3|0
1740981600000|2025-03-03 06:00:00|13384.8|13372.8|13377.2|13365.2|13400.2|13388.2|13371.3|13359.3|0
1740985200000|2025-03-03 07:00:00|13378|13366|13339.3|13334.3|13380.6|13368.6|13328.3|13323.3|258
1740988800000|2025-03-03 08:00:00|13339.8|13334.8|13249.2|13244.2|13359.8|13354.8|13220.3|13215.3|2058
1740992400000|2025-03-03 09:00:00|13249.7|13244.7|13299.2|13294.2|13306.2|13301.2|13239.2|13234.2|627
1740996000000|2025-03-03 10:00:00|13299.7|13294.7|13329.2|13324.2|13337.7|13332.7|13283.7|13278.7|614
1740999600000|2025-03-03 11:00:00|13331.2|13326.2|13361.2|13356.2|13363.2|13358.2|13310.7|13305.7|521
1741003200000|2025-03-03 12:00:00|13360.2|13355.2|13413.1|13408.1|13414.6|13409.6|13353.7|13348.7|1047
1741006800000|2025-03-03 13:00:00|13413.6|13408.6|13407.1|13402.1|13417.1|13412.1|13389.1|13384.1|560
1741010400000|2025-03-03 14:00:00|13407.6|13402.6|13435.1|13430.1|13448.6|13443.6|13397.1|13392.1|1120
1741014000000|2025-03-03 15:00:00|13433.6|13428.6|13416.3|13411.3|13441.8|13436.8|13387.3|13382.3|1365
1741017600000|2025-03-03 16:00:00|13417.8|13412.8|13381.3|13374.3|13426.8|13421.8|13363.3|13356.3|1861
1741021200000|2025-03-03 17:00:00|13380.3|13373.3|13395.3|13388.3|13418.3|13412.3|13376.3|13370.3|375
1741024800000|2025-03-03 18:00:00|13393.3|13387.3|13358.1|13346.1|13395.3|13388.3|13335.3|13328.3|229
1741028400000|2025-03-03 19:00:00|13356.4|13344.4|13319.7|13307.7|13373.5|13361.5|13319.7|13307.7|0
1741032000000|2025-03-03 20:00:00|13320.5|13308.5|13314.2|13302.2|13324.6|13312.6|13259.7|13247.7|0
1741035600000|2025-03-03 21:00:00|13317.5|13305.5|13338|13326|13340.3|13328.3|13315.2|13303.2|0
1741039200000|2025-03-03 22:00:00|13336.8|13324.8|13335.4|13323.4|13337.3|13325.3|13333.5|13321.5|0
1741042800000|2025-03-03 23:00:00|13334.9|13322.9|13318.6|13306.6|13343.2|13331.2|13313.4|13301.4|0
1741046400000|2025-03-04 00:00:00|13318.7|13306.7|13313.2|13301.2|13334.9|13322.9|13297.7|13285.7|0
1741050000000|2025-03-04 01:00:00|13314.9|13302.9|13295.9|13283.9|13315.1|13303.1|13283.3|13271.3|0
1741053600000|2025-03-04 02:00:00|13295.8|13283.8|13299.1|13287.1|13307.4|13295.4|13289.2|13277.2|0
1741057200000|2025-03-04 03:00:00|13300|13288|13302.7|13290.7|13308.6|13296.6|13294.1|13282.1|0
1741060800000|2025-03-04 04:00:00|13302.6|13290.6|13296.7|13284.7|13309.4|13297.4|13292.5|13280.5|0
1741064400000|2025-03-04 05:00:00|13297.6|13285.6|13317.4|13305.4|13326.1|13314.1|13287.3|13275.3|0
1741068000000|2025-03-04 06:00:00|13315.7|13303.7|13314.1|13302.1|13324.1|13312.1|13303.8|13291.8|0
1741071600000|2025-03-04 07:00:00|13317.4|13305.4|13251.8|13246.8|13317.4|13305.4|13239.3|13234.3|285
1741075200000|2025-03-04 08:00:00|13252.8|13247.8|13181|13176|13283.8|13278.8|13172|13167|2579
1741078800000|2025-03-04 09:00:00|13179|13174|13115.5|13110.5|13191|13186|13115|13110|1111
1741082400000|2025-03-04 10:00:00|13114|13109|13078|13073|13114|13109|13048.5|13043.5|1023
1741086000000|2025-03-04 11:00:00|13076.5|13071.5|13079|13074|13091|13086|13056.5|13051.5|653
1741089600000|2025-03-04 12:00:00|13077|13072|13076.4|13071.4|13092|13087|13056.5|13051.5|815
1741093200000|2025-03-04 13:00:00|13077.4|13072.4|13058.4|13053.4|13092.9|13087.9|13053.4|13048.4|1052
1741096800000|2025-03-04 14:00:00|13056.9|13051.9|13044.4|13039.4|13111.9|13106.9|13032.4|13027.4|1575
1741100400000|2025-03-04 15:00:00|13043.4|13038.4|13042.6|13037.6|13077.6|13072.6|12997.6|12992.6|1992
1741104000000|2025-03-04 16:00:00|13042.1|13037.1|13083.6|13076.6|13087.6|13080.6|13025.6|13019.6|2384
1741107600000|2025-03-04 17:00:00|13084.6|13077.6|13112.6|13104.6|13134.6|13127.6|13080.6|13073.6|506
1741111200000|2025-03-04 18:00:00|13111.6|13103.6|13209.7|13197.7|13213.6|13206.6|13106.6|13098.6|399
1741114800000|2025-03-04 19:00:00|13208|13196|13238.1|13226.1|13255.7|13243.7|13206.2|13194.2|0
1741118400000|2025-03-04 20:00:00|13236.4|13224.4|13174.2|13162.2|13263.9|13251.9|13165.7|13153.7|0
1741122000000|2025-03-04 21:00:00|13174.3|13162.3|13230.3|13218.3|13253.2|13241.2|13170.7|13158.7|0
1741125600000|2025-03-04 22:00:00|13230.5|13218.5|13238|13226|13238.1|13226.1|13226.4|13214.4|0
1741129200000|2025-03-04 23:00:00|13237.9|13225.9|13237.9|13225.9|13251.2|13239.2|13226.8|13214.8|0
1741132800000|2025-03-05 00:00:00|13237.7|13225.7|13211.1|13199.1|13244.2|13232.2|13194|13182|0
1741136400000|2025-03-05 01:00:00|13213.6|13201.6|13206.5|13194.5|13225.6|13213.6|13171.8|13159.8|0
1741140000000|2025-03-05 02:00:00|13206.4|13194.4|13195.4|13183.4|13212.2|13200.2|13192|13180|0
1741143600000|2025-03-05 03:00:00|13193.7|13181.7|13232.2|13220.2|13232.2|13220.2|13189.4|13177.4|0
1741147200000|2025-03-05 04:00:00|13232.1|13220.1|13222|13210|13234|13222|13218.7|13206.7|0
1741150800000|2025-03-05 05:00:00|13222.8|13210.8|13230.8|13218.8|13230.8|13218.8|13216.8|13204.8|0
1741154400000|2025-03-05 06:00:00|13229.1|13217.1|13230.7|13218.7|13237.3|13225.3|13202.6|13190.6|0
1741158000000|2025-03-05 07:00:00|13232.3|13220.3|13239.7|13234.7|13319.2|13314.2|13204.2|13199.2|669
1741161600000|2025-03-05 08:00:00|13241.7|13236.7|13242.1|13237.1|13308.6|13303.6|13211.7|13206.7|2880
1741165200000|2025-03-05 09:00:00|13242.6|13237.6|13331.6|13326.6|13334.6|13329.6|13228.6|13223.6|849
1741168800000|2025-03-05 10:00:00|13332.6|13327.6|13255.6|13250.6|13351.6|13346.6|13251.6|13246.6|816
1741172400000|2025-03-05 11:00:00|13256.6|13251.6|13226.6|13221.6|13265.6|13260.6|13218.6|13213.6|621
1741176000000|2025-03-05 12:00:00|13228.6|13223.6|13224|13219|13250.1|13245.1|13209.1|13204.1|786
1741179600000|2025-03-05 13:00:00|13224.5|13219.5|13265|13260|13289|13284|13222|13217|1217
1741183200000|2025-03-05 14:00:00|13266|13261|13247.5|13242.5|13266|13261|13211|13206|1334
1741186800000|2025-03-05 15:00:00|13254.5|13249.5|13252.8|13247.8|13281|13276|13232.8|13227.8|1197
1741190400000|2025-03-05 16:00:00|13252.3|13247.3|13249.8|13241.8|13262.8|13255.8|13196.8|13190.8|2318
1741194000000|2025-03-05 17:00:00|13248.8|13242.8|13265.8|13257.8|13273.8|13266.8|13245.8|13237.8|198
1741197600000|2025-03-05 18:00:00|13264.8|13258.8|13271.9|13259.9|13277.3|13268.8|13234.8|13226.8|210
1741201200000|2025-03-05 19:00:00|13270.2|13258.2|13292.1|13280.1|13305.6|13293.6|13268.4|13256.4|0
1741204800000|2025-03-05 20:00:00|13292|13280|13289.9|13277.9|13307.6|13295.6|13282.6|13270.6|0
1741208400000|2025-03-05 21:00:00|13290.6|13278.6|13285.6|13273.6|13296.6|13284.6|13275.9|13263.9|0
1741212000000|2025-03-05 22:00:00|13285.1|13273.1|13287.7|13275.7|13290.2|13278.2|13284.9|13272.9|0
1741215600000|2025-03-05 23:00:00|13287.8|13275.8|13288.5|13276.5|13301.5|13289.5|13283|13271|0
1741219200000|2025-03-06 00:00:00|13288.4|13276.4|13266.9|13254.9|13295.9|13283.9|13266.8|13254.8|0
1741222800000|2025-03-06 01:00:00|13268.5|13256.5|13287.7|13275.7|13292.6|13280.6|13258.7|13246.7|0
1741226400000|2025-03-06 02:00:00|13288.5|13276.5|13292.2|13280.2|13297.6|13285.6|13282.4|13270.4|0
1741230000000|2025-03-06 03:00:00|13288.9|13276.9|13289.2|13277.2|13294.1|13282.1|13282.3|13270.3|0
1741233600000|2025-03-06 04:00:00|13289.3|13277.3|13300.8|13288.8|13302.4|13290.4|13287.6|13275.6|0
1741237200000|2025-03-06 05:00:00|13300.7|13288.7|13298.1|13286.1|13307.3|13295.3|13294.1|13282.1|0
1741240800000|2025-03-06 06:00:00|13298|13286|13340.9|13328.9|13350.6|13338.6|13296.3|13284.3|0
1741244400000|2025-03-06 07:00:00|13342.5|13330.5|13281.3|13276.3|13344.2|13332.2|13276.8|13271.8|266
1741248000000|2025-03-06 08:00:00|13278.3|13273.3|13221.1|13216.1|13321.8|13316.8|13217.6|13212.6|3059
1741251600000|2025-03-06 09:00:00|13220.6|13215.6|13145.6|13140.6|13222.1|13217.1|13134.6|13129.6|1230
1741255200000|2025-03-06 10:00:00|13146.1|13141.1|13107.1|13102.1|13169.1|13164.1|13105.6|13100.6|830
1741258800000|2025-03-06 11:00:00|13106.6|13101.6|13163.1|13158.1|13168.6|13163.6|13101.1|13096.1|512
1741262400000|2025-03-06 12:00:00|13162.6|13157.6|13154.4|13149.4|13170.6|13165.6|13132.1|13127.1|549
1741266000000|2025-03-06 13:00:00|13153.9|13148.9|13163.9|13158.9|13185.9|13180.9|13114.4|13109.4|649
1741269600000|2025-03-06 14:00:00|13163.4|13158.4|13203.4|13198.4|13219.4|13214.4|13137.4|13132.4|1430
1741273200000|2025-03-06 15:00:00|13200.9|13195.9|13238|13233|13242|13237|13196.4|13191.4|1164
1741276800000|2025-03-06 16:00:00|13240|13235|13159|13152|13270.5|13265.5|13156|13150|2334
1741280400000|2025-03-06 17:00:00|13158|13151|13159|13151|13185|13178|13131|13124|436
1741284000000|2025-03-06 18:00:00|13158|13150|13155.2|13143.2|13172|13164|13128|13121|252
1741287600000|2025-03-06 19:00:00|13155.1|13143.1|13141.3|13129.3|13185.8|13173.8|13126.8|13114.8|0
1741291200000|2025-03-06 20:00:00|13141.2|13129.2|13139.2|13127.2|13174.9|13162.9|13134.8|13122.8|0
1741294800000|2025-03-06 21:00:00|13142.5|13130.5|13166.2|13154.2|13182.3|13170.3|13138.1|13126.1|0
1741298400000|2025-03-06 22:00:00|13166.4|13154.4|13166.7|13154.7|13174.9|13162.9|13164.3|13152.3|0
1741302000000|2025-03-06 23:00:00|13166.8|13154.8|13162.3|13150.3|13171.5|13159.5|13156.9|13144.9|0
1741305600000|2025-03-07 00:00:00|13161.8|13149.8|13156.4|13144.4|13164.8|13152.8|13140|13128|0
1741309200000|2025-03-07 01:00:00|13156.5|13144.5|13177.8|13165.8|13179.5|13167.5|13152.3|13140.3|0
1741312800000|2025-03-07 02:00:00|13177.7|13165.7|13177.7|13165.7|13191.1|13179.1|13172.6|13160.6|0
1741316400000|2025-03-07 03:00:00|13177.8|13165.8|13162.5|13150.5|13179.3|13167.3|13159.3|13147.3|0
1741320000000|2025-03-07 04:00:00|13161.7|13149.7|13161.1|13149.1|13169.2|13157.2|13155.9|13143.9|0
1741323600000|2025-03-07 05:00:00|13161.2|13149.2|13142.9|13130.9|13164.4|13152.4|13137.8|13125.8|0
1741327200000|2025-03-07 06:00:00|13144.5|13132.5|13120.3|13108.3|13144.5|13132.5|13120.2|13108.2|0
1741330800000|2025-03-07 07:00:00|13117.1|13105.1|13142|13137|13160|13155|13105|13100|95
1741334400000|2025-03-07 08:00:00|13142.5|13137.5|13149.7|13144.7|13167.5|13162.5|13113.5|13108.5|1337
1741338000000|2025-03-07 09:00:00|13150.7|13145.7|13193.7|13188.7|13199.2|13194.2|13145.2|13140.2|464
1741341600000|2025-03-07 10:00:00|13193.2|13188.2|13163.7|13158.7|13200.7|13195.7|13142.2|13137.2|433
1741345200000|2025-03-07 11:00:00|13164.2|13159.2|13190.2|13185.2|13201.7|13196.7|13153.7|13148.7|253
1741348800000|2025-03-07 12:00:00|13189.2|13184.2|13178.9|13173.9|13195.2|13190.2|13149.9|13144.9|314
1741352400000|2025-03-07 13:00:00|13179.4|13174.4|13170.9|13165.9|13216.4|13211.4|13149.9|13144.9|869
1741356000000|2025-03-07 14:00:00|13170.4|13165.4|13237.4|13232.4|13241.9|13236.9|13141.9|13136.9|896
1741359600000|2025-03-07 15:00:00|13237.9|13232.9|13272.7|13267.7|13298.2|13293.2|13212.7|13207.7|1969
1741363200000|2025-03-07 16:00:00|13269.7|13264.7|13248.7|13241.7|13287.7|13282.7|13229.7|13222.7|1356
1741366800000|2025-03-07 17:00:00|13249.7|13242.7|13279.7|13272.7|13317.7|13310.7|13224.7|13217.7|312
1741370400000|2025-03-07 18:00:00|13281.7|13273.7|13324.9|13312.9|13331.7|13323.7|13279.7|13272.7|178
1741374000000|2025-03-07 19:00:00|13324.8|13312.8|13314.2|13302.2|13339|13327|13306.6|13294.6|0
1741377600000|2025-03-07 20:00:00|13314.1|13302.1|13333.4|13321.4|13342.4|13330.4|13292.4|13280.4|0
1741381200000|2025-03-07 21:00:00|13332.9|13320.9|13322.1|13310.1|13333.6|13321.6|13306.9|13294.9|0
1741384800000|2025-03-07 22:00:00|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|0
1741557600000|2025-03-09 22:00:00|13279|13267|13249.2|13237.2|13280.5|13268.5|13238.5|13226.5|0
1741561200000|2025-03-09 23:00:00|13250.2|13238.2|13263.2|13251.2|13270.9|13258.9|13222.7|13210.7|0
1741564800000|2025-03-10 00:00:00|13263.1|13251.1|13290.5|13278.5|13293.7|13281.7|13256.7|13244.7|0
1741568400000|2025-03-10 01:00:00|13291.3|13279.3|13310.9|13298.9|13310.9|13298.9|13288.8|13276.8|0
1741572000000|2025-03-10 02:00:00|13310.8|13298.8|13294.6|13282.6|13310.9|13298.9|13293|13281|0
1741575600000|2025-03-10 03:00:00|13293|13281|13300.1|13288.1|13309.3|13297.3|13286|13274|0
1741579200000|2025-03-10 04:00:00|13300.9|13288.9|13289.1|13277.1|13309.4|13297.4|13287.5|13275.5|0
1741582800000|2025-03-10 05:00:00|13289.2|13277.2|13284.1|13272.1|13301.8|13289.8|13279.1|13267.1|0
1741586400000|2025-03-10 06:00:00|13285.8|13273.8|13292.2|13280.2|13314.5|13302.5|13285.4|13273.4|0
1741590000000|2025-03-10 07:00:00|13293.9|13281.9|13264.2|13259.2|13338.7|13333.7|13263.2|13258.2|227
1741593600000|2025-03-10 08:00:00|13259.7|13254.7|13075.2|13070.2|13293.2|13288.2|13067.2|13062.2|2187
1741597200000|2025-03-10 09:00:00|13074.2|13069.2|13140.2|13135.2|13160.7|13155.7|13061.2|13056.2|1156
1741600800000|2025-03-10 10:00:00|13140.7|13135.7|13130.2|13125.2|13160.2|13155.2|13117.2|13112.2|377
1741604400000|2025-03-10 11:00:00|13131.2|13126.2|13145.2|13140.2|13154.7|13149.7|13100.7|13095.7|860
1741608000000|2025-03-10 12:00:00|13146.2|13141.2|13145.2|13140.2|13149.7|13144.7|13104.2|13099.2|710
1741611600000|2025-03-10 13:00:00|13145.7|13140.7|13134.7|13129.7|13188.7|13183.7|13118.7|13113.7|984
1741615200000|2025-03-10 14:00:00|13133.7|13128.7|13073.7|13068.7|13133.7|13128.7|13050.2|13045.2|1279
1741618800000|2025-03-10 15:00:00|13076.2|13071.2|13091.1|13086.1|13121.6|13116.6|13076.2|13071.2|1271
1741622400000|2025-03-10 16:00:00|13090.6|13085.6|13069.6|13062.6|13099.6|13094.6|13061.6|13055.6|1364
1741626000000|2025-03-10 17:00:00|13068.6|13061.6|13008.6|13002.6|13074.6|13067.6|13008.6|13002.6|385
1741629600000|2025-03-10 18:00:00|13009.6|13003.6|13003|12991|13038.6|13030.6|12996.1|12986.1|224
1741633200000|2025-03-10 19:00:00|13002.9|12990.9|13066.5|13054.5|13070.1|13058.1|12987.6|12975.6|0
1741636800000|2025-03-10 20:00:00|13066.6|13054.6|13069.8|13057.8|13075.8|13063.8|13057.8|13045.8|0
1741640400000|2025-03-10 21:00:00|13069.2|13057.2|13057.2|13045.2|13070.9|13058.9|13057.2|13045.2|0
1741644000000|2025-03-10 22:00:00|13055.5|13043.5|13041.6|13029.6|13064.6|13052.6|13030.7|13018.7|0
1741647600000|2025-03-10 23:00:00|13042|13030|13035.7|13023.7|13048.4|13036.4|13006.6|12994.6|0
1741651200000|2025-03-11 00:00:00|13035.8|13023.8|12986.1|12974.1|13043.9|13031.9|12969.7|12957.7|0
1741654800000|2025-03-11 01:00:00|12986|12974|13006.1|12994.1|13010.1|12998.1|12969.7|12957.7|0
1741658400000|2025-03-11 02:00:00|13007.1|12995.1|13044.4|13032.4|13060.6|13048.6|13002.2|12990.2|0
1741662000000|2025-03-11 03:00:00|13045.3|13033.3|13078.8|13066.8|13087.1|13075.1|13044.4|13032.4|0
1741665600000|2025-03-11 04:00:00|13076.9|13064.9|13097.1|13085.1|13109.6|13097.6|13071.1|13059.1|0
1741669200000|2025-03-11 05:00:00|13099|13087|13111.4|13099.4|13117.5|13105.5|13087.5|13075.5|0
1741672800000|2025-03-11 06:00:00|13111.5|13099.5|13094|13082|13129.6|13117.6|13088.4|13076.4|0
1741676400000|2025-03-11 07:00:00|13099.6|13087.6|13086.5|13081.5|13137.5|13132.5|13085.5|13076.3|347
1741680000000|2025-03-11 08:00:00|13083.5|13078.5|13116.9|13111.9|13117.4|13112.4|13029.5|13024.5|2753
1741683600000|2025-03-11 09:00:00|13116.4|13111.4|13098.9|13093.9|13142.9|13137.9|13068.4|13063.4|979
1741687200000|2025-03-11 10:00:00|13099.4|13094.4|13061.9|13056.9|13102.9|13097.9|13053.9|13048.9|763
1741690800000|2025-03-11 11:00:00|13060.9|13055.9|13017.9|13012.9|13060.9|13055.9|13005.9|13000.9|527
1741694400000|2025-03-11 12:00:00|13016.9|13011.9|13010.2|13005.2|13025.2|13020.2|12971.9|12966.9|961
1741698000000|2025-03-11 13:00:00|13010.7|13005.7|12963.7|12958.7|13027.7|13022.7|12957.2|12952.2|1017
1741701600000|2025-03-11 14:00:00|12964.7|12959.7|12869.2|12864.2|13000.7|12995.7|12841.2|12836.2|2278
1741705200000|2025-03-11 15:00:00|12868.7|12863.7|12895.6|12890.6|12945.1|12940.1|12860.2|12855.2|1386
1741708800000|2025-03-11 16:00:00|12894.6|12889.6|12853.6|12846.6|12895.6|12890.6|12845.1|12840.1|1569
1741712400000|2025-03-11 17:00:00|12854.6|12845.6|12861.6|12852.6|12879.6|12871.6|12825.6|12817.6|290
1741716000000|2025-03-11 18:00:00|12860.6|12851.6|12975.1|12963.1|12987.6|12980.6|12858.6|12850.6|301
1741719600000|2025-03-11 19:00:00|12975|12963|12940.4|12928.4|12989.8|12977.8|12937.8|12925.8|0
1741723200000|2025-03-11 20:00:00|12940.3|12928.3|12929.3|12917.3|12953.4|12941.4|12923.4|12911.4|0
1741726800000|2025-03-11 21:00:00|12928.8|12916.8|12931.2|12919.2|12933|12921|12928.6|12916.6|0
1741730400000|2025-03-11 22:00:00|12931.4|12919.4|12950.8|12938.8|12954.4|12942.4|12928.1|12916.1|0
1741734000000|2025-03-11 23:00:00|12950.3|12938.3|12953.2|12941.2|12953.3|12941.3|12939|12927|0
1741737600000|2025-03-12 00:00:00|12953|12941|12958.1|12946.1|12969|12957|12943.8|12931.8|0
1741741200000|2025-03-12 01:00:00|12957.3|12945.3|12965.6|12953.6|12967.2|12955.2|12948.9|12936.9|0
1741744800000|2025-03-12 02:00:00|12965.5|12953.5|12970.8|12958.8|12974|12962|12960.6|12948.6|0
1741748400000|2025-03-12 03:00:00|12970.9|12958.9|12957.6|12945.6|12972.6|12960.6|12944.3|12932.3|0
1741752000000|2025-03-12 04:00:00|12956|12944|12964.8|12952.8|12968.1|12956.1|12950.9|12938.9|0
1741755600000|2025-03-12 05:00:00|12964.9|12952.9|12984.9|12972.9|12986.5|12974.5|12964.8|12952.8|0
1741759200000|2025-03-12 06:00:00|12984.8|12972.8|12936.7|12924.7|12984.9|12972.9|12934.2|12922.2|0
1741762800000|2025-03-12 07:00:00|12937.5|12925.5|12844.6|12839.6|12948.6|12943.6|12844.1|12839.1|429
1741766400000|2025-03-12 08:00:00|12839.6|12834.6|12846.6|12841.6|12867.6|12862.6|12776.1|12771.1|2824
1741770000000|2025-03-12 09:00:00|12848.1|12843.1|12835.6|12830.6|12868.1|12863.1|12823.6|12818.6|636
1741773600000|2025-03-12 10:00:00|12837.6|12832.6|12833.1|12828.1|12856.6|12851.6|12803.1|12798.1|426
1741777200000|2025-03-12 11:00:00|12832.6|12827.6|12855.1|12850.1|12884.6|12879.6|12832.6|12827.6|524
1741780800000|2025-03-12 12:00:00|12852.6|12847.6|12856.1|12851.1|12884.1|12879.1|12831.6|12826.6|802
1741784400000|2025-03-12 13:00:00|12857.1|12852.1|12786.1|12781.1|12860.1|12855.1|12763.1|12758.1|1871
1741788000000|2025-03-12 14:00:00|12785.1|12780.1|12752.1|12747.1|12790.6|12785.6|12718.1|12713.1|2515
1741791600000|2025-03-12 15:00:00|12751.6|12746.6|12773.2|12768.2|12790.2|12785.2|12709.1|12704.1|1468
1741795200000|2025-03-12 16:00:00|12774.2|12769.2|12782.2|12774.2|12812.2|12806.2|12765.2|12760.2|1496
1741798800000|2025-03-12 17:00:00|12783.2|12775.2|12775.2|12767.2|12821.2|12814.2|12770.2|12763.2|239
1741802400000|2025-03-12 18:00:00|12774.2|12768.2|12824.3|12812.3|12824.3|12817.2|12772.2|12764.2|107
1741806000000|2025-03-12 19:00:00|12824.2|12812.2|12813.1|12801.1|12824.2|12812.2|12801.3|12789.3|0
1741809600000|2025-03-12 20:00:00|12813|12801|12805.6|12793.6|12814.7|12802.7|12799.9|12787.9|0
1741813200000|2025-03-12 21:00:00|12804.8|12792.8|12805.7|12793.7|12806.9|12794.9|12804.6|12792.6|0
1741816800000|2025-03-12 22:00:00|12806.2|12794.2|12822.7|12810.7|12824.2|12812.2|12801.8|12789.8|0
1741820400000|2025-03-12 23:00:00|12822.5|12810.5|12834.2|12822.2|12836.7|12824.7|12822|12810|0
1741824000000|2025-03-13 00:00:00|12833.6|12821.6|12816.7|12804.7|12839.2|12827.2|12816.7|12804.7|0
1741827600000|2025-03-13 01:00:00|12815.8|12803.8|12813.2|12801.2|12820|12808|12804.7|12792.7|0
1741831200000|2025-03-13 02:00:00|12813.1|12801.1|12801.4|12789.4|12819.7|12807.7|12796.6|12784.6|0
1741834800000|2025-03-13 03:00:00|12800.5|12788.5|12778.9|12766.9|12803|12791|12776.4|12764.4|0
1741838400000|2025-03-13 04:00:00|12779.7|12767.7|12785.8|12773.8|12791.3|12779.3|12775.9|12763.9|0
1741842000000|2025-03-13 05:00:00|12784.2|12772.2|12775.5|12763.5|12787.5|12775.5|12759|12747|0
1741845600000|2025-03-13 06:00:00|12775.6|12763.6|12791.9|12779.9|12795.3|12783.3|12756.8|12744.8|0
1741849200000|2025-03-13 07:00:00|12792|12780|12740.1|12735.1|12796.9|12784.9|12728.1|12723.1|174
1741852800000|2025-03-13 08:00:00|12743.1|12738.1|12845|12840|12850|12845|12728.6|12723.6|2965
1741856400000|2025-03-13 09:00:00|12844.5|12839.5|12881|12876|12882|12877|12804.5|12799.5|837
1741860000000|2025-03-13 10:00:00|12881.5|12876.5|12860.5|12855.5|12898|12893|12844.5|12839.5|757
1741863600000|2025-03-13 11:00:00|12859.5|12854.5|12829.5|12824.5|12873.5|12868.5|12809.5|12804.5|986
1741867200000|2025-03-13 12:00:00|12828.5|12823.5|12856.3|12851.3|12856.8|12851.8|12804.5|12799.5|801
1741870800000|2025-03-13 13:00:00|12856.8|12851.8|12835.8|12830.8|12894.8|12889.8|12824.3|12819.3|1329
1741874400000|2025-03-13 14:00:00|12834.8|12829.8|12848.8|12843.8|12880.8|12875.8|12832.8|12827.8|1083
1741878000000|2025-03-13 15:00:00|12851.8|12846.8|12817.9|12812.9|12860.8|12855.8|12805.4|12800.4|1570
1741881600000|2025-03-13 16:00:00|12820.9|12815.9|12819.9|12812.9|12847.4|12842.4|12802.9|12794.9|1108
1741885200000|2025-03-13 17:00:00|12820.9|12813.9|12789.9|12781.9|12836.9|12829.9|12788.9|12780.9|203
1741888800000|2025-03-13 18:00:00|12791.9|12783.9|12831.9|12819.9|12834.4|12825.9|12787.9|12780.9|218
1741892400000|2025-03-13 19:00:00|12831.8|12819.8|12813.1|12801.1|12842.3|12830.3|12804.2|12792.2|0
1741896000000|2025-03-13 20:00:00|12813|12801|12809.9|12797.9|12824.1|12812.1|12809.1|12797.1|0
1741899600000|2025-03-13 21:00:00|12810.3|12798.3|12799.3|12787.3|12810.3|12798.3|12793.7|12781.7|0
1741903200000|2025-03-13 22:00:00|12799.5|12787.5|12817.4|12805.4|12823.4|12811.4|12799.5|12787.5|0
1741906800000|2025-03-13 23:00:00|12817.5|12805.5|12817.9|12805.9|12824.9|12812.9|12814.5|12802.5|0
1741910400000|2025-03-14 00:00:00|12818.1|12806.1|12832.9|12820.9|12847.5|12835.5|12810.8|12798.8|0
1741914000000|2025-03-14 01:00:00|12833.7|12821.7|12834.4|12822.4|12839.7|12827.7|12820.4|12808.4|0
1741917600000|2025-03-14 02:00:00|12835.3|12823.3|12856|12844|12857.7|12845.7|12829.5|12817.5|0
1741921200000|2025-03-14 03:00:00|12855.9|12843.9|12874|12862|12874.1|12862.1|12854.3|12842.3|0
1741924800000|2025-03-14 04:00:00|12873.2|12861.2|12868.9|12856.9|12874|12862|12863.8|12851.8|0
1741928400000|2025-03-14 05:00:00|12867.3|12855.3|12867.3|12855.3|12880.5|12868.5|12866.4|12854.4|0
1741932000000|2025-03-14 06:00:00|12867.2|12855.2|12871.3|12859.3|12875.4|12863.4|12855.4|12843.4|0
1741935600000|2025-03-14 07:00:00|12871.2|12859.2|12829.4|12824.4|12871.9|12866.9|12824.4|12819.4|99
1741939200000|2025-03-14 08:00:00|12827.9|12822.9|12900.2|12895.2|12902.7|12897.7|12787.9|12782.9|2482
1741942800000|2025-03-14 09:00:00|12901.7|12896.7|12925.7|12920.7|12926.2|12921.2|12890.7|12885.7|1185
1741946400000|2025-03-14 10:00:00|12925.2|12920.2|12960.7|12955.7|12973.7|12968.7|12919.7|12914.7|1120
1741950000000|2025-03-14 11:00:00|12960.2|12955.2|12969.7|12964.7|12983.7|12978.7|12935.7|12930.7|843
1741953600000|2025-03-14 12:00:00|12970.7|12965.7|12962.9|12957.9|12988.7|12983.7|12957.4|12952.4|606
1741957200000|2025-03-14 13:00:00|12962.4|12957.4|12969.4|12964.4|12995.9|12990.9|12937.9|12932.9|1330
1741960800000|2025-03-14 14:00:00|12963.9|12958.9|12988.9|12983.9|12994.9|12989.9|12953.4|12948.4|1090
1741964400000|2025-03-14 15:00:00|12989.4|12984.4|12994|12989|13011|13006|12981.4|12976.4|1315
1741968000000|2025-03-14 16:00:00|12994.5|12989.5|13026.5|13019.5|13030.5|13023.5|12981.5|12975.5|1397
1741971600000|2025-03-14 17:00:00|13023.5|13016.5|13017.5|13010.5|13041.5|13034.5|13017.5|13009.5|239
1741975200000|2025-03-14 18:00:00|13018.5|13011.5|13053.1|13041.1|13060.5|13054.5|13018.5|13011.5|170
1741978800000|2025-03-14 19:00:00|13052.3|13040.3|13060.9|13048.9|13066.3|13054.3|13050.4|13038.4|0
1741982400000|2025-03-14 20:00:00|13059.3|13047.3|13048.8|13036.8|13060.9|13048.9|13037.2|13025.2|0
1741986000000|2025-03-14 21:00:00|13046.3|13034.3|13046.3|13034.3|13046.3|13034.3|13046.3|13034.3|0
1742162400000|2025-03-16 22:00:00|13046.6|13034.6|13023|13011|13047.1|13035.1|13020.3|13008.3|0
1742166000000|2025-03-16 23:00:00|13023.1|13011.1|13025.1|13013.1|13035.7|13023.7|13017.2|13005.2|0
1742169600000|2025-03-17 00:00:00|13024.8|13012.8|13032.1|13020.1|13038.8|13026.8|13004.3|12992.3|0
1742173200000|2025-03-17 01:00:00|13028.3|13016.3|13036.6|13024.6|13042.4|13030.4|13025.9|13013.9|0
1742176800000|2025-03-17 02:00:00|13040.3|13028.3|13032.2|13020.2|13040.3|13028.3|13028.7|13016.7|0
1742180400000|2025-03-17 03:00:00|13032.3|13020.3|13027.3|13015.3|13032.3|13020.3|13022.4|13010.4|0
1742184000000|2025-03-17 04:00:00|13027.2|13015.2|13022.4|13010.4|13033.9|13021.9|13020.7|13008.7|0
1742187600000|2025-03-17 05:00:00|13024.1|13012.1|13017.5|13005.5|13024.1|13012.1|13017.5|13005.5|0
1742191200000|2025-03-17 06:00:00|13018.3|13006.3|13016.8|13004.8|13019.2|13007.2|12998.7|12986.7|0
1742194800000|2025-03-17 07:00:00|13015.2|13003.2|13020|13015|13025|13020|13002|12993.3|123
1742198400000|2025-03-17 08:00:00|13017.5|13012.5|13052.6|13047.6|13078.6|13073.6|12972|12967|3156
1742202000000|2025-03-17 09:00:00|13052.1|13047.1|13044.6|13039.6|13059.6|13054.6|13025.6|13020.6|1028
1742205600000|2025-03-17 10:00:00|13044.1|13039.1|13078.1|13073.1|13082.6|13077.6|13037.1|13032.1|846
1742209200000|2025-03-17 11:00:00|13079.1|13074.1|13070.6|13065.6|13090.6|13085.6|13064.1|13059.1|1006
1742212800000|2025-03-17 12:00:00|13071.6|13066.6|13098.4|13093.4|13106.4|13101.4|13062.6|13057.6|876
1742216400000|2025-03-17 13:00:00|13098.9|13093.9|13140.9|13135.9|13142.9|13137.9|13083.9|13078.9|2961
1742220000000|2025-03-17 14:00:00|13138.4|13133.4|13118.4|13113.4|13140.9|13135.9|13097.4|13092.4|3159
1742223600000|2025-03-17 15:00:00|13118.9|13113.9|13122.3|13117.3|13138.3|13133.3|13110.8|13105.8|1898
1742227200000|2025-03-17 16:00:00|13122.8|13117.8|13144.3|13137.3|13153.3|13147.3|13116.8|13111.8|1565
1742230800000|2025-03-17 17:00:00|13143.3|13138.3|13183.3|13176.3|13184.3|13177.3|13138.3|13132.3|195
1742234400000|2025-03-17 18:00:00|13182.3|13175.3|13200.5|13188.5|13208.3|13200.3|13181.3|13172.3|265
1742238000000|2025-03-17 19:00:00|13200.6|13188.6|13192.9|13180.9|13205.4|13193.4|13189.6|13177.6|0
1742241600000|2025-03-17 20:00:00|13191.2|13179.2|13192.1|13180.1|13193.1|13181.1|13187.8|13175.8|0
1742245200000|2025-03-17 21:00:00|13191.3|13179.3|13189.9|13177.9|13191.4|13179.4|13187.5|13175.5|0
1742248800000|2025-03-17 22:00:00|13189.7|13177.7|13199|13187|13199.6|13187.6|13189.7|13177.7|0
1742252400000|2025-03-17 23:00:00|13199.3|13187.3|13191.5|13179.5|13199.5|13187.5|13189.6|13177.6|0
1742256000000|2025-03-18 00:00:00|13191|13179|13190.3|13178.3|13195.1|13183.1|13183.4|13171.4|0
1742259600000|2025-03-18 01:00:00|13188.7|13176.7|13181.5|13169.5|13195.3|13183.3|13181.5|13169.5|0
1742263200000|2025-03-18 02:00:00|13181.6|13169.6|13180|13168|13186.6|13174.6|13178.2|13166.2|0
1742266800000|2025-03-18 03:00:00|13179.9|13167.9|13178.1|13166.1|13180|13168|13173.2|13161.2|0
1742270400000|2025-03-18 04:00:00|13178.1|13166.1|13176.2|13164.2|13181.5|13169.5|13173.6|13161.6|0
1742274000000|2025-03-18 05:00:00|13177|13165|13186.8|13174.8|13189.5|13177.5|13176.2|13164.2|0
1742277600000|2025-03-18 06:00:00|13187.9|13175.9|13192.8|13180.8|13197.8|13185.8|13178|13166|0
1742281200000|2025-03-18 07:00:00|13191.2|13179.2|13166.7|13161.7|13192.8|13187.2|13159.2|13154.2|179
1742284800000|2025-03-18 08:00:00|13167.2|13162.2|13238.4|13233.4|13238.4|13233.4|13150.7|13145.7|4892
1742288400000|2025-03-18 09:00:00|13237.9|13232.9|13279.9|13274.9|13288.4|13283.4|13234.9|13229.9|1940
1742292000000|2025-03-18 10:00:00|13280.4|13275.4|13278.4|13273.4|13287.4|13282.4|13252.9|13247.9|1750
1742295600000|2025-03-18 11:00:00|13278.9|13273.9|13294.4|13289.4|13298.9|13293.9|13269.4|13264.4|1901
1742299200000|2025-03-18 12:00:00|13295.4|13290.4|13288.5|13283.5|13298.4|13293.4|13281|13276|1492
1742302800000|2025-03-18 13:00:00|13288|13283|13286.5|13281.5|13306|13301|13277|13272|2662
1742306400000|2025-03-18 14:00:00|13286|13281|13325.5|13320.5|13327|13322|13279|13274|2270
1742310000000|2025-03-18 15:00:00|13325|13320|13331.8|13326.8|13343.8|13338.8|13294|13289|2594
1742313600000|2025-03-18 16:00:00|13332.3|13327.3|13338.3|13331.3|13370.3|13363.3|13327.3|13322.3|2283
1742317200000|2025-03-18 17:00:00|13337.3|13330.3|13352.3|13344.3|13360.3|13353.3|13313.3|13305.3|332
1742320800000|2025-03-18 18:00:00|13351.3|13345.3|13354.2|13342.2|13360.3|13351.3|13332.3|13325.3|218
1742324400000|2025-03-18 19:00:00|13354.1|13342.1|13348.9|13336.9|13357.7|13345.7|13339.2|13327.2|0
1742328000000|2025-03-18 20:00:00|13349|13337|13349.8|13337.8|13358.3|13346.3|13349|13337|0
1742331600000|2025-03-18 21:00:00|13350.1|13338.1|13351.8|13339.8|13352.2|13340.2|13349.4|13337.4|0
1742335200000|2025-03-18 22:00:00|13350.4|13338.4|13353.7|13341.7|13357.3|13345.3|13340.3|13328.3|0
1742338800000|2025-03-18 23:00:00|13353.9|13341.9|13355.9|13343.9|13357.6|13345.6|13348.9|13336.9|0
1742342400000|2025-03-19 00:00:00|13356.3|13344.3|13379.4|13367.4|13381.2|13369.2|13354.7|13342.7|0
1742346000000|2025-03-19 01:00:00|13377.7|13365.7|13370.9|13358.9|13377.7|13365.7|13369.3|13357.3|0
1742349600000|2025-03-19 02:00:00|13371|13359|13367.5|13355.5|13372.6|13360.6|13366.8|13354.8|0
1742353200000|2025-03-19 03:00:00|13368.3|13356.3|13365.9|13353.9|13370.9|13358.9|13361.7|13349.7|0
1742356800000|2025-03-19 04:00:00|13365.8|13353.8|13360.4|13348.4|13365.8|13353.8|13357.1|13345.1|0
1742360400000|2025-03-19 05:00:00|13360.5|13348.5|13362.2|13350.2|13373|13361|13359.7|13347.7|0
1742364000000|2025-03-19 06:00:00|13361.3|13349.3|13351.5|13339.5|13363.8|13351.8|13345.5|13333.5|0
1742367600000|2025-03-19 07:00:00|13351.4|13339.4|13273.7|13268.7|13357.2|13352.2|13257.2|13252.2|436
1742371200000|2025-03-19 08:00:00|13274.2|13269.2|13309.6|13304.6|13319.1|13314.1|13251.7|13246.7|4875
1742374800000|2025-03-19 09:00:00|13310.6|13305.6|13335.1|13330.1|13347.1|13342.1|13294.1|13289.1|1535
1742378400000|2025-03-19 10:00:00|13335.6|13330.6|13349.1|13344.1|13359.1|13354.1|13332.1|13327.1|1892
1742382000000|2025-03-19 11:00:00|13349.6|13344.6|13353.1|13348.1|13374.6|13369.6|13334.6|13329.6|3197
1742385600000|2025-03-19 12:00:00|13353.6|13348.6|13344.1|13339.1|13361.1|13356.1|13335.6|13330.6|402
1742389200000|2025-03-19 13:00:00|13353.7|13348.7|13356.2|13351.2|13366.7|13361.7|13340.7|13335.7|1914
1742392800000|2025-03-19 14:00:00|13356.7|13351.7|13386.7|13381.7|13394.7|13389.7|13353.7|13348.7|2283
1742396400000|2025-03-19 15:00:00|13387.7|13382.7|13423.1|13418.1|13430.1|13425.1|13379.2|13374.2|2014
1742400000000|2025-03-19 16:00:00|13422.1|13417.1|13408.1|13401.1|13427.1|13422.1|13401.1|13394.1|2390
1742403600000|2025-03-19 17:00:00|13407.1|13400.1|13394.1|13383.1|13411.1|13404.1|13382.1|13376.1|216
1742407200000|2025-03-19 18:00:00|13393.1|13394.1|13431.5|13419.5|13431.5|13423.1|13393.1|13383.1|149
1742410800000|2025-03-19 19:00:00|13431.6|13419.6|13422.9|13410.9|13451.2|13439.2|13414.1|13402.1|0
1742414400000|2025-03-19 20:00:00|13422.1|13410.1|13423.5|13411.5|13429.8|13417.8|13420.2|13408.2|0
1742418000000|2025-03-19 21:00:00|13424.6|13412.6|13426.5|13414.5|13426.9|13414.9|13424.6|13412.6|0
1742421600000|2025-03-19 22:00:00|13426.3|13414.3|13442|13430|13450.3|13438.3|13426.3|13414.3|0
1742425200000|2025-03-19 23:00:00|13442.1|13430.1|13445.3|13433.3|13446.2|13434.2|13437.9|13425.9|0
1742428800000|2025-03-20 00:00:00|13445.8|13433.8|13442.8|13430.8|13452.8|13440.8|13431|13419|0
1742432400000|2025-03-20 01:00:00|13442.7|13430.7|13429.3|13417.3|13444.5|13432.5|13427.7|13415.7|0
1742436000000|2025-03-20 02:00:00|13430.9|13418.9|13431.3|13419.3|13438.5|13426.5|13427.9|13415.9|0
1742439600000|2025-03-20 03:00:00|13432.1|13420.1|13427.3|13415.3|13439.9|13427.9|13424|13412|0
1742443200000|2025-03-20 04:00:00|13427.4|13415.4|13431.4|13419.4|13433.1|13421.1|13421.5|13409.5|0
1742446800000|2025-03-20 05:00:00|13429.7|13417.7|13421.4|13409.4|13429.7|13417.7|13416.5|13404.5|0
1742450400000|2025-03-20 06:00:00|13421.2|13409.2|13402.2|13390.2|13424.5|13412.5|13400.5|13388.5|0
1742454000000|2025-03-20 07:00:00|13402.1|13390.1|13399.4|13394.4|13406.4|13401.4|13379.9|13374.9|182
1742457600000|2025-03-20 08:00:00|13399.9|13394.9|13382.6|13377.6|13467.1|13462.1|13382.1|13377.1|2737
1742461200000|2025-03-20 09:00:00|13382.1|13377.1|13281.1|13276.1|13382.1|13377.1|13245.1|13240.1|2984
1742464800000|2025-03-20 10:00:00|13283.1|13278.1|13288.6|13283.6|13299.1|13294.1|13233.1|13228.1|1245
1742468400000|2025-03-20 11:00:00|13289.1|13284.1|13308.1|13303.1|13308.1|13303.1|13265.6|13260.6|974
1742472000000|2025-03-20 12:00:00|13307.6|13302.6|13279.4|13274.4|13312.1|13307.1|13265.6|13260.6|765
1742475600000|2025-03-20 13:00:00|13279.9|13274.9|13278.9|13273.9|13287.9|13282.9|13245.4|13240.4|1108
1742479200000|2025-03-20 14:00:00|13278.4|13273.4|13301.9|13296.9|13304.9|13299.9|13271.4|13266.4|1290
1742482800000|2025-03-20 15:00:00|13303.9|13298.9|13294.4|13289.4|13319.9|13314.9|13270.9|13265.9|1206
1742486400000|2025-03-20 16:00:00|13293.9|13288.9|13290.4|13282.4|13328.4|13323.4|13288.4|13282.4|1312
1742490000000|2025-03-20 17:00:00|13291.4|13283.4|13281.4|13272.4|13314.4|13305.4|13279.4|13272.4|156
1742493600000|2025-03-20 18:00:00|13280.4|13275.4|13304.1|13292.1|13314.9|13304.4|13276.4|13265.4|114
1742497200000|2025-03-20 19:00:00|13304.9|13292.9|13319|13307|13331.1|13319.1|13304.9|13292.9|0
1742500800000|2025-03-20 20:00:00|13320.6|13308.6|13317.4|13305.4|13325.7|13313.7|13314|13302|0
1742504400000|2025-03-20 21:00:00|13320.7|13308.7|13320.1|13308.1|13322.9|13310.9|13319.4|13307.4|0
1742508000000|2025-03-20 22:00:00|13319|13307|13320.4|13308.4|13326.3|13314.3|13317.7|13305.7|0
1742511600000|2025-03-20 23:00:00|13320|13308|13319.1|13307.1|13320.7|13308.7|13308.9|13296.9|0
1742515200000|2025-03-21 00:00:00|13318.8|13306.8|13320.4|13308.4|13333.9|13321.9|13317|13305|0
1742518800000|2025-03-21 01:00:00|13318.7|13306.7|13327.2|13315.2|13327.2|13315.2|13317|13305|0
1742522400000|2025-03-21 02:00:00|13325.5|13313.5|13315.4|13303.4|13328.9|13316.9|13313.7|13301.7|0
1742526000000|2025-03-21 03:00:00|13314.5|13302.5|13303.4|13291.4|13315.4|13303.4|13301.7|13289.7|0
1742529600000|2025-03-21 04:00:00|13303.5|13291.5|13301.5|13289.5|13306.9|13294.9|13298.2|13286.2|0
1742533200000|2025-03-21 05:00:00|13299.8|13287.8|13279.6|13267.6|13301.6|13289.6|13274.5|13262.5|0
1742536800000|2025-03-21 06:00:00|13277.9|13265.9|13305.2|13293.2|13305.2|13293.2|13271.2|13259.2|0
1742540400000|2025-03-21 07:00:00|13305.1|13293.1|13257.2|13252.2|13311.9|13299.9|13248.2|13243.2|176
1742544000000|2025-03-21 08:00:00|13258.2|13253.2|13262.3|13257.3|13308.7|13303.7|13211.2|13206.2|2207
1742547600000|2025-03-21 09:00:00|13263.3|13258.3|13265.3|13260.3|13283.3|13278.3|13245.3|13240.3|1300
1742551200000|2025-03-21 10:00:00|13267.3|13262.3|13329.3|13324.3|13343.3|13338.3|13267.3|13262.3|1342
1742554800000|2025-03-21 11:00:00|13329.8|13324.8|13301.3|13296.3|13341.3|13336.3|13290.3|13285.3|496
1742558400000|2025-03-21 12:00:00|13302.3|13297.3|13307.9|13302.9|13335.3|13330.3|13291.9|13286.9|671
1742562000000|2025-03-21 13:00:00|13307.4|13302.4|13313.9|13308.9|13336.9|13331.9|13295.4|13290.4|623
1742565600000|2025-03-21 14:00:00|13314.9|13309.9|13349.9|13344.9|13356.4|13351.4|13306.9|13301.9|829
1742569200000|2025-03-21 15:00:00|13350.9|13345.9|13335.1|13330.1|13362.4|13357.4|13325.6|13320.6|1212
1742572800000|2025-03-21 16:00:00|13333.6|13328.6|13354.1|13347.1|13357.1|13352.1|13327.6|13321.1|2145
1742576400000|2025-03-21 17:00:00|13353.1|13346.1|13357.1|13350.1|13371.1|13364.1|13339.1|13332.1|129
1742580000000|2025-03-21 18:00:00|13356.1|13349.1|13358.1|13346.1|13367.1|13361.1|13350.1|13342.1|63
1742583600000|2025-03-21 19:00:00|13358|13346|13365.4|13353.4|13372.8|13360.8|13349.2|13337.2|0
1742587200000|2025-03-21 20:00:00|13365.3|13353.3|13365.1|13353.1|13371.1|13359.1|13364.1|13352.1|0
1742590800000|2025-03-21 21:00:00|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1742767200000|2025-03-23 22:00:00|13408.4|13396.4|13389.9|13377.9|13411.5|13399.5|13389.5|13377.5|0
1742770800000|2025-03-23 23:00:00|13389.7|13377.7|13402.4|13390.4|13403.1|13391.1|13387.6|13375.6|0
1742774400000|2025-03-24 00:00:00|13402.9|13390.9|13411.1|13399.1|13412.8|13400.8|13395.8|13383.8|0
1742778000000|2025-03-24 01:00:00|13411|13399|13401.7|13389.7|13411.1|13399.1|13394|13382|0
1742781600000|2025-03-24 02:00:00|13402.5|13390.5|13404.1|13392.1|13410.7|13398.7|13399.1|13387.1|0
1742785200000|2025-03-24 03:00:00|13404|13392|13400.6|13388.6|13405.8|13393.8|13398.9|13386.9|0
1742788800000|2025-03-24 04:00:00|13398.9|13386.9|13396.4|13384.4|13400.6|13388.6|13393.8|13381.8|0
1742792400000|2025-03-24 05:00:00|13397.3|13385.3|13401.9|13389.9|13405.7|13393.7|13397.3|13385.3|0
1742796000000|2025-03-24 06:00:00|13402.8|13390.8|13424.1|13412.1|13427.5|13415.5|13400.2|13388.2|0
1742799600000|2025-03-24 07:00:00|13425.8|13413.8|13429.5|13424.5|13446|13441|13416.5|13411.5|258
1742803200000|2025-03-24 08:00:00|13431.5|13426.5|13446.7|13441.7|13484.5|13479.5|13425|13420|1450
1742806800000|2025-03-24 09:00:00|13446.2|13441.2|13404.2|13399.2|13454.2|13449.2|13381.2|13376.2|757
1742810400000|2025-03-24 10:00:00|13403.7|13398.7|13432.7|13427.7|13435.7|13430.7|13384.7|13379.7|337
1742814000000|2025-03-24 11:00:00|13433.2|13428.2|13368.7|13363.7|13436.7|13431.7|13367.7|13362.7|423
1742817600000|2025-03-24 12:00:00|13364.7|13359.7|13331.1|13326.1|13373.7|13368.7|13326.1|13321.1|512
1742821200000|2025-03-24 13:00:00|13331.6|13326.6|13345.1|13340.1|13361.6|13356.6|13303.1|13298.1|576
1742824800000|2025-03-24 14:00:00|13344.6|13339.6|13340.6|13335.6|13389.1|13384.1|13328.1|13323.1|753
1742828400000|2025-03-24 15:00:00|13341.6|13336.6|13328.5|13323.5|13351.1|13346.1|13306.5|13301.5|711
1742832000000|2025-03-24 16:00:00|13329|13324|13318|13312|13343|13338|13309|13302|1008
1742835600000|2025-03-24 17:00:00|13319|13311|13310|13303|13323|13316|13306|13299|158
1742839200000|2025-03-24 18:00:00|13309|13302|13328|13316|13333|13323|13299|13292|229
1742842800000|2025-03-24 19:00:00|13327.2|13315.2|13339.9|13327.9|13343.8|13331.8|13326.3|13314.3|0
1742846400000|2025-03-24 20:00:00|13339.1|13327.1|13334.9|13322.9|13343.5|13331.5|13333.2|13321.2|0
1742850000000|2025-03-24 21:00:00|13335.1|13323.1|13336.5|13324.5|13336.5|13324.5|13334.9|13322.9|0
1742853600000|2025-03-24 22:00:00|13336.1|13324.1|13332.8|13320.8|13337.9|13325.9|13331.4|13319.4|0
1742857200000|2025-03-24 23:00:00|13332.5|13320.5|13335.3|13323.3|13338.3|13326.3|13331.4|13319.4|0
1742860800000|2025-03-25 00:00:00|13335.5|13323.5|13352|13340|13353.6|13341.6|13326.4|13314.4|0
1742864400000|2025-03-25 01:00:00|13352.8|13340.8|13328.4|13316.4|13352.8|13340.8|13326.7|13314.7|0
1742868000000|2025-03-25 02:00:00|13325.9|13313.9|13303.1|13291.1|13325.9|13313.9|13296.2|13284.2|0
1742871600000|2025-03-25 03:00:00|13304.8|13292.8|13301.3|13289.3|13308.1|13296.1|13297.1|13285.1|0
1742875200000|2025-03-25 04:00:00|13303|13291|13298.5|13286.5|13306.5|13294.5|13296.8|13284.8|0
1742878800000|2025-03-25 05:00:00|13296.8|13284.8|13301.9|13289.9|13309.5|13297.5|13296.8|13284.8|0
1742882400000|2025-03-25 06:00:00|13303.6|13291.6|13321.3|13309.3|13321.3|13309.3|13300.2|13288.2|0
1742886000000|2025-03-25 07:00:00|13322.2|13310.2|13367.4|13362.4|13367.4|13362.4|13313.9|13308.5|188
1742889600000|2025-03-25 08:00:00|13367.9|13362.9|13445|13440|13458|13453|13367.9|13362.9|1573
1742893200000|2025-03-25 09:00:00|13447.5|13442.5|13442.5|13437.5|13457.5|13452.5|13416.5|13411.5|548
1742896800000|2025-03-25 10:00:00|13438.5|13433.5|13470.5|13465.5|13480.5|13475.5|13432.5|13427.5|422
1742900400000|2025-03-25 11:00:00|13471.5|13466.5|13494.5|13489.5|13502.5|13497.5|13452.5|13447.5|456
1742904000000|2025-03-25 12:00:00|13497.5|13492.5|13490.4|13485.4|13523|13518|13479.9|13474.9|584
1742907600000|2025-03-25 13:00:00|13490.9|13485.9|13480.9|13475.9|13506.4|13501.4|13477.9|13472.9|512
1742911200000|2025-03-25 14:00:00|13480.4|13475.4|13481.4|13476.4|13481.4|13476.4|13456.4|13451.4|1040
1742914800000|2025-03-25 15:00:00|13480.9|13475.9|13481.4|13476.4|13490.9|13485.9|13464.4|13459.4|895
1742918400000|2025-03-25 16:00:00|13480.9|13475.9|13483.8|13477.8|13511.4|13506.4|13476.8|13469.8|1730
1742922000000|2025-03-25 17:00:00|13484.8|13478.8|13475.8|13468.8|13490.8|13482.8|13466.8|13459.8|194
1742925600000|2025-03-25 18:00:00|13476.8|13469.8|13488.2|13476.2|13489.8|13479.8|13465.8|13459.8|331
1742929200000|2025-03-25 19:00:00|13488.3|13476.3|13502.1|13490.1|13505.7|13493.7|13488.2|13476.2|0
1742932800000|2025-03-25 20:00:00|13501.2|13489.2|13506.7|13494.7|13507.6|13495.6|13498.8|13486.8|0
1742936400000|2025-03-25 21:00:00|13505.9|13493.9|13508.2|13496.2|13509.8|13497.8|13505.9|13493.9|0
1742940000000|2025-03-25 22:00:00|13508|13496|13507|13495|13512.3|13500.3|13505.5|13493.5|0
1742943600000|2025-03-25 23:00:00|13507.1|13495.1|13510.4|13498.4|13513.1|13501.1|13507|13495|0
1742947200000|2025-03-26 00:00:00|13510|13498|13504.6|13492.6|13513.1|13501.1|13502.9|13490.9|0
1742950800000|2025-03-26 01:00:00|13504.5|13492.5|13502.7|13490.7|13511.1|13499.1|13499.4|13487.4|0
1742954400000|2025-03-26 02:00:00|13501|13489|13502.5|13490.5|13505.9|13493.9|13493.9|13481.9|0
1742958000000|2025-03-26 03:00:00|13500.8|13488.8|13500.6|13488.6|13500.8|13488.8|13495.5|13483.5|0
1742961600000|2025-03-26 04:00:00|13502.3|13490.3|13504.1|13492.1|13504.1|13492.1|13497.3|13485.3|0
1742965200000|2025-03-26 05:00:00|13505|13493|13492|13480|13507.6|13495.6|13492|13480|0
1742968800000|2025-03-26 06:00:00|13491.1|13479.1|13489.1|13477.1|13494.6|13482.6|13485.4|13473.4|0
1742972400000|2025-03-26 07:00:00|13488.3|13476.3|13477.7|13472.7|13515.7|13510.7|13473.2|13468.2|125
1742976000000|2025-03-26 08:00:00|13478.2|13473.2|13446.6|13441.6|13509.7|13504.7|13422.6|13417.6|1837
1742979600000|2025-03-26 09:00:00|13447.1|13442.1|13440.6|13435.6|13471.6|13466.6|13417.6|13412.6|935
1742983200000|2025-03-26 10:00:00|13437.6|13432.6|13475.6|13470.6|13479.6|13474.6|13433.6|13428.6|575
1742986800000|2025-03-26 11:00:00|13476.6|13471.6|13478.6|13473.6|13490.1|13485.1|13467.6|13462.6|270
1742990400000|2025-03-26 12:00:00|13478.1|13473.1|13476.4|13471.4|13509.9|13504.9|13473.6|13468.6|403
1742994000000|2025-03-26 13:00:00|13476.9|13471.9|13441.4|13436.4|13488.9|13483.9|13426.9|13421.9|1083
1742997600000|2025-03-26 14:00:00|13439.9|13434.9|13465.4|13460.4|13470.4|13465.4|13433.9|13428.9|1598
1743001200000|2025-03-26 15:00:00|13468.4|13463.4|13444|13439|13470.9|13465.9|13422.5|13417.5|1937
1743004800000|2025-03-26 16:00:00|13443.5|13438.5|13418.5|13411.5|13445.5|13440.5|13413|13407.5|2038
1743008400000|2025-03-26 17:00:00|13417.5|13410.5|13378.5|13371.5|13430.5|13423.5|13376.5|13367.5|243
1743012000000|2025-03-26 18:00:00|13379.5|13372.5|13373.5|13361.5|13397.5|13389.5|13368.5|13359.5|131
1743015600000|2025-03-26 19:00:00|13375.2|13363.2|13398.8|13386.8|13404.4|13392.4|13371.3|13359.3|0
1743019200000|2025-03-26 20:00:00|13397.1|13385.1|13391.8|13379.8|13398.9|13386.9|13388.3|13376.3|0
1743022800000|2025-03-26 21:00:00|13391.3|13379.3|13382.9|13370.9|13392.9|13380.9|13381.7|13369.7|0
1743026400000|2025-03-26 22:00:00|13382.4|13370.4|13374.9|13362.9|13392.5|13380.5|13364.3|13352.3|0
1743030000000|2025-03-26 23:00:00|13375.1|13363.1|13386.2|13374.2|13386.7|13374.7|13372.7|13360.7|0
1743033600000|2025-03-27 00:00:00|13385.8|13373.8|13380.6|13368.6|13391.9|13379.9|13368.3|13356.3|0
1743037200000|2025-03-27 01:00:00|13381.5|13369.5|13377.3|13365.3|13387.6|13375.6|13370.5|13358.5|0
1743040800000|2025-03-27 02:00:00|13379|13367|13382|13370|13387.8|13375.8|13378.2|13366.2|0
1743044400000|2025-03-27 03:00:00|13380.3|13368.3|13391.8|13379.8|13393.5|13381.5|13377.7|13365.7|0
1743048000000|2025-03-27 04:00:00|13392.7|13380.7|13397|13385|13398.8|13386.8|13391.7|13379.7|0
1743051600000|2025-03-27 05:00:00|13395.3|13383.3|13380|13368|13397.4|13385.4|13380|13368|0
1743055200000|2025-03-27 06:00:00|13379.9|13367.9|13372.4|13360.4|13385.4|13373.4|13360.5|13348.5|0
1743058800000|2025-03-27 07:00:00|13370.7|13358.7|13321.7|13316.7|13382.2|13377.2|13321.2|13316.2|299
1743062400000|2025-03-27 08:00:00|13322.2|13317.2|13359.1|13354.1|13364.7|13359.7|13274.7|13269.7|2186
1743066000000|2025-03-27 09:00:00|13359.6|13354.6|13414.1|13409.1|13414.1|13409.1|13351.1|13346.1|723
1743069600000|2025-03-27 10:00:00|13413.6|13408.6|13411.6|13406.6|13435.6|13430.6|13394.1|13389.1|616
1743073200000|2025-03-27 11:00:00|13412.1|13407.1|13405.6|13400.6|13424.6|13419.6|13386.6|13381.6|331
1743076800000|2025-03-27 12:00:00|13407.1|13402.1|13433.4|13428.4|13445.4|13440.4|13392.1|13387.1|635
1743080400000|2025-03-27 13:00:00|13433.9|13428.9|13426.4|13421.4|13450.4|13445.4|13387.4|13382.4|763
1743084000000|2025-03-27 14:00:00|13427.9|13422.9|13443.4|13438.4|13443.4|13438.4|13399.9|13394.9|610
1743087600000|2025-03-27 15:00:00|13445.4|13440.4|13437.3|13432.3|13467.3|13462.3|13434.3|13429.3|629
1743091200000|2025-03-27 16:00:00|13437.8|13432.8|13400.3|13393.3|13447.3|13440.3|13397.3|13391.3|1285
1743094800000|2025-03-27 17:00:00|13401.3|13394.3|13419.3|13413.3|13425.3|13419.3|13394.3|13387.3|198
1743098400000|2025-03-27 18:00:00|13420.3|13412.3|13421.7|13409.7|13440.3|13431.3|13415.3|13408.3|121
1743102000000|2025-03-27 19:00:00|13423.4|13411.4|13423.5|13411.5|13442|13430|13421.6|13409.6|0
1743105600000|2025-03-27 20:00:00|13422.6|13410.6|13421.4|13409.4|13427.2|13415.2|13419.1|13407.1|0
1743109200000|2025-03-27 21:00:00|13421.6|13409.6|13421.1|13409.1|13422.5|13410.5|13419.6|13407.6|0
1743112800000|2025-03-27 22:00:00|13421.4|13409.4|13420.8|13408.8|13425.9|13413.9|13419.3|13407.3|0
1743116400000|2025-03-27 23:00:00|13420.9|13408.9|13415.5|13403.5|13422.4|13410.4|13410.3|13398.3|0
1743120000000|2025-03-28 00:00:00|13416.6|13404.6|13419.2|13407.2|13422.7|13410.7|13403.3|13391.3|0
1743123600000|2025-03-28 01:00:00|13420.9|13408.9|13410|13398|13428.8|13416.8|13409.9|13397.9|0
1743127200000|2025-03-28 02:00:00|13408.3|13396.3|13406.8|13394.8|13412.7|13400.7|13406.8|13394.8|0
1743130800000|2025-03-28 03:00:00|13406|13394|13403.7|13391.7|13410.2|13398.2|13398.3|13386.3|0
1743134400000|2025-03-28 04:00:00|13403.6|13391.6|13401.9|13389.9|13403.6|13391.6|13398.3|13386.3|0
1743138000000|2025-03-28 05:00:00|13401|13389|13396.7|13384.7|13408|13396|13393.2|13381.2|0
1743141600000|2025-03-28 06:00:00|13396.6|13384.6|13364.4|13352.4|13414.1|13402.1|13362.7|13350.7|0
1743145200000|2025-03-28 07:00:00|13364.5|13352.5|13357.2|13352.2|13389.2|13384.2|13349.7|13344.7|232
1743148800000|2025-03-28 08:00:00|13364.2|13359.2|13399.4|13394.4|13448.7|13443.7|13364.2|13359.2|1484
1743152400000|2025-03-28 09:00:00|13401.4|13396.4|13312.4|13307.4|13410.4|13405.4|13294.9|13289.9|1124
1743156000000|2025-03-28 10:00:00|13312.9|13307.9|13336.4|13331.4|13366.4|13361.4|13304.9|13299.9|775
1743159600000|2025-03-28 11:00:00|13336.9|13331.9|13388.9|13383.9|13388.9|13383.9|13334.4|13329.4|390
1743163200000|2025-03-28 12:00:00|13388.4|13383.4|13343|13338|13397.4|13392.4|13340.5|13335.5|349
1743166800000|2025-03-28 13:00:00|13343.5|13338.5|13316.5|13311.5|13376|13371|13315.5|13310.5|855
1743170400000|2025-03-28 14:00:00|13314.5|13309.5|13270.5|13265.5|13328.5|13323.5|13263.5|13258.5|1076
1743174000000|2025-03-28 15:00:00|13269.5|13264.5|13299.5|13294.5|13332|13327|13260|13255|751
1743177600000|2025-03-28 16:00:00|13299|13294|13316.5|13309.5|13328.5|13322.5|13297.5|13290.5|1287
1743181200000|2025-03-28 17:00:00|13314.5|13310.5|13318.5|13311.5|13318.5|13312.5|13293.5|13287.5|196
1743184800000|2025-03-28 18:00:00|13319.5|13312.5|13325.6|13313.6|13325.6|13318.5|13312.5|13303.5|143
1743188400000|2025-03-28 19:00:00|13327.3|13315.3|13322|13310|13330.8|13318.8|13312.8|13300.8|0
1743192000000|2025-03-28 20:00:00|13322.9|13310.9|13308.9|13296.9|13322.9|13310.9|13303.8|13291.8|0
1743195600000|2025-03-28 21:00:00|13305|13293|13305|13293|13305|13293|13305|13293|0
1743372000000|2025-03-30 22:00:00|13283.5|13271.5|13296|13284|13297.6|13285.6|13275.7|13263.7|0
1743375600000|2025-03-30 23:00:00|13297.4|13285.4|13295|13283|13297.4|13285.4|13280.5|13268.5|0
1743379200000|2025-03-31 00:00:00|13294.5|13282.5|13250|13238|13295.7|13283.7|13239.6|13227.6|0
1743382800000|2025-03-31 01:00:00|13250.1|13238.1|13260.6|13248.6|13269.5|13257.5|13250|13238|0
1743386400000|2025-03-31 02:00:00|13260.5|13248.5|13255.3|13243.3|13260.6|13248.6|13247.4|13235.4|0
1743390000000|2025-03-31 03:00:00|13255.4|13243.4|13248.2|13236.2|13255.4|13243.4|13244.6|13232.6|0
1743393600000|2025-03-31 04:00:00|13246.5|13234.5|13246.9|13234.9|13262.4|13250.4|13245.1|13233.1|0
1743397200000|2025-03-31 05:00:00|13245.2|13233.2|13204.1|13192.1|13248.7|13236.7|13204.1|13192.1|0
1743400800000|2025-03-31 06:00:00|13202.3|13190.3|13223.9|13218.9|13229.4|13224.4|13191.9|13186.9|201
1743404400000|2025-03-31 07:00:00|13222.4|13217.4|13239.3|13234.3|13255.4|13250.4|13145.4|13140.4|2598
1743408000000|2025-03-31 08:00:00|13239.8|13234.8|13165.8|13160.8|13248.3|13243.3|13157.3|13152.3|949
1743411600000|2025-03-31 09:00:00|13165.3|13160.3|13123.8|13118.8|13171.3|13166.3|13114.8|13109.8|660
1743415200000|2025-03-31 10:00:00|13123.3|13118.3|13061.3|13056.3|13129.3|13124.3|13058.8|13053.8|731
1743418800000|2025-03-31 11:00:00|13063.3|13058.3|13077.3|13072.3|13092.3|13087.3|13053.3|13048.3|519
1743422400000|2025-03-31 12:00:00|13076.8|13071.8|13086.8|13081.8|13100.8|13095.8|13052.8|13047.8|626
1743426000000|2025-03-31 13:00:00|13087.3|13082.3|13131.8|13126.8|13134.3|13129.3|13067.3|13062.3|839
1743429600000|2025-03-31 14:00:00|13131.3|13126.3|13136.2|13131.2|13147.2|13142.2|13109.2|13104.2|1240
1743433200000|2025-03-31 15:00:00|13137.2|13132.2|13143|13135|13166.2|13161.2|13133|13127|1843
1743436800000|2025-03-31 16:00:00|13144|13136|13146|13139|13162|13155|13115|13108|205
1743440400000|2025-03-31 17:00:00|13145|13138|13154.7|13142.7|13169|13162|13144|13137|196
1743444000000|2025-03-31 18:00:00|13154.8|13142.8|13186.8|13174.8|13196.1|13184.1|13154.8|13142.8|0
1743447600000|2025-03-31 19:00:00|13186.9|13174.9|13198.1|13186.1|13218.5|13206.5|13186.8|13174.8|0
1743451200000|2025-03-31 20:00:00|13200.6|13188.6|13186.9|13174.9|13204.4|13192.4|13182.9|13170.9|0
1743454800000|2025-03-31 21:00:00|13187|13175|13188.3|13176.3|13189.2|13177.2|13187|13175|0
1743458400000|2025-03-31 22:00:00|13188.2|13176.2|13176.9|13164.9|13188.8|13176.8|13159.6|13147.6|0
1743462000000|2025-03-31 23:00:00|13176.6|13164.6|13174|13162|13187.5|13175.5|13166.9|13154.9|0
1743465600000|2025-04-01 00:00:00|13173.8|13161.8|13172.6|13160.6|13190.4|13178.4|13163.8|13151.8|0
1743469200000|2025-04-01 01:00:00|13170.9|13158.9|13179.8|13167.8|13188.5|13176.5|13167.4|13155.4|0
1743472800000|2025-04-01 02:00:00|13178|13166|13185.5|13173.5|13192.2|13180.2|13177.9|13165.9|0
1743476400000|2025-04-01 03:00:00|13186.3|13174.3|13180|13168|13190.3|13178.3|13178.3|13166.3|0
1743480000000|2025-04-01 04:00:00|13179.1|13167.1|13180|13168|13181.7|13169.7|13166|13154|0
1743483600000|2025-04-01 05:00:00|13178.3|13166.3|13180.1|13168.1|13195.7|13183.7|13176.5|13164.5|0
1743487200000|2025-04-01 06:00:00|13181.8|13169.8|13191.4|13186.4|13209.4|13204.4|13163.9|13158.9|197
1743490800000|2025-04-01 07:00:00|13190.9|13185.9|13179.1|13174.1|13241.9|13236.9|13154.9|13149.9|1636
1743494400000|2025-04-01 08:00:00|13179.6|13174.6|13225.6|13220.6|13232.6|13227.6|13168.6|13163.6|636
1743498000000|2025-04-01 09:00:00|13227.6|13222.6|13266.6|13261.6|13276.6|13271.6|13222.6|13217.6|863
1743501600000|2025-04-01 10:00:00|13267.1|13262.1|13231.6|13226.6|13268.6|13263.6|13198.1|13193.1|644
1743505200000|2025-04-01 11:00:00|13232.1|13227.1|13242|13237|13246|13241|13191.1|13186.1|502
1743508800000|2025-04-01 12:00:00|13241.5|13236.5|13273|13268|13282|13277|13229.5|13224.5|539
1743512400000|2025-04-01 13:00:00|13274|13269|13246|13241|13279.5|13274.5|13229|13224|753
1743516000000|2025-04-01 14:00:00|13239|13234|13298.8|13293.8|13300.8|13295.8|13209.5|13204.5|1102
1743519600000|2025-04-01 15:00:00|13297.8|13292.8|13317.8|13310.8|13335.8|13330.8|13295.8|13289.8|2028
1743523200000|2025-04-01 16:00:00|13316.8|13309.8|13294.8|13287.8|13327.8|13320.8|13273.8|13266.8|524
1743526800000|2025-04-01 17:00:00|13292.8|13284.8|13273.3|13261.3|13302.8|13294.8|13265.3|13256.8|236
1743530400000|2025-04-01 18:00:00|13275|13263|13259.6|13247.6|13276.8|13264.8|13245.9|13233.9|0
1743534000000|2025-04-01 19:00:00|13259.5|13247.5|13297.3|13285.3|13301.5|13289.5|13257.7|13245.7|0
1743537600000|2025-04-01 20:00:00|13296.4|13284.4|13293.1|13281.1|13302|13290|13284.9|13272.9|0
1743541200000|2025-04-01 21:00:00|13293.6|13281.6|13295.6|13283.6|13297.3|13285.3|13292.2|13280.2|0
1743544800000|2025-04-01 22:00:00|13295.5|13283.5|13308.3|13296.3|13323.3|13311.3|13293.4|13281.4|0
1743548400000|2025-04-01 23:00:00|13308.1|13296.1|13307.7|13295.7|13314.3|13302.3|13304.3|13292.3|0
1743552000000|2025-04-02 00:00:00|13308.3|13296.3|13281.6|13269.6|13308.4|13296.4|13278.1|13266.1|0
1743555600000|2025-04-02 01:00:00|13279.9|13267.9|13292.1|13280.1|13294.7|13282.7|13278.1|13266.1|0
1743559200000|2025-04-02 02:00:00|13293.9|13281.9|13292|13280|13300.6|13288.6|13286.8|13274.8|0
1743562800000|2025-04-02 03:00:00|13292|13280|13290.1|13278.1|13292.1|13280.1|13283.2|13271.2|0
1743566400000|2025-04-02 04:00:00|13288.4|13276.4|13289.4|13277.4|13291|13279|13285|13273|0
1743570000000|2025-04-02 05:00:00|13290.4|13278.4|13283.4|13271.4|13295.6|13283.6|13279.8|13267.8|0
1743573600000|2025-04-02 06:00:00|13283.3|13271.3|13258.7|13253.7|13283.3|13277.2|13258.7|13253.7|83
1743577200000|2025-04-02 07:00:00|13259.2|13254.2|13317|13312|13337.7|13332.7|13257.2|13252.2|2196
1743580800000|2025-04-02 08:00:00|13318.5|13313.5|13320.5|13315.5|13352|13347|13276|13271|699
1743584400000|2025-04-02 09:00:00|13320|13315|13311|13306|13339|13334|13309.5|13304.5|829
1743588000000|2025-04-02 10:00:00|13312|13307|13293.5|13288.5|13318|13313|13281.5|13276.5|524
1743591600000|2025-04-02 11:00:00|13295.5|13290.5|13285.8|13280.8|13307|13302|13262.3|13257.3|327
1743595200000|2025-04-02 12:00:00|13286.8|13281.8|13280.8|13275.8|13289.3|13284.3|13236.8|13231.8|575
1743598800000|2025-04-02 13:00:00|13281.3|13276.3|13283.8|13278.8|13319.8|13314.8|13266.8|13261.8|1011
1743602400000|2025-04-02 14:00:00|13280.8|13275.8|13327.8|13322.8|13344.8|13339.8|13279.8|13274.8|1234
1743606000000|2025-04-02 15:00:00|13327.3|13322.3|13334.3|13327.3|13363.3|13357.3|13319.3|13314.3|1595
1743609600000|2025-04-02 16:00:00|13333.3|13329.3|13360.3|13353.3|13368.3|13361.3|13332.3|13324.3|320
1743613200000|2025-04-02 17:00:00|13361.3|13354.3|13352.7|13340.7|13382.3|13374.3|13335.3|13327.3|121
1743616800000|2025-04-02 18:00:00|13352.6|13340.6|13324.2|13312.2|13360.6|13348.6|13319|13307|0
1743620400000|2025-04-02 19:00:00|13324.3|13312.3|13367.8|13355.8|13376.3|13364.3|13324.3|13312.3|0
1743624000000|2025-04-02 20:00:00|13366.9|13354.9|13182.8|13170.8|13469.8|13457.8|13144.5|13132.5|0
1743627600000|2025-04-02 21:00:00|13184.7|13172.7|13111.4|13099.4|13184.7|13172.7|13104.8|13092.8|0
1743631200000|2025-04-02 22:00:00|13111.6|13099.6|13103.3|13091.3|13119.2|13107.2|13003.1|12991.1|0
1743634800000|2025-04-02 23:00:00|13102.8|13090.8|13074.4|13062.4|13103.3|13091.3|13054.1|13042.1|0
1743638400000|2025-04-03 00:00:00|13074.8|13062.8|13131|13119|13218.1|13206.1|13074.8|13062.8|0
1743642000000|2025-04-03 01:00:00|13131.9|13119.9|13170.3|13158.3|13186.5|13174.5|13127.6|13115.6|0
1743645600000|2025-04-03 02:00:00|13172|13160|13193.6|13181.6|13200.3|13188.3|13168.4|13156.4|0
1743649200000|2025-04-03 03:00:00|13193.7|13181.7|13175.4|13163.4|13195.3|13183.3|13166.4|13154.4|0
1743652800000|2025-04-03 04:00:00|13175.5|13163.5|13175.3|13163.3|13203.6|13191.6|13170|13158|0
1743656400000|2025-04-03 05:00:00|13176.2|13164.2|13130.5|13118.5|13188.5|13176.5|13126.5|13114.5|0
1743660000000|2025-04-03 06:00:00|13132.2|13120.2|13141|13136|13187.5|13182.5|13120|13115|381
1743663600000|2025-04-03 07:00:00|13142.5|13137.5|13214.7|13209.7|13231.7|13226.7|13105.5|13100.5|2565
1743667200000|2025-04-03 08:00:00|13214.2|13209.2|13277.2|13272.2|13281.7|13276.7|13205.7|13200.7|1243
1743670800000|2025-04-03 09:00:00|13277.7|13272.7|13219.7|13214.7|13282.7|13277.7|13218.2|13213.2|1221
1743674400000|2025-04-03 10:00:00|13220.2|13215.2|13162.2|13157.2|13232.7|13227.7|13160.2|13155.2|1543
1743678000000|2025-04-03 11:00:00|13161.7|13156.7|13135.6|13130.6|13171.7|13166.7|13119.6|13114.6|1498
1743681600000|2025-04-03 12:00:00|13135.1|13130.1|13123.6|13118.6|13181.6|13176.6|13120.6|13115.6|912
1743685200000|2025-04-03 13:00:00|13122.6|13117.6|13194.6|13189.6|13196.6|13191.6|13115.6|13110.6|1448
1743688800000|2025-04-03 14:00:00|13183.6|13178.6|13194.9|13189.9|13224.4|13219.4|13176.4|13171.4|1309
1743692400000|2025-04-03 15:00:00|13190.9|13185.9|13205.9|13197.9|13248.4|13243.4|13178.9|13173.9|2721
1743696000000|2025-04-03 16:00:00|13204.9|13196.9|13220.9|13212.9|13261.9|13255.9|13203.9|13195.9|522
1743699600000|2025-04-03 17:00:00|13221.9|13213.9|13214.8|13202.8|13235.9|13227.9|13196.9|13188.9|147
1743703200000|2025-04-03 18:00:00|13214.9|13202.9|13212|13200|13228.5|13216.5|13197.1|13185.1|0
1743706800000|2025-04-03 19:00:00|13212.1|13200.1|13172.8|13160.8|13217.4|13205.4|13161.3|13149.3|0
1743710400000|2025-04-03 20:00:00|13178|13166|13152.8|13140.8|13181.4|13169.4|13145|13133|0
1743714000000|2025-04-03 21:00:00|13152.6|13140.6|13155.8|13143.8|13156.5|13144.5|13151.3|13139.3|0
1743717600000|2025-04-03 22:00:00|13157.4|13145.4|13152.7|13140.7|13168.2|13156.2|13135.3|13123.3|0
1743721200000|2025-04-03 23:00:00|13152.8|13140.8|13157.1|13145.1|13167|13155|13142.1|13130.1|0
1743724800000|2025-04-04 00:00:00|13157.5|13145.5|13161.1|13149.1|13177.4|13165.4|13151.9|13139.9|0
1743728400000|2025-04-04 01:00:00|13162|13150|13145.2|13133.2|13176.4|13164.4|13143.3|13131.3|0
1743732000000|2025-04-04 02:00:00|13142.9|13130.9|13138|13126|13163.7|13151.7|13136.2|13124.2|0
1743735600000|2025-04-04 03:00:00|13138.9|13126.9|13129.5|13117.5|13143.1|13131.1|13113.1|13101.1|0
1743739200000|2025-04-04 04:00:00|13127.8|13115.8|13111.7|13099.7|13135.7|13123.7|13106.3|13094.3|0
1743742800000|2025-04-04 05:00:00|13111.8|13099.8|13156.8|13144.8|13164.6|13152.6|13105.8|13093.8|0
1743746400000|2025-04-04 06:00:00|13160.3|13148.3|13095.8|13090.8|13181.3|13176.3|13082.3|13077.3|315
1743750000000|2025-04-04 07:00:00|13098.8|13093.8|12807.5|12802.5|13099.3|13094.3|12802.5|12797.5|3577
1743753600000|2025-04-04 08:00:00|12807|12802|12737.5|12732.5|12827.5|12822.5|12721|12716|2068
1743757200000|2025-04-04 09:00:00|12741|12736|12670.5|12665.5|12748|12743|12622.5|12617.5|1920
1743760800000|2025-04-04 10:00:00|12671.5|12666.5|12384.5|12379.5|12681|12676|12361.5|12356.5|3293
1743764400000|2025-04-04 11:00:00|12388|12383|12549.6|12544.6|12562.6|12557.6|12341|12336|2272
1743768000000|2025-04-04 12:00:00|12546.6|12541.6|12603.6|12598.6|12643.6|12638.6|12503.6|12498.6|2277
1743771600000|2025-04-04 13:00:00|12607.1|12602.1|12493.1|12488.1|12705.6|12700.6|12471.6|12466.6|1840
1743775200000|2025-04-04 14:00:00|12490.1|12485.1|12341.4|12336.4|12496.6|12491.6|12235.4|12230.4|2668
1743778800000|2025-04-04 15:00:00|12340.9|12335.9|12359.7|12347.7|12466.9|12461.9|12329.9|12324.9|4100
1743782400000|2025-04-04 16:00:00|12360.2|12348.2|12327.2|12315.2|12413.2|12401.2|12298.2|12286.2|409
1743786000000|2025-04-04 17:00:00|12332.7|12317.2|12391.8|12379.8|12392.2|12383.2|12298.2|12289.2|879
1743789600000|2025-04-04 18:00:00|12393.5|12381.5|12320.4|12308.4|12402.8|12390.8|12299.3|12287.3|0
1743793200000|2025-04-04 19:00:00|12320.3|12308.3|12298.1|12286.1|12371.7|12359.7|12283.3|12271.3|0
1743796800000|2025-04-04 20:00:00|12298|12286|12275.8|12263.8|12298.8|12286.8|12242.1|12230.1|0
1743976800000|2025-04-06 22:00:00|12047|12035|11955.9|11943.9|12048.3|12036.3|11914.4|11902.4|0
1743980400000|2025-04-06 23:00:00|11955.7|11943.7|11985.3|11973.3|12006.9|11994.9|11899.8|11887.8|0
1743984000000|2025-04-07 00:00:00|11985.8|11973.8|12060.5|12048.5|12123.5|12111.5|11971.9|11959.9|0
1743987600000|2025-04-07 01:00:00|12056.9|12044.9|12157.5|12145.5|12206.4|12194.4|12056.9|12044.9|0
1743991200000|2025-04-07 02:00:00|12157.4|12145.4|12137.9|12125.9|12161.3|12149.3|12106.2|12094.2|0
1743994800000|2025-04-07 03:00:00|12139.6|12127.6|12106.4|12094.4|12139.7|12127.7|12061.2|12049.2|0
1743998400000|2025-04-07 04:00:00|12105.5|12093.5|12047|12035|12119.5|12107.5|12027.3|12015.3|0
1744002000000|2025-04-07 05:00:00|12047.9|12035.9|12036.6|12024.6|12127.6|12115.6|12017.2|12005.2|0
1744005600000|2025-04-07 06:00:00|12035.7|12023.7|11802|11797|12045.5|12033.5|11749.5|11744.5|566
1744009200000|2025-04-07 07:00:00|11802.5|11797.5|11692|11687|11843|11838|11235|11230|4825
1744012800000|2025-04-07 08:00:00|11692.5|11687.5|11690.5|11685.5|11881|11876|11628|11623|3387
1744016400000|2025-04-07 09:00:00|11689.5|11684.5|11707.5|11702.5|11828|11823|11624.5|11619.5|1568
1744020000000|2025-04-07 10:00:00|11707|11702|11830.5|11825.5|11970.5|11965.5|11703.5|11698.5|1883
1744023600000|2025-04-07 11:00:00|11831.5|11826.5|11735.1|11730.1|11951|11946|11685.1|11680.1|1582
1744027200000|2025-04-07 12:00:00|11739.6|11734.6|11935.1|11930.1|11948.1|11943.1|11725.1|11720.1|1431
1744030800000|2025-04-07 13:00:00|11935.6|11930.6|11869.6|11864.6|11938.1|11933.1|11693.1|11688.1|1940
1744034400000|2025-04-07 14:00:00|11869.1|11864.1|11987.6|11979.6|12324.1|12319.1|11814.1|11809.1|4770
1744038000000|2025-04-07 15:00:00|11990.1|11982.1|11799.4|11784.4|12021.6|12013.6|11729.9|11715.9|4118
1744041600000|2025-04-07 16:00:00|11798.9|11783.9|11727.9|11712.9|11798.9|11783.9|11703.9|11692.9|367
1744045200000|2025-04-07 17:00:00|11731.9|11713.9|11896.4|11881.4|11897.3|11882.3|11731.9|11713.9|405
1744048800000|2025-04-07 18:00:00|11895.6|11880.6|11795.4|11780.4|11903.8|11888.8|11792.5|11777.5|0
1744052400000|2025-04-07 19:00:00|11796.2|11781.2|11772.4|11757.4|11851.8|11836.8|11772.1|11757.1|0
1744056000000|2025-04-07 20:00:00|11772.5|11757.5|11813|11798|11852|11837|11772.5|11757.5|0
1744059600000|2025-04-07 21:00:00|11813.5|11798.5|11822.7|11807.7|11824.5|11809.5|11812.2|11797.2|0
1744063200000|2025-04-07 22:00:00|11822.5|11807.5|11847|11832|11847.2|11832.2|11815.1|11800.1|0
1744066800000|2025-04-07 23:00:00|11847.1|11832.1|11855.4|11840.4|11863.8|11848.8|11845.2|11830.2|0
1744070400000|2025-04-08 00:00:00|11855.3|11840.3|11870.9|11855.9|11941|11926|11841.4|11826.4|0
1744074000000|2025-04-08 01:00:00|11869.2|11854.2|11996.6|11981.6|12000.7|11985.7|11841.8|11826.8|0
1744077600000|2025-04-08 02:00:00|11997.5|11982.5|11969.8|11954.8|11998.4|11983.4|11950.2|11935.2|0
1744081200000|2025-04-08 03:00:00|11969|11954|11920|11908|11969.1|11954.1|11898.9|11886.9|0
1744084800000|2025-04-08 04:00:00|11920.1|11908.1|11907.6|11895.6|11932.2|11920.2|11872.8|11860.8|0
1744088400000|2025-04-08 05:00:00|11906.8|11894.8|11944.9|11932.9|11951.9|11939.9|11871.2|11859.2|0
1744092000000|2025-04-08 06:00:00|11946.7|11934.7|11947.6|11942.6|12007.6|12002.6|11859.1|11854.1|280
1744095600000|2025-04-08 07:00:00|11949.6|11944.6|11764.6|11759.6|11952.1|11947.1|11730.1|11725.1|3849
1744099200000|2025-04-08 08:00:00|11764.1|11759.1|11872.6|11867.6|11920.1|11915.1|11690.1|11685.1|1963
1744102800000|2025-04-08 09:00:00|11872.1|11867.1|11838.6|11833.6|11926.6|11921.6|11821.1|11816.1|1719
1744106400000|2025-04-08 10:00:00|11838.1|11833.1|11901.6|11896.6|11907.6|11902.6|11803.6|11798.6|893
1744110000000|2025-04-08 11:00:00|11904.1|11899.1|12020.8|12015.8|12037.8|12032.8|11901.1|11896.1|1749
1744113600000|2025-04-08 12:00:00|12021.3|12016.3|12109.8|12104.8|12115.8|12110.8|11975.3|11970.3|1519
1744117200000|2025-04-08 13:00:00|12109.3|12104.3|12128.8|12123.8|12187.3|12182.3|12068.8|12063.8|1832
1744120800000|2025-04-08 14:00:00|12127.8|12122.8|12109.3|12104.3|12203.8|12198.8|12106.8|12101.8|2105
1744124400000|2025-04-08 15:00:00|12110.8|12105.8|12097.3|12085.3|12135.8|12130.8|12053.8|12046.8|2201
1744128000000|2025-04-08 16:00:00|12096.8|12084.8|11938.8|11930.8|12105.8|12094.8|11937.8|11928.8|417
1744131600000|2025-04-08 17:00:00|11942.8|11931.8|11914.8|11902.8|11950.8|11942.8|11829.8|11821.8|492
1744135200000|2025-04-08 18:00:00|11914.7|11902.7|11843.9|11831.9|11919.3|11907.3|11837.8|11825.8|0
1744138800000|2025-04-08 19:00:00|11843|11831|11770.8|11758.8|11845.9|11833.9|11663.4|11651.4|0
1744142400000|2025-04-08 20:00:00|11770.6|11758.6|11755.1|11743.1|11789.7|11777.7|11728.1|11716.1|0
1744146000000|2025-04-08 21:00:00|11755.4|11743.4|11753.3|11741.3|11759.8|11747.8|11751.5|11739.5|0
1744149600000|2025-04-08 22:00:00|11754.3|11742.3|11685.6|11673.6|11759.6|11747.6|11671.9|11659.9|0
1744153200000|2025-04-08 23:00:00|11706.5|11694.5|11685.1|11673.1|11706.5|11694.5|11641|11629|0
1744156800000|2025-04-09 00:00:00|11684.8|11672.8|11676.1|11664.1|11696.9|11684.9|11627.6|11615.6|0
1744160400000|2025-04-09 01:00:00|11675.2|11663.2|11756.3|11744.3|11758.1|11746.1|11650.4|11638.4|0
1744164000000|2025-04-09 02:00:00|11755.4|11743.4|11757.9|11745.9|11794.1|11782.1|11746.3|11734.3|0
1744167600000|2025-04-09 03:00:00|11758.8|11746.8|11708|11696|11778.5|11766.5|11697.3|11685.3|0
1744171200000|2025-04-09 04:00:00|11707.1|11695.1|11681.4|11669.4|11738|11726|11649.8|11637.8|0
1744174800000|2025-04-09 05:00:00|11684.9|11672.9|11714.7|11702.7|11717.3|11705.3|11636.3|11624.3|0
1744178400000|2025-04-09 06:00:00|11713.8|11701.8|11754.1|11749.1|11778.1|11773.1|11696.1|11691.1|179
1744182000000|2025-04-09 07:00:00|11758.1|11753.1|11855.6|11850.6|11914.1|11909.1|11687.1|11682.1|4088
1744185600000|2025-04-09 08:00:00|11858.6|11853.6|11830.6|11825.6|11870.6|11865.6|11699.1|11694.1|1519
1744189200000|2025-04-09 09:00:00|11831.1|11826.1|11748.1|11743.1|11850.6|11845.6|11746.6|11741.6|1111
1744192800000|2025-04-09 10:00:00|11745.6|11740.6|11733.1|11728.1|11794.6|11789.6|11711.1|11706.1|972
1744196400000|2025-04-09 11:00:00|11733.6|11728.6|11650.1|11645.1|11733.6|11728.6|11609.6|11604.6|1852
1744200000000|2025-04-09 12:00:00|11647.6|11642.6|11712.6|11707.6|11731.1|11726.1|11608.1|11603.1|1410
1744203600000|2025-04-09 13:00:00|11718.6|11713.6|11864.1|11859.1|11887.1|11882.1|11702.1|11697.1|1318
1744207200000|2025-04-09 14:00:00|11864.6|11859.6|11755.1|11750.1|11923.1|11918.1|11745.6|11740.6|1266
1744210800000|2025-04-09 15:00:00|11753.1|11748.1|11779.1|11767.1|11835.6|11828.6|11750.6|11739.6|2479
1744214400000|2025-04-09 16:00:00|11779.6|11767.6|11827.6|11815.6|11843.6|11832.6|11761.6|11753.6|211
1744218000000|2025-04-09 17:00:00|11828.1|11816.1|12520.8|12505.8|12542.1|12529.1|11776.6|11764.6|531
1744221600000|2025-04-09 18:00:00|12519.1|12504.1|12508.9|12493.9|12598.9|12583.9|12487.7|12472.7|0
1744225200000|2025-04-09 19:00:00|12508.8|12493.8|12629.2|12614.2|12701.2|12686.2|12486|12471|0
1744228800000|2025-04-09 20:00:00|12629.4|12614.4|12660.9|12645.9|12664.6|12649.6|12615.2|12600.2|0
1744232400000|2025-04-09 21:00:00|12661.2|12646.2|12641.5|12626.5|12664.6|12649.6|12639.7|12624.7|0
1744236000000|2025-04-09 22:00:00|12640.4|12625.4|12666.2|12651.2|12666.2|12651.2|12625|12610|0
1744239600000|2025-04-09 23:00:00|12666.1|12651.1|12660.2|12645.2|12678.4|12663.4|12653.3|12638.3|0
1744243200000|2025-04-10 00:00:00|12660|12645|12616.9|12601.9|12697.2|12682.2|12579.6|12564.6|0
1744246800000|2025-04-10 01:00:00|12616.1|12601.1|12602.6|12587.6|12627.8|12612.8|12585.6|12570.6|0
1744250400000|2025-04-10 02:00:00|12602.5|12587.5|12607.6|12592.6|12636.4|12621.4|12589.2|12574.2|0
1744254000000|2025-04-10 03:00:00|12606.7|12591.7|12574.7|12559.7|12609.3|12594.3|12538.9|12523.9|0
1744257600000|2025-04-10 04:00:00|12574.6|12559.6|12563.8|12548.8|12581.8|12566.8|12538|12523|0
1744261200000|2025-04-10 05:00:00|12562.9|12547.9|12539.9|12524.9|12564.6|12549.6|12500.9|12485.9|0
1744264800000|2025-04-10 06:00:00|12536.4|12521.4|12767.9|12762.9|12767.9|12762.9|12520.4|12512.4|785
1744268400000|2025-04-10 07:00:00|12772.4|12767.4|12409.4|12404.4|12817.9|12812.9|12399.9|12394.9|3817
1744272000000|2025-04-10 08:00:00|12409.9|12404.9|12415.4|12410.4|12461.9|12456.9|12336.4|12331.4|2060
1744275600000|2025-04-10 09:00:00|12414.9|12409.9|12432.4|12427.4|12460.4|12455.4|12363.4|12358.4|968
1744279200000|2025-04-10 10:00:00|12436.4|12431.4|12499.9|12494.9|12542.9|12537.9|12410.9|12405.9|911
1744282800000|2025-04-10 11:00:00|12500.9|12495.9|12404.9|12399.9|12511.4|12506.4|12382.9|12377.9|584
1744286400000|2025-04-10 12:00:00|12407.9|12402.9|12391.9|12386.9|12459.9|12454.9|12347.9|12342.9|1011
1744290000000|2025-04-10 13:00:00|12392.4|12387.4|12372.4|12367.4|12483.9|12478.9|12361.9|12356.9|1506
1744293600000|2025-04-10 14:00:00|12373.4|12368.4|12350.4|12345.4|12415.9|12410.9|12338.4|12333.4|1551
1744297200000|2025-04-10 15:00:00|12349.4|12344.4|12220.9|12209.9|12404.4|12399.4|12210.9|12198.9|2705
1744300800000|2025-04-10 16:00:00|12221.9|12210.9|12241.9|12230.9|12255.4|12246.9|12093.9|12084.9|273
1744304400000|2025-04-10 17:00:00|12235.9|12225.9|12308.7|12296.7|12318.9|12306.9|12151.4|12139.4|390
1744308000000|2025-04-10 18:00:00|12308.8|12296.8|12348.4|12336.4|12379|12367|12273.4|12261.4|0
1744311600000|2025-04-10 19:00:00|12348.5|12336.5|12358.4|12346.4|12380|12368|12267|12255|0
1744315200000|2025-04-10 20:00:00|12363.8|12351.8|12365.3|12353.3|12393.4|12381.4|12347.4|12335.4|0
1744318800000|2025-04-10 21:00:00|12365.1|12353.1|12358.5|12346.5|12367.3|12355.3|12356.6|12344.6|0
1744322400000|2025-04-10 22:00:00|12360.1|12348.1|12378.3|12366.3|12403|12391|12358.1|12346.1|0
1744326000000|2025-04-10 23:00:00|12378.5|12366.5|12323.8|12311.8|12382.6|12370.6|12310.6|12298.6|0
1744329600000|2025-04-11 00:00:00|12323.7|12311.7|12281.3|12269.3|12327.8|12315.8|12244.5|12232.5|0
1744333200000|2025-04-11 01:00:00|12282.2|12270.2|12337.8|12325.8|12339.7|12327.7|12268|12256|0
1744336800000|2025-04-11 02:00:00|12336|12324|12346.4|12334.4|12363.9|12351.9|12316.2|12304.2|0
1744340400000|2025-04-11 03:00:00|12348.2|12336.2|12363|12351|12377.8|12365.8|12342.6|12330.6|0
1744344000000|2025-04-11 04:00:00|12363.1|12351.1|12365.1|12353.1|12385|12373|12349.7|12337.7|0
1744347600000|2025-04-11 05:00:00|12367.8|12355.8|12407.2|12395.2|12422.4|12410.4|12341|12329|0
1744351200000|2025-04-11 06:00:00|12407.3|12395.3|12394.2|12389.2|12447.2|12442.2|12394.2|12389.2|177
1744354800000|2025-04-11 07:00:00|12391.2|12386.2|12294.2|12289.2|12414.7|12409.7|12293.7|12288.7|2824
1744358400000|2025-04-11 08:00:00|12295.2|12290.2|12211.2|12206.2|12351.7|12346.7|12165.7|12160.7|2012
1744362000000|2025-04-11 09:00:00|12210.7|12205.7|12338.7|12333.7|12341.7|12336.7|12148.2|12143.2|1325
1744365600000|2025-04-11 10:00:00|12339.2|12334.2|12379.2|12374.2|12414.2|12409.2|12315.2|12310.2|1182
1744369200000|2025-04-11 11:00:00|12379.7|12374.7|12298.2|12293.2|12382.2|12377.2|12257.2|12252.2|836
1744372800000|2025-04-11 12:00:00|12298.7|12293.7|12293.2|12288.2|12347.2|12342.2|12287.2|12282.2|1080
1744376400000|2025-04-11 13:00:00|12292.7|12287.7|12320.7|12315.7|12330.2|12325.2|12210.7|12205.7|2288
1744380000000|2025-04-11 14:00:00|12321.2|12316.2|12311.7|12306.7|12392.2|12387.2|12243.2|12238.2|2128
1744383600000|2025-04-11 15:00:00|12311.2|12306.2|12351.7|12339.7|12356.2|12351.2|12275.7|12268.7|2777
1744387200000|2025-04-11 16:00:00|12347.7|12341.7|12438.7|12430.7|12457.7|12447.7|12340.7|12331.7|394
1744390800000|2025-04-11 17:00:00|12441.7|12431.7|12516.6|12504.6|12519.7|12507.7|12409.7|12397.7|287
1744394400000|2025-04-11 18:00:00|12516.5|12504.5|12490.4|12478.4|12523.7|12511.7|12478.2|12466.2|0
1744398000000|2025-04-11 19:00:00|12489.5|12477.5|12510.3|12498.3|12541.7|12529.7|12489.5|12477.5|0
1744401600000|2025-04-11 20:00:00|12509.4|12497.4|12514.6|12502.6|12522.6|12510.6|12504.3|12492.3|0
1744581600000|2025-04-13 22:00:00|12563.8|12551.8|12532.9|12520.9|12584.7|12572.7|12527.2|12515.2|0
1744585200000|2025-04-13 23:00:00|12534.2|12522.2|12549.9|12537.9|12563|12551|12526.8|12514.8|0
1744588800000|2025-04-14 00:00:00|12549.7|12537.7|12559.1|12547.1|12583.3|12571.3|12544.5|12532.5|0
1744592400000|2025-04-14 01:00:00|12558.2|12546.2|12564.7|12552.7|12570.7|12558.7|12550.9|12538.9|0
1744596000000|2025-04-14 02:00:00|12565.6|12553.6|12560.6|12548.6|12572.7|12560.7|12554.9|12542.9|0
1744599600000|2025-04-14 03:00:00|12558.8|12546.8|12558.7|12546.7|12574.9|12562.9|12538.7|12526.7|0
1744603200000|2025-04-14 04:00:00|12559.1|12547.1|12570.1|12558.1|12572|12560|12553.7|12541.7|0
1744606800000|2025-04-14 05:00:00|12570.2|12558.2|12543.9|12531.9|12574.6|12562.6|12542.2|12530.2|0
1744610400000|2025-04-14 06:00:00|12543.8|12531.8|12567.1|12562.1|12585.1|12580.1|12534.6|12526.3|134
1744614000000|2025-04-14 07:00:00|12564.6|12559.6|12511.6|12506.6|12564.6|12559.6|12406.6|12401.6|4189
1744617600000|2025-04-14 08:00:00|12512.6|12507.6|12508.1|12503.1|12556.6|12551.6|12485.1|12480.1|3484
1744621200000|2025-04-14 09:00:00|12508.6|12503.6|12509.1|12504.1|12555.6|12550.6|12485.1|12480.1|3697
1744624800000|2025-04-14 10:00:00|12508.6|12503.6|12522.6|12517.6|12534.1|12529.1|12494.1|12489.1|1820
1744628400000|2025-04-14 11:00:00|12524.1|12519.1|12517.6|12512.6|12539.6|12534.6|12501.6|12496.6|1967
1744632000000|2025-04-14 12:00:00|12518.1|12513.1|12555.1|12550.1|12562.6|12557.6|12503.1|12498.1|1992
1744635600000|2025-04-14 13:00:00|12555.6|12550.6|12554.6|12549.6|12562.6|12557.6|12520.1|12515.1|3171
1744639200000|2025-04-14 14:00:00|12553.6|12548.6|12607.6|12602.6|12631.1|12626.1|12547.6|12542.6|4497
1744642800000|2025-04-14 15:00:00|12609.1|12604.1|12504.6|12496.6|12610.6|12605.6|12501.6|12494.6|3264
1744646400000|2025-04-14 16:00:00|12505.6|12495.6|12548.6|12541.6|12573.6|12564.6|12491.6|12482.6|424
1744650000000|2025-04-14 17:00:00|12551.6|12543.6|12592.3|12580.3|12601.6|12594.6|12546.6|12537.6|281
1744653600000|2025-04-14 18:00:00|12591.4|12579.4|12615.1|12603.1|12618.9|12606.9|12590.5|12578.5|0
1744657200000|2025-04-14 19:00:00|12616|12604|12602.1|12590.1|12639.9|12627.9|12585|12573|0
1744660800000|2025-04-14 20:00:00|12606|12594|12591.6|12579.6|12612.1|12600.1|12557.2|12545.2|0
1744664400000|2025-04-14 21:00:00|12591.5|12579.5|12594.3|12582.3|12596.9|12584.9|12588.2|12576.2|0
1744668000000|2025-04-14 22:00:00|12594.2|12582.2|12566.1|12554.1|12594.9|12582.9|12563.7|12551.7|0
1744671600000|2025-04-14 23:00:00|12566.9|12554.9|12574.2|12562.2|12582.7|12570.7|12565|12553|0
1744675200000|2025-04-15 00:00:00|12574.6|12562.6|12596.5|12584.5|12601.8|12589.8|12574.6|12562.6|0
1744678800000|2025-04-15 01:00:00|12596.4|12584.4|12596.4|12584.4|12603.8|12591.8|12587.6|12575.6|0
1744682400000|2025-04-15 02:00:00|12596.3|12584.3|12595.2|12583.2|12602|12590|12588.2|12576.2|0
1744686000000|2025-04-15 03:00:00|12597.9|12585.9|12610.7|12598.7|12616.1|12604.1|12589|12577|0
1744689600000|2025-04-15 04:00:00|12610.8|12598.8|12606.3|12594.3|12616.1|12604.1|12598.1|12586.1|0
1744693200000|2025-04-15 05:00:00|12605.4|12593.4|12584.5|12572.5|12609|12597|12582.2|12570.2|0
1744696800000|2025-04-15 06:00:00|12582.7|12570.7|12637.5|12632.5|12637.5|12632.5|12563.5|12558.5|241
1744700400000|2025-04-15 07:00:00|12638.5|12633.5|12723.5|12718.5|12728.5|12723.5|12612.5|12607.5|5656
1744704000000|2025-04-15 08:00:00|12723|12718|12760.5|12755.5|12766.5|12761.5|12665|12660|3300
1744707600000|2025-04-15 09:00:00|12759|12754|12743.5|12738.5|12761|12756|12728.5|12723.5|2253
1744711200000|2025-04-15 10:00:00|12744|12739|12759.5|12754.5|12770.5|12765.5|12737|12732|2218
1744714800000|2025-04-15 11:00:00|12758.5|12753.5|12752|12747|12769.5|12764.5|12743|12738|1757
1744718400000|2025-04-15 12:00:00|12752.5|12747.5|12809|12804|12825.5|12820.5|12732|12727|1348
1744722000000|2025-04-15 13:00:00|12810|12805|12847.5|12842.5|12860.5|12855.5|12806|12801|1668
1744725600000|2025-04-15 14:00:00|12849.5|12844.5|12857.5|12852.5|12876|12871|12810|12805|2274
1744729200000|2025-04-15 15:00:00|12858|12853|12876.5|12866.5|12883.5|12875.5|12853|12847.5|2171
1744732800000|2025-04-15 16:00:00|12878.5|12867.5|12877.5|12868.5|12909.5|12902.5|12873.5|12863|222
1744736400000|2025-04-15 17:00:00|12878.5|12869.5|12874.3|12862.3|12892.5|12883.5|12857.5|12847.5|143
1744740000000|2025-04-15 18:00:00|12873.4|12861.4|12883.6|12871.6|12891|12879|12859.5|12847.5|0
1744743600000|2025-04-15 19:00:00|12883.5|12871.5|12871.2|12859.2|12890.5|12878.5|12867.5|12855.5|0
1744747200000|2025-04-15 20:00:00|12868.4|12856.4|12864|12852|12877.9|12865.9|12858.6|12846.6|0
1744750800000|2025-04-15 21:00:00|12864.2|12852.2|12837.9|12825.9|12872.3|12860.3|12836|12824|0
1744754400000|2025-04-15 22:00:00|12838|12826|12821.8|12809.8|12838|12826|12802.2|12790.2|0
1744758000000|2025-04-15 23:00:00|12821.4|12809.4|12814.5|12802.5|12824.5|12812.5|12802.9|12790.9|0
1744761600000|2025-04-16 00:00:00|12814.1|12802.1|12825.3|12813.3|12833.4|12821.4|12802.4|12790.4|0
1744765200000|2025-04-16 01:00:00|12827.1|12815.1|12824.5|12812.5|12832.8|12820.8|12820.1|12808.1|0
1744768800000|2025-04-16 02:00:00|12827.5|12815.5|12822|12810|12832.9|12820.9|12814.9|12802.9|0
1744772400000|2025-04-16 03:00:00|12820|12808|12815.3|12803.3|12831.1|12819.1|12813.5|12801.5|0
1744776000000|2025-04-16 04:00:00|12818.3|12806.3|12814.6|12802.6|12821.9|12809.9|12807.4|12795.4|0
1744779600000|2025-04-16 05:00:00|12816.4|12804.4|12745.2|12733.2|12820|12808|12740.7|12728.7|0
1744783200000|2025-04-16 06:00:00|12746.1|12734.1|12819.4|12814.4|12819.4|12814.4|12746.1|12734.1|259
1744786800000|2025-04-16 07:00:00|12820.4|12815.4|12781.4|12776.4|12863.9|12858.9|12775.4|12770.4|1544
1744790400000|2025-04-16 08:00:00|12779.4|12774.4|12816.4|12811.4|12864.9|12859.9|12746.4|12741.4|1630
1744794000000|2025-04-16 09:00:00|12816.9|12811.9|12807.9|12802.9|12857.9|12852.9|12806.4|12801.4|1247
1744797600000|2025-04-16 10:00:00|12807.4|12802.4|12830.9|12825.9|12843.9|12838.9|12804.4|12799.4|623
1744801200000|2025-04-16 11:00:00|12830.4|12825.4|12847.4|12842.4|12847.4|12842.4|12812.4|12807.4|648
1744804800000|2025-04-16 12:00:00|12846.9|12841.9|12849.2|12844.2|12876.2|12871.2|12837.2|12832.2|541
1744808400000|2025-04-16 13:00:00|12849.7|12844.7|12855.2|12850.2|12880.2|12875.2|12821.7|12816.7|1324
1744812000000|2025-04-16 14:00:00|12854.7|12849.7|12889.7|12884.7|12892.2|12887.2|12849.2|12844.2|1136
1744815600000|2025-04-16 15:00:00|12890.2|12885.2|12897.2|12889.2|12947.2|12941.2|12889.2|12884.2|2253
1744819200000|2025-04-16 16:00:00|12899.2|12890.2|12885.2|12877.2|12903.2|12895.2|12876.2|12866.2|211
1744822800000|2025-04-16 17:00:00|12884.2|12874.2|12804.2|12792.2|12903.2|12894.2|12803.7|12792.2|219
1744826400000|2025-04-16 18:00:00|12806|12794|12790.1|12778.1|12834.2|12822.2|12787.8|12775.8|0
1744830000000|2025-04-16 19:00:00|12791.9|12779.9|12809.4|12797.4|12815.7|12803.7|12756.5|12744.5|0
1744833600000|2025-04-16 20:00:00|12805.6|12793.6|12796.7|12784.7|12820.9|12808.9|12788.4|12776.4|0
1744837200000|2025-04-16 21:00:00|12796.8|12784.8|12808.9|12796.9|12814.1|12802.1|12795.2|12783.2|0
1744840800000|2025-04-16 22:00:00|12809.1|12797.1|12810.7|12798.7|12817.1|12805.1|12799.6|12787.6|0
1744844400000|2025-04-16 23:00:00|12810.8|12798.8|12811.1|12799.1|12815.4|12803.4|12791.2|12779.2|0
1744848000000|2025-04-17 00:00:00|12811.5|12799.5|12843.8|12831.8|12844.8|12832.8|12802.2|12790.2|0
1744851600000|2025-04-17 01:00:00|12842|12830|12864.3|12852.3|12868.8|12856.8|12834.7|12822.7|0
1744855200000|2025-04-17 02:00:00|12865.2|12853.2|12886.7|12874.7|12888.5|12876.5|12861.5|12849.5|0
1744858800000|2025-04-17 03:00:00|12888.5|12876.5|12913.9|12901.9|12915.6|12903.6|12888.4|12876.4|0
1744862400000|2025-04-17 04:00:00|12912.1|12900.1|12906.8|12894.8|12914|12902|12897.8|12885.8|0
1744866000000|2025-04-17 05:00:00|12906.7|12894.7|12904.1|12892.1|12913.9|12901.9|12897.6|12885.6|0
1744869600000|2025-04-17 06:00:00|12901.4|12889.4|12914.6|12909.6|12958.1|12953.1|12870.6|12865.6|206
1744873200000|2025-04-17 07:00:00|12915.6|12910.6|12872.1|12867.1|12942.6|12937.6|12856.1|12851.1|1739
1744876800000|2025-04-17 08:00:00|12871.6|12866.6|12862.1|12857.1|12885.6|12880.6|12844.6|12839.6|726
1744880400000|2025-04-17 09:00:00|12862.6|12857.6|12909.6|12904.6|12919.1|12914.1|12853.1|12848.1|465
1744884000000|2025-04-17 10:00:00|12911.1|12906.1|12895.1|12890.1|12930.1|12925.1|12870.6|12865.6|303
1744887600000|2025-04-17 11:00:00|12896.1|12891.1|12895.6|12890.6|12900.1|12895.1|12870.6|12865.6|375
1744891200000|2025-04-17 12:00:00|12897.6|12892.6|12908.6|12903.6|12956.6|12951.6|12892.6|12887.6|456
1744894800000|2025-04-17 13:00:00|12908.1|12903.1|12918.5|12913.5|12925.1|12920.1|12869.6|12864.6|624
1744898400000|2025-04-17 14:00:00|12918|12913|12922.5|12917.5|12941.5|12936.5|12904.5|12899.5|984
1744902000000|2025-04-17 15:00:00|12921|12916|12869.4|12857.4|12969.5|12964.5|12855.4|12848.4|1645
1744905600000|2025-04-17 16:00:00|12873.9|12861.9|12954.4|12943.4|12968.4|12958.4|12873.9|12861.9|335
1744909200000|2025-04-17 17:00:00|12955.4|12944.4|12947.2|12935.2|12965.4|12956.4|12933.4|12922.9|149
1744912800000|2025-04-17 18:00:00|12947.3|12935.3|12934.3|12922.3|12966|12954|12932.6|12920.6|0
1744916400000|2025-04-17 19:00:00|12936.1|12924.1|12900.3|12888.3|12936.2|12924.2|12885.9|12873.9|0
1744920000000|2025-04-17 20:00:00|12899.9|12887.9|12920.2|12908.2|12926.7|12914.7|12896.6|12884.6|0
1744923600000|2025-04-17 21:00:00|12920.7|12908.7|12913.3|12901.3|12920.7|12908.7|12913.3|12901.3|0
1745186400000|2025-04-20 22:00:00|12870|12858|12856.9|12844.9|12872|12860|12847.2|12835.2|0
1745190000000|2025-04-20 23:00:00|12856.7|12844.7|12869.7|12857.7|12870.5|12858.5|12856|12844|0
1745193600000|2025-04-21 00:00:00|12869|12857|12859.1|12847.1|12882.3|12870.3|12859.1|12847.1|0
1745197200000|2025-04-21 01:00:00|12859.5|12847.5|12851.6|12839.6|12861.8|12849.8|12842.1|12830.1|0
1745200800000|2025-04-21 02:00:00|12852.4|12840.4|12828.6|12816.6|12858.1|12846.1|12818.8|12806.8|0
1745204400000|2025-04-21 03:00:00|12828.8|12816.8|12830.4|12818.4|12836.7|12824.7|12825.9|12813.9|0
1745208000000|2025-04-21 04:00:00|12830.2|12818.2|12831.2|12819.2|12837.8|12825.8|12829.2|12817.2|0
1745211600000|2025-04-21 05:00:00|12831.4|12819.4|12839.7|12827.7|12841.5|12829.5|12829.2|12817.2|0
1745215200000|2025-04-21 06:00:00|12839.5|12827.5|12835|12823|12843.7|12831.7|12827.5|12815.5|0
1745218800000|2025-04-21 07:00:00|12835.3|12823.3|12812.1|12800.1|12838|12826|12811|12799|0
1745222400000|2025-04-21 08:00:00|12812.2|12800.2|12820|12808|12824.6|12812.6|12809.9|12797.9|0
1745226000000|2025-04-21 09:00:00|12820.4|12808.4|12817.9|12805.9|12822.2|12810.2|12809.6|12797.6|0
1745229600000|2025-04-21 10:00:00|12817.7|12805.7|12825.6|12813.6|12826.7|12814.7|12811.9|12799.9|0
1745233200000|2025-04-21 11:00:00|12826.9|12814.9|12802.2|12790.2|12836.1|12824.1|12792.5|12780.5|0
1745236800000|2025-04-21 12:00:00|12802.1|12790.1|12815.2|12803.2|12823.2|12811.2|12799.7|12787.7|0
1745240400000|2025-04-21 13:00:00|12815.4|12803.4|12765.2|12753.2|12825.4|12813.4|12765|12753|0
1745244000000|2025-04-21 14:00:00|12765.1|12753.1|12724.9|12712.9|12765.1|12753.1|12722|12710|0
1745247600000|2025-04-21 15:00:00|12725|12713|12676.9|12664.9|12731.5|12719.5|12673.6|12661.6|0
1745251200000|2025-04-21 16:00:00|12676.6|12664.6|12679.3|12667.3|12707.5|12695.5|12676.4|12664.4|0
1745254800000|2025-04-21 17:00:00|12678.9|12666.9|12645.4|12633.4|12685.5|12673.5|12643.8|12631.8|0
1745258400000|2025-04-21 18:00:00|12645.5|12633.5|12639.6|12627.6|12666.2|12654.2|12637.9|12625.9|0
1745262000000|2025-04-21 19:00:00|12639.5|12627.5|12715.2|12703.2|12736.5|12724.5|12638.6|12626.6|0
1745265600000|2025-04-21 20:00:00|12716.1|12704.1|12716|12704|12720|12708|12704.1|12692.1|0
1745269200000|2025-04-21 21:00:00|12715.9|12703.9|12716.9|12704.9|12719|12707|12714.7|12702.7|0
1745272800000|2025-04-21 22:00:00|12717.1|12705.1|12714.4|12702.4|12723|12711|12701.6|12689.6|0
1745276400000|2025-04-21 23:00:00|12714.6|12702.6|12751.5|12739.5|12751.5|12739.5|12713.9|12701.9|0
1745280000000|2025-04-22 00:00:00|12751.9|12739.9|12806.5|12794.5|12810.6|12798.6|12747.4|12735.4|0
1745283600000|2025-04-22 01:00:00|12806.4|12794.4|12813.9|12801.9|12831.5|12819.5|12801|12789|0
1745287200000|2025-04-22 02:00:00|12812.1|12800.1|12824.8|12812.8|12824.8|12812.8|12797.7|12785.7|0
1745290800000|2025-04-22 03:00:00|12830.7|12818.7|12822.4|12810.4|12837.9|12825.9|12813.3|12801.3|0
1745294400000|2025-04-22 04:00:00|12822.3|12810.3|12813.3|12801.3|12828.4|12816.4|12812.3|12800.3|0
1745298000000|2025-04-22 05:00:00|12811.5|12799.5|12816|12804|12826.2|12814.2|12797.7|12785.7|0
1745301600000|2025-04-22 06:00:00|12812.4|12800.4|12817.3|12812.3|12888.8|12883.8|12801.5|12789.5|233
1745305200000|2025-04-22 07:00:00|12827.3|12822.3|12901.8|12896.8|12937.8|12932.8|12811.8|12806.8|1702
1745308800000|2025-04-22 08:00:00|12907.8|12902.8|12956.3|12951.3|12961.8|12956.8|12904.8|12899.8|462
1745312400000|2025-04-22 09:00:00|12958.3|12953.3|12961.8|12956.8|12966.8|12961.8|12935.3|12930.3|431
1745316000000|2025-04-22 10:00:00|12961.3|12956.3|12912.3|12907.3|12963.3|12958.3|12908.8|12903.8|311
1745319600000|2025-04-22 11:00:00|12911.8|12906.8|12907.8|12902.8|12925.8|12920.8|12881.8|12876.8|247
1745323200000|2025-04-22 12:00:00|12906.8|12901.8|12927.8|12922.8|12937.8|12932.8|12899.8|12894.8|297
1745326800000|2025-04-22 13:00:00|12928.3|12923.3|12939.8|12934.8|12963.3|12958.3|12926.8|12921.8|521
1745330400000|2025-04-22 14:00:00|12940.8|12935.8|12965.8|12960.8|12967.8|12962.8|12919.8|12914.8|762
1745334000000|2025-04-22 15:00:00|12966.3|12961.3|13042.8|13033.8|13061.8|13052.8|12966.3|12961.3|1192
1745337600000|2025-04-22 16:00:00|13047.8|13034.8|13072.8|13064.8|13093.8|13085.8|13045.8|13034.8|251
1745341200000|2025-04-22 17:00:00|13071.8|13061.8|13033.9|13021.9|13091.8|13081.8|13022.8|13012.8|223
1745344800000|2025-04-22 18:00:00|13034|13022|13101.3|13089.3|13104.2|13092.2|13032.1|13020.1|0
1745348400000|2025-04-22 19:00:00|13103.1|13091.1|13097.3|13085.3|13108.6|13096.6|13077|13065|0
1745352000000|2025-04-22 20:00:00|13095.7|13083.7|13081.3|13069.3|13115.5|13103.5|13079.3|13067.3|0
1745355600000|2025-04-22 21:00:00|13081.1|13069.1|13197.6|13185.6|13223.7|13211.7|13080.8|13068.8|0
1745359200000|2025-04-22 22:00:00|13197.8|13185.8|13202.6|13190.6|13206.9|13194.9|13157.2|13145.2|0
1745362800000|2025-04-22 23:00:00|13202.7|13190.7|13186.6|13174.6|13212.9|13200.9|13179.6|13167.6|0
1745366400000|2025-04-23 00:00:00|13186.9|13174.9|13171.3|13159.3|13219.9|13207.9|13138.2|13126.2|0
1745370000000|2025-04-23 01:00:00|13171.2|13159.2|13154.2|13142.2|13190.1|13178.1|13154.2|13142.2|0
1745373600000|2025-04-23 02:00:00|13156|13144|13167.3|13155.3|13179.2|13167.2|13148.7|13136.7|0
1745377200000|2025-04-23 03:00:00|13165.5|13153.5|13187|13175|13187|13175|13158.1|13146.1|0
1745380800000|2025-04-23 04:00:00|13187.9|13175.9|13202.3|13190.3|13203.5|13191.5|13181.5|13169.5|0
1745384400000|2025-04-23 05:00:00|13203.2|13191.2|13187.3|13175.3|13203.5|13191.5|13177.5|13165.5|0
1745388000000|2025-04-23 06:00:00|13185.5|13173.5|13166.2|13161.2|13194.7|13189.7|13152.2|13147.2|118
1745391600000|2025-04-23 07:00:00|13168.2|13163.2|13164.2|13159.2|13204.7|13199.7|13118.2|13113.2|1829
1745395200000|2025-04-23 08:00:00|13165.2|13160.2|13182.2|13177.2|13192.7|13187.7|13144.7|13139.7|534
1745398800000|2025-04-23 09:00:00|13182.7|13177.7|13149.2|13144.2|13191.7|13186.7|13136.2|13131.2|360
1745402400000|2025-04-23 10:00:00|13151.2|13146.2|13146.2|13141.2|13153.7|13148.7|13121.7|13116.7|293
1745406000000|2025-04-23 11:00:00|13146.7|13141.7|13124.2|13119.2|13146.7|13141.7|13113.7|13108.7|263
1745409600000|2025-04-23 12:00:00|13126.2|13121.2|13136.2|13131.2|13143.2|13138.2|13091.2|13086.2|512
1745413200000|2025-04-23 13:00:00|13134.2|13129.2|13163.2|13158.2|13207.7|13202.7|13108.7|13103.7|1775
1745416800000|2025-04-23 14:00:00|13164.2|13159.2|13200.2|13195.2|13207.2|13202.2|13116.7|13111.7|1370
1745420400000|2025-04-23 15:00:00|13202.2|13197.2|13210.2|13201.2|13219.2|13211.2|13148.2|13143.2|2642
1745424000000|2025-04-23 16:00:00|13213.2|13202.2|13213.2|13204.2|13218.2|13210.2|13166.2|13158.2|235
1745427600000|2025-04-23 17:00:00|13212.2|13203.2|13220.8|13208.8|13231.2|13221.2|13192.2|13183.2|109
1745431200000|2025-04-23 18:00:00|13220.7|13208.7|13198.1|13186.1|13228|13216|13196.2|13184.2|0
1745434800000|2025-04-23 19:00:00|13198|13186|13199.3|13187.3|13212.4|13200.4|13179|13167|0
1745438400000|2025-04-23 20:00:00|13200.3|13188.3|13220.4|13208.4|13247.3|13235.3|13197.8|13185.8|0
1745442000000|2025-04-23 21:00:00|13221.1|13209.1|13211.7|13199.7|13232.6|13220.6|13204.1|13192.1|0
1745445600000|2025-04-23 22:00:00|13212.1|13200.1|13212.6|13200.6|13221.8|13209.8|13188.5|13176.5|0
1745449200000|2025-04-23 23:00:00|13212.5|13200.5|13216.4|13204.4|13226.1|13214.1|13209.5|13197.5|0
1745452800000|2025-04-24 00:00:00|13216.6|13204.6|13218.8|13206.8|13235.1|13223.1|13211.4|13199.4|0
1745456400000|2025-04-24 01:00:00|13218.9|13206.9|13204.9|13192.9|13224.1|13212.1|13204.9|13192.9|0
1745460000000|2025-04-24 02:00:00|13205.8|13193.8|13200|13188|13215|13203|13198.2|13186.2|0
1745463600000|2025-04-24 03:00:00|13199.9|13187.9|13201.8|13189.8|13203.6|13191.6|13194.5|13182.5|0
1745467200000|2025-04-24 04:00:00|13200.9|13188.9|13198.8|13186.8|13205.9|13193.9|13184.8|13172.8|0
1745470800000|2025-04-24 05:00:00|13197.7|13185.7|13173.8|13161.8|13207.1|13195.1|13171.4|13159.4|0
1745474400000|2025-04-24 06:00:00|13172.8|13160.8|13149.6|13144.6|13194.1|13189.1|13144.1|13139.1|123
1745478000000|2025-04-24 07:00:00|13152.6|13147.6|13145.6|13140.6|13240.1|13235.1|13143.1|13138.1|1449
1745481600000|2025-04-24 08:00:00|13146.1|13141.1|13134.6|13129.6|13168.6|13163.6|13103.6|13098.6|952
1745485200000|2025-04-24 09:00:00|13136.1|13131.1|13161.6|13156.6|13181.1|13176.1|13126.6|13121.6|380
1745488800000|2025-04-24 10:00:00|13162.6|13157.6|13187.6|13182.6|13190.1|13185.1|13162.6|13157.6|311
1745492400000|2025-04-24 11:00:00|13189.6|13184.6|13173.6|13168.6|13205.1|13200.1|13154.6|13149.6|549
1745496000000|2025-04-24 12:00:00|13173.1|13168.1|13139.6|13134.6|13178.6|13173.6|13134.6|13129.6|405
1745499600000|2025-04-24 13:00:00|13140.6|13135.6|13124.6|13119.6|13140.6|13135.6|13104.1|13099.1|557
1745503200000|2025-04-24 14:00:00|13123.1|13118.1|13135.6|13130.6|13147.6|13142.6|13105.1|13100.1|709
1745506800000|2025-04-24 15:00:00|13136.1|13131.1|13178.6|13169.6|13191.6|13183.6|13133.6|13128.6|1091
1745510400000|2025-04-24 16:00:00|13180.6|13170.6|13212.6|13204.6|13218.6|13211.6|13174.6|13167.6|299
1745514000000|2025-04-24 17:00:00|13210.6|13201.6|13223.6|13211.6|13223.6|13214.6|13200.6|13190.6|163
1745517600000|2025-04-24 18:00:00|13223.5|13211.5|13224.4|13212.4|13235.4|13223.4|13220.4|13208.4|0
1745521200000|2025-04-24 19:00:00|13223.4|13211.4|13241.8|13229.8|13245|13233|13207.6|13195.6|0
1745524800000|2025-04-24 20:00:00|13240.6|13228.6|13250.3|13238.3|13275.9|13263.9|13240.6|13228.6|0
1745528400000|2025-04-24 21:00:00|13249.7|13237.7|13263.7|13251.7|13265|13253|13248.7|13236.7|0
1745532000000|2025-04-24 22:00:00|13263.8|13251.8|13265.2|13253.2|13270|13258|13249.4|13237.4|0
1745535600000|2025-04-24 23:00:00|13265.4|13253.4|13259.2|13247.2|13268|13256|13258.7|13246.7|0
1745539200000|2025-04-25 00:00:00|13259.1|13247.1|13260|13248|13263.9|13251.9|13245.2|13233.2|0
1745542800000|2025-04-25 01:00:00|13259|13247|13256.4|13244.4|13261.8|13249.8|13244.3|13232.3|0
1745546400000|2025-04-25 02:00:00|13257.4|13245.4|13257.2|13245.2|13261.5|13249.5|13251|13239|0
1745550000000|2025-04-25 03:00:00|13255.1|13243.1|13261.8|13249.8|13274.8|13262.8|13253|13241|0
1745553600000|2025-04-25 04:00:00|13262.8|13250.8|13244.5|13232.5|13282.6|13270.6|13241.6|13229.6|0
1745557200000|2025-04-25 05:00:00|13245.5|13233.5|13257.5|13245.5|13267.7|13255.7|13244.5|13232.5|0
1745560800000|2025-04-25 06:00:00|13255.5|13243.5|13282|13277|13294.5|13289.5|13231|13226|147
1745564400000|2025-04-25 07:00:00|13284.5|13279.5|13308|13303|13313|13308|13246.5|13241.5|1223
1745568000000|2025-04-25 08:00:00|13307.5|13302.5|13315.5|13310.5|13331|13326|13291|13286|488
1745571600000|2025-04-25 09:00:00|13318|13313|13333.5|13328.5|13340.5|13335.5|13295.5|13290.5|432
1745575200000|2025-04-25 10:00:00|13334.5|13329.5|13296.5|13291.5|13355.5|13350.5|13280.5|13275.5|911
1745578800000|2025-04-25 11:00:00|13300|13295|13316.5|13311.5|13322|13317|13292.5|13287.5|224
1745582400000|2025-04-25 12:00:00|13315.5|13310.5|13343.5|13338.5|13372|13367|13311|13306|525
1745586000000|2025-04-25 13:00:00|13344|13339|13351|13346|13362|13357|13329.5|13324.5|684
1745589600000|2025-04-25 14:00:00|13352.5|13347.5|13341.7|13336.7|13370|13365|13320.3|13315.3|699
1745593200000|2025-04-25 15:00:00|13341.6|13336.6|13373.9|13366.9|13376.9|13369.9|13341.1|13336.1|1072
1745596800000|2025-04-25 16:00:00|13372.9|13365.9|13388.9|13380.9|13399.9|13392.9|13371.9|13363.9|135
1745600400000|2025-04-25 17:00:00|13387.9|13379.9|13366.9|13354.9|13408.9|13401.9|13359.9|13350.4|140
1745604000000|2025-04-25 18:00:00|13368.8|13356.8|13400|13388|13409.9|13397.9|13363.9|13351.9|0
1745607600000|2025-04-25 19:00:00|13400.1|13388.1|13416.2|13404.2|13422.1|13410.1|13389.6|13377.6|0
1745611200000|2025-04-25 20:00:00|13415.8|13403.8|13421.6|13409.6|13431.5|13419.5|13411.5|13399.5|0
1745791200000|2025-04-27 22:00:00|13398.8|13386.8|13389.6|13377.6|13404|13392|13387.6|13375.6|0
1745794800000|2025-04-27 23:00:00|13389.2|13377.2|13389.8|13377.8|13394.4|13382.4|13380.5|13368.5|0
1745798400000|2025-04-28 00:00:00|13390.2|13378.2|13380.3|13368.3|13402.8|13390.8|13378.2|13366.2|0
1745802000000|2025-04-28 01:00:00|13378.3|13366.3|13376.2|13364.2|13386.5|13374.5|13364|13352|0
1745805600000|2025-04-28 02:00:00|13374.2|13362.2|13374.1|13362.1|13386.5|13374.5|13368|13356|0
1745809200000|2025-04-28 03:00:00|13376.2|13364.2|13367.9|13355.9|13380.1|13368.1|13365.8|13353.8|0
1745812800000|2025-04-28 04:00:00|13368.9|13356.9|13377.6|13365.6|13380.2|13368.2|13367.9|13355.9|0
1745816400000|2025-04-28 05:00:00|13375.6|13363.6|13354.9|13342.9|13381.7|13369.7|13346.8|13334.8|0
1745820000000|2025-04-28 06:00:00|13355|13343|13421.8|13416.8|13425.8|13420.8|13353|13341|116
1745823600000|2025-04-28 07:00:00|13417.8|13412.8|13392.3|13387.3|13454.3|13449.3|13385.8|13380.8|1189
1745827200000|2025-04-28 08:00:00|13392.5|13387.5|13435.7|13430.7|13441.7|13436.7|13391.5|13386.5|319
1745830800000|2025-04-28 09:00:00|13436.3|13431.3|13452.9|13447.9|13474.9|13469.9|13436.3|13431.3|362
1745834400000|2025-04-28 10:00:00|13452.8|13447.8|13416.3|13411.3|13457.4|13452.4|13414.8|13409.8|250
1745838000000|2025-04-28 11:00:00|13412.3|13407.3|13424.9|13419.9|13426.9|13421.9|13378.4|13373.4|669
1745841600000|2025-04-28 12:00:00|13423.8|13418.8|13434.6|13429.6|13440.6|13435.6|13414.8|13409.8|290
1745845200000|2025-04-28 13:00:00|13434.7|13429.7|13458.7|13453.7|13464.6|13459.6|13432.7|13427.7|623
1745848800000|2025-04-28 14:00:00|13457.7|13452.7|13450.5|13445.5|13473.7|13468.7|13439.5|13434.5|630
1745852400000|2025-04-28 15:00:00|13451.5|13446.5|13392.6|13383.6|13458.5|13453.5|13371.6|13365.6|1761
1745856000000|2025-04-28 16:00:00|13395.6|13384.6|13394.6|13385.6|13409.6|13402.6|13378.6|13370.6|146
1745859600000|2025-04-28 17:00:00|13397.6|13386.6|13403.1|13391.1|13404.6|13393.6|13379.6|13370.6|98
1745863200000|2025-04-28 18:00:00|13404.9|13392.9|13406.2|13394.2|13415.8|13403.8|13398.6|13386.6|0
1745866800000|2025-04-28 19:00:00|13406.3|13394.3|13425.9|13413.9|13439.5|13427.5|13404.2|13392.2|0
1745870400000|2025-04-28 20:00:00|13427.1|13415.1|13414.6|13402.6|13428.1|13416.1|13409|13397|0
1745874000000|2025-04-28 21:00:00|13414.4|13402.4|13399.3|13387.3|13414.6|13402.6|13398.5|13386.5|0
1745877600000|2025-04-28 22:00:00|13399.1|13387.1|13401.2|13389.2|13405.4|13393.4|13391.8|13379.8|0
1745881200000|2025-04-28 23:00:00|13401.4|13389.4|13418.9|13406.9|13419.3|13407.3|13398.7|13386.7|0
1745884800000|2025-04-29 00:00:00|13419.1|13407.1|13412.1|13400.1|13420.8|13408.8|13405.5|13393.5|0
1745888400000|2025-04-29 01:00:00|13410.1|13398.1|13412.9|13400.9|13413.2|13401.2|13404|13392|0
1745892000000|2025-04-29 02:00:00|13413.9|13401.9|13409.5|13397.5|13415.2|13403.2|13402.4|13390.4|0
1745895600000|2025-04-29 03:00:00|13410.5|13398.5|13410.5|13398.5|13412.5|13400.5|13404.2|13392.2|0
1745899200000|2025-04-29 04:00:00|13411.5|13399.5|13408.4|13396.4|13414.8|13402.8|13401|13389|0
1745902800000|2025-04-29 05:00:00|13408.5|13396.5|13427.2|13415.2|13432.4|13420.4|13393|13381|0
1745906400000|2025-04-29 06:00:00|13425.2|13413.2|13464|13459|13474|13469|13421|13411.1|132
1745910000000|2025-04-29 07:00:00|13463.5|13458.5|13442|13437|13485|13480|13436|13431|1332
1745913600000|2025-04-29 08:00:00|13440|13435|13393|13388|13441.5|13436.5|13353.5|13348.5|731
1745917200000|2025-04-29 09:00:00|13392.5|13387.5|13382|13377|13399.5|13394.5|13375.5|13370.5|348
1745920800000|2025-04-29 10:00:00|13382.5|13377.5|13326|13321|13391.5|13386.5|13316|13311|331
1745924400000|2025-04-29 11:00:00|13326.5|13321.5|13361.5|13356.5|13367.5|13362.5|13311.5|13306.5|405
1745928000000|2025-04-29 12:00:00|13362|13357|13325.5|13320.5|13366|13361|13322.5|13317.5|387
1745931600000|2025-04-29 13:00:00|13328.5|13323.5|13339.5|13334.5|13359|13354|13286|13281|590
1745935200000|2025-04-29 14:00:00|13339|13334|13356|13351|13362|13357|13326|13321|502
1745938800000|2025-04-29 15:00:00|13355.5|13350.5|13354|13346|13375.5|13370.5|13348|13340|1136
1745942400000|2025-04-29 16:00:00|13356|13347|13341|13329|13370|13361|13338|13326|94
1745946000000|2025-04-29 17:00:00|13340.5|13328.5|13383.9|13371.9|13384|13375.5|13340|13328|67
1745949600000|2025-04-29 18:00:00|13384.9|13372.9|13379.7|13367.7|13388.2|13376.2|13375.6|13363.6|0
1745953200000|2025-04-29 19:00:00|13379.6|13367.6|13380.8|13368.8|13390.3|13378.3|13374.9|13362.9|0
1745956800000|2025-04-29 20:00:00|13377.9|13365.9|13379.9|13367.9|13390.3|13378.3|13370.7|13358.7|0
1745960400000|2025-04-29 21:00:00|13380.3|13368.3|13379.8|13367.8|13380.3|13368.3|13375.6|13363.6|0
1745964000000|2025-04-29 22:00:00|13380|13368|13366.6|13354.6|13382.2|13370.2|13365.4|13353.4|0
1745967600000|2025-04-29 23:00:00|13366.4|13354.4|13370.9|13358.9|13371.6|13359.6|13361.5|13349.5|0
1745971200000|2025-04-30 00:00:00|13369.5|13357.5|13363.1|13351.1|13377.6|13365.6|13357.9|13345.9|0
1745974800000|2025-04-30 01:00:00|13362.1|13350.1|13359.9|13347.9|13374.4|13362.4|13355.7|13343.7|0
1745978400000|2025-04-30 02:00:00|13360.9|13348.9|13355.7|13343.7|13370.1|13358.1|13353.7|13341.7|0
1745982000000|2025-04-30 03:00:00|13356.7|13344.7|13345.6|13333.6|13357.6|13345.6|13339.3|13327.3|0
1745985600000|2025-04-30 04:00:00|13343.6|13331.6|13385.7|13373.7|13388|13376|13343.5|13331.5|0
1745989200000|2025-04-30 05:00:00|13383.6|13371.6|13392.6|13380.6|13392.6|13380.6|13373.3|13361.3|0
1745992800000|2025-04-30 06:00:00|13392.7|13380.7|13376.2|13371.2|13405.7|13400.7|13355.2|13350.2|157
1745996400000|2025-04-30 07:00:00|13381.2|13376.2|13219.2|13214.2|13381.2|13376.2|13215.2|13210.2|1510
1746000000000|2025-04-30 08:00:00|13215.7|13210.7|13144|13139|13217.7|13212.7|13144|13139|579
1746003600000|2025-04-30 09:00:00|13144.5|13139.5|13175|13170|13175.5|13170.5|13135.5|13130.5|567
1746007200000|2025-04-30 10:00:00|13177.5|13172.5|13179.3|13174.3|13189.8|13184.8|13158.5|13153.5|428
1746010800000|2025-04-30 11:00:00|13179.4|13174.4|13176.2|13171.2|13227|13222|13148.7|13143.7|602
1746014400000|2025-04-30 12:00:00|13174.4|13169.4|13102.4|13097.4|13175.5|13170.5|13074.9|13069.9|754
1746018000000|2025-04-30 13:00:00|13101.8|13096.8|13111.9|13106.9|13156.6|13151.6|13086.5|13081.5|742
1746021600000|2025-04-30 14:00:00|13113.1|13108.1|13215.4|13210.4|13217.9|13212.9|13109.6|13104.6|1180
1746025200000|2025-04-30 15:00:00|13216.3|13211.3|13270.6|13262.6|13289.6|13281.6|13210.8|13205.8|3185
1746028800000|2025-04-30 16:00:00|13269.6|13261.6|13276.6|13267.6|13279.6|13272.6|13256.6|13249.6|208
1746032400000|2025-04-30 17:00:00|13275.6|13268.6|13294.5|13282.5|13300.1|13290.6|13240.6|13231.6|93
1746036000000|2025-04-30 18:00:00|13295.5|13283.5|13291.5|13279.5|13333|13321|13285.3|13273.3|0
1746039600000|2025-04-30 19:00:00|13291.6|13279.6|13308.9|13296.9|13323.8|13311.8|13283.6|13271.6|0
1746043200000|2025-04-30 20:00:00|13306.1|13294.1|13371.9|13359.9|13380.9|13368.9|13295|13283|0
1746046800000|2025-04-30 21:00:00|13372|13360|13370.2|13358.2|13377.3|13365.3|13369.4|13357.4|0
1746050400000|2025-04-30 22:00:00|13370.3|13358.3|13379.3|13367.3|13394.6|13382.6|13367.9|13355.9|0
1746054000000|2025-04-30 23:00:00|13379|13367|13378.9|13366.9|13382.7|13370.7|13370.2|13358.2|0
1746057600000|2025-05-01 00:00:00|13379.3|13367.3|13365.9|13353.9|13381.4|13369.4|13356.6|13344.6|0
1746061200000|2025-05-01 01:00:00|13366.1|13354.1|13368.9|13356.9|13368.9|13356.9|13361.1|13349.1|0
1746064800000|2025-05-01 02:00:00|13368.7|13356.7|13368.9|13356.9|13374.8|13362.8|13366.3|13354.3|0
1746068400000|2025-05-01 03:00:00|13368.5|13356.5|13382.5|13370.5|13383.1|13371.1|13367.4|13355.4|0
1746072000000|2025-05-01 04:00:00|13382.7|13370.7|13383|13371|13384.3|13372.3|13376.7|13364.7|0
1746075600000|2025-05-01 05:00:00|13383.2|13371.2|13374.8|13362.8|13394.5|13382.5|13373.4|13361.4|0
1746079200000|2025-05-01 06:00:00|13374.4|13362.4|13372|13360|13385.9|13373.9|13371.5|13359.5|0
1746082800000|2025-05-01 07:00:00|13371.3|13359.3|13380.2|13368.2|13389.7|13377.7|13363.9|13351.9|0
1746086400000|2025-05-01 08:00:00|13379.7|13367.7|13391.6|13379.6|13392.9|13380.9|13368.1|13356.1|0
1746090000000|2025-05-01 09:00:00|13391.8|13379.8|13404.4|13392.4|13407|13395|13389.5|13377.5|0
1746093600000|2025-05-01 10:00:00|13404.7|13392.7|13390|13378|13407|13395|13382.6|13370.6|0
1746097200000|2025-05-01 11:00:00|13389.9|13377.9|13393.8|13381.8|13401.3|13389.3|13378.8|13366.8|0
1746100800000|2025-05-01 12:00:00|13393.6|13381.6|13369.2|13357.2|13401.2|13389.2|13364.7|13352.7|0
1746104400000|2025-05-01 13:00:00|13369.7|13357.7|13351.2|13339.2|13394.6|13382.6|13351.2|13339.2|0
1746108000000|2025-05-01 14:00:00|13351|13339|13429.2|13417.2|13429.9|13417.9|13351|13339|0
1746111600000|2025-05-01 15:00:00|13429.4|13417.4|13378.2|13366.2|13441.8|13429.8|13365.2|13353.2|0
1746115200000|2025-05-01 16:00:00|13378.6|13366.6|13367.2|13355.2|13392.6|13380.6|13355.5|13343.5|0
1746118800000|2025-05-01 17:00:00|13368.8|13356.8|13383.2|13371.2|13406.7|13394.7|13367.2|13355.2|0
1746122400000|2025-05-01 18:00:00|13383.3|13371.3|13403.4|13391.4|13420.1|13408.1|13381.2|13369.2|0
1746126000000|2025-05-01 19:00:00|13403.8|13391.8|13352.7|13340.7|13416.9|13404.9|13344.5|13332.5|0
1746129600000|2025-05-01 20:00:00|13352.3|13340.3|13335.3|13323.3|13369.1|13357.1|13323.8|13311.8|0
1746133200000|2025-05-01 21:00:00|13335|13323|13337.6|13325.6|13350.6|13338.6|13331.5|13319.5|0
1746136800000|2025-05-01 22:00:00|13337.4|13325.4|13341.7|13329.7|13345.5|13333.5|13327.8|13315.8|0
1746140400000|2025-05-01 23:00:00|13341.9|13329.9|13346.7|13334.7|13355.4|13343.4|13340.3|13328.3|0
1746144000000|2025-05-02 00:00:00|13347.4|13335.4|13407.1|13395.1|13413.8|13401.8|13338.2|13326.2|0
1746147600000|2025-05-02 01:00:00|13406|13394|13399.9|13387.9|13414.3|13402.3|13392|13380|0
1746151200000|2025-05-02 02:00:00|13398.8|13386.8|13413.5|13401.5|13416.8|13404.8|13395.4|13383.4|0
1746154800000|2025-05-02 03:00:00|13415.7|13403.7|13409.3|13397.3|13415.7|13403.7|13402.8|13390.8|0
1746158400000|2025-05-02 04:00:00|13411.5|13399.5|13424.1|13412.1|13424.2|13412.2|13400.5|13388.5|0
1746162000000|2025-05-02 05:00:00|13421.9|13409.9|13406.1|13394.1|13422.1|13410.1|13397.4|13385.4|0
1746165600000|2025-05-02 06:00:00|13401.8|13389.8|13389.1|13384.1|13401.8|13389.8|13352.1|13347.1|172
1746169200000|2025-05-02 07:00:00|13389.6|13384.6|13388|13383|13442.6|13437.6|13318.6|13313.6|2730
1746172800000|2025-05-02 08:00:00|13388.4|13383.4|13363.9|13358.9|13402.3|13397.3|13358.9|13353.9|879
1746176400000|2025-05-02 09:00:00|13364|13359|13388.9|13383.9|13396.9|13391.9|13348|13343|679
1746180000000|2025-05-02 10:00:00|13390.1|13385.1|13349.8|13344.8|13393.6|13388.6|13339.2|13334.2|556
1746183600000|2025-05-02 11:00:00|13349|13344|13349.9|13344.9|13353.5|13348.5|13322.6|13317.6|741
1746187200000|2025-05-02 12:00:00|13348.9|13343.9|13395.6|13390.6|13402.6|13397.6|13316.9|13311.9|671
1746190800000|2025-05-02 13:00:00|13396.6|13391.6|13365|13360|13406.8|13401.8|13349.5|13344.5|799
1746194400000|2025-05-02 14:00:00|13365.5|13360.5|13440.1|13435.1|13442.6|13437.6|13365.5|13360.5|841
1746198000000|2025-05-02 15:00:00|13439.7|13434.7|13445|13437|13458|13451|13416.5|13411.5|1706
1746201600000|2025-05-02 16:00:00|13446|13438|13474|13466|13479|13471|13445|13438|269
1746205200000|2025-05-02 17:00:00|13476|13467|13478.9|13466.9|13485|13476|13466|13458|144
1746208800000|2025-05-02 18:00:00|13478.8|13466.8|13493.5|13481.5|13504.8|13492.8|13478.8|13466.8|0
1746212400000|2025-05-02 19:00:00|13492.4|13480.4|13491.6|13479.6|13501.2|13489.2|13481.2|13469.2|0
1746216000000|2025-05-02 20:00:00|13491|13479|13498.8|13486.8|13505.8|13493.8|13490.7|13478.7|0
1746219600000|2025-05-02 21:00:00|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|0
1746396000000|2025-05-04 22:00:00|13473.4|13461.4|13461.1|13449.1|13484.2|13472.2|13459.2|13447.2|0
1746399600000|2025-05-04 23:00:00|13460.9|13448.9|13447|13435|13465.3|13453.3|13435.7|13423.7|0
1746403200000|2025-05-05 00:00:00|13447.2|13435.2|13464.7|13452.7|13469|13457|13443.3|13431.3|0
1746406800000|2025-05-05 01:00:00|13464.6|13452.6|13442.5|13430.5|13472.9|13460.9|13438.2|13426.2|0
1746410400000|2025-05-05 02:00:00|13440.4|13428.4|13449.2|13437.2|13450.3|13438.3|13436.1|13424.1|0
1746414000000|2025-05-05 03:00:00|13447.1|13435.1|13455.9|13443.9|13458.2|13446.2|13438.5|13426.5|0
1746417600000|2025-05-05 04:00:00|13454.8|13442.8|13440.8|13428.8|13454.8|13442.8|13438.7|13426.7|0
1746421200000|2025-05-05 05:00:00|13440.9|13428.9|13446.4|13434.4|13451.8|13439.8|13440.9|13428.9|0
1746424800000|2025-05-05 06:00:00|13445.4|13433.4|13461.8|13456.8|13461.8|13456.8|13426.8|13421.8|85
1746428400000|2025-05-05 07:00:00|13468.3|13463.3|13489.5|13484.5|13522.6|13517.6|13468.3|13463.3|1114
1746432000000|2025-05-05 08:00:00|13490.5|13485.5|13488.4|13483.4|13511.1|13506.1|13484.8|13479.8|310
1746435600000|2025-05-05 09:00:00|13488.3|13483.3|13497.8|13492.8|13506.5|13501.5|13487|13482|207
1746439200000|2025-05-05 10:00:00|13496.9|13491.9|13477.5|13472.5|13499.4|13494.4|13466.4|13461.4|324
1746442800000|2025-05-05 11:00:00|13476.7|13471.7|13502.6|13497.6|13503.6|13498.6|13472.7|13467.7|235
1746446400000|2025-05-05 12:00:00|13502.2|13497.2|13506.8|13501.8|13508.8|13503.8|13490.4|13485.4|321
1746450000000|2025-05-05 13:00:00|13506.5|13501.5|13504|13499|13511.5|13506.5|13488|13483|469
1746453600000|2025-05-05 14:00:00|13504.2|13499.2|13514.7|13509.7|13524.7|13519.7|13500.2|13495.2|615
1746457200000|2025-05-05 15:00:00|13515.5|13510.5|13524.3|13516.3|13527.3|13518.3|13501|13496|1021
1746460800000|2025-05-05 16:00:00|13527.3|13517.3|13531.3|13524.3|13543.3|13534.3|13526.3|13517.3|82
1746464400000|2025-05-05 17:00:00|13532.3|13522.3|13541.2|13529.2|13541.3|13532.3|13525.3|13514.3|33
1746468000000|2025-05-05 18:00:00|13540.2|13528.2|13542.5|13530.5|13556.7|13544.7|13540.2|13528.2|0
1746471600000|2025-05-05 19:00:00|13541.5|13529.5|13520.9|13508.9|13545.7|13533.7|13514.3|13502.3|0
1746475200000|2025-05-05 20:00:00|13520.8|13508.8|13520.1|13508.1|13527|13515|13510.9|13498.9|0
1746478800000|2025-05-05 21:00:00|13518.8|13506.8|13517.5|13505.5|13522.1|13510.1|13516.4|13504.4|0
1746482400000|2025-05-05 22:00:00|13517.3|13505.3|13518.1|13506.1|13527.1|13515.1|13512.7|13500.7|0
1746486000000|2025-05-05 23:00:00|13517.7|13505.7|13516.3|13504.3|13523.4|13511.4|13514.8|13502.8|0
1746489600000|2025-05-06 00:00:00|13516.6|13504.6|13505.8|13493.8|13528.2|13516.2|13503.5|13491.5|0
1746493200000|2025-05-06 01:00:00|13504.7|13492.7|13499.9|13487.9|13512.2|13500.2|13493.5|13481.5|0
1746496800000|2025-05-06 02:00:00|13501|13489|13497.7|13485.7|13502.1|13490.1|13492.4|13480.4|0
1746500400000|2025-05-06 03:00:00|13497.6|13485.6|13508.7|13496.7|13508.7|13496.7|13488.9|13476.9|0
1746504000000|2025-05-06 04:00:00|13508.6|13496.6|13510.8|13498.8|13510.8|13498.8|13502|13490|0
1746507600000|2025-05-06 05:00:00|13510.7|13498.7|13496.1|13484.1|13510.8|13498.8|13493.8|13481.8|0
1746511200000|2025-05-06 06:00:00|13496|13484|13537.7|13532.7|13540.7|13535.7|13496|13484|208
1746514800000|2025-05-06 07:00:00|13542.2|13537.2|13549.8|13544.8|13584.7|13579.7|13534.2|13529.2|1190
1746518400000|2025-05-06 08:00:00|13549.6|13544.6|13502.8|13497.8|13554.6|13549.6|13489.2|13484.2|567
1746522000000|2025-05-06 09:00:00|13502.5|13497.5|13481.4|13476.4|13503.5|13498.5|13411.5|13406.5|594
1746525600000|2025-05-06 10:00:00|13480.7|13475.7|13506.5|13501.5|13507|13502|13462.2|13457.2|569
1746529200000|2025-05-06 11:00:00|13507.9|13502.9|13515.6|13510.6|13517|13512|13489.8|13484.8|439
1746532800000|2025-05-06 12:00:00|13515.3|13510.3|13525.5|13520.5|13533.9|13528.9|13507.8|13502.8|379
1746536400000|2025-05-06 13:00:00|13526.5|13521.5|13528.3|13523.3|13535.2|13530.2|13507.8|13502.8|536
1746540000000|2025-05-06 14:00:00|13527.7|13522.7|13507.3|13502.3|13558.2|13553.2|13491.8|13486.8|992
1746543600000|2025-05-06 15:00:00|13506.2|13501.2|13503.9|13495.9|13534.9|13527.9|13503.7|13495.9|1002
1746547200000|2025-05-06 16:00:00|13504.9|13496.9|13498.9|13490.9|13538.9|13530.9|13498.9|13490.9|334
1746550800000|2025-05-06 17:00:00|13499.9|13491.9|13477.7|13465.7|13515.9|13507.9|13475.9|13465.7|365
1746554400000|2025-05-06 18:00:00|13477.8|13465.8|13504.9|13492.9|13508.8|13496.8|13477.7|13465.7|0
1746558000000|2025-05-06 19:00:00|13504.8|13492.8|13484.5|13472.5|13510.3|13498.3|13480.4|13468.4|0
1746561600000|2025-05-06 20:00:00|13484.6|13472.6|13468.3|13456.3|13486.9|13474.9|13449.9|13437.9|0
1746565200000|2025-05-06 21:00:00|13467.8|13455.8|13460.1|13448.1|13468.2|13456.2|13456.9|13444.9|0
1746568800000|2025-05-06 22:00:00|13459.8|13447.8|13557.7|13545.7|13588.4|13576.4|13457|13445|0
1746572400000|2025-05-06 23:00:00|13557.8|13545.8|13552.2|13540.2|13561.3|13549.3|13540.5|13528.5|0
1746576000000|2025-05-07 00:00:00|13552|13540|13552.8|13540.8|13564.1|13552.1|13526|13514|0
1746579600000|2025-05-07 01:00:00|13552.7|13540.7|13547.1|13535.1|13572.1|13560.1|13535.2|13523.2|0
1746583200000|2025-05-07 02:00:00|13548.2|13536.2|13532.4|13520.4|13548.2|13536.2|13515.2|13503.2|0
1746586800000|2025-05-07 03:00:00|13532.5|13520.5|13530.4|13518.4|13539.2|13527.2|13521.8|13509.8|0
1746590400000|2025-05-07 04:00:00|13530.5|13518.5|13535.9|13523.9|13543.6|13531.6|13529.4|13517.4|0
1746594000000|2025-05-07 05:00:00|13536.9|13524.9|13523.2|13511.2|13537|13525|13518.9|13506.9|0
1746597600000|2025-05-07 06:00:00|13521.1|13509.1|13511.2|13506.2|13529.6|13521.7|13489.2|13484.2|98
1746601200000|2025-05-07 07:00:00|13514.2|13509.2|13492.7|13487.7|13531.2|13526.2|13474.7|13469.7|1201
1746604800000|2025-05-07 08:00:00|13492.3|13487.3|13463.8|13458.8|13514.8|13509.8|13449.3|13444.3|718
1746608400000|2025-05-07 09:00:00|13464|13459|13430.5|13425.5|13464|13459|13423.5|13418.5|742
1746612000000|2025-05-07 10:00:00|13430.8|13425.8|13462.1|13457.1|13464.6|13459.6|13428.8|13423.8|332
1746615600000|2025-05-07 11:00:00|13463.5|13458.5|13446.7|13441.7|13475.7|13470.7|13441.1|13436.1|252
1746619200000|2025-05-07 12:00:00|13446.2|13441.2|13442.7|13437.7|13461.7|13456.7|13432.2|13427.2|303
1746622800000|2025-05-07 13:00:00|13443.4|13438.4|13468.9|13463.9|13479.4|13474.4|13432.4|13427.4|559
1746626400000|2025-05-07 14:00:00|13468.4|13463.4|13479.3|13474.3|13502|13497|13459.7|13454.7|708
1746630000000|2025-05-07 15:00:00|13480.9|13475.9|13489|13481|13507.5|13502.5|13472|13464|821
1746633600000|2025-05-07 16:00:00|13488|13480|13498|13490|13504|13497|13478|13469|178
1746637200000|2025-05-07 17:00:00|13499|13493|13493|13481|13508|13499|13466|13458|97
1746640800000|2025-05-07 18:00:00|13492.9|13480.9|13504.6|13492.6|13513.3|13501.3|13443|13431|0
1746644400000|2025-05-07 19:00:00|13505.6|13493.6|13525.9|13513.9|13546.7|13534.7|13468.6|13456.6|0
1746648000000|2025-05-07 20:00:00|13529.1|13517.1|13524.3|13512.3|13548.5|13536.5|13518.8|13506.8|0
1746651600000|2025-05-07 21:00:00|13524.9|13512.9|13524.2|13512.2|13529.1|13517.1|13523.6|13511.6|0
1746655200000|2025-05-07 22:00:00|13524|13512|13524.7|13512.7|13529.3|13517.3|13511.5|13499.5|0
1746658800000|2025-05-07 23:00:00|13525.1|13513.1|13526.2|13514.2|13535.7|13523.7|13524|13512|0
1746662400000|2025-05-08 00:00:00|13526.3|13514.3|13552.7|13540.7|13560.4|13548.4|13512.9|13500.9|0
1746666000000|2025-05-08 01:00:00|13553.8|13541.8|13555.2|13543.2|13572.7|13560.7|13545.2|13533.2|0
1746669600000|2025-05-08 02:00:00|13557.3|13545.3|13574.9|13562.9|13575|13563|13555.3|13543.3|0
1746673200000|2025-05-08 03:00:00|13578.1|13566.1|13588|13576|13592.7|13580.7|13574.9|13562.9|0
1746676800000|2025-05-08 04:00:00|13586.9|13574.9|13586|13574|13590.4|13578.4|13579.4|13567.4|0
1746680400000|2025-05-08 05:00:00|13586.1|13574.1|13561.5|13549.5|13591|13579|13557.2|13545.2|0
1746684000000|2025-05-08 06:00:00|13561.4|13549.4|13508.4|13503.4|13561.5|13549.5|13501.4|13496.4|184
1746687600000|2025-05-08 07:00:00|13511.4|13506.4|13447.4|13442.4|13511.4|13506.4|13431.9|13426.9|1341
1746691200000|2025-05-08 08:00:00|13447.7|13442.7|13451.4|13446.4|13475.2|13470.2|13444.7|13439.7|627
1746694800000|2025-05-08 09:00:00|13451.8|13446.8|13485.1|13480.1|13491.6|13486.6|13451.8|13446.8|371
1746698400000|2025-05-08 10:00:00|13484.2|13479.2|13497.1|13492.1|13502.6|13497.6|13477|13472|267
1746702000000|2025-05-08 11:00:00|13497.8|13492.8|13481.5|13476.5|13508.6|13503.6|13460.1|13455.1|659
1746705600000|2025-05-08 12:00:00|13483|13478|13474.6|13469.6|13495.5|13490.5|13442.6|13437.6|471
1746709200000|2025-05-08 13:00:00|13474.9|13469.9|13461.3|13456.3|13510.1|13505.1|13458.8|13453.8|424
1746712800000|2025-05-08 14:00:00|13461.7|13456.7|13458.1|13453.1|13485.6|13480.6|13442.6|13437.6|641
1746716400000|2025-05-08 15:00:00|13458.7|13453.7|13506.4|13496.4|13523.4|13514.4|13449.2|13444.2|1555
1746720000000|2025-05-08 16:00:00|13505.4|13497.4|13518.4|13510.4|13528.4|13519.4|13501.4|13492.4|145
1746723600000|2025-05-08 17:00:00|13519.4|13511.4|13506.8|13494.8|13521.4|13512.4|13503.4|13493.4|72
1746727200000|2025-05-08 18:00:00|13504.7|13492.7|13520.1|13508.1|13528.7|13516.7|13504.6|13492.6|0
1746730800000|2025-05-08 19:00:00|13520|13508|13488.8|13476.8|13537.4|13525.4|13486.5|13474.5|0
1746734400000|2025-05-08 20:00:00|13492.8|13480.8|13485.4|13473.4|13503.2|13491.2|13481.7|13469.7|0
1746738000000|2025-05-08 21:00:00|13485.5|13473.5|13493.8|13481.8|13494.1|13482.1|13485.5|13473.5|0
1746741600000|2025-05-08 22:00:00|13492.1|13480.1|13487.2|13475.2|13494.7|13482.7|13481|13469|0
1746745200000|2025-05-08 23:00:00|13487.1|13475.1|13477.1|13465.1|13490.4|13478.4|13472.3|13460.3|0
1746748800000|2025-05-09 00:00:00|13476.9|13464.9|13473.9|13461.9|13477.3|13465.3|13460.8|13448.8|0
1746752400000|2025-05-09 01:00:00|13474|13462|13491.9|13479.9|13501.7|13489.7|13471.7|13459.7|0
1746756000000|2025-05-09 02:00:00|13493|13481|13491.9|13479.9|13509.3|13497.3|13487.6|13475.6|0
1746759600000|2025-05-09 03:00:00|13491.8|13479.8|13496.4|13484.4|13498.5|13486.5|13479.8|13467.8|0
1746763200000|2025-05-09 04:00:00|13498.5|13486.5|13504.9|13492.9|13509.3|13497.3|13492|13480|0
1746766800000|2025-05-09 05:00:00|13502.8|13490.8|13508.7|13496.7|13513.4|13501.4|13496|13484|0
1746770400000|2025-05-09 06:00:00|13508.8|13496.8|13513.3|13508.3|13523.5|13516.8|13504.3|13496.8|51
1746774000000|2025-05-09 07:00:00|13511.8|13506.8|13531.7|13526.7|13540.2|13535.2|13479.3|13474.3|1107
1746777600000|2025-05-09 08:00:00|13532.9|13527.9|13521.9|13516.9|13549.6|13544.6|13508.8|13503.8|388
1746781200000|2025-05-09 09:00:00|13523.1|13518.1|13538.4|13533.4|13542.9|13537.9|13512.2|13507.2|296
1746784800000|2025-05-09 10:00:00|13539.7|13534.7|13540.5|13535.5|13554.5|13549.5|13531.2|13526.2|262
1746788400000|2025-05-09 11:00:00|13540.3|13535.3|13544.4|13539.4|13550.6|13545.6|13508.6|13503.6|516
1746792000000|2025-05-09 12:00:00|13546.1|13541.1|13552.3|13547.3|13565.6|13560.6|13543.7|13538.7|350
1746795600000|2025-05-09 13:00:00|13551.9|13546.9|13585.9|13580.9|13585.9|13580.9|13549.9|13544.9|407
1746799200000|2025-05-09 14:00:00|13586.3|13581.3|13544.2|13539.2|13589.8|13584.8|13538.6|13533.6|468
1746802800000|2025-05-09 15:00:00|13544.6|13539.6|13563|13555|13569|13562|13535|13527|863
1746806400000|2025-05-09 16:00:00|13562|13554|13539|13530|13563|13556|13532|13523|75
1746810000000|2025-05-09 17:00:00|13538|13531|13560.5|13548.5|13560.5|13552|13532|13521|49
1746813600000|2025-05-09 18:00:00|13560.4|13548.4|13559.3|13547.3|13560.5|13548.5|13547.2|13535.2|0
1746817200000|2025-05-09 19:00:00|13560.4|13548.4|13559|13547|13565.1|13553.1|13541.1|13529.1|0
1746820800000|2025-05-09 20:00:00|13556.9|13544.9|13567.8|13555.8|13568.2|13556.2|13552.1|13540.1|0
1746824400000|2025-05-09 21:00:00|13569|13557|13569|13557|13569|13557|13569|13557|0
1747000800000|2025-05-11 22:00:00|13680|13668|13649.8|13637.8|13681|13669|13641.8|13629.8|0
1747004400000|2025-05-11 23:00:00|13650.3|13638.3|13660|13648|13675.8|13663.8|13647.9|13635.9|0
1747008000000|2025-05-12 00:00:00|13660.2|13648.2|13624.7|13612.7|13669.7|13657.7|13618.3|13606.3|0
1747011600000|2025-05-12 01:00:00|13636|13624|13635.4|13623.4|13657.6|13645.6|13631.8|13619.8|0
1747015200000|2025-05-12 02:00:00|13636.4|13624.4|13633.3|13621.3|13642.7|13630.7|13626.8|13614.8|0
1747018800000|2025-05-12 03:00:00|13634.3|13622.3|13634.5|13622.5|13634.6|13622.6|13625.9|13613.9|0
1747022400000|2025-05-12 04:00:00|13634.6|13622.6|13643.4|13631.4|13646.8|13634.8|13634.5|13622.5|0
1747026000000|2025-05-12 05:00:00|13642.3|13630.3|13669.2|13657.2|13671.3|13659.3|13635.6|13623.6|0
1747029600000|2025-05-12 06:00:00|13671.3|13659.3|13635.4|13630.4|13671.3|13659.3|13617.4|13612.4|268
1747033200000|2025-05-12 07:00:00|13635.9|13630.9|13594|13589|13745.4|13740.4|13570|13565|3325
1747036800000|2025-05-12 08:00:00|13593.6|13588.6|13650.1|13645.1|13657.1|13652.1|13559.2|13554.2|1540
1747040400000|2025-05-12 09:00:00|13649.8|13644.8|13635.3|13630.3|13660|13655|13627.8|13622.8|1263
1747044000000|2025-05-12 10:00:00|13635.6|13630.6|13616.7|13611.7|13639.6|13634.6|13603.3|13598.3|1528
1747047600000|2025-05-12 11:00:00|13616.5|13611.5|13629.2|13624.2|13634.7|13629.7|13594.8|13589.8|1455
1747051200000|2025-05-12 12:00:00|13629.3|13624.3|13638.6|13633.6|13643.4|13638.4|13612.3|13607.3|1498
1747054800000|2025-05-12 13:00:00|13637.7|13632.7|13599.8|13594.8|13644.7|13639.7|13578.5|13573.5|2268
1747058400000|2025-05-12 14:00:00|13600.1|13595.1|13623.5|13618.5|13638.5|13633.5|13565.7|13560.7|3000
1747062000000|2025-05-12 15:00:00|13623.3|13618.3|13629.1|13623.1|13668.1|13662.1|13620.6|13615.6|2137
1747065600000|2025-05-12 16:00:00|13630.1|13622.1|13664.1|13657.1|13668.1|13661.1|13626.1|13619.1|213
1747069200000|2025-05-12 17:00:00|13665.1|13659.1|13667|13655|13679.1|13672.1|13664.1|13655|113
1747072800000|2025-05-12 18:00:00|13668|13656|13670.1|13658.1|13685.3|13673.3|13665.9|13653.9|0
1747076400000|2025-05-12 19:00:00|13668|13656|13691.5|13679.5|13692.6|13680.6|13663.6|13651.6|0
1747080000000|2025-05-12 20:00:00|13690.6|13678.6|13695.7|13683.7|13709.3|13697.3|13689.1|13677.1|0
1747083600000|2025-05-12 21:00:00|13695.5|13683.5|13697.1|13685.1|13697.3|13685.3|13693.5|13681.5|0
1747087200000|2025-05-12 22:00:00|13696.3|13684.3|13683.2|13671.2|13697.8|13685.8|13682.1|13670.1|0
1747090800000|2025-05-12 23:00:00|13683.6|13671.6|13674.1|13662.1|13698.7|13686.7|13674.1|13662.1|0
1747094400000|2025-05-13 00:00:00|13673.9|13661.9|13650.1|13638.1|13674.1|13662.1|13648|13636|0
1747098000000|2025-05-13 01:00:00|13651.2|13639.2|13658.9|13646.9|13661|13649|13650|13638|0
1747101600000|2025-05-13 02:00:00|13661|13649|13625.2|13613.2|13665.4|13653.4|13620.9|13608.9|0
1747105200000|2025-05-13 03:00:00|13627.3|13615.3|13614.3|13602.3|13627.3|13615.3|13614.2|13602.2|0
1747108800000|2025-05-13 04:00:00|13614.2|13602.2|13605.6|13593.6|13622.5|13610.5|13584.5|13572.5|0
1747112400000|2025-05-13 05:00:00|13604.5|13592.5|13630.8|13618.8|13635|13623|13604.5|13592.5|0
1747116000000|2025-05-13 06:00:00|13632.9|13620.9|13650.4|13645.4|13682.9|13677.9|13631.9|13619.9|174
1747119600000|2025-05-13 07:00:00|13654.9|13649.9|13702.7|13697.7|13722.7|13717.7|13653.9|13648.9|5399
1747123200000|2025-05-13 08:00:00|13703.2|13698.2|13751.1|13746.1|13768.9|13763.9|13702.7|13697.7|4129
1747126800000|2025-05-13 09:00:00|13751.3|13746.3|13756.5|13751.5|13765.8|13760.8|13738.4|13733.4|2431
1747130400000|2025-05-13 10:00:00|13755.5|13750.5|13762.9|13757.9|13775|13770|13753.5|13748.5|1539
1747134000000|2025-05-13 11:00:00|13763.7|13758.7|13773.5|13768.5|13788.5|13783.5|13760.7|13755.7|1261
1747137600000|2025-05-13 12:00:00|13773.9|13768.9|13792.7|13787.7|13804.2|13799.2|13760.9|13755.9|2487
1747141200000|2025-05-13 13:00:00|13793|13788|13782.2|13777.2|13799.5|13794.5|13774.2|13769.2|2629
1747144800000|2025-05-13 14:00:00|13782.7|13777.7|13751.8|13746.8|13784.2|13779.2|13736.7|13731.7|2240
1747148400000|2025-05-13 15:00:00|13750.9|13745.9|13759.7|13752.7|13783.7|13777.7|13746.9|13741.9|2569
1747152000000|2025-05-13 16:00:00|13758.7|13751.7|13770.7|13763.7|13775.7|13768.7|13752.7|13745.7|225
1747155600000|2025-05-13 17:00:00|13771.7|13764.7|13775.2|13763.2|13789.7|13782.7|13766.7|13757.7|104
1747159200000|2025-05-13 18:00:00|13776.3|13764.3|13784.8|13772.8|13784.8|13772.8|13771.7|13759.7|0
1747162800000|2025-05-13 19:00:00|13784.7|13772.7|13763.5|13751.5|13789.8|13777.8|13762.4|13750.4|0
1747166400000|2025-05-13 20:00:00|13761.4|13749.4|13759.7|13747.7|13765.1|13753.1|13755.7|13743.7|0
1747170000000|2025-05-13 21:00:00|13759|13747|13760.9|13748.9|13762.4|13750.4|13756|13744|0
1747173600000|2025-05-13 22:00:00|13760.7|13748.7|13762.1|13750.1|13765.2|13753.2|13758.1|13746.1|0
1747177200000|2025-05-13 23:00:00|13761.9|13749.9|13769.5|13757.5|13772.3|13760.3|13758.7|13746.7|0
1747180800000|2025-05-14 00:00:00|13769.3|13757.3|13746.8|13734.8|13770|13758|13745.7|13733.7|0
1747184400000|2025-05-14 01:00:00|13745.7|13733.7|13743.9|13731.9|13745.9|13733.9|13730.7|13718.7|0
1747188000000|2025-05-14 02:00:00|13743.8|13731.8|13736.1|13724.1|13743.9|13731.9|13727.7|13715.7|0
1747191600000|2025-05-14 03:00:00|13736.2|13724.2|13744.7|13732.7|13744.8|13732.8|13736.2|13724.2|0
1747195200000|2025-05-14 04:00:00|13743.6|13731.6|13755.3|13743.3|13761.7|13749.7|13741.5|13729.5|0
1747198800000|2025-05-14 05:00:00|13754.2|13742.2|13771.5|13759.5|13773.7|13761.7|13753.2|13741.2|0
1747202400000|2025-05-14 06:00:00|13770.5|13758.5|13769|13764|13777.5|13772.5|13747|13742|1319
1747206000000|2025-05-14 07:00:00|13771|13766|13840.4|13835.4|13853.5|13848.5|13771|13766|3469
1747209600000|2025-05-14 08:00:00|13841.4|13836.4|13780|13775|13846.4|13841.4|13770.7|13765.7|1974
1747213200000|2025-05-14 09:00:00|13780.5|13775.5|13795.2|13790.2|13799.7|13794.7|13758.5|13753.5|1951
1747216800000|2025-05-14 10:00:00|13795.9|13790.9|13794.4|13789.4|13798.4|13793.4|13784.2|13779.2|1439
1747220400000|2025-05-14 11:00:00|13795|13790|13804.3|13799.3|13805.8|13800.8|13791.4|13786.4|1917
1747224000000|2025-05-14 12:00:00|13802.6|13797.6|13817|13812|13835.9|13830.9|13801.6|13796.6|1389
1747227600000|2025-05-14 13:00:00|13816.3|13811.3|13804.2|13799.2|13816.3|13811.3|13768.3|13763.3|2043
1747231200000|2025-05-14 14:00:00|13804.4|13799.4|13828.7|13823.7|13836.2|13831.2|13793.9|13788.9|1845
1747234800000|2025-05-14 15:00:00|13828.2|13823.2|13840.1|13832.1|13849.1|13841.1|13801.2|13796.2|1731
1747238400000|2025-05-14 16:00:00|13839.1|13830.1|13839.1|13831.1|13849.1|13841.1|13824.1|13817.1|53
1747242000000|2025-05-14 17:00:00|13838.1|13830.1|13840.8|13828.8|13842.1|13833.6|13819.1|13810.1|39
1747245600000|2025-05-14 18:00:00|13840.7|13828.7|13842|13830|13849.7|13837.7|13836.1|13824.1|0
1747249200000|2025-05-14 19:00:00|13842.5|13830.5|13849.8|13837.8|13853.3|13841.3|13835.5|13823.5|0
1747252800000|2025-05-14 20:00:00|13853.2|13841.2|13845.2|13833.2|13855.5|13843.5|13845.2|13833.2|0
1747256400000|2025-05-14 21:00:00|13845.3|13833.3|13834.2|13822.2|13848|13836|13833.8|13821.8|0
1747260000000|2025-05-14 22:00:00|13834.3|13822.3|13836.7|13824.7|13840.5|13828.5|13834.3|13822.3|0
1747263600000|2025-05-14 23:00:00|13836.5|13824.5|13834.4|13822.4|13837.6|13825.6|13822.5|13810.5|0
1747267200000|2025-05-15 00:00:00|13834|13822|13837.5|13825.5|13846|13834|13832.7|13820.7|0
1747270800000|2025-05-15 01:00:00|13838.6|13826.6|13834.4|13822.4|13845|13833|13833.3|13821.3|0
1747274400000|2025-05-15 02:00:00|13833.3|13821.3|13837.8|13825.8|13843.2|13831.2|13827.9|13815.9|0
1747278000000|2025-05-15 03:00:00|13838.9|13826.9|13830.2|13818.2|13838.9|13826.9|13830|13818|0
1747281600000|2025-05-15 04:00:00|13828.1|13816.1|13828.3|13816.3|13832.5|13820.5|13825.9|13813.9|0
1747285200000|2025-05-15 05:00:00|13830.4|13818.4|13812.4|13800.4|13832.5|13820.5|13797.4|13785.4|0
1747288800000|2025-05-15 06:00:00|13810.3|13798.3|13803.1|13798.1|13828.1|13823.1|13795.1|13790.1|103
1747292400000|2025-05-15 07:00:00|13802.6|13797.6|13798.3|13793.3|13827.1|13822.1|13788.6|13783.6|1877
1747296000000|2025-05-15 08:00:00|13797.5|13792.5|13834.9|13829.9|13843.1|13838.1|13789|13784|998
1747299600000|2025-05-15 09:00:00|13835.4|13830.4|13865.9|13860.9|13865.9|13860.9|13823.9|13818.9|825
1747303200000|2025-05-15 10:00:00|13865|13860|13876.1|13871.1|13876.1|13871.1|13852.5|13847.5|905
1747306800000|2025-05-15 11:00:00|13876.5|13871.5|13858.1|13853.1|13878|13873|13854.6|13849.6|1316
1747310400000|2025-05-15 12:00:00|13858.6|13853.6|13874.4|13869.4|13890.9|13885.9|13854.6|13849.6|790
1747314000000|2025-05-15 13:00:00|13874.5|13869.5|13902.3|13897.3|13904.3|13899.3|13862|13857|1298
1747317600000|2025-05-15 14:00:00|13903.8|13898.8|13889.1|13884.1|13904.8|13899.8|13878.2|13873.2|912
1747321200000|2025-05-15 15:00:00|13887.8|13882.8|13939.1|13931.1|13942.1|13934.1|13883.8|13878.8|1399
1747324800000|2025-05-15 16:00:00|13941.1|13932.1|13957.1|13948.1|13957.1|13949.1|13938.1|13930.1|136
1747328400000|2025-05-15 17:00:00|13961.1|13949.1|13966.1|13954.1|13981.1|13973.1|13950.1|13942.1|102
1747332000000|2025-05-15 18:00:00|13965|13953|13958.7|13946.7|13965|13953|13946.4|13934.4|0
1747335600000|2025-05-15 19:00:00|13958.8|13946.8|13965.3|13953.3|13967.4|13955.4|13949.4|13937.4|0
1747339200000|2025-05-15 20:00:00|13969.4|13957.4|13961.1|13949.1|13974.4|13962.4|13960.8|13948.8|0
1747342800000|2025-05-15 21:00:00|13962.2|13950.2|13964.6|13952.6|13964.8|13952.8|13961|13949|0
1747346400000|2025-05-15 22:00:00|13964.1|13952.1|13958|13946|13965.5|13953.5|13957.6|13945.6|0
1747350000000|2025-05-15 23:00:00|13958.4|13946.4|13963.2|13951.2|13967.2|13955.2|13957.1|13945.1|0
1747353600000|2025-05-16 00:00:00|13963.3|13951.3|13945.5|13933.5|13971.7|13959.7|13945.4|13933.4|0
1747357200000|2025-05-16 01:00:00|13944.4|13932.4|13954|13942|13960.4|13948.4|13938|13926|0
1747360800000|2025-05-16 02:00:00|13944.5|13932.5|13948|13936|13950.2|13938.2|13941.2|13929.2|0
1747364400000|2025-05-16 03:00:00|13948.1|13936.1|13948.1|13936.1|13954.6|13942.6|13948|13936|0
1747368000000|2025-05-16 04:00:00|13945.9|13933.9|13955.3|13943.3|13959.7|13947.7|13945.9|13933.9|0
1747371600000|2025-05-16 05:00:00|13954.2|13942.2|13961|13949|13963.2|13951.2|13947.5|13935.5|0
1747375200000|2025-05-16 06:00:00|13963.2|13951.2|13982.5|13977.5|13997.5|13992.5|13953|13948|236
1747378800000|2025-05-16 07:00:00|13979|13974|13993.8|13988.8|14000.3|13995.3|13950.5|13945.5|1954
1747382400000|2025-05-16 08:00:00|13994.3|13989.3|14003.4|13998.4|14021.4|14016.4|13986.3|13981.3|555
1747386000000|2025-05-16 09:00:00|14005|14000|14020.4|14015.4|14032.4|14027.4|14004.5|13999.5|635
1747389600000|2025-05-16 10:00:00|14021.3|14016.3|14021.3|14016.3|14031.4|14026.4|14011.3|14006.3|370
1747393200000|2025-05-16 11:00:00|14021.4|14016.4|14035.5|14030.5|14043.9|14038.9|14021.4|14016.4|359
1747396800000|2025-05-16 12:00:00|14035|14030|14004.5|13999.5|14037.5|14032.5|14002|13997|421
1747400400000|2025-05-16 13:00:00|14003.7|13998.7|14044.6|14039.6|14044.6|14039.6|13995.5|13990.5|697
1747404000000|2025-05-16 14:00:00|14043.8|14038.8|14018.9|14013.9|14057.3|14052.3|14010.4|14005.4|1554
1747407600000|2025-05-16 15:00:00|14019.4|14014.4|14077.2|14070.2|14083.2|14076.2|14019.4|14014.4|1886
1747411200000|2025-05-16 16:00:00|14076.2|14069.2|14096.2|14086.2|14099.2|14093.2|14076.2|14069.2|128
1747414800000|2025-05-16 17:00:00|14094.2|14087.2|14124.2|14112.2|14132.2|14125.2|14094.2|14087.2|258
1747418400000|2025-05-16 18:00:00|14124.1|14112.1|14130|14118|14136.6|14124.6|14118.8|14106.8|0
1747422000000|2025-05-16 19:00:00|14129.9|14117.9|14136.7|14124.7|14138.9|14126.9|14127.8|14115.8|0
1747425600000|2025-05-16 20:00:00|14133.5|14121.5|14090.7|14078.7|14134.3|14122.3|14076.7|14064.7|0
1747605600000|2025-05-18 22:00:00|14077.6|14065.6|14088.8|14076.8|14090.1|14078.1|14068.3|14056.3|0
1747609200000|2025-05-18 23:00:00|14089|14077|14095.5|14083.5|14109.4|14097.4|14084.1|14072.1|0
1747612800000|2025-05-19 00:00:00|14095.3|14083.3|14155|14143|14157.1|14145.1|14081.7|14069.7|0
1747616400000|2025-05-19 01:00:00|14101.2|14089.2|14104.4|14092.4|14106.7|14094.7|14093.7|14081.7|0
1747620000000|2025-05-19 02:00:00|14102.3|14090.3|14100|14088|14115.4|14103.4|14100|14088|0
1747623600000|2025-05-19 03:00:00|14097.9|14085.9|14073.5|14061.5|14141.6|14129.6|14071.2|14059.2|0
1747627200000|2025-05-19 04:00:00|14073.4|14061.4|14080.9|14068.9|14084.3|14072.3|14071.3|14059.3|0
1747630800000|2025-05-19 05:00:00|14079.9|14067.9|14075|14063|14087.5|14075.5|14073.2|14061.2|0
1747634400000|2025-05-19 06:00:00|14059.1|14054.1|14059.1|14054.1|14086.1|14081.1|14050.1|14045.1|142
1747638000000|2025-05-19 07:00:00|14066.1|14061.1|14061.7|14056.7|14085.6|14080.6|14004.6|13999.6|1296
1747641600000|2025-05-19 08:00:00|14060.8|14055.8|14039.9|14034.9|14080.2|14075.2|14039.9|14034.9|562
1747645200000|2025-05-19 09:00:00|14039.7|14034.7|14023.9|14018.9|14045.2|14040.2|14012.2|14007.2|348
1747648800000|2025-05-19 10:00:00|14024.9|14019.9|14014.1|14009.1|14040.4|14035.4|14007.4|14002.4|762
1747652400000|2025-05-19 11:00:00|14015.5|14010.5|14026.1|14021.1|14030.2|14025.2|14011.2|14006.2|182
1747656000000|2025-05-19 12:00:00|14027.5|14022.5|14027|14022|14037.5|14032.5|14020.5|14015.5|207
1747659600000|2025-05-19 13:00:00|14026.6|14021.6|14070.4|14065.4|14075.4|14070.4|14013.6|14008.6|778
1747663200000|2025-05-19 14:00:00|14070.9|14065.9|14096.4|14091.4|14102.4|14097.4|14067.4|14062.4|682
1747666800000|2025-05-19 15:00:00|14096.1|14091.1|14117.4|14110.4|14117.4|14111.4|14084.6|14079.6|921
1747670400000|2025-05-19 16:00:00|14118.4|14111.4|14143.4|14135.4|14148.4|14140.4|14116.4|14109.4|149
1747674000000|2025-05-19 17:00:00|14142.4|14136.4|14144.7|14132.7|14161.4|14152.4|14139.9|14132.4|86
1747677600000|2025-05-19 18:00:00|14143.6|14131.6|14149.9|14137.9|14154.1|14142.1|14131.5|14119.5|0
1747681200000|2025-05-19 19:00:00|14151|14139|14162.7|14150.7|14165|14153|14140.1|14128.1|0
1747684800000|2025-05-19 20:00:00|14156.9|14144.9|14157.1|14145.1|14159.6|14147.6|14140.8|14128.8|0
1747688400000|2025-05-19 21:00:00|14156.8|14144.8|14160.3|14148.3|14162.7|14150.7|14154.8|14142.8|0
1747692000000|2025-05-19 22:00:00|14160.2|14148.2|14159.8|14147.8|14162.7|14150.7|14154.1|14142.1|0
1747695600000|2025-05-19 23:00:00|14160.3|14148.3|14174.3|14162.3|14179.5|14167.5|14158.9|14146.9|0
1747699200000|2025-05-20 00:00:00|14174.7|14162.7|14167.1|14155.1|14184.6|14172.6|14167.1|14155.1|0
1747702800000|2025-05-20 01:00:00|14167|14155|14153.5|14141.5|14167|14155|14145.8|14133.8|0
1747706400000|2025-05-20 02:00:00|14154.6|14142.6|14157.8|14145.8|14162.1|14150.1|14152.3|14140.3|0
1747710000000|2025-05-20 03:00:00|14157.7|14145.7|14155.4|14143.4|14162|14150|14152.2|14140.2|0
1747713600000|2025-05-20 04:00:00|14155.3|14143.3|14153.6|14141.6|14157.1|14145.1|14150.5|14138.5|0
1747717200000|2025-05-20 05:00:00|14152.5|14140.5|14130.5|14118.5|14157|14145|14130.5|14118.5|0
1747720800000|2025-05-20 06:00:00|14127.3|14115.3|14127.2|14122.2|14146.2|14141.2|14124|14112|89
1747724400000|2025-05-20 07:00:00|14127.7|14122.7|14286|14281|14292.5|14287.5|14127.7|14122.7|2366
1747728000000|2025-05-20 08:00:00|14284.3|14279.3|14279.8|14274.8|14299.6|14294.6|14261.3|14256.3|1030
1747731600000|2025-05-20 09:00:00|14279.9|14274.9|14319|14314|14327|14322|14274.6|14269.6|897
1747735200000|2025-05-20 10:00:00|14319.9|14314.9|14314.5|14309.5|14341.2|14336.2|14312.5|14307.5|543
1747738800000|2025-05-20 11:00:00|14315.8|14310.8|14316.8|14311.8|14320.8|14315.8|14285.3|14280.3|460
1747742400000|2025-05-20 12:00:00|14316.5|14311.5|14320.3|14315.3|14331|14326|14305.4|14300.4|373
1747746000000|2025-05-20 13:00:00|14319.7|14314.7|14334|14329|14352.9|14347.9|14318.7|14313.7|655
1747749600000|2025-05-20 14:00:00|14332.8|14327.8|14326.2|14321.2|14340.8|14335.8|14282.2|14277.2|897
1747753200000|2025-05-20 15:00:00|14326.1|14321.1|14341.6|14334.6|14344.6|14337.6|14309.6|14303.6|1687
1747756800000|2025-05-20 16:00:00|14343.6|14335.6|14350.6|14343.6|14352.6|14346.6|14331.6|14324.6|98
1747760400000|2025-05-20 17:00:00|14351.6|14344.6|14346.6|14334.6|14359.6|14353.6|14340.6|14334.6|110
1747764000000|2025-05-20 18:00:00|14344.4|14332.4|14331.9|14319.9|14348.8|14336.8|14319.6|14307.6|0
1747767600000|2025-05-20 19:00:00|14331.8|14319.8|14346.5|14334.5|14347.2|14335.2|14313.9|14301.9|0
1747771200000|2025-05-20 20:00:00|14348.3|14336.3|14340.7|14328.7|14349|14337|14333.8|14321.8|0
1747774800000|2025-05-20 21:00:00|14341.6|14329.6|14340|14328|14344|14332|14339.3|14327.3|0
1747778400000|2025-05-20 22:00:00|14338.9|14326.9|14336.7|14324.7|14340.2|14328.2|14311.4|14299.4|0
1747782000000|2025-05-20 23:00:00|14337.2|14325.2|14343.7|14331.7|14344.3|14332.3|14332.4|14320.4|0
1747785600000|2025-05-21 00:00:00|14343.5|14331.5|14341.9|14329.9|14346.8|14334.8|14333.1|14321.1|0
1747789200000|2025-05-21 01:00:00|14342|14330|14343.8|14331.8|14348.5|14336.5|14335|14323|0
1747792800000|2025-05-21 02:00:00|14343.7|14331.7|14338|14326|14343.8|14331.8|14329.4|14317.4|0
1747796400000|2025-05-21 03:00:00|14338.1|14326.1|14336|14324|14342.7|14330.7|14331.5|14319.5|0
1747800000000|2025-05-21 04:00:00|14334.9|14322.9|14327.1|14315.1|14338.1|14326.1|14323.8|14311.8|0
1747803600000|2025-05-21 05:00:00|14325|14313|14322.1|14310.1|14340.4|14328.4|14320|14308|0
1747807200000|2025-05-21 06:00:00|14320|14308|14270|14265|14338|14333|14269.5|14264.5|176
1747810800000|2025-05-21 07:00:00|14273|14268|14360.9|14355.9|14363.9|14358.9|14273|14268|1054
1747814400000|2025-05-21 08:00:00|14362.1|14357.1|14332|14327|14372.4|14367.4|14328.5|14323.5|731
1747818000000|2025-05-21 09:00:00|14332.5|14327.5|14292.7|14287.7|14335|14330|14286.7|14281.7|441
1747821600000|2025-05-21 10:00:00|14290.7|14285.7|14284.2|14279.2|14295.2|14290.2|14256.8|14251.8|426
1747825200000|2025-05-21 11:00:00|14283.8|14278.8|14276.1|14271.1|14290.7|14285.7|14263.1|14258.1|591
1747828800000|2025-05-21 12:00:00|14275.7|14270.7|14298.5|14293.5|14300.5|14295.5|14272.7|14267.7|453
1747832400000|2025-05-21 13:00:00|14297.4|14292.4|14314.4|14309.4|14320.4|14315.4|14293.5|14288.5|622
1747836000000|2025-05-21 14:00:00|14313.4|14308.4|14322|14317|14346.2|14341.2|14313.4|14308.4|772
1747839600000|2025-05-21 15:00:00|14321.2|14316.2|14312.2|14304.2|14329.3|14324.3|14301.2|14294.2|999
1747843200000|2025-05-21 16:00:00|14311.2|14303.2|14312.2|14305.2|14322.2|14315.2|14299.2|14291.2|107
1747846800000|2025-05-21 17:00:00|14313.2|14306.2|14240|14228|14318.2|14309.2|14197.2|14189.2|279
1747850400000|2025-05-21 18:00:00|14239.9|14227.9|14219.3|14207.3|14251.3|14239.3|14215.6|14203.6|0
1747854000000|2025-05-21 19:00:00|14221.5|14209.5|14223.2|14211.2|14236.1|14224.1|14197.8|14185.8|0
1747857600000|2025-05-21 20:00:00|14223.3|14211.3|14218.7|14206.7|14224.2|14212.2|14207.3|14195.3|0
1747861200000|2025-05-21 21:00:00|14218.5|14206.5|14222.4|14210.4|14226.9|14214.9|14216.8|14204.8|0
1747864800000|2025-05-21 22:00:00|14222.3|14210.3|14221.5|14209.5|14233.4|14221.4|14209.7|14197.7|0
1747868400000|2025-05-21 23:00:00|14221.1|14209.1|14225.1|14213.1|14233.1|14221.1|14217.9|14205.9|0
1747872000000|2025-05-22 00:00:00|14225.5|14213.5|14246|14234|14246|14234|14215.2|14203.2|0
1747875600000|2025-05-22 01:00:00|14244.9|14232.9|14243.6|14231.6|14257.1|14245.1|14241.6|14229.6|0
1747879200000|2025-05-22 02:00:00|14243.7|14231.7|14239.5|14227.5|14254.7|14242.7|14234|14222|0
1747882800000|2025-05-22 03:00:00|14241.7|14229.7|14241.6|14229.6|14252.7|14240.7|14239.5|14227.5|0
1747886400000|2025-05-22 04:00:00|14242.7|14230.7|14230.7|14218.7|14246|14234|14222.1|14210.1|0
1747890000000|2025-05-22 05:00:00|14229.6|14217.6|14244.1|14232.1|14250.6|14238.6|14217.6|14205.6|0
1747893600000|2025-05-22 06:00:00|14241.9|14229.9|14240.4|14235.4|14246.3|14235.9|14224.4|14219.4|242
1747897200000|2025-05-22 07:00:00|14240.9|14235.9|14212.4|14207.4|14259.9|14254.9|14185.4|14180.4|2014
1747900800000|2025-05-22 08:00:00|14212.6|14207.6|14177.2|14172.2|14215.1|14210.1|14175.7|14170.7|887
1747904400000|2025-05-22 09:00:00|14178.7|14173.7|14181.5|14176.5|14196.2|14191.2|14157.9|14152.9|652
1747908000000|2025-05-22 10:00:00|14180.9|14175.9|14172.1|14167.1|14193.1|14188.1|14162.7|14157.7|506
1747911600000|2025-05-22 11:00:00|14173.6|14168.6|14169|14164|14182.2|14177.2|14162.2|14157.2|672
1747915200000|2025-05-22 12:00:00|14169.7|14164.7|14202.4|14197.4|14209.4|14204.4|14166.7|14161.7|453
1747918800000|2025-05-22 13:00:00|14203.2|14198.2|14191.3|14186.3|14219.7|14214.7|14186.3|14181.3|1124
1747922400000|2025-05-22 14:00:00|14190.8|14185.8|14254.4|14249.4|14254.9|14249.9|14187.3|14182.3|1044
1747926000000|2025-05-22 15:00:00|14254.2|14249.2|14275.9|14268.9|14284.9|14278.9|14250.2|14245.2|1563
1747929600000|2025-05-22 16:00:00|14274.9|14267.9|14268.9|14261.9|14289.9|14283.9|14262.9|14255.9|141
1747933200000|2025-05-22 17:00:00|14269.9|14262.9|14294.9|14282.9|14299.9|14290.9|14264.9|14255.9|135
1747936800000|2025-05-22 18:00:00|14294.8|14282.8|14301.3|14289.3|14303.9|14291.9|14290.3|14278.3|0
1747940400000|2025-05-22 19:00:00|14301.4|14289.4|14272.2|14260.2|14308.5|14296.5|14264.5|14252.5|0
1747944000000|2025-05-22 20:00:00|14272.3|14260.3|14285.3|14273.3|14286|14274|14271.9|14259.9|0
1747947600000|2025-05-22 21:00:00|14285.1|14273.1|14288.8|14276.8|14288.8|14276.8|14284.7|14272.7|0
1747951200000|2025-05-22 22:00:00|14288.9|14276.9|14261.6|14249.6|14293.5|14281.5|14259.3|14247.3|0
1747954800000|2025-05-22 23:00:00|14261.1|14249.1|14272.8|14260.8|14278.2|14266.2|14257.8|14245.8|0
1747958400000|2025-05-23 00:00:00|14272.9|14260.9|14287|14275|14287|14275|14272.6|14260.6|0
1747962000000|2025-05-23 01:00:00|14285.9|14273.9|14275.8|14263.8|14287|14275|14273.5|14261.5|0
1747965600000|2025-05-23 02:00:00|14278|14266|14282.6|14270.6|14285|14273|14275.8|14263.8|0
1747969200000|2025-05-23 03:00:00|14283.7|14271.7|14278.2|14266.2|14287|14275|14272.7|14260.7|0
1747972800000|2025-05-23 04:00:00|14276|14264|14266.9|14254.9|14276|14264|14258.3|14246.3|0
1747976400000|2025-05-23 05:00:00|14267|14255|14262.7|14250.7|14276|14264|14256.1|14244.1|0
1747980000000|2025-05-23 06:00:00|14262.6|14250.6|14282.2|14277.2|14301.7|14296.7|14258.7|14248.5|167
1747983600000|2025-05-23 07:00:00|14283.7|14278.7|14324.6|14319.6|14328.7|14323.7|14276.2|14271.2|1606
1747987200000|2025-05-23 08:00:00|14323.9|14318.9|14307.6|14302.6|14347.5|14342.5|14304.6|14299.6|884
1747990800000|2025-05-23 09:00:00|14307.7|14302.7|14275.2|14270.2|14310.7|14305.7|14253|14248|880
1747994400000|2025-05-23 10:00:00|14274.4|14269.4|14270.2|14265.2|14281.2|14276.2|14254.9|14249.9|386
1747998000000|2025-05-23 11:00:00|14270.6|14265.6|13936.6|13931.6|14277.1|14272.1|13936.6|13931.6|3885
1748001600000|2025-05-23 12:00:00|13935.7|13930.7|13966.4|13961.4|14015.6|14010.6|13853.3|13848.3|1871
1748005200000|2025-05-23 13:00:00|13968.4|13963.4|14053.9|14048.9|14057.2|14052.2|13923.3|13918.3|1441
1748008800000|2025-05-23 14:00:00|14053.4|14048.4|14104.6|14099.6|14113.8|14108.8|14040.5|14035.5|1029
1748012400000|2025-05-23 15:00:00|14105.2|14100.2|14089.5|14082.5|14119.5|14113.5|14076.6|14071.6|1341
1748016000000|2025-05-23 16:00:00|14090.5|14083.5|14114.5|14104.5|14121.5|14114.5|14089.5|14082.5|192
1748019600000|2025-05-23 17:00:00|14113.5|14100.5|14143.5|14131.5|14149.5|14138.5|14109.5|14100.5|151
1748023200000|2025-05-23 18:00:00|14143.4|14131.4|14118.7|14106.7|14154.9|14142.9|14116.2|14104.2|0
1748026800000|2025-05-23 19:00:00|14118.6|14106.6|14121.8|14109.8|14129.8|14117.8|14100.3|14088.3|0
1748030400000|2025-05-23 20:00:00|14122|14110|14118.9|14106.9|14122.5|14110.5|14106|14094|0
1748034000000|2025-05-23 21:00:00|14119.3|14107.3|14119.3|14107.3|14119.3|14107.3|14119.3|14107.3|0
1748210400000|2025-05-25 22:00:00|14127.3|14115.3|14211.9|14199.9|14244.8|14232.8|14127.3|14115.3|0
1748214000000|2025-05-25 23:00:00|14212.2|14200.2|14224.3|14212.3|14235.2|14223.2|14211.7|14199.7|0
1748217600000|2025-05-26 00:00:00|14223.7|14211.7|14281.2|14269.2|14327.7|14315.7|14216.7|14204.7|0
1748221200000|2025-05-26 01:00:00|14281.1|14269.1|14290.1|14278.1|14296.8|14284.8|14272.3|14260.3|0
1748224800000|2025-05-26 02:00:00|14290|14278|14270.2|14258.2|14301.1|14289.1|14270.2|14258.2|0
1748228400000|2025-05-26 03:00:00|14272.4|14260.4|14301.1|14289.1|14307.8|14295.8|14272.4|14260.4|0
1748232000000|2025-05-26 04:00:00|14298.9|14286.9|14312.9|14300.9|14319.5|14307.5|14294.3|14282.3|0
1748235600000|2025-05-26 05:00:00|14310.7|14298.7|14284|14272|14315.1|14303.1|14279.6|14267.6|0
1748239200000|2025-05-26 06:00:00|14282.9|14270.9|14256.3|14251.3|14286.3|14281.3|14246.8|14241.8|195
1748242800000|2025-05-26 07:00:00|14256.8|14251.8|14252.1|14247.1|14273.8|14268.8|14212.3|14207.3|1066
1748246400000|2025-05-26 08:00:00|14251.7|14246.7|14257.9|14252.9|14266.4|14261.4|14240.1|14235.1|537
1748250000000|2025-05-26 09:00:00|14259.3|14254.3|14263.8|14258.8|14275.8|14270.8|14256.7|14251.7|202
1748253600000|2025-05-26 10:00:00|14263.5|14258.5|14244.6|14239.6|14266|14261|14230.7|14225.7|240
1748257200000|2025-05-26 11:00:00|14244.1|14239.1|14255.8|14250.8|14259.8|14254.8|14239.6|14234.6|167
1748260800000|2025-05-26 12:00:00|14254.8|14249.8|14220.2|14215.2|14255.8|14250.8|14215.3|14210.3|192
1748264400000|2025-05-26 13:00:00|14220.4|14215.4|14217|14212|14241.8|14236.8|14214.5|14209.5|316
1748268000000|2025-05-26 14:00:00|14218.5|14213.5|14232.4|14227.4|14234.4|14229.4|14203.5|14198.5|270
1748271600000|2025-05-26 15:00:00|14232.9|14227.9|14226|14219|14233.9|14228.9|14202.8|14197.8|709
1748275200000|2025-05-26 16:00:00|14225|14220|14219|14209|14233|14227|14219|14208|35
1748278800000|2025-05-26 17:00:00|14221|14208.5|14221.9|14209.9|14224|14213|14217.5|14205.5|10
1748282400000|2025-05-26 18:00:00|14219.7|14207.7|14219.7|14207.7|14220.8|14208.8|14218.5|14206.5|0
1748286000000|2025-05-26 19:00:00|14221.8|14209.8|14222.6|14210.6|14226.4|14214.4|14218.1|14206.1|0
1748289600000|2025-05-26 20:00:00|14223.7|14211.7|14223.8|14211.8|14223.8|14211.8|14223.7|14211.7|0
1748293200000|2025-05-26 21:00:00|14223.7|14211.7|14219.8|14207.8|14224.7|14212.7|14214.9|14202.9|0
1748296800000|2025-05-26 22:00:00|14219.7|14207.7|14191.3|14179.3|14219.7|14207.7|14188.9|14176.9|0
1748300400000|2025-05-26 23:00:00|14192.2|14180.2|14191.7|14179.7|14196.6|14184.6|14183.5|14171.5|0
1748304000000|2025-05-27 00:00:00|14190.8|14178.8|14218.6|14206.6|14220.7|14208.7|14185.3|14173.3|0
1748307600000|2025-05-27 01:00:00|14216.4|14204.4|14193.5|14181.5|14216.4|14204.4|14193.5|14181.5|0
1748311200000|2025-05-27 02:00:00|14191.3|14179.3|14195.7|14183.7|14201.1|14189.1|14191.3|14179.3|0
1748314800000|2025-05-27 03:00:00|14196.8|14184.8|14187.8|14175.8|14201.2|14189.2|14185.5|14173.5|0
1748318400000|2025-05-27 04:00:00|14187.7|14175.7|14195.1|14183.1|14195.1|14183.1|14185.5|14173.5|0
1748322000000|2025-05-27 05:00:00|14192.9|14180.9|14204.3|14192.3|14210.9|14198.9|14190.6|14178.6|0
1748325600000|2025-05-27 06:00:00|14206.5|14194.5|14188.4|14183.4|14214.4|14209.4|14170.9|14165.9|213
1748329200000|2025-05-27 07:00:00|14189.4|14184.4|14295.3|14290.3|14297.3|14292.3|14189.4|14184.4|1578
1748332800000|2025-05-27 08:00:00|14295.8|14290.8|14271.7|14266.7|14306.3|14301.3|14252.7|14247.7|689
1748336400000|2025-05-27 09:00:00|14270.8|14265.8|14239.3|14234.3|14284.6|14279.6|14239.3|14234.3|316
1748340000000|2025-05-27 10:00:00|14238.6|14233.6|14197.9|14192.9|14240.1|14235.1|14197.9|14192.9|262
1748343600000|2025-05-27 11:00:00|14197.4|14192.4|14184.1|14179.1|14211.7|14206.7|14182.1|14177.1|255
1748347200000|2025-05-27 12:00:00|14182.6|14177.6|14181.6|14176.6|14207.8|14202.8|14166.6|14161.6|604
1748350800000|2025-05-27 13:00:00|14182.1|14177.1|14208|14203|14216|14211|14181.6|14176.6|425
1748354400000|2025-05-27 14:00:00|14209|14204|14236.3|14231.3|14258.8|14253.8|14208.5|14203.5|738
1748358000000|2025-05-27 15:00:00|14236.9|14231.9|14242.3|14235.3|14256.3|14250.3|14229.9|14224.9|993
1748361600000|2025-05-27 16:00:00|14243.3|14236.3|14247.3|14240.3|14264.3|14258.3|14243.3|14236.3|159
1748365200000|2025-05-27 17:00:00|14246.3|14245.3|14251.2|14239.2|14254.3|14247.3|14239.3|14231.3|83
1748368800000|2025-05-27 18:00:00|14251.1|14239.1|14248.6|14236.6|14251.4|14239.4|14246.5|14234.5|0
1748372400000|2025-05-27 19:00:00|14248.5|14236.5|14259.9|14247.9|14259.9|14247.9|14242|14230|0
1748376000000|2025-05-27 20:00:00|14264.4|14252.4|14276.1|14264.1|14280.1|14268.1|14255.7|14243.7|0
1748379600000|2025-05-27 21:00:00|14276.8|14264.8|14279.3|14267.3|14283.4|14271.4|14276.5|14264.5|0
1748383200000|2025-05-27 22:00:00|14279.2|14267.2|14274|14262|14279.2|14267.2|14264.9|14252.9|0
1748386800000|2025-05-27 23:00:00|14273.3|14261.3|14269.9|14257.9|14280|14268|14269.4|14257.4|0
1748390400000|2025-05-28 00:00:00|14269.3|14257.3|14257.2|14245.2|14269.9|14257.9|14245.8|14233.8|0
1748394000000|2025-05-28 01:00:00|14258.2|14246.2|14259.2|14247.2|14259.5|14247.5|14249.4|14237.4|0
1748397600000|2025-05-28 02:00:00|14260.3|14248.3|14246.3|14234.3|14261.4|14249.4|14244.2|14232.2|0
1748401200000|2025-05-28 03:00:00|14247.4|14235.4|14237.3|14225.3|14248.6|14236.6|14235.1|14223.1|0
1748404800000|2025-05-28 04:00:00|14236.2|14224.2|14228.6|14216.6|14239.5|14227.5|14228.6|14216.6|0
1748408400000|2025-05-28 05:00:00|14229.7|14217.7|14228.3|14216.3|14239.6|14227.6|14224.2|14212.2|0
1748412000000|2025-05-28 06:00:00|14230.4|14218.4|14207.1|14202.1|14239.1|14234.1|14197.1|14192.1|144
1748415600000|2025-05-28 07:00:00|14207.6|14202.6|14242|14237|14265.4|14260.4|14205.1|14200.1|1245
1748419200000|2025-05-28 08:00:00|14243.1|14238.1|14197|14192|14246.1|14241.1|14192.5|14187.5|533
1748422800000|2025-05-28 09:00:00|14196|14191|14174.2|14169.2|14199.5|14194.5|14137.4|14132.4|719
1748426400000|2025-05-28 10:00:00|14173.1|14168.1|14167.3|14162.3|14176.6|14171.6|14152.8|14147.8|485
1748430000000|2025-05-28 11:00:00|14166.7|14161.7|14139.8|14134.8|14171.7|14166.7|14132|14127|344
1748433600000|2025-05-28 12:00:00|14139.9|14134.9|14107.1|14102.1|14140.9|14135.9|14099.6|14094.6|817
1748437200000|2025-05-28 13:00:00|14108.1|14103.1|14116.9|14111.9|14139.6|14134.6|14094.9|14089.9|956
1748440800000|2025-05-28 14:00:00|14116.4|14111.4|14125|14120|14142.6|14137.6|14112|14107|658
1748444400000|2025-05-28 15:00:00|14125.1|14120.1|14095.5|14088.5|14142.1|14137.1|14083.5|14077.5|1020
1748448000000|2025-05-28 16:00:00|14097.5|14089.5|14116.5|14110.5|14121.5|14114.5|14097.5|14089.5|69
1748451600000|2025-05-28 17:00:00|14117.5|14111.5|14131.3|14119.3|14134.5|14128.5|14113.5|14106.5|51
1748455200000|2025-05-28 18:00:00|14132.2|14120.2|14130.7|14118.7|14138|14126|14114|14102|0
1748458800000|2025-05-28 19:00:00|14130.6|14118.6|14115.5|14103.5|14141.7|14129.7|14105.5|14093.5|0
1748462400000|2025-05-28 20:00:00|14115.6|14103.6|14140.1|14128.1|14141.2|14129.2|14107.9|14095.9|0
1748466000000|2025-05-28 21:00:00|14140.3|14128.3|14136.8|14124.8|14142.9|14130.9|14130.2|14118.2|0
1748469600000|2025-05-28 22:00:00|14137|14125|14164.8|14152.8|14166.1|14154.1|14129.9|14117.9|0
1748473200000|2025-05-28 23:00:00|14165|14153|14230.2|14218.2|14244.6|14232.6|14165|14153|0
1748476800000|2025-05-29 00:00:00|14230.1|14218.1|14218.6|14206.6|14242.5|14230.5|14164.1|14152.1|0
1748480400000|2025-05-29 01:00:00|14217.5|14205.5|14233.1|14221.1|14238.7|14226.7|14192.7|14180.7|0
1748484000000|2025-05-29 02:00:00|14234.2|14222.2|14237.4|14225.4|14244.6|14232.6|14223.8|14211.8|0
1748487600000|2025-05-29 03:00:00|14239.7|14227.7|14246.1|14234.1|14272.8|14260.8|14232.8|14220.8|0
1748491200000|2025-05-29 04:00:00|14248.4|14236.4|14244.2|14232.2|14250.8|14238.8|14236|14224|0
1748494800000|2025-05-29 05:00:00|14245.3|14233.3|14221.8|14209.8|14257.8|14245.8|14221.8|14209.8|0
1748498400000|2025-05-29 06:00:00|14222.9|14210.9|14183.6|14178.6|14224|14212.6|14178.6|14173.6|165
1748502000000|2025-05-29 07:00:00|14183.1|14178.1|14165.9|14160.9|14184.6|14179.6|14091.1|14086.1|1024
1748505600000|2025-05-29 08:00:00|14164.4|14159.4|14141|14136|14165.9|14160.9|14115.5|14110.5|415
1748509200000|2025-05-29 09:00:00|14141.5|14136.5|14176.4|14171.4|14183.8|14178.8|14136.7|14131.7|461
1748512800000|2025-05-29 10:00:00|14175.9|14170.9|14139.4|14134.4|14176.4|14171.4|14121.2|14116.2|523
1748516400000|2025-05-29 11:00:00|14138.4|14133.4|14151.3|14146.3|14167|14162|14137.4|14132.4|304
1748520000000|2025-05-29 12:00:00|14152.8|14147.8|14147.3|14142.3|14164.8|14159.8|14133.1|14128.1|485
1748523600000|2025-05-29 13:00:00|14147.1|14142.1|14130.9|14125.9|14175.9|14170.9|14115.8|14110.8|1266
1748527200000|2025-05-29 14:00:00|14130.1|14125.1|14139.9|14134.9|14154|14149|14116.9|14111.9|629
1748530800000|2025-05-29 15:00:00|14140.1|14135.1|14081|14075|14152|14146|14072|14066|1074
1748534400000|2025-05-29 16:00:00|14082|14074|14124|14116|14130|14120|14067|14060|183
1748538000000|2025-05-29 17:00:00|14123|14115|14116.3|14104.3|14136|14125|14113|14103|67
1748541600000|2025-05-29 18:00:00|14116.4|14104.4|14116.4|14104.4|14127.6|14115.6|14104.8|14092.8|0
1748545200000|2025-05-29 19:00:00|14116.5|14104.5|14137|14125|14145|14133|14115.1|14103.1|0
1748548800000|2025-05-29 20:00:00|14135.9|14123.9|14126|14114|14140|14128|14123|14111|0
1748552400000|2025-05-29 21:00:00|14126.4|14114.4|14120.4|14108.4|14128.2|14116.2|14119.7|14107.7|0
1748556000000|2025-05-29 22:00:00|14120|14108|14116.6|14104.6|14131.4|14119.4|14108.3|14096.3|0
1748559600000|2025-05-29 23:00:00|14117.1|14105.1|14106.5|14094.5|14123.5|14111.5|14106.5|14094.5|0
1748563200000|2025-05-30 00:00:00|14106.6|14094.6|14135.1|14123.1|14138.5|14126.5|14106.5|14094.5|0
1748566800000|2025-05-30 01:00:00|14134|14122|14125.5|14113.5|14140.6|14128.6|14108.3|14096.3|0
1748570400000|2025-05-30 02:00:00|14126.6|14114.6|14117|14105|14128.8|14116.8|14112.6|14100.6|0
1748574000000|2025-05-30 03:00:00|14119.2|14107.2|14123.4|14111.4|14125.7|14113.7|14115.8|14103.8|0
1748577600000|2025-05-30 04:00:00|14123.3|14111.3|14134|14122|14134|14122|14123.3|14111.3|0
1748581200000|2025-05-30 05:00:00|14133.9|14121.9|14151.4|14139.4|14167.1|14155.1|14131.8|14119.8|0
1748584800000|2025-05-30 06:00:00|14149.3|14137.3|14125.4|14120.4|14161.9|14156.9|14124.4|14119.4|105
1748588400000|2025-05-30 07:00:00|14126.9|14121.9|14172.9|14167.9|14178.4|14173.4|14105.9|14100.9|1994
1748592000000|2025-05-30 08:00:00|14173.4|14168.4|14169.4|14164.4|14182.9|14177.9|14157.9|14152.9|754
1748595600000|2025-05-30 09:00:00|14169.9|14164.9|14199.9|14194.9|14214.9|14209.9|14169.9|14164.9|666
1748599200000|2025-05-30 10:00:00|14198.6|14193.6|14205.7|14200.7|14219.6|14214.6|14193.6|14188.6|450
1748602800000|2025-05-30 11:00:00|14205.9|14200.9|14183.1|14178.1|14209.8|14204.8|14179.6|14174.6|301
1748606400000|2025-05-30 12:00:00|14181.8|14176.8|14157.9|14152.9|14198.8|14193.8|14120.1|14115.1|1018
1748610000000|2025-05-30 13:00:00|14159.2|14154.2|14181.5|14176.5|14185.7|14180.7|14152.7|14147.7|606
1748613600000|2025-05-30 14:00:00|14180|14175|14155.4|14150.4|14207.5|14202.5|14149.9|14144.9|902
1748617200000|2025-05-30 15:00:00|14157.3|14152.3|14167.8|14160.8|14179.1|14174.1|14144.8|14138.8|2205
1748620800000|2025-05-30 16:00:00|14168.8|14162.8|14120.8|14111.8|14170.8|14163.8|14095.8|14087.8|231
1748624400000|2025-05-30 17:00:00|14120.3|14108.3|14133|14121|14146.8|14136.8|14114.8|14102.8|107
1748628000000|2025-05-30 18:00:00|14135.2|14123.2|14172|14160|14177.6|14165.6|14133|14121|0
1748631600000|2025-05-30 19:00:00|14173.1|14161.1|14179.9|14167.9|14202.5|14190.5|14173.1|14161.1|0
1748635200000|2025-05-30 20:00:00|14176.9|14164.9|14173.9|14161.9|14192.8|14180.8|14161.4|14149.4|0
1748815200000|2025-06-01 22:00:00|14187.1|14175.1|14186.7|14174.7|14199.7|14187.7|14183.1|14171.1|0
1748818800000|2025-06-01 23:00:00|14186.9|14174.9|14182.2|14170.2|14186.9|14174.9|14173.6|14161.6|0
1748822400000|2025-06-02 00:00:00|14182.4|14170.4|14193.5|14181.5|14209|14197|14181.7|14169.7|0
1748826000000|2025-06-02 01:00:00|14193.6|14181.6|14148.3|14136.3|14200.2|14188.2|14143.9|14131.9|0
1748829600000|2025-06-02 02:00:00|14173.9|14161.9|14167.2|14155.2|14179.1|14167.1|14165|14153|0
1748833200000|2025-06-02 03:00:00|14140.9|14128.9|14160.2|14148.2|14166.9|14154.9|14129.7|14117.7|0
1748836800000|2025-06-02 04:00:00|14160.3|14148.3|14171.1|14159.1|14173.6|14161.6|14142.8|14130.8|0
1748840400000|2025-06-02 05:00:00|14173.3|14161.3|14142|14130|14175.6|14163.6|14136|14124|0
1748844000000|2025-06-02 06:00:00|14139.8|14127.8|14099.1|14094.1|14139.9|14127.9|14088.6|14083.6|154
1748847600000|2025-06-02 07:00:00|14098.6|14093.6|14121|14116|14227.6|14222.6|14096.6|14091.6|1947
1748851200000|2025-06-02 08:00:00|14121.7|14116.7|14139.1|14134.1|14195.4|14190.4|14120.7|14115.7|977
1748854800000|2025-06-02 09:00:00|14139.4|14134.4|14118|14113|14162|14157|14104.3|14099.3|532
1748858400000|2025-06-02 10:00:00|14117|14112|14141.9|14136.9|14142.4|14137.4|14103.5|14098.5|368
1748862000000|2025-06-02 11:00:00|14141.3|14136.3|14147.9|14142.9|14154.4|14149.4|14122.3|14117.3|293
1748865600000|2025-06-02 12:00:00|14149.4|14144.4|14133.2|14128.2|14158.9|14153.9|14123.2|14118.2|326
1748869200000|2025-06-02 13:00:00|14133|14128|14120.4|14115.4|14160.4|14155.4|14101.9|14096.9|795
1748872800000|2025-06-02 14:00:00|14119.4|14114.4|14195.5|14190.5|14200|14195|14100.4|14095.4|811
1748876400000|2025-06-02 15:00:00|14195.6|14190.6|14211.9|14204.9|14236.9|14231.9|14195.1|14190.1|1421
1748880000000|2025-06-02 16:00:00|14212.9|14205.9|14215.9|14208.9|14217.9|14211.9|14203.9|14196.9|143
1748883600000|2025-06-02 17:00:00|14214.9|14209.9|14220.4|14208.4|14226.9|14217.9|14213.9|14204.9|81
1748887200000|2025-06-02 18:00:00|14220.3|14208.3|14257.1|14245.1|14259.2|14247.2|14211.4|14199.4|0
1748890800000|2025-06-02 19:00:00|14257|14245|14273.7|14261.7|14277.1|14265.1|14251.4|14239.4|0
1748894400000|2025-06-02 20:00:00|14274.8|14262.8|14276.9|14264.9|14288.8|14276.8|14274.6|14262.6|0
1748898000000|2025-06-02 21:00:00|14276.8|14264.8|14278.1|14266.1|14282|14270|14276.2|14264.2|0
1748901600000|2025-06-02 22:00:00|14278|14266|14265|14253|14278|14266|14264.3|14252.3|0
1748905200000|2025-06-02 23:00:00|14264.8|14252.8|14251.4|14239.4|14271.6|14259.6|14244.4|14232.4|0
1748908800000|2025-06-03 00:00:00|14251.8|14239.8|14257.3|14245.3|14261.8|14249.8|14245|14233|0
1748912400000|2025-06-03 01:00:00|14259.5|14247.5|14248.6|14236.6|14259.5|14247.5|14246.4|14234.4|0
1748916000000|2025-06-03 02:00:00|14250.8|14238.8|14237.4|14225.4|14250.8|14238.8|14230.6|14218.6|0
1748919600000|2025-06-03 03:00:00|14237.3|14225.3|14235.1|14223.1|14239.6|14227.6|14226.2|14214.2|0
1748923200000|2025-06-03 04:00:00|14237.3|14225.3|14232.8|14220.8|14237.3|14225.3|14228.3|14216.3|0
1748926800000|2025-06-03 05:00:00|14235|14223|14249.5|14237.5|14249.5|14237.5|14222|14210|0
1748930400000|2025-06-03 06:00:00|14249.6|14237.6|14237|14232|14251|14246|14222|14217|149
1748934000000|2025-06-03 07:00:00|14240|14235|14135.3|14130.3|14253.5|14248.5|14107.3|14102.3|2074
1748937600000|2025-06-03 08:00:00|14136|14131|14128.3|14123.3|14155.5|14150.5|14108.3|14103.3|1444
1748941200000|2025-06-03 09:00:00|14127.8|14122.8|14145.8|14140.8|14151.3|14146.3|14105.3|14100.3|754
1748944800000|2025-06-03 10:00:00|14146.4|14141.4|14145.5|14140.5|14163.4|14158.4|14133.5|14128.5|338
1748948400000|2025-06-03 11:00:00|14145|14140|14096.6|14091.6|14148|14143|14080|14075|639
1748952000000|2025-06-03 12:00:00|14097.3|14092.3|14112.4|14107.4|14112.4|14107.4|14088.7|14083.7|404
1748955600000|2025-06-03 13:00:00|14111.2|14106.2|14091.3|14086.3|14127.2|14122.2|14086.8|14081.8|649
1748959200000|2025-06-03 14:00:00|14091.9|14086.9|14096.7|14091.7|14124|14119|14083.4|14078.4|870
1748962800000|2025-06-03 15:00:00|14098.7|14093.7|14126.3|14119.3|14136.3|14129.3|14093.2|14088.2|1483
1748966400000|2025-06-03 16:00:00|14125.3|14118.3|14135.3|14128.3|14135.3|14128.3|14119.3|14112.3|148
1748970000000|2025-06-03 17:00:00|14134.3|14127.3|14142.7|14130.7|14144.3|14137.3|14132.3|14125.3|83
1748973600000|2025-06-03 18:00:00|14142.8|14130.8|14147.2|14135.2|14147.3|14135.3|14129.1|14117.1|0
1748977200000|2025-06-03 19:00:00|14147.3|14135.3|14147.1|14135.1|14149.4|14137.4|14138|14126|0
1748980800000|2025-06-03 20:00:00|14148.2|14136.2|14145.3|14133.3|14149.3|14137.3|14137.5|14125.5|0
1748984400000|2025-06-03 21:00:00|14144.6|14132.6|14146.6|14134.6|14147.8|14135.8|14144|14132|0
1748988000000|2025-06-03 22:00:00|14146.4|14134.4|14152.9|14140.9|14157.4|14145.4|14145.5|14133.5|0
1748991600000|2025-06-03 23:00:00|14152.7|14140.7|14152.7|14140.7|14156.7|14144.7|14146.4|14134.4|0
1748995200000|2025-06-04 00:00:00|14152.9|14140.9|14141.6|14129.6|14159.4|14147.4|14137.2|14125.2|0
1748998800000|2025-06-04 01:00:00|14143.8|14131.8|14145.7|14133.7|14148.2|14136.2|14139.4|14127.4|0
1749002400000|2025-06-04 02:00:00|14145.6|14133.6|14143.3|14131.3|14147.8|14135.8|14143.3|14131.3|0
1749006000000|2025-06-04 03:00:00|14143.4|14131.4|14147.8|14135.8|14149.9|14137.9|14141.1|14129.1|0
1749009600000|2025-06-04 04:00:00|14147.7|14135.7|14145.5|14133.5|14150.1|14138.1|14145.5|14133.5|0
1749013200000|2025-06-04 05:00:00|14145.6|14133.6|14165.2|14153.2|14167.3|14155.3|14145.5|14133.5|0
1749016800000|2025-06-04 06:00:00|14167.4|14155.4|14168.7|14163.7|14176.2|14171.2|14145.7|14140.7|136
1749020400000|2025-06-04 07:00:00|14175.7|14170.7|14170.9|14165.9|14194.2|14189.2|14143.7|14138.7|1152
1749024000000|2025-06-04 08:00:00|14169.2|14164.2|14141.3|14136.3|14185.2|14180.2|14130.5|14125.5|700
1749027600000|2025-06-04 09:00:00|14142.1|14137.1|14118.6|14113.6|14161.3|14156.3|14115.6|14110.6|588
1749031200000|2025-06-04 10:00:00|14116.9|14111.9|14107.3|14102.3|14119.4|14114.4|14067.5|14062.5|578
1749034800000|2025-06-04 11:00:00|14106.9|14101.9|14095.4|14090.4|14112.4|14107.4|14080.4|14075.4|488
1749038400000|2025-06-04 12:00:00|14094.5|14089.5|14087.4|14082.4|14102.5|14097.5|14058.2|14053.2|549
1749042000000|2025-06-04 13:00:00|14085.7|14080.7|14082.4|14077.4|14093.9|14088.9|14034.7|14029.7|825
1749045600000|2025-06-04 14:00:00|14065.4|14060.4|14116.7|14111.7|14135.7|14130.7|14051.4|14046.4|902
1749049200000|2025-06-04 15:00:00|14117.9|14112.9|14088.4|14081.4|14123.3|14118.3|14088.4|14081.4|1141
1749052800000|2025-06-04 16:00:00|14087.4|14079.4|14098.4|14090.4|14099.4|14092.4|14078.4|14072.4|144
1749056400000|2025-06-04 17:00:00|14099.4|14091.4|14103.9|14091.9|14106.4|14097.4|14098.4|14088.4|62
1749060000000|2025-06-04 18:00:00|14104|14092|14092.9|14080.9|14106.3|14094.3|14092.8|14080.8|0
1749063600000|2025-06-04 19:00:00|14095.1|14083.1|14094.5|14082.5|14103.8|14091.8|14090.3|14078.3|0
1749067200000|2025-06-04 20:00:00|14090.8|14078.8|14087.1|14075.1|14093.3|14081.3|14085.3|14073.3|0
1749070800000|2025-06-04 21:00:00|14087.5|14075.5|14089.9|14077.9|14090.1|14078.1|14084.8|14072.8|0
1749074400000|2025-06-04 22:00:00|14089.8|14077.8|14088.6|14076.6|14097.6|14085.6|14084.1|14072.1|0
1749078000000|2025-06-04 23:00:00|14090.1|14078.1|14085.7|14073.7|14093|14081|14084.1|14072.1|0
1749081600000|2025-06-05 00:00:00|14085.2|14073.2|14103.4|14091.4|14110.1|14098.1|14084.8|14072.8|0
1749085200000|2025-06-05 01:00:00|14103.5|14091.5|14109.9|14097.9|14109.9|14097.9|14098.9|14086.9|0
1749088800000|2025-06-05 02:00:00|14112.1|14100.1|14105.5|14093.5|14112.1|14100.1|14101.1|14089.1|0
1749092400000|2025-06-05 03:00:00|14105.4|14093.4|14105.6|14093.6|14109.9|14097.9|14105.4|14093.4|0
1749096000000|2025-06-05 04:00:00|14105.5|14093.5|14103.5|14091.5|14107.8|14095.8|14101.2|14089.2|0
1749099600000|2025-06-05 05:00:00|14103.4|14091.4|14094.7|14082.7|14105.5|14093.5|14090.4|14078.4|0
1749103200000|2025-06-05 06:00:00|14094.8|14082.8|14092.5|14087.5|14098.5|14093.5|14071|14066|72
1749106800000|2025-06-05 07:00:00|14096.5|14091.5|14085.4|14080.4|14108.5|14103.5|14040|14035|1317
1749110400000|2025-06-05 08:00:00|14087.4|14082.4|14129.5|14124.5|14133.5|14128.5|14081.6|14076.6|644
1749114000000|2025-06-05 09:00:00|14129.3|14124.3|14117.6|14112.6|14132.6|14127.6|14112.1|14107.1|471
1749117600000|2025-06-05 10:00:00|14117.4|14112.4|14113.7|14108.7|14131.6|14126.6|14108.2|14103.2|288
1749121200000|2025-06-05 11:00:00|14114.9|14109.9|14108.6|14103.6|14122.8|14117.8|14105.6|14100.6|204
1749124800000|2025-06-05 12:00:00|14108.1|14103.1|14124.2|14119.2|14155.9|14150.9|14101.1|14096.1|964
1749128400000|2025-06-05 13:00:00|14125.7|14120.7|14135.1|14130.1|14146.1|14141.1|14064.6|14059.6|1305
1749132000000|2025-06-05 14:00:00|14134.6|14129.6|14186.5|14181.5|14208.3|14203.3|14133.6|14128.6|1042
1749135600000|2025-06-05 15:00:00|14186.3|14181.3|14197.3|14190.3|14206.3|14200.3|14185.8|14180.3|991
1749139200000|2025-06-05 16:00:00|14198.3|14191.3|14167.3|14159.3|14199.3|14192.3|14156.3|14149.3|142
1749142800000|2025-06-05 17:00:00|14166.3|14157.3|14189.1|14177.1|14203.3|14196.3|14162.3|14155.3|84
1749146400000|2025-06-05 18:00:00|14189|14177|14180.2|14168.2|14195.8|14183.8|14148.7|14136.7|0
1749150000000|2025-06-05 19:00:00|14180.1|14168.1|14168.1|14156.1|14184.5|14172.5|14136.9|14124.9|0
1749153600000|2025-06-05 20:00:00|14169.4|14157.4|14157.8|14145.8|14182.8|14170.8|14154.9|14142.9|0
1749157200000|2025-06-05 21:00:00|14158.2|14146.2|14145.7|14133.7|14160.7|14148.7|14145.7|14133.7|0
1749160800000|2025-06-05 22:00:00|14145.6|14133.6|14174.9|14162.9|14175.5|14163.5|14143.5|14131.5|0
1749164400000|2025-06-05 23:00:00|14174.6|14162.6|14170.1|14158.1|14177.9|14165.9|14164.9|14152.9|0
1749168000000|2025-06-06 00:00:00|14170.8|14158.8|14188.8|14176.8|14193.2|14181.2|14170.8|14158.8|0
1749171600000|2025-06-06 01:00:00|14188.9|14176.9|14184.6|14172.6|14197.8|14185.8|14181.2|14169.2|0
1749175200000|2025-06-06 02:00:00|14186.7|14174.7|14184.6|14172.6|14191.1|14179.1|14181.2|14169.2|0
1749178800000|2025-06-06 03:00:00|14183.5|14171.5|14191.3|14179.3|14193.6|14181.6|14180.2|14168.2|0
1749182400000|2025-06-06 04:00:00|14190.2|14178.2|14206.8|14194.8|14206.8|14194.8|14184.8|14172.8|0
1749186000000|2025-06-06 05:00:00|14206.7|14194.7|14204.9|14192.9|14213.4|14201.4|14198.3|14186.3|0
1749189600000|2025-06-06 06:00:00|14207|14195|14191.7|14186.7|14207.1|14195.1|14185.2|14180.2|83
1749193200000|2025-06-06 07:00:00|14195.7|14190.7|14195|14190|14235.7|14230.7|14178.5|14173.5|1651
1749196800000|2025-06-06 08:00:00|14195.9|14190.9|14204|14199|14232.4|14227.4|14189.4|14184.4|921
1749200400000|2025-06-06 09:00:00|14205|14200|14225.3|14220.3|14231.8|14226.8|14186.5|14181.5|567
1749204000000|2025-06-06 10:00:00|14224.1|14219.1|14230.6|14225.6|14231.5|14226.5|14214.2|14209.2|537
1749207600000|2025-06-06 11:00:00|14229|14224|14217.7|14212.7|14241|14236|14216.2|14211.2|351
1749211200000|2025-06-06 12:00:00|14217.9|14212.9|14232.7|14227.7|14251.7|14246.7|14213.3|14208.3|550
1749214800000|2025-06-06 13:00:00|14233.6|14228.6|14269.4|14264.4|14290.6|14285.6|14221.1|14216.1|665
1749218400000|2025-06-06 14:00:00|14270.9|14265.9|14227.4|14222.4|14270.9|14265.9|14223.9|14218.9|626
1749222000000|2025-06-06 15:00:00|14227.1|14222.1|14255.8|14243.8|14259.3|14252.3|14225.6|14220.6|833
1749225600000|2025-06-06 16:00:00|14255.3|14245.3|14241.3|14233.3|14263.3|14255.3|14229.3|14221.3|73
1749229200000|2025-06-06 17:00:00|14240.3|14234.3|14243.2|14231.2|14244.3|14237.3|14230.3|14221.3|36
1749232800000|2025-06-06 18:00:00|14243.3|14231.3|14254.5|14242.5|14259.2|14247.2|14243.2|14231.2|0
1749236400000|2025-06-06 19:00:00|14254.4|14242.4|14248.6|14236.6|14261|14249|14247.5|14235.5|0
1749240000000|2025-06-06 20:00:00|14248.2|14236.2|14255.1|14243.1|14258.7|14246.7|14245.8|14233.8|0
1749420000000|2025-06-08 22:00:00|14257.6|14245.6|14231.7|14219.7|14258|14246|14226.1|14214.1|0
1749423600000|2025-06-08 23:00:00|14231.9|14219.9|14240.4|14228.4|14244.2|14232.2|14227|14215|0
1749427200000|2025-06-09 00:00:00|14240.8|14228.8|14249.5|14237.5|14258.5|14246.5|14237.3|14225.3|0
1749430800000|2025-06-09 01:00:00|14247.3|14235.3|14247.3|14235.3|14249.5|14237.5|14240.6|14228.6|0
1749434400000|2025-06-09 02:00:00|14247.2|14235.2|14242.8|14230.8|14251.7|14239.7|14236.2|14224.2|0
1749438000000|2025-06-09 03:00:00|14240.7|14228.7|14234.2|14222.2|14240.7|14228.7|14230.7|14218.7|0
1749441600000|2025-06-09 04:00:00|14234.1|14222.1|14238.6|14226.6|14238.7|14226.7|14231.9|14219.9|0
1749445200000|2025-06-09 05:00:00|14236.5|14224.5|14240.8|14228.8|14240.8|14228.8|14227.6|14215.6|0
1749448800000|2025-06-09 06:00:00|14241.9|14229.9|14229.7|14224.7|14245.2|14237.2|14229.7|14224.7|44
1749452400000|2025-06-09 07:00:00|14230.2|14225.2|14247.1|14242.1|14282.2|14277.2|14215.5|14210.5|1024
1749456000000|2025-06-09 08:00:00|14245.7|14240.7|14280.5|14275.5|14281.5|14276.5|14226.7|14221.7|368
1749459600000|2025-06-09 09:00:00|14278.9|14273.9|14280.3|14275.3|14294.8|14289.8|14271.3|14266.3|585
1749463200000|2025-06-09 10:00:00|14281.3|14276.3|14268.7|14263.7|14287.2|14282.2|14262.2|14257.2|208
1749466800000|2025-06-09 11:00:00|14268|14263|14215.4|14210.4|14271.5|14266.5|14215.4|14210.4|552
1749470400000|2025-06-09 12:00:00|14216.5|14211.5|14222.7|14217.7|14231.7|14226.7|14209.5|14204.5|311
1749474000000|2025-06-09 13:00:00|14222.1|14217.1|14235.1|14230.1|14240.1|14235.1|14219.1|14214.1|322
1749477600000|2025-06-09 14:00:00|14235.7|14230.7|14234.9|14229.9|14257.1|14252.1|14230.7|14225.7|517
1749481200000|2025-06-09 15:00:00|14235.8|14230.8|14252.7|14245.7|14259.7|14252.7|14224.3|14219.3|565
1749484800000|2025-06-09 16:00:00|14251.7|14244.7|14244.7|14237.7|14255.7|14248.7|14235.7|14228.7|112
1749488400000|2025-06-09 17:00:00|14245.7|14236.7|14255.2|14243.2|14259.7|14250.7|14242.7|14233.7|54
1749492000000|2025-06-09 18:00:00|14254.1|14242.1|14248.7|14236.7|14257.4|14245.4|14241.9|14229.9|0
1749495600000|2025-06-09 19:00:00|14246.5|14234.5|14219.8|14207.8|14250.9|14238.9|14217.6|14205.6|0
1749499200000|2025-06-09 20:00:00|14218.1|14206.1|14221.2|14209.2|14221.7|14209.7|14212.5|14200.5|0
1749502800000|2025-06-09 21:00:00|14221|14209|14222.4|14210.4|14222.8|14210.8|14220.8|14208.8|0
1749506400000|2025-06-09 22:00:00|14222.8|14210.8|14223.3|14211.3|14229.5|14217.5|14222.6|14210.6|0
1749510000000|2025-06-09 23:00:00|14223.7|14211.7|14225.3|14213.3|14226.2|14214.2|14221.9|14209.9|0
1749513600000|2025-06-10 00:00:00|14225.2|14213.2|14229.8|14217.8|14234.3|14222.3|14212.5|14200.5|0
1749517200000|2025-06-10 01:00:00|14229.9|14217.9|14263.3|14251.3|14265.6|14253.6|14229.9|14217.9|0
1749520800000|2025-06-10 02:00:00|14265.5|14253.5|14265.4|14253.4|14267.7|14255.7|14258.8|14246.8|0
1749524400000|2025-06-10 03:00:00|14263.3|14251.3|14265.3|14253.3|14269.7|14257.7|14258.8|14246.8|0
1749528000000|2025-06-10 04:00:00|14267.5|14255.5|14265.1|14253.1|14267.5|14255.5|14260.8|14248.8|0
1749531600000|2025-06-10 05:00:00|14265|14253|14233.8|14221.8|14271.7|14259.7|14209.2|14197.2|0
1749535200000|2025-06-10 06:00:00|14233.9|14221.9|14236.1|14231.1|14256.1|14251.1|14231.7|14219.7|75
1749538800000|2025-06-10 07:00:00|14241.6|14236.6|14295.3|14290.3|14298.3|14293.3|14229.6|14224.6|1968
1749542400000|2025-06-10 08:00:00|14294.7|14289.7|14242.8|14237.8|14297.7|14292.7|14225.3|14220.3|499
1749546000000|2025-06-10 09:00:00|14242.9|14237.9|14261.5|14256.5|14271.8|14266.8|14230.9|14225.9|243
1749549600000|2025-06-10 10:00:00|14261.6|14256.6|14254.9|14249.9|14273.1|14268.1|14232.3|14227.3|367
1749553200000|2025-06-10 11:00:00|14254.4|14249.4|14262.3|14257.3|14269.3|14264.3|14244.9|14239.9|189
1749556800000|2025-06-10 12:00:00|14261.9|14256.9|14259.6|14254.6|14273.5|14268.5|14252.1|14247.1|317
1749560400000|2025-06-10 13:00:00|14259.5|14254.5|14287.9|14282.9|14294.9|14289.9|14251.2|14246.2|475
1749564000000|2025-06-10 14:00:00|14288.3|14283.3|14241.6|14236.6|14290.8|14285.8|14238.1|14233.1|761
1749567600000|2025-06-10 15:00:00|14241|14236|14222.5|14216.5|14272|14267|14213.5|14207.5|1365
1749571200000|2025-06-10 16:00:00|14223.5|14217.5|14231.5|14224.5|14238.5|14231.5|14223.5|14217.5|114
1749574800000|2025-06-10 17:00:00|14230.5|14222.5|14222.3|14210.3|14236.5|14228.5|14220.5|14210.3|64
1749578400000|2025-06-10 18:00:00|14222.2|14210.2|14227.2|14215.2|14231.8|14219.8|14211.1|14199.1|0
1749582000000|2025-06-10 19:00:00|14227.1|14215.1|14231.8|14219.8|14238.6|14226.6|14220.2|14208.2|0
1749585600000|2025-06-10 20:00:00|14228.6|14216.6|14221|14209|14228.6|14216.6|14216.6|14204.6|0
1749589200000|2025-06-10 21:00:00|14221.1|14209.1|14219.2|14207.2|14222.6|14210.6|14218.3|14206.3|0
1749592800000|2025-06-10 22:00:00|14219.3|14207.3|14231.7|14219.7|14236.6|14224.6|14219.3|14207.3|0
1749596400000|2025-06-10 23:00:00|14233.2|14221.2|14227|14215|14243|14231|14211.6|14199.6|0
1749600000000|2025-06-11 00:00:00|14226.9|14214.9|14210.5|14198.5|14231.4|14219.4|14208.3|14196.3|0
1749603600000|2025-06-11 01:00:00|14210.6|14198.6|14203.9|14191.9|14211.7|14199.7|14192.9|14180.9|0
1749607200000|2025-06-11 02:00:00|14203.8|14191.8|14199.4|14187.4|14208.2|14196.2|14199.4|14187.4|0
1749610800000|2025-06-11 03:00:00|14199.5|14187.5|14197.4|14185.4|14199.5|14187.5|14184.3|14172.3|0
1749614400000|2025-06-11 04:00:00|14196.3|14184.3|14186.3|14174.3|14206.1|14194.1|14186.3|14174.3|0
1749618000000|2025-06-11 05:00:00|14186.2|14174.2|14208|14196|14222.1|14210.1|14186.2|14174.2|0
1749621600000|2025-06-11 06:00:00|14210.1|14198.1|14147.4|14142.4|14212.3|14200.3|14131.4|14126.4|255
1749625200000|2025-06-11 07:00:00|14148.4|14143.4|14119.2|14114.2|14185.4|14180.4|14077.7|14072.7|2672
1749628800000|2025-06-11 08:00:00|14119.7|14114.7|14142.1|14137.1|14151.1|14146.1|14107.2|14102.2|616
1749632400000|2025-06-11 09:00:00|14141.9|14136.9|14152.7|14147.7|14176.7|14171.7|14133.9|14128.9|485
1749636000000|2025-06-11 10:00:00|14151.6|14146.6|14144.5|14139.5|14161.2|14156.2|14128.9|14123.9|471
1749639600000|2025-06-11 11:00:00|14144.7|14139.7|14156.9|14151.9|14160.4|14155.4|14127.7|14122.7|396
1749643200000|2025-06-11 12:00:00|14156.2|14151.2|14161.7|14156.7|14180.2|14175.2|14131.2|14126.2|1105
1749646800000|2025-06-11 13:00:00|14161.2|14156.2|14155.4|14150.4|14165.2|14160.2|14097.5|14092.5|1027
1749650400000|2025-06-11 14:00:00|14153.6|14148.6|14155.9|14150.9|14170.6|14165.6|14145.1|14140.1|599
1749654000000|2025-06-11 15:00:00|14155.8|14150.8|14130.7|14123.7|14162.8|14157.8|14122.7|14115.7|1088
1749657600000|2025-06-11 16:00:00|14131.7|14124.7|14137.7|14125.7|14139.7|14132.7|14118.7|14110.7|156
1749661200000|2025-06-11 17:00:00|14138.2|14126.2|14144|14132|14153.7|14145.7|14138.2|14126.2|124
1749664800000|2025-06-11 18:00:00|14143.9|14131.9|14121.5|14109.5|14146.3|14134.3|14099.1|14087.1|0
1749668400000|2025-06-11 19:00:00|14121.4|14109.4|14119.7|14107.7|14125.9|14113.9|14103.7|14091.7|0
1749672000000|2025-06-11 20:00:00|14116.7|14104.7|14116.7|14104.7|14126|14114|14110.9|14098.9|0
1749675600000|2025-06-11 21:00:00|14116.9|14104.9|14114.9|14102.9|14120.4|14108.4|14113|14101|0
1749679200000|2025-06-11 22:00:00|14115|14103|14106.2|14094.2|14127|14115|14102.7|14090.7|0
1749682800000|2025-06-11 23:00:00|14106|14094|14105.8|14093.8|14114.9|14102.9|14100.7|14088.7|0
1749686400000|2025-06-12 00:00:00|14106|14094|14086.7|14074.7|14109.8|14097.8|14077.9|14065.9|0
1749690000000|2025-06-12 01:00:00|14086.8|14074.8|14090.2|14078.2|14097.7|14085.7|14066.8|14054.8|0
1749693600000|2025-06-12 02:00:00|14088|14076|14083.7|14071.7|14092.4|14080.4|14075|14063|0
1749697200000|2025-06-12 03:00:00|14085.9|14073.9|14081.8|14069.8|14090.6|14078.6|14079.4|14067.4|0
1749700800000|2025-06-12 04:00:00|14081.7|14069.7|14090.7|14078.7|14092.8|14080.8|14081.7|14069.7|0
1749704400000|2025-06-12 05:00:00|14090.6|14078.6|14079.9|14067.9|14097.2|14085.2|14075.5|14063.5|0
1749708000000|2025-06-12 06:00:00|14077.7|14065.7|14063.3|14058.3|14094.8|14089.8|14041.8|14036.8|181
1749711600000|2025-06-12 07:00:00|14059.3|14054.3|14035.5|14030.5|14096|14091|14034.5|14029.5|1839
1749715200000|2025-06-12 08:00:00|14037.4|14032.4|14024|14019|14042.4|14037.4|13997.9|13992.9|1094
1749718800000|2025-06-12 09:00:00|14022.8|14017.8|13985.5|13980.5|14038|14033|13976.5|13971.5|1041
1749722400000|2025-06-12 10:00:00|13985.3|13980.3|14008.5|14003.5|14012.5|14007.5|13960.5|13955.5|483
1749726000000|2025-06-12 11:00:00|14009.3|14004.3|14023.4|14018.4|14037.2|14032.2|14005.3|14000.3|337
1749729600000|2025-06-12 12:00:00|14023.9|14018.9|14066.2|14061.2|14068.4|14063.4|14023.4|14018.4|486
1749733200000|2025-06-12 13:00:00|14065.6|14060.6|14095.8|14090.8|14098.3|14093.3|14059.6|14054.6|775
1749736800000|2025-06-12 14:00:00|14094.1|14089.1|14124.3|14119.3|14138.2|14133.2|14093.6|14088.6|733
1749740400000|2025-06-12 15:00:00|14124.1|14119.1|14088.5|14079.5|14137.6|14132.6|14078.5|14071.5|1397
1749744000000|2025-06-12 16:00:00|14089.5|14080.5|14103.5|14096.5|14110.5|14102.5|14083.5|14074.5|227
1749747600000|2025-06-12 17:00:00|14102.5|14095.5|14117|14105|14122.5|14115.5|14102.5|14094.5|74
1749751200000|2025-06-12 18:00:00|14116.9|14104.9|14113|14101|14121.2|14109.2|14104.4|14092.4|2
1749754800000|2025-06-12 19:00:00|14114|14102|14115.2|14103.2|14117.2|14105.2|14100.3|14088.3|0
1749758400000|2025-06-12 20:00:00|14116|14104|14102.6|14090.6|14116|14104|14102.6|14090.6|0
1749762000000|2025-06-12 21:00:00|14103.2|14091.2|14107|14095|14108|14096|14102.8|14090.8|0
1749765600000|2025-06-12 22:00:00|14106.6|14094.6|14093.9|14081.9|14106.6|14094.6|14085.1|14073.1|0
1749769200000|2025-06-12 23:00:00|14093.7|14081.7|14058.9|14046.9|14096.4|14084.4|14058.7|14046.7|0
1749772800000|2025-06-13 00:00:00|14058.7|14046.7|13907.3|13895.3|14058.7|14046.7|13886.3|13874.3|0
1749776400000|2025-06-13 01:00:00|13908.3|13896.3|13943.3|13931.3|13950.5|13938.5|13869.6|13857.6|0
1749780000000|2025-06-13 02:00:00|13942.3|13930.3|13891.3|13879.3|13944.3|13932.3|13856.6|13844.6|0
1749783600000|2025-06-13 03:00:00|13892.3|13880.3|13928.9|13916.9|13933.8|13921.8|13879.9|13867.9|0
1749787200000|2025-06-13 04:00:00|13927.9|13915.9|13911.1|13899.1|13930|13918|13906.7|13894.7|0
1749790800000|2025-06-13 05:00:00|13911.2|13899.2|13932.2|13920.2|13936.2|13924.2|13896.9|13884.9|0
1749794400000|2025-06-13 06:00:00|13933.2|13921.2|13923.8|13918.8|13964.8|13959.8|13914.8|13909.8|602
1749798000000|2025-06-13 07:00:00|13921.3|13916.3|13885.2|13880.2|13936.8|13931.8|13830.8|13825.8|2849
1749801600000|2025-06-13 08:00:00|13883.3|13878.3|13851.1|13846.1|13918.3|13913.3|13831.7|13826.7|1332
1749805200000|2025-06-13 09:00:00|13849.9|13844.9|13897.7|13892.7|13900.2|13895.2|13845.4|13840.4|1265
1749808800000|2025-06-13 10:00:00|13896.8|13891.8|13875.8|13870.8|13899.8|13894.8|13854.8|13849.8|567
1749812400000|2025-06-13 11:00:00|13874.4|13869.4|13913.3|13908.3|13922.3|13917.3|13868|13863|558
1749816000000|2025-06-13 12:00:00|13914.2|13909.2|13879.5|13874.5|13921.7|13916.7|13877.5|13872.5|386
1749819600000|2025-06-13 13:00:00|13878.5|13873.5|13851.9|13846.9|13884.7|13879.7|13850.4|13845.4|729
1749823200000|2025-06-13 14:00:00|13851.6|13846.6|13903.8|13898.8|13909.3|13904.3|13851.6|13846.6|1028
1749826800000|2025-06-13 15:00:00|13902.7|13897.7|13933.8|13927.8|13939.8|13932.8|13894.2|13889.2|2771
1749830400000|2025-06-13 16:00:00|13934.8|13926.8|13936.8|13928.8|13945.8|13938.8|13924.8|13916.8|80
1749834000000|2025-06-13 17:00:00|13935.8|13927.8|13922.7|13910.7|13937.8|13928.8|13915.8|13905.8|77
1749837600000|2025-06-13 18:00:00|13922.8|13910.8|13886.1|13874.1|13927.2|13915.2|13860.5|13848.5|0
1749841200000|2025-06-13 19:00:00|13886|13874|13892|13880|13896.1|13884.1|13870.6|13858.6|0
1749844800000|2025-06-13 20:00:00|13892.1|13880.1|13891.9|13879.9|13913|13901|13888.3|13876.3|0
1750024800000|2025-06-15 22:00:00|13831.7|13819.7|13882.8|13870.8|13899.6|13887.6|13831.7|13819.7|0
1750028400000|2025-06-15 23:00:00|13882.4|13870.4|13902.9|13890.9|13908.9|13896.9|13865.3|13853.3|0
1750032000000|2025-06-16 00:00:00|13902.8|13890.8|13887.2|13875.2|13915.4|13903.4|13884.8|13872.8|0
1750035600000|2025-06-16 01:00:00|13886.2|13874.2|13877|13865|13888.3|13876.3|13874.7|13862.7|0
1750039200000|2025-06-16 02:00:00|13876.9|13864.9|13897.6|13885.6|13901.8|13889.8|13876.9|13864.9|0
1750042800000|2025-06-16 03:00:00|13898.6|13886.6|13887.1|13875.1|13901.7|13889.7|13887|13875|0
1750046400000|2025-06-16 04:00:00|13887|13875|13879|13867|13893.4|13881.4|13874.8|13862.8|0
1750050000000|2025-06-16 05:00:00|13881|13869|13903.9|13891.9|13916.4|13904.4|13878.9|13866.9|0
1750053600000|2025-06-16 06:00:00|13905.9|13893.9|13935.2|13930.2|13981.7|13976.7|13905.9|13893.9|235
1750057200000|2025-06-16 07:00:00|13929.7|13924.7|14032.8|14027.8|14034.3|14029.3|13929.7|13924.7|2372
1750060800000|2025-06-16 08:00:00|14032.2|14027.2|14058.5|14053.5|14066|14061|14022.8|14017.8|2056
1750064400000|2025-06-16 09:00:00|14059.1|14054.1|14017.8|14012.8|14067.1|14062.1|14009.3|14004.3|3626
1750068000000|2025-06-16 10:00:00|14018|14013|14068|14063|14068|14063|14016|14011|1072
1750071600000|2025-06-16 11:00:00|14068.3|14063.3|14069.2|14064.2|14073.2|14068.2|14048.8|14043.8|1648
1750075200000|2025-06-16 12:00:00|14067.9|14062.9|14076.7|14071.7|14085.7|14080.7|14060.9|14055.9|1871
1750078800000|2025-06-16 13:00:00|14077.9|14072.9|14091.5|14086.5|14093|14088|14036.8|14031.8|1442
1750082400000|2025-06-16 14:00:00|14090.6|14085.6|14129.1|14124.1|14133.7|14128.7|14079.6|14074.6|3773
1750086000000|2025-06-16 15:00:00|14128.7|14123.7|14092.3|14085.3|14136.7|14131.7|14086.3|14080.3|2984
1750089600000|2025-06-16 16:00:00|14091.3|14086.3|14113.3|14104.3|14128.3|14121.3|14091.3|14085.3|274
1750093200000|2025-06-16 17:00:00|14114.3|14105.3|14107.9|14095.9|14119.3|14111.3|14100.3|14094.3|114
1750096800000|2025-06-16 18:00:00|14107.8|14095.8|14110.1|14098.1|14114.3|14102.3|14103.5|14091.5|0
1750100400000|2025-06-16 19:00:00|14110|14098|14104.1|14092.1|14110.2|14098.2|14095.3|14083.3|0
1750104000000|2025-06-16 20:00:00|14104.7|14092.7|14103.9|14091.9|14114.9|14102.9|14099.4|14087.4|0
1750107600000|2025-06-16 21:00:00|14103.7|14091.7|14108.1|14096.1|14113.2|14101.2|14102.8|14090.8|0
1750111200000|2025-06-16 22:00:00|14108|14096|14057.9|14045.9|14108.1|14096.1|14045.8|14033.8|0
1750114800000|2025-06-16 23:00:00|14057.7|14045.7|14015.1|14003.1|14074.5|14062.5|14014.7|14002.7|0
1750118400000|2025-06-17 00:00:00|14015.2|14003.2|14069.5|14057.5|14069.5|14057.5|14014|14002|0
1750122000000|2025-06-17 01:00:00|14069.4|14057.4|14073.4|14061.4|14088.1|14076.1|14052.3|14040.3|0
1750125600000|2025-06-17 02:00:00|14073.3|14061.3|14064.8|14052.8|14073.4|14061.4|14033.3|14021.3|0
1750129200000|2025-06-17 03:00:00|14065.8|14053.8|14069.4|14057.4|14071.7|14059.7|14050.5|14038.5|0
1750132800000|2025-06-17 04:00:00|14069.5|14057.5|14061|14049|14079.9|14067.9|14052.5|14040.5|0
1750136400000|2025-06-17 05:00:00|14060.9|14048.9|14061.1|14049.1|14071.6|14059.6|14048.4|14036.4|0
1750140000000|2025-06-17 06:00:00|14063.1|14051.1|13984.6|13979.6|14081.6|14076.6|13984.6|13979.6|1820
1750143600000|2025-06-17 07:00:00|13985.1|13980.1|13901.6|13896.6|14003.1|13998.1|13887.6|13882.6|4923
1750147200000|2025-06-17 08:00:00|13901.8|13896.8|13898.5|13893.5|13916.5|13911.5|13865.2|13860.2|2480
1750150800000|2025-06-17 09:00:00|13899.3|13894.3|13887.2|13882.2|13922.8|13917.8|13869.2|13864.2|2279
1750154400000|2025-06-17 10:00:00|13887.6|13882.6|13900.7|13895.7|13913.9|13908.9|13880.1|13875.1|2479
1750158000000|2025-06-17 11:00:00|13900.2|13895.2|13945.5|13940.5|13947|13942|13899.2|13894.2|1551
1750161600000|2025-06-17 12:00:00|13943.8|13938.8|13907.9|13902.9|13961.3|13956.3|13900.9|13895.9|2891
1750165200000|2025-06-17 13:00:00|13909|13904|13931.6|13926.6|13932.1|13927.1|13898.6|13893.6|2299
1750168800000|2025-06-17 14:00:00|13931.3|13926.3|13931.9|13926.9|13950.2|13945.2|13914.8|13909.8|2603
1750172400000|2025-06-17 15:00:00|13931.8|13926.8|13921.9|13914.9|13938.8|13933.8|13898.9|13892.9|2458
1750176000000|2025-06-17 16:00:00|13923.9|13915.9|13917.9|13911.9|13943.9|13936.9|13914.9|13906.9|204
1750179600000|2025-06-17 17:00:00|13916.9|13910.9|13872.8|13860.8|13921.9|13913.9|13869.4|13860.8|322
1750183200000|2025-06-17 18:00:00|13871.8|13859.8|13866.7|13854.7|13872.8|13860.8|13856.5|13844.5|0
1750186800000|2025-06-17 19:00:00|13868.8|13856.8|13856.5|13844.5|13874.9|13862.9|13844.3|13832.3|0
1750190400000|2025-06-17 20:00:00|13857.5|13845.5|13867.4|13855.4|13880.5|13868.5|13811.2|13799.2|0
1750194000000|2025-06-17 21:00:00|13865.3|13853.3|13857.5|13845.5|13865.6|13853.6|13856.2|13844.2|0
1750197600000|2025-06-17 22:00:00|13857.2|13845.2|13826|13814|13858.8|13846.8|13822.8|13810.8|0
1750201200000|2025-06-17 23:00:00|13825.8|13813.8|13836.7|13824.7|13847.7|13835.7|13822.4|13810.4|0
1750204800000|2025-06-18 00:00:00|13836.5|13824.5|13878.5|13866.5|13883.3|13871.3|13836.5|13824.5|0
1750208400000|2025-06-18 01:00:00|13879.5|13867.5|13882.5|13870.5|13891.1|13879.1|13878.5|13866.5|0
1750212000000|2025-06-18 02:00:00|13880.4|13868.4|13868.3|13856.3|13882.9|13870.9|13868.3|13856.3|0
1750215600000|2025-06-18 03:00:00|13869.4|13857.4|13864.1|13852.1|13870.4|13858.4|13864.1|13852.1|0
1750219200000|2025-06-18 04:00:00|13866.2|13854.2|13872.4|13860.4|13872.5|13860.5|13857.7|13845.7|0
1750222800000|2025-06-18 05:00:00|13874.5|13862.5|13880.7|13868.7|13889|13877|13874.4|13862.4|0
1750226400000|2025-06-18 06:00:00|13882.8|13870.8|13901.8|13896.8|13931.8|13926.8|13866.8|13861.8|172
1750230000000|2025-06-18 07:00:00|13903.8|13898.8|13943.8|13938.8|13961.8|13956.8|13893.8|13888.8|4134
1750233600000|2025-06-18 08:00:00|13944.6|13939.6|13951.5|13946.5|13972.1|13967.1|13929.2|13924.2|2772
1750237200000|2025-06-18 09:00:00|13950.8|13945.8|13940.8|13935.8|13959.8|13954.8|13934.3|13929.3|1962
1750240800000|2025-06-18 10:00:00|13939.8|13934.8|13858.1|13853.1|13942.8|13937.8|13848.6|13843.6|1486
1750244400000|2025-06-18 11:00:00|13858.4|13853.4|13894.4|13889.4|13896.4|13891.4|13856.8|13851.8|1131
1750248000000|2025-06-18 12:00:00|13894.1|13889.1|13890.4|13885.4|13915.1|13910.1|13887.4|13882.4|1234
1750251600000|2025-06-18 13:00:00|13890.6|13885.6|13876.6|13871.6|13896.6|13891.6|13857.2|13852.2|1201
1750255200000|2025-06-18 14:00:00|13875.9|13870.9|13932.5|13927.5|13946.7|13941.7|13871.9|13866.9|1671
1750258800000|2025-06-18 15:00:00|13932.8|13927.8|13928.9|13921.9|13938.9|13932.9|13909.3|13904.3|1549
1750262400000|2025-06-18 16:00:00|13927.9|13920.9|13923.9|13916.9|13940.9|13933.9|13917.9|13909.9|85
1750266000000|2025-06-18 17:00:00|13922.9|13914.9|13940|13928|13941.1|13931.9|13916.9|13909.9|162
1750269600000|2025-06-18 18:00:00|13941|13929|13904.4|13892.4|13950.2|13938.2|13897.9|13885.9|0
1750273200000|2025-06-18 19:00:00|13904.5|13892.5|13922|13910|13932.3|13920.3|13897.8|13885.8|0
1750276800000|2025-06-18 20:00:00|13923|13911|13926.1|13914.1|13941.2|13929.2|13923|13911|0
1750280400000|2025-06-18 21:00:00|13926.2|13914.2|13923.7|13911.7|13927.6|13915.6|13915.1|13903.1|0
1750284000000|2025-06-18 22:00:00|13923.9|13911.9|13916.7|13904.7|13930.9|13918.9|13906.9|13894.9|0
1750287600000|2025-06-18 23:00:00|13916.5|13904.5|13926.7|13914.7|13928.8|13916.8|13911.2|13899.2|0
1750291200000|2025-06-19 00:00:00|13926.9|13914.9|13908.3|13896.3|13931.3|13919.3|13903.5|13891.5|0
1750294800000|2025-06-19 01:00:00|13910.5|13898.5|13888.2|13876.2|13910.5|13898.5|13870.1|13858.1|0
1750298400000|2025-06-19 02:00:00|13888.1|13876.1|13892.7|13880.7|13899.4|13887.4|13881.6|13869.6|0
1750302000000|2025-06-19 03:00:00|13893.8|13881.8|13901.8|13889.8|13903.9|13891.9|13892.9|13880.9|0
1750305600000|2025-06-19 04:00:00|13901.9|13889.9|13895.5|13883.5|13909.5|13897.5|13892.1|13880.1|0
1750309200000|2025-06-19 05:00:00|13895.4|13883.4|13856.3|13844.3|13897.6|13885.6|13842.4|13830.4|0
1750312800000|2025-06-19 06:00:00|13854.1|13842.1|13864|13859|13888.5|13883.5|13840.5|13835.5|182
1750316400000|2025-06-19 07:00:00|13865|13860|13812|13807|13878|13873|13801|13796|1133
1750320000000|2025-06-19 08:00:00|13813.4|13808.4|13883|13878|13885.5|13880.5|13808.4|13803.4|524
1750323600000|2025-06-19 09:00:00|13883.4|13878.4|13876.2|13871.2|13900.3|13895.3|13872.2|13867.2|375
1750327200000|2025-06-19 10:00:00|13875.7|13870.7|13856.7|13851.7|13876.7|13871.7|13847.3|13842.3|437
1750330800000|2025-06-19 11:00:00|13856.1|13851.1|13844.4|13839.4|13856.1|13851.1|13828.1|13823.1|241
1750334400000|2025-06-19 12:00:00|13843.5|13838.5|13800.2|13795.2|13845.5|13840.5|13796.7|13791.7|268
1750338000000|2025-06-19 13:00:00|13802.2|13797.2|13763.2|13758.2|13811.7|13806.7|13754.2|13749.2|380
1750341600000|2025-06-19 14:00:00|13763.7|13758.7|13781.7|13776.7|13794.7|13789.7|13762.7|13757.7|401
1750345200000|2025-06-19 15:00:00|13782.2|13777.2|13726.7|13717.7|13787.2|13782.2|13720.7|13711.7|769
1750348800000|2025-06-19 16:00:00|13727.7|13718.7|13732.7|13720.7|13744.7|13734.7|13721.7|13715.7|186
1750352400000|2025-06-19 17:00:00|13731.7|13719.7|13720.4|13708.4|13735.7|13723.7|13704.7|13694.7|32
1750356000000|2025-06-19 18:00:00|13722.6|13710.6|13729.2|13717.2|13759.9|13747.9|13716|13704|0
1750359600000|2025-06-19 19:00:00|13727|13715|13711.5|13699.5|13744.3|13732.3|13711.5|13699.5|0
1750370400000|2025-06-19 22:00:00|13729.6|13717.6|13747.6|13735.6|13757.2|13745.2|13723.6|13711.6|0
1750374000000|2025-06-19 23:00:00|13747.9|13735.9|13744.5|13732.5|13751.4|13739.4|13740.1|13728.1|0
1750377600000|2025-06-20 00:00:00|13744.7|13732.7|13751.9|13739.9|13769.4|13757.4|13742.5|13730.5|0
1750381200000|2025-06-20 01:00:00|13753|13741|13747.3|13735.3|13758.4|13746.4|13736.3|13724.3|0
1750384800000|2025-06-20 02:00:00|13748.4|13736.4|13762.5|13750.5|13766.8|13754.8|13745.1|13733.1|0
1750388400000|2025-06-20 03:00:00|13766.8|13754.8|13782|13770|13789.6|13777.6|13760.3|13748.3|0
1750392000000|2025-06-20 04:00:00|13779.9|13767.9|13782.1|13770.1|13790.6|13778.6|13775.5|13763.5|0
1750395600000|2025-06-20 05:00:00|13782|13770|13792.9|13780.9|13797.2|13785.2|13764.7|13752.7|0
1750399200000|2025-06-20 06:00:00|13795.1|13783.1|13754.9|13749.9|13830.9|13825.9|13739.4|13734.4|521
1750402800000|2025-06-20 07:00:00|13750.4|13745.4|13875.4|13870.4|13887.9|13882.9|13743.4|13738.4|1579
1750406400000|2025-06-20 08:00:00|13876.4|13871.4|13846.9|13841.9|13889.9|13884.9|13832.4|13827.4|800
1750410000000|2025-06-20 09:00:00|13845.4|13840.4|13883.4|13878.4|13902.4|13897.4|13836.9|13831.9|844
1750413600000|2025-06-20 10:00:00|13882.4|13877.4|13868.4|13863.4|13885.9|13880.9|13856.4|13851.4|325
1750417200000|2025-06-20 11:00:00|13866.4|13861.4|13902.4|13897.4|13929.4|13924.4|13857.4|13852.4|605
1750420800000|2025-06-20 12:00:00|13902.9|13897.9|13900.4|13895.4|13922.9|13917.9|13879.9|13874.9|473
1750424400000|2025-06-20 13:00:00|13900.9|13895.9|13876.4|13871.4|13907.4|13902.4|13858.9|13853.9|679
1750428000000|2025-06-20 14:00:00|13876.9|13871.9|13854.8|13849.8|13888.4|13883.4|13837.4|13832.4|1069
1750431600000|2025-06-20 15:00:00|13854.9|13849.9|13880|13874|13889|13881|13837|13831|1868
1750435200000|2025-06-20 16:00:00|13879|13873|13876|13868|13893|13886|13864|13857|279
1750438800000|2025-06-20 17:00:00|13877|13869|13875.5|13863.5|13887|13879|13847|13839|350
1750442400000|2025-06-20 18:00:00|13875.4|13863.4|13873.1|13861.1|13891.3|13879.3|13868.7|13856.7|0
1750446000000|2025-06-20 19:00:00|13873|13861|13864.7|13852.7|13879.8|13867.8|13863.7|13851.7|0
1750449600000|2025-06-20 20:00:00|13863.5|13851.5|13878.2|13866.2|13888.7|13876.7|13863.5|13851.5|0
1750453200000|2025-06-20 21:00:00|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|0
1750629600000|2025-06-22 22:00:00|13812.9|13800.9|13834.2|13822.2|13843.6|13831.6|13801.1|13789.1|0
1750633200000|2025-06-22 23:00:00|13834|13822|13831.1|13819.1|13835.8|13823.8|13822.3|13810.3|0
1750636800000|2025-06-23 00:00:00|13831.3|13819.3|13831.7|13819.7|13831.7|13819.7|13784.9|13772.9|0
1750640400000|2025-06-23 01:00:00|13829.5|13817.5|13834|13822|13840.6|13828.6|13813.1|13801.1|0
1750644000000|2025-06-23 02:00:00|13832.9|13820.9|13836.3|13824.3|13840.8|13828.8|13827.6|13815.6|0
1750647600000|2025-06-23 03:00:00|13834.1|13822.1|13836.4|13824.4|13838.7|13826.7|13825.5|13813.5|0
1750651200000|2025-06-23 04:00:00|13834.3|13822.3|13823.4|13811.4|13836.5|13824.5|13821.2|13809.2|0
1750654800000|2025-06-23 05:00:00|13825.6|13813.6|13832.5|13820.5|13847.6|13835.6|13825.6|13813.6|0
1750658400000|2025-06-23 06:00:00|13830.3|13818.3|13772.3|13767.3|13836.8|13824.8|13767.3|13762.3|242
1750662000000|2025-06-23 07:00:00|13772.8|13767.8|13868.2|13863.2|13873.2|13868.2|13739.3|13734.3|1719
1750665600000|2025-06-23 08:00:00|13867.3|13862.3|13873.9|13868.9|13882.9|13877.9|13839.8|13834.8|841
1750669200000|2025-06-23 09:00:00|13874.5|13869.5|13829.3|13824.3|13875.5|13870.5|13824.1|13819.1|834
1750672800000|2025-06-23 10:00:00|13830.3|13825.3|13827.3|13822.3|13853.9|13848.9|13811.3|13806.3|714
1750676400000|2025-06-23 11:00:00|13828|13823|13795.4|13790.4|13846|13841|13751.1|13746.1|643
1750680000000|2025-06-23 12:00:00|13793.6|13788.6|13825.6|13820.6|13829.1|13824.1|13789.6|13784.6|336
1750683600000|2025-06-23 13:00:00|13825.1|13820.1|13851.3|13846.3|13861.8|13856.8|13794|13789|872
1750687200000|2025-06-23 14:00:00|13851.1|13846.1|13840.1|13835.1|13886.6|13881.6|13839.1|13834.1|872
1750690800000|2025-06-23 15:00:00|13840.7|13835.7|13828|13821|13865|13860|13821|13814|1067
1750694400000|2025-06-23 16:00:00|13829|13822|13788|13781|13832|13825|13771|13763|232
1750698000000|2025-06-23 17:00:00|13790|13782|13874.8|13862.8|13878.5|13870|13788|13778|194
1750701600000|2025-06-23 18:00:00|13875.9|13863.9|13887.7|13875.7|13890|13878|13872.6|13860.6|24
1750705200000|2025-06-23 19:00:00|13889.9|13877.9|13911.2|13899.2|13916.8|13904.8|13887.7|13875.7|58
1750708800000|2025-06-23 20:00:00|13911.6|13899.6|13913|13901|13915.4|13903.4|13904.9|13892.9|0
1750712400000|2025-06-23 21:00:00|13913.9|13901.9|13913.7|13901.7|13914.1|13902.1|13912.3|13900.3|0
1750716000000|2025-06-23 22:00:00|13913.5|13901.5|13957.4|13945.4|13965.6|13953.6|13910.8|13898.8|0
1750719600000|2025-06-23 23:00:00|13957.2|13945.2|13970.7|13958.7|13974.8|13962.8|13956.5|13944.5|0
1750723200000|2025-06-24 00:00:00|13970.3|13958.3|13977.1|13965.1|14017.1|14005.1|13951.4|13939.4|0
1750726800000|2025-06-24 01:00:00|13972.8|13960.8|14009.9|13997.9|14012|14000|13966.2|13954.2|0
1750730400000|2025-06-24 02:00:00|14009.8|13997.8|13987.9|13975.9|14009.9|13997.9|13981.3|13969.3|0
1750734000000|2025-06-24 03:00:00|13990.1|13978.1|13994.6|13982.6|13999|13987|13987.9|13975.9|0
1750737600000|2025-06-24 04:00:00|13991.4|13979.4|13992.5|13980.5|13994.6|13982.6|13977.1|13965.1|0
1750741200000|2025-06-24 05:00:00|13992.4|13980.4|14046.6|14034.6|14061.8|14049.8|13992.4|13980.4|0
1750744800000|2025-06-24 06:00:00|14048.7|14036.7|14050.2|14045.2|14058.2|14053.2|14011.2|14006.2|456
1750748400000|2025-06-24 07:00:00|14051.2|14046.2|14010.6|14005.6|14075.7|14070.7|13965.1|13960.1|2219
1750752000000|2025-06-24 08:00:00|14011.2|14006.2|14027.4|14022.4|14040.8|14035.8|13965.7|13960.7|864
1750755600000|2025-06-24 09:00:00|14026.9|14021.9|14053.3|14048.3|14066.7|14061.7|14021.4|14016.4|676
1750759200000|2025-06-24 10:00:00|14053.6|14048.6|14052.8|14047.8|14056.6|14051.6|14021.9|14016.9|473
1750762800000|2025-06-24 11:00:00|14052.3|14047.3|14071.2|14066.2|14076.7|14071.7|14029.3|14024.3|590
1750766400000|2025-06-24 12:00:00|14069.4|14064.4|14047.4|14042.4|14086.6|14081.6|14028.9|14023.9|1141
1750770000000|2025-06-24 13:00:00|14049.3|14044.3|14029.7|14024.7|14066.2|14061.2|14018.7|14013.7|1190
1750773600000|2025-06-24 14:00:00|14030.2|14025.2|14028.3|14023.3|14051.3|14046.3|14005.7|14000.7|1018
1750777200000|2025-06-24 15:00:00|14029.7|14024.7|14040.6|14033.6|14055.6|14048.6|14022.2|14017.2|1104
1750780800000|2025-06-24 16:00:00|14041.6|14034.6|14054.6|14046.6|14062.6|14056.6|14040.6|14033.6|189
1750784400000|2025-06-24 17:00:00|14055.6|14047.6|14071.6|14059.6|14071.6|14063.6|14049.6|14041.6|111
1750788000000|2025-06-24 18:00:00|14071.7|14059.7|14071.7|14059.7|14079.8|14067.8|14069.4|14057.4|14
1750791600000|2025-06-24 19:00:00|14073.8|14061.8|14073.4|14061.4|14086.1|14074.1|14071.7|14059.7|22
1750795200000|2025-06-24 20:00:00|14070.1|14058.1|14068.7|14056.7|14074.1|14062.1|14066.1|14054.1|0
1750798800000|2025-06-24 21:00:00|14069.5|14057.5|14069.6|14057.6|14076.5|14064.5|14066.6|14054.6|0
1750802400000|2025-06-24 22:00:00|14069.5|14057.5|14064.1|14052.1|14069.5|14057.5|14059.5|14047.5|0
1750806000000|2025-06-24 23:00:00|14064.3|14052.3|14074.6|14062.6|14077.1|14065.1|14060.2|14048.2|0
1750809600000|2025-06-25 00:00:00|14075.4|14063.4|14072.2|14060.2|14084.9|14072.9|14068|14056|0
1750813200000|2025-06-25 01:00:00|14071.2|14059.2|14065.8|14053.8|14074.2|14062.2|14063.7|14051.7|0
1750816800000|2025-06-25 02:00:00|14067.8|14055.8|14063.8|14051.8|14069.9|14057.9|14059.6|14047.6|0
1750820400000|2025-06-25 03:00:00|14063.9|14051.9|14063.9|14051.9|14068.1|14056.1|14061.8|14049.8|0
1750824000000|2025-06-25 04:00:00|14062.9|14050.9|14070.2|14058.2|14070.2|14058.2|14062.9|14050.9|0
1750827600000|2025-06-25 05:00:00|14068.1|14056.1|14074.3|14062.3|14076.4|14064.4|14068.1|14056.1|0
1750831200000|2025-06-25 06:00:00|14072.3|14060.3|14056.8|14051.8|14096.8|14091.8|14056.3|14051.3|166
1750834800000|2025-06-25 07:00:00|14056.3|14051.3|13976|13971|14065.8|14060.8|13962.9|13957.9|1573
1750838400000|2025-06-25 08:00:00|13975.7|13970.7|13908.9|13903.9|13979.7|13974.7|13908.9|13903.9|800
1750842000000|2025-06-25 09:00:00|13909.4|13904.4|13887|13882|13924|13919|13877|13872|573
1750845600000|2025-06-25 10:00:00|13886.8|13881.8|13851.8|13846.8|13888.8|13883.8|13847.3|13842.3|547
1750849200000|2025-06-25 11:00:00|13851.2|13846.2|13875.8|13870.8|13883.8|13878.8|13826.7|13821.7|513
1750852800000|2025-06-25 12:00:00|13876.3|13871.3|13864.3|13859.3|13879.8|13874.8|13839.3|13834.3|404
1750856400000|2025-06-25 13:00:00|13862.5|13857.5|13864.1|13859.1|13878.6|13873.6|13832.6|13827.6|713
1750860000000|2025-06-25 14:00:00|13863.6|13858.6|13837|13832|13875.6|13870.6|13816.3|13811.3|1328
1750863600000|2025-06-25 15:00:00|13837.3|13832.3|13808.4|13801.4|13840.3|13835.3|13795.4|13788.4|1512
1750867200000|2025-06-25 16:00:00|13809.4|13802.4|13802.4|13795.4|13813.4|13806.4|13798.4|13791.4|91
1750870800000|2025-06-25 17:00:00|13804.4|13797.4|13811|13799|13818.4|13808.4|13796.4|13788.4|107
1750874400000|2025-06-25 18:00:00|13810.9|13798.9|13813.1|13801.1|13815.2|13803.2|13808.8|13796.8|6
1750878000000|2025-06-25 19:00:00|13813.2|13801.2|13823.6|13811.6|13827.6|13815.6|13813.1|13801.1|10
1750881600000|2025-06-25 20:00:00|13828|13816|13824.7|13812.7|13829.1|13817.1|13820.1|13808.1|0
1750885200000|2025-06-25 21:00:00|13823.5|13811.5|13821.6|13809.6|13829.1|13817.1|13818.9|13806.9|0
1750888800000|2025-06-25 22:00:00|13821.7|13809.7|13828.7|13816.7|13836.4|13824.4|13821.4|13809.4|0
1750892400000|2025-06-25 23:00:00|13828.9|13816.9|13828.7|13816.7|13830.1|13818.1|13818.1|13806.1|0
1750896000000|2025-06-26 00:00:00|13828.9|13816.9|13830|13818|13836.1|13824.1|13824.8|13812.8|0
1750899600000|2025-06-26 01:00:00|13832|13820|13825.8|13813.8|13836.1|13824.1|13825.7|13813.7|0
1750903200000|2025-06-26 02:00:00|13825.9|13813.9|13823|13811|13834.1|13822.1|13819.8|13807.8|0
1750906800000|2025-06-26 03:00:00|13824|13812|13832.2|13820.2|13832.3|13820.3|13822|13810|0
1750910400000|2025-06-26 04:00:00|13832.3|13820.3|13838.4|13826.4|13842.4|13830.4|13828.1|13816.1|0
1750914000000|2025-06-26 05:00:00|13836.4|13824.4|13846.6|13834.6|13846.6|13834.6|13833.3|13821.3|0
1750917600000|2025-06-26 06:00:00|13844.5|13832.5|13838.2|13833.2|13848.6|13838.2|13817.2|13812.2|160
1750921200000|2025-06-26 07:00:00|13834.7|13829.7|13865.2|13860.2|13897.7|13892.7|13827.7|13822.7|1985
1750924800000|2025-06-26 08:00:00|13866.4|13861.4|13853.5|13848.5|13886.7|13881.7|13849.5|13844.5|648
1750928400000|2025-06-26 09:00:00|13855|13850|13858.3|13853.3|13859.8|13854.8|13835.1|13830.1|440
1750932000000|2025-06-26 10:00:00|13856.7|13851.7|13823|13818|13867.7|13862.7|13816|13811|364
1750935600000|2025-06-26 11:00:00|13824.2|13819.2|13843.3|13838.3|13861.3|13856.3|13816.7|13811.7|446
1750939200000|2025-06-26 12:00:00|13843.8|13838.8|13796.6|13791.6|13843.8|13838.8|13789.1|13784.1|419
1750942800000|2025-06-26 13:00:00|13797.7|13792.7|13818.3|13813.3|13838.1|13833.1|13792.7|13787.7|803
1750946400000|2025-06-26 14:00:00|13817.2|13812.2|13827.9|13822.9|13841.9|13836.9|13800.1|13795.1|651
1750950000000|2025-06-26 15:00:00|13829.4|13824.4|13819.8|13812.8|13835.4|13830.4|13803.8|13797.8|816
1750953600000|2025-06-26 16:00:00|13820.8|13814.8|13826.8|13819.8|13832.8|13825.8|13816.8|13810.8|123
1750957200000|2025-06-26 17:00:00|13825.8|13818.8|13830.8|13818.8|13835.8|13827.8|13824.8|13816.8|107
1750960800000|2025-06-26 18:00:00|13830.7|13818.7|13838.9|13826.9|13841.4|13829.4|13830.7|13818.7|10
1750964400000|2025-06-26 19:00:00|13841|13829|13857.4|13845.4|13861.6|13849.6|13840.8|13828.8|27
1750968000000|2025-06-26 20:00:00|13861.1|13849.1|13860.2|13848.2|13861.5|13849.5|13848|13836|0
1750971600000|2025-06-26 21:00:00|13859.8|13847.8|13866.5|13854.5|13868.6|13856.6|13859.2|13847.2|0
1750975200000|2025-06-26 22:00:00|13864.9|13852.9|13871.3|13859.3|13879|13867|13859.9|13847.9|0
1750978800000|2025-06-26 23:00:00|13870.9|13858.9|13862.6|13850.6|13873.8|13861.8|13860.1|13848.1|0
1750982400000|2025-06-27 00:00:00|13863|13851|13870.2|13858.2|13889.6|13877.6|13859.7|13847.7|0
1750986000000|2025-06-27 01:00:00|13869.2|13857.2|13872.4|13860.4|13876.5|13864.5|13862.1|13850.1|0
1750989600000|2025-06-27 02:00:00|13872.3|13860.3|13870.6|13858.6|13878.6|13866.6|13868.4|13856.4|0
1750993200000|2025-06-27 03:00:00|13871.6|13859.6|13876.6|13864.6|13880.8|13868.8|13868.6|13856.6|0
1750996800000|2025-06-27 04:00:00|13875.6|13863.6|13864.4|13852.4|13876.6|13864.6|13864.4|13852.4|0
1751000400000|2025-06-27 05:00:00|13868.5|13856.5|13874.8|13862.8|13882.9|13870.9|13866.5|13854.5|0
1751004000000|2025-06-27 06:00:00|13874.7|13862.7|13861.5|13856.5|13878|13873|13851.5|13846.5|280
1751007600000|2025-06-27 07:00:00|13861|13856|13903.3|13898.3|13906.2|13901.2|13854.5|13849.5|1260
1751011200000|2025-06-27 08:00:00|13902.8|13897.8|13899.2|13894.2|13917.1|13912.1|13890.1|13885.1|338
1751014800000|2025-06-27 09:00:00|13901|13896|13899.7|13894.7|13919.3|13914.3|13894|13889|327
1751018400000|2025-06-27 10:00:00|13900.3|13895.3|13906.7|13901.7|13907.3|13902.3|13888.6|13883.6|245
1751022000000|2025-06-27 11:00:00|13906.5|13901.5|13935.9|13930.9|13935.9|13930.9|13903.5|13898.5|354
1751025600000|2025-06-27 12:00:00|13935.7|13930.7|13922.5|13917.5|13939.7|13934.7|13912.9|13907.9|466
1751029200000|2025-06-27 13:00:00|13923.2|13918.2|13918.1|13913.1|13934.4|13929.4|13903.8|13898.8|376
1751032800000|2025-06-27 14:00:00|13917.8|13912.8|13920.8|13915.8|13961.5|13956.5|13894.1|13889.1|872
1751036400000|2025-06-27 15:00:00|13921.5|13916.5|13984.8|13977.8|13986.8|13979.8|13921.5|13916.5|1039
1751040000000|2025-06-27 16:00:00|13985.8|13978.8|13986.8|13979.8|13999.8|13992.8|13981.8|13974.8|82
1751043600000|2025-06-27 17:00:00|13985.8|13976.8|13974.4|13962.4|13991.8|13983.8|13964.8|13956.8|146
1751047200000|2025-06-27 18:00:00|13972.4|13960.4|13948.5|13936.5|13978.6|13966.6|13944.3|13932.3|38
1751050800000|2025-06-27 19:00:00|13946.5|13934.5|13987.9|13975.9|13991.1|13979.1|13946.4|13934.4|18
1751054400000|2025-06-27 20:00:00|13988.9|13976.9|13982.2|13970.2|13989.3|13977.3|13976.3|13964.3|0
1751234400000|2025-06-29 22:00:00|13999|13987|14022.6|14010.6|14030.5|14018.5|13994.2|13982.2|0
1751238000000|2025-06-29 23:00:00|14022.8|14010.8|14016.7|14004.7|14034|14022|14015.2|14003.2|0
1751241600000|2025-06-30 00:00:00|14016.1|14004.1|14002.9|13990.9|14017|14005|14002.9|13990.9|0
1751245200000|2025-06-30 01:00:00|14000.9|13988.9|13992.8|13980.8|14002.9|13990.9|13990.7|13978.7|0
1751248800000|2025-06-30 02:00:00|13991.8|13979.8|13999.2|13987.2|14005.3|13993.3|13990.7|13978.7|0
1751252400000|2025-06-30 03:00:00|13999.3|13987.3|14003.4|13991.4|14007.5|13995.5|13997.2|13985.2|0
1751256000000|2025-06-30 04:00:00|14001.4|13989.4|14003.4|13991.4|14011.5|13999.5|14001.4|13989.4|0
1751259600000|2025-06-30 05:00:00|14003.3|13991.3|13995.5|13983.5|14009.5|13997.5|13993.4|13981.4|0
1751263200000|2025-06-30 06:00:00|13993.5|13981.5|14019.6|14014.6|14021.1|14016.1|13988.6|13979.5|116
1751266800000|2025-06-30 07:00:00|14020.1|14015.1|13975.4|13970.4|14020.1|14015.1|13964.1|13959.1|827
1751270400000|2025-06-30 08:00:00|13975.5|13970.5|13915.6|13910.6|13988.5|13983.5|13913.6|13908.6|663
1751274000000|2025-06-30 09:00:00|13916.1|13911.1|13902.9|13897.9|13925.6|13920.6|13897.5|13892.5|485
1751277600000|2025-06-30 10:00:00|13902.1|13897.1|13946.7|13941.7|13950.2|13945.2|13901.1|13896.1|304
1751281200000|2025-06-30 11:00:00|13947.4|13942.4|13955.7|13950.7|13962.7|13957.7|13938.1|13933.1|294
1751284800000|2025-06-30 12:00:00|13956.7|13951.7|13947.7|13942.7|13964|13959|13943.7|13938.7|489
1751288400000|2025-06-30 13:00:00|13949.5|13944.5|13957.2|13952.2|13964.1|13959.1|13937.2|13932.2|502
1751292000000|2025-06-30 14:00:00|13957.8|13952.8|13997|13992|14002|13997|13951.3|13946.3|647
1751295600000|2025-06-30 15:00:00|13997.2|13992.2|13982.2|13975.2|14000.7|13995.7|13971.2|13964.2|1422
1751299200000|2025-06-30 16:00:00|13981.2|13976.2|13986.2|13979.2|13992.2|13986.2|13978.2|13971.2|159
1751302800000|2025-06-30 17:00:00|13987.2|13980.2|13978.2|13966.2|13989.2|13981.2|13970.2|13962.2|68
1751306400000|2025-06-30 18:00:00|13976.2|13964.2|13987|13975|13987|13975|13973.9|13961.9|15
1751310000000|2025-06-30 19:00:00|13986.9|13974.9|13997.5|13985.5|14006.4|13994.4|13986.9|13974.9|26
1751313600000|2025-06-30 20:00:00|13997.6|13985.6|13982.7|13970.7|13999.5|13987.5|13979.1|13967.1|0
1751317200000|2025-06-30 21:00:00|13983.3|13971.3|13983|13971|13985.3|13973.3|13981.4|13969.4|0
1751320800000|2025-06-30 22:00:00|13982.2|13970.2|13980.1|13968.1|13991.4|13979.4|13978.4|13966.4|0
1751324400000|2025-06-30 23:00:00|13980.3|13968.3|13991.8|13979.8|13993.3|13981.3|13976.8|13964.8|0
1751328000000|2025-07-01 00:00:00|13992.4|13980.4|14004.7|13992.7|14007.3|13995.3|13992.4|13980.4|0
1751331600000|2025-07-01 01:00:00|14005.7|13993.7|14014.9|14002.9|14016.9|14004.9|14005.7|13993.7|0
1751335200000|2025-07-01 02:00:00|14012.8|14000.8|14002.2|13990.2|14016.9|14004.9|14002.2|13990.2|0
1751338800000|2025-07-01 03:00:00|14002.3|13990.3|14006.2|13994.2|14008.3|13996.3|13998.2|13986.2|0
1751342400000|2025-07-01 04:00:00|14008.2|13996.2|14008.1|13996.1|14008.3|13996.3|14004|13992|0
1751346000000|2025-07-01 05:00:00|14006|13994|14004|13992|14013.1|14001.1|14004|13992|0
1751349600000|2025-07-01 06:00:00|14006|13994|14000.5|13995.5|14010.5|14005.5|13974|13969|204
1751353200000|2025-07-01 07:00:00|14002|13997|14008.4|14003.4|14049.5|14044.5|13994.9|13989.9|1605
1751356800000|2025-07-01 08:00:00|14009.5|14004.5|14011.5|14006.5|14013|14008|13949.1|13944.1|911
1751360400000|2025-07-01 09:00:00|14012.1|14007.1|14005.7|14000.7|14020.6|14015.6|13976.7|13971.7|497
1751364000000|2025-07-01 10:00:00|14003.8|13998.8|14010.8|14005.8|14029.5|14024.5|14000.8|13995.8|333
1751367600000|2025-07-01 11:00:00|14011.8|14006.8|13984.3|13979.3|14014.8|14009.8|13977.5|13972.5|254
1751371200000|2025-07-01 12:00:00|13983.8|13978.8|13973.8|13968.8|13998.8|13993.8|13953|13948|607
1751374800000|2025-07-01 13:00:00|13972.9|13967.9|14006.7|14001.7|14017.2|14012.2|13967|13962|853
1751378400000|2025-07-01 14:00:00|14008.2|14003.2|13989.5|13984.5|14010.2|14005.2|13974.1|13969.1|677
1751382000000|2025-07-01 15:00:00|13990.2|13985.2|13979.8|13972.8|13997.2|13992.2|13964.8|13957.8|878
1751385600000|2025-07-01 16:00:00|13980.8|13973.8|13980.8|13973.8|14000.8|13993.8|13979.8|13972.8|167
1751389200000|2025-07-01 17:00:00|13981.8|13974.8|14012.9|14000.9|14012.9|14004.8|13979.8|13972.8|64
1751392800000|2025-07-01 18:00:00|14014.9|14002.9|14018.6|14006.6|14025|14013|14012.5|14000.5|8
1751396400000|2025-07-01 19:00:00|14018.5|14006.5|14006.2|13994.2|14018.5|14006.5|13999.8|13987.8|33
1751400000000|2025-07-01 20:00:00|14008.2|13996.2|14007.2|13995.2|14010.1|13998.1|13998.4|13986.4|0
1751403600000|2025-07-01 21:00:00|14007.1|13995.1|14005.6|13993.6|14010.2|13998.2|14003.1|13991.1|0
1751407200000|2025-07-01 22:00:00|14005.5|13993.5|14018.4|14006.4|14018.4|14006.4|14002.4|13990.4|0
1751410800000|2025-07-01 23:00:00|14018.6|14006.6|14014.6|14002.6|14020.5|14008.5|14012.1|14000.1|0
1751414400000|2025-07-02 00:00:00|14015|14003|14023.4|14011.4|14023.4|14011.4|14006.4|13994.4|0
1751418000000|2025-07-02 01:00:00|14025.5|14013.5|14012.9|14000.9|14027.5|14015.5|14012.9|14000.9|0
1751421600000|2025-07-02 02:00:00|14014.9|14002.9|14033.9|14021.9|14033.9|14021.9|14012.8|14000.8|0
1751425200000|2025-07-02 03:00:00|14034.9|14022.9|14050.2|14038.2|14050.2|14038.2|14031.9|14019.9|0
1751428800000|2025-07-02 04:00:00|14048.1|14036.1|14066.8|14054.8|14079.1|14067.1|14048.1|14036.1|0
1751432400000|2025-07-02 05:00:00|14064.8|14052.8|14046.4|14034.4|14066.8|14054.8|14040.2|14028.2|0
1751436000000|2025-07-02 06:00:00|14044.4|14032.4|14046.5|14041.5|14048.5|14043.5|14022.5|14017.5|158
1751439600000|2025-07-02 07:00:00|14047|14042|14067|14062|14085.5|14080.5|14034|14029|1353
1751443200000|2025-07-02 08:00:00|14066.6|14061.6|14085.5|14080.5|14091.9|14086.9|14052|14047|830
1751446800000|2025-07-02 09:00:00|14085.3|14080.3|14078.8|14073.8|14100.6|14095.6|14078.3|14073.3|454
1751450400000|2025-07-02 10:00:00|14079.4|14074.4|14094|14089|14102.5|14097.5|14062.4|14057.4|291
1751454000000|2025-07-02 11:00:00|14094.1|14089.1|14076.2|14071.2|14107.8|14102.8|14076.2|14071.2|326
1751457600000|2025-07-02 12:00:00|14077.1|14072.1|14029|14024|14078.1|14073.1|13989.6|13984.6|1199
1751461200000|2025-07-02 13:00:00|14030|14025|14001.6|13996.6|14050.9|14045.9|13989.6|13984.6|511
1751464800000|2025-07-02 14:00:00|14001.9|13996.9|14041.2|14036.2|14054.8|14049.8|13994.9|13989.9|915
1751468400000|2025-07-02 15:00:00|14042.2|14037.2|14040.7|14033.7|14048.7|14042.7|14028.3|14023.3|1051
1751472000000|2025-07-02 16:00:00|14039.7|14032.7|14050.7|14043.7|14053.7|14047.7|14034.7|14026.7|141
1751475600000|2025-07-02 17:00:00|14049.7|14042.7|14063.2|14051.2|14063.2|14052.7|14044.7|14037.7|127
1751479200000|2025-07-02 18:00:00|14061.1|14049.1|14065.4|14053.4|14067.5|14055.5|14061|14049|30
1751482800000|2025-07-02 19:00:00|14065.5|14053.5|14070.8|14058.8|14075.9|14063.9|14057.2|14045.2|84
1751486400000|2025-07-02 20:00:00|14070.6|14058.6|14073.7|14061.7|14078.3|14066.3|14061.8|14049.8|0
1751490000000|2025-07-02 21:00:00|14074.2|14062.2|14077.1|14065.1|14078.5|14066.5|14073.9|14061.9|0
1751493600000|2025-07-02 22:00:00|14076.9|14064.9|14075.6|14063.6|14079.6|14067.6|14068.3|14056.3|0
1751497200000|2025-07-02 23:00:00|14075.4|14063.4|14077.1|14065.1|14077.5|14065.5|14074.2|14062.2|0
1751500800000|2025-07-03 00:00:00|14076.7|14064.7|14072.2|14060.2|14080.4|14068.4|14068.1|14056.1|0
1751504400000|2025-07-03 01:00:00|14070.2|14058.2|14066.1|14054.1|14072.3|14060.3|14064|14052|0
1751508000000|2025-07-03 02:00:00|14066|14054|14072.1|14060.1|14074.1|14062.1|14062.7|14050.7|0
1751511600000|2025-07-03 03:00:00|14074.2|14062.2|14078.4|14066.4|14084.7|14072.7|14074.1|14062.1|0
1751515200000|2025-07-03 04:00:00|14080.4|14068.4|14080.5|14068.5|14084.7|14072.7|14078.4|14066.4|0
1751518800000|2025-07-03 05:00:00|14079.5|14067.5|14078.5|14066.5|14081.4|14069.4|14074.3|14062.3|0
1751522400000|2025-07-03 06:00:00|14080.5|14068.5|14076|14071|14096.5|14091.5|14054|14049|210
1751526000000|2025-07-03 07:00:00|14068.5|14063.5|14074|14069|14085|14080|14042.5|14037.5|1440
1751529600000|2025-07-03 08:00:00|14073.7|14068.7|14035.5|14030.5|14081.2|14076.2|14030.5|14025.5|542
1751533200000|2025-07-03 09:00:00|14036.5|14031.5|14024.2|14019.2|14061.3|14056.3|14017.1|14012.1|434
1751536800000|2025-07-03 10:00:00|14025|14020|14050.4|14045.4|14055.4|14050.4|14020|14015|273
1751540400000|2025-07-03 11:00:00|14050.5|14045.5|14074|14069|14074|14069|14044.5|14039.5|211
1751544000000|2025-07-03 12:00:00|14072.8|14067.8|14107.5|14102.5|14113|14108|14067.7|14062.7|662
1751547600000|2025-07-03 13:00:00|14106.8|14101.8|14136.9|14131.9|14139.4|14134.4|14102.6|14097.6|786
1751551200000|2025-07-03 14:00:00|14136.7|14131.7|14157.5|14152.5|14168.8|14163.8|14128.7|14123.7|1059
1751554800000|2025-07-03 15:00:00|14158.1|14153.1|14121.3|14113.3|14169.2|14164.2|14095.3|14089.3|1091
1751558400000|2025-07-03 16:00:00|14122.3|14115.3|14113.3|14106.3|14123.3|14116.3|14104.3|14097.3|263
1751562000000|2025-07-03 17:00:00|14112.3|14104.3|14118.8|14106.8|14126.3|14120.3|14102.3|14094.3|90
1751565600000|2025-07-03 18:00:00|14116.8|14104.8|14120.9|14108.9|14123|14111|14116.7|14104.7|5
1751569200000|2025-07-03 19:00:00|14118.9|14106.9|14116.7|14104.7|14123|14111|14112.5|14100.5|1
1751580000000|2025-07-03 22:00:00|14108.7|14096.7|14112.4|14100.4|14119.8|14107.8|14106.4|14094.4|0
1751583600000|2025-07-03 23:00:00|14112.2|14100.2|14108|14096|14114.9|14102.9|14106.1|14094.1|0
1751587200000|2025-07-04 00:00:00|14107.5|14095.5|14102.7|14090.7|14107.5|14095.5|14094.5|14082.5|0
1751590800000|2025-07-04 01:00:00|14104.8|14092.8|14100.8|14088.8|14109.2|14097.2|14100.8|14088.8|0
1751594400000|2025-07-04 02:00:00|14101.8|14089.8|14088.3|14076.3|14102.8|14090.8|14086.1|14074.1|0
1751598000000|2025-07-04 03:00:00|14090.3|14078.3|14077.9|14065.9|14092.4|14080.4|14077.9|14065.9|0
1751601600000|2025-07-04 04:00:00|14078|14066|14081.9|14069.9|14084|14072|14071.6|14059.6|0
1751605200000|2025-07-04 05:00:00|14079.9|14067.9|14067.9|14055.9|14082|14070|14053.4|14041.4|0
1751608800000|2025-07-04 06:00:00|14065.8|14053.8|14082.6|14077.6|14092.1|14087.1|14064.6|14053.8|199
1751612400000|2025-07-04 07:00:00|14082.1|14077.1|14003.1|13998.1|14120.1|14115.1|13998.6|13993.6|1715
1751616000000|2025-07-04 08:00:00|14002.4|13997.4|13941.8|13936.8|14025.9|14020.9|13930.3|13925.3|926
1751619600000|2025-07-04 09:00:00|13943|13938|13961.4|13956.4|13974.7|13969.7|13943|13938|440
1751623200000|2025-07-04 10:00:00|13960|13955|13942.1|13937.1|13968.5|13963.5|13941.1|13936.1|352
1751626800000|2025-07-04 11:00:00|13941.9|13936.9|13949|13944|13958.7|13953.7|13935.2|13930.2|376
1751630400000|2025-07-04 12:00:00|13947.1|13942.1|13929.9|13924.9|13956.1|13951.1|13918.8|13913.8|482
1751634000000|2025-07-04 13:00:00|13928.3|13923.3|13990.2|13985.2|13995.7|13990.7|13928.3|13923.3|637
1751637600000|2025-07-04 14:00:00|13991.4|13986.4|13966.6|13961.6|13997.9|13992.9|13965.6|13960.6|456
1751641200000|2025-07-04 15:00:00|13967|13962|13961.9|13953.9|13986.9|13978.9|13954.4|13949.4|1029
1751644800000|2025-07-04 16:00:00|13960.9|13954.9|13939.9|13930.9|13965.9|13958.9|13939.9|13930.9|132
1751648400000|2025-07-04 17:00:00|13941.9|13931.9|13929.4|13917.4|13948.4|13936.4|13923.9|13914.9|24
1751652000000|2025-07-04 18:00:00|13930.4|13918.4|13924.2|13912.2|13931.5|13919.5|13921|13909|2
1751655600000|2025-07-04 19:00:00|13923.1|13911.1|13918|13906|13933.6|13921.6|13907.4|13895.4|7
1751839200000|2025-07-06 22:00:00|13983.6|13971.6|13959.3|13947.3|13985|13973|13957.6|13945.6|0
1751842800000|2025-07-06 23:00:00|13959.1|13947.1|13960.3|13948.3|13967.5|13955.5|13955.9|13943.9|0
1751846400000|2025-07-07 00:00:00|13960.4|13948.4|13972|13960|13974.1|13962.1|13951.9|13939.9|0
1751850000000|2025-07-07 01:00:00|13971.9|13959.9|13952.4|13940.4|13976|13964|13949|13937|0
1751853600000|2025-07-07 02:00:00|13953.4|13941.4|13949.4|13937.4|13960.8|13948.8|13945.3|13933.3|0
1751857200000|2025-07-07 03:00:00|13951.4|13939.4|13965.9|13953.9|13965.9|13953.9|13945.1|13933.1|0
1751860800000|2025-07-07 04:00:00|13964.8|13952.8|13963.6|13951.6|13974.3|13962.3|13963.6|13951.6|0
1751864400000|2025-07-07 05:00:00|13965.6|13953.6|13973.7|13961.7|13979.9|13967.9|13963.5|13951.5|0
1751868000000|2025-07-07 06:00:00|13974.8|13962.8|13955.2|13950.2|13975.8|13963.8|13909.2|13904.2|471
1751871600000|2025-07-07 07:00:00|13951.7|13946.7|13981.6|13976.6|13992.7|13987.7|13951.2|13946.2|1259
1751875200000|2025-07-07 08:00:00|13982.9|13977.9|13948.4|13943.4|13991.4|13986.4|13935.9|13930.9|697
1751878800000|2025-07-07 09:00:00|13947.3|13942.3|13972.2|13967.2|13973.2|13968.2|13944.8|13939.8|990
1751882400000|2025-07-07 10:00:00|13971.5|13966.5|13963.6|13958.6|13974.5|13969.5|13945.3|13940.3|680
1751886000000|2025-07-07 11:00:00|13964.9|13959.9|13990.9|13985.9|13992.9|13987.9|13963.4|13958.4|582
1751889600000|2025-07-07 12:00:00|13991|13986|13984.2|13979.2|14021.6|14016.6|13980.2|13975.2|434
1751893200000|2025-07-07 13:00:00|13984.4|13979.4|14040|14035|14043|14038|13965.9|13960.9|568
1751896800000|2025-07-07 14:00:00|14040.8|14035.8|14040.8|14035.8|14049.6|14044.6|14022.3|14017.3|740
1751900400000|2025-07-07 15:00:00|14042.4|14037.4|14056.3|14049.3|14072.3|14066.3|14040.4|14035.4|1050
1751904000000|2025-07-07 16:00:00|14057.3|14050.3|14022.3|14015.3|14062.3|14056.3|14019.3|14012.3|322
1751907600000|2025-07-07 17:00:00|14023.3|14016.3|14024.7|14012.7|14055.3|14047.3|14018.3|14010.3|174
1751911200000|2025-07-07 18:00:00|14026.8|14014.8|14024.8|14012.8|14031|14019|13997.1|13985.1|47
1751914800000|2025-07-07 19:00:00|14022.7|14010.7|14011|13999|14027|14015|14002.6|13990.6|36
1751918400000|2025-07-07 20:00:00|14010.9|13998.9|13992.3|13980.3|14013.2|14001.2|13985|13973|0
1751922000000|2025-07-07 21:00:00|13992.5|13980.5|13992.2|13980.2|13996.7|13984.7|13990.9|13978.9|0
1751925600000|2025-07-07 22:00:00|13992.6|13980.6|14005.8|13993.8|14007.2|13995.2|13979.5|13967.5|0
1751929200000|2025-07-07 23:00:00|14006|13994|14013.9|14001.9|14016.3|14004.3|14004.3|13992.3|0
1751932800000|2025-07-08 00:00:00|14013.8|14001.8|14029.8|14017.8|14033.9|14021.9|14006.3|13994.3|0
1751936400000|2025-07-08 01:00:00|14028.8|14016.8|14019.6|14007.6|14034|14022|14017.4|14005.4|0
1751940000000|2025-07-08 02:00:00|14019.5|14007.5|14026.1|14014.1|14028.1|14016.1|14015.4|14003.4|0
1751943600000|2025-07-08 03:00:00|14028.1|14016.1|14021.8|14009.8|14028.1|14016.1|14019.7|14007.7|0
1751947200000|2025-07-08 04:00:00|14023.9|14011.9|14023.9|14011.9|14026.1|14014.1|14021.8|14009.8|0
1751950800000|2025-07-08 05:00:00|14023.8|14011.8|14048.5|14036.5|14050.6|14038.6|14021.8|14009.8|0
1751954400000|2025-07-08 06:00:00|14050.5|14038.5|14081|14076|14082.5|14077.5|14040.5|14032.4|201
1751958000000|2025-07-08 07:00:00|14081.5|14076.5|14111.2|14106.2|14120|14115|14054.6|14049.6|1681
1751961600000|2025-07-08 08:00:00|14112.2|14107.2|14077.7|14072.7|14120.2|14115.2|14067.5|14062.5|563
1751965200000|2025-07-08 09:00:00|14076.7|14071.7|14060.2|14055.2|14085.4|14080.4|14056.7|14051.7|442
1751968800000|2025-07-08 10:00:00|14059.7|14054.7|14105.7|14100.7|14112.9|14107.9|14052.7|14047.7|280
1751972400000|2025-07-08 11:00:00|14106.7|14101.7|14080.7|14075.7|14121.2|14116.2|14078.2|14073.2|368
1751976000000|2025-07-08 12:00:00|14081.7|14076.7|14065|14060|14081.7|14076.7|14048|14043|375
1751979600000|2025-07-08 13:00:00|14064.3|14059.3|14090.8|14085.8|14106.8|14101.8|14063.3|14058.3|414
1751983200000|2025-07-08 14:00:00|14091.2|14086.2|14061.9|14056.9|14093.2|14088.2|14053.4|14048.4|837
1751986800000|2025-07-08 15:00:00|14061.1|14056.1|14103.4|14096.4|14104.4|14098.4|14057.1|14052.1|1161
1751990400000|2025-07-08 16:00:00|14102.4|14095.4|14099.4|14092.4|14116.4|14109.4|14095.4|14088.4|232
1751994000000|2025-07-08 17:00:00|14100.4|14093.4|14123.9|14111.9|14123.9|14117.4|14096.4|14088.4|150
1751997600000|2025-07-08 18:00:00|14121.8|14109.8|14129.3|14117.3|14131.4|14119.4|14119.1|14107.1|12
1752001200000|2025-07-08 19:00:00|14127.3|14115.3|14123.1|14111.1|14129.3|14117.3|14116.9|14104.9|32
1752004800000|2025-07-08 20:00:00|14118.8|14106.8|14120.8|14108.8|14124.5|14112.5|14116.3|14104.3|0
1752008400000|2025-07-08 21:00:00|14120.6|14108.6|14121.4|14109.4|14122|14110|14120.1|14108.1|0
1752012000000|2025-07-08 22:00:00|14122.4|14110.4|14123.7|14111.7|14127.7|14115.7|14119.7|14107.7|0
1752015600000|2025-07-08 23:00:00|14123.5|14111.5|14118.8|14106.8|14128.5|14116.5|14116.7|14104.7|0
1752019200000|2025-07-09 00:00:00|14117.4|14105.4|14103.1|14091.1|14118|14106|14096.9|14084.9|0
1752022800000|2025-07-09 01:00:00|14102.1|14090.1|14111.4|14099.4|14113.5|14101.5|14094.8|14082.8|0
1752026400000|2025-07-09 02:00:00|14111.5|14099.5|14109.3|14097.3|14115.6|14103.6|14107.3|14095.3|0
1752030000000|2025-07-09 03:00:00|14109.4|14097.4|14113.3|14101.3|14116.4|14104.4|14103.1|14091.1|0
1752033600000|2025-07-09 04:00:00|14113.2|14101.2|14113.5|14101.5|14117.6|14105.6|14109.2|14097.2|0
1752037200000|2025-07-09 05:00:00|14113.4|14101.4|14109.3|14097.3|14117.5|14105.5|14101.1|14089.1|0
1752040800000|2025-07-09 06:00:00|14101.7|14096.7|14109.2|14104.2|14127.7|14122.7|14089.2|14084.2|150
1752044400000|2025-07-09 07:00:00|14119.7|14114.7|14233.7|14228.7|14234.7|14229.7|14119.7|14114.7|1929
1752048000000|2025-07-09 08:00:00|14231.8|14226.8|14178|14173|14251.3|14246.3|14160|14155|1050
1752051600000|2025-07-09 09:00:00|14177.8|14172.8|14214.8|14209.8|14230.1|14225.1|14177.3|14172.3|521
1752055200000|2025-07-09 10:00:00|14216.2|14211.2|14214.5|14209.5|14223.1|14218.1|14198|14193|356
1752058800000|2025-07-09 11:00:00|14215|14210|14220.5|14215.5|14234.6|14229.6|14213.5|14208.5|263
1752062400000|2025-07-09 12:00:00|14220.3|14215.3|14220.3|14215.3|14237.5|14232.5|14210.6|14205.6|370
1752066000000|2025-07-09 13:00:00|14221.2|14216.2|14245.7|14240.7|14248.7|14243.7|14218.1|14213.1|534
1752069600000|2025-07-09 14:00:00|14244.8|14239.8|14233.9|14228.9|14244.8|14239.8|14211.2|14206.2|630
1752073200000|2025-07-09 15:00:00|14234.2|14229.2|14269.8|14262.8|14274.8|14267.8|14225.7|14220.7|961
1752076800000|2025-07-09 16:00:00|14268.8|14261.8|14282.8|14275.8|14283.8|14276.8|14267.8|14260.8|125
1752080400000|2025-07-09 17:00:00|14283.8|14276.8|14293.2|14281.2|14294.8|14286.8|14280.8|14272.8|73
1752084000000|2025-07-09 18:00:00|14293.3|14281.3|14303.9|14291.9|14304|14292|14293.2|14281.2|40
1752087600000|2025-07-09 19:00:00|14304|14292|14304.3|14292.3|14308.4|14296.4|14299.7|14287.7|90
1752091200000|2025-07-09 20:00:00|14305.9|14293.9|14303.4|14291.4|14309.9|14297.9|14298.1|14286.1|0
1752094800000|2025-07-09 21:00:00|14303.6|14291.6|14306.6|14294.6|14307.7|14295.7|14303|14291|0
1752098400000|2025-07-09 22:00:00|14305.8|14293.8|14311.6|14299.6|14315.4|14303.4|14302|14290|0
1752102000000|2025-07-09 23:00:00|14311.7|14299.7|14301.6|14289.6|14312.3|14300.3|14300.7|14288.7|0
1752105600000|2025-07-10 00:00:00|14301.4|14289.4|14279.8|14267.8|14301.6|14289.6|14277.7|14265.7|0
1752109200000|2025-07-10 01:00:00|14280.8|14268.8|14275.5|14263.5|14283.9|14271.9|14271.6|14259.6|0
1752112800000|2025-07-10 02:00:00|14277.6|14265.6|14287.9|14275.9|14290|14278|14275.5|14263.5|0
1752116400000|2025-07-10 03:00:00|14285.9|14273.9|14281.6|14269.6|14285.9|14273.9|14275.5|14263.5|0
1752120000000|2025-07-10 04:00:00|14279.5|14267.5|14281.5|14269.5|14283.6|14271.6|14276.5|14264.5|0
1752123600000|2025-07-10 05:00:00|14281.6|14269.6|14275.5|14263.5|14283.7|14271.7|14269.3|14257.3|0
1752127200000|2025-07-10 06:00:00|14277.6|14265.6|14259.7|14254.7|14299.2|14294.2|14255.2|14250.2|243
1752130800000|2025-07-10 07:00:00|14260.2|14255.2|14180.9|14175.9|14285.2|14280.2|14176.4|14171.4|1635
1752134400000|2025-07-10 08:00:00|14182|14177|14153.1|14148.1|14182|14177|14128.5|14123.5|834
1752138000000|2025-07-10 09:00:00|14153.7|14148.7|14156.4|14151.4|14169.3|14164.3|14149.9|14144.9|420
1752141600000|2025-07-10 10:00:00|14156.5|14151.5|14173.8|14168.8|14182.8|14177.8|14155|14150|281
1752145200000|2025-07-10 11:00:00|14172.7|14167.7|14152.1|14147.1|14173.7|14168.7|14143.5|14138.5|280
1752148800000|2025-07-10 12:00:00|14152.2|14147.2|14149.5|14144.5|14159.2|14154.2|14132.8|14127.8|350
1752152400000|2025-07-10 13:00:00|14149.6|14144.6|14175.4|14170.4|14177.4|14172.4|14145.9|14140.9|604
1752156000000|2025-07-10 14:00:00|14175.3|14170.3|14155.9|14150.9|14185.3|14180.3|14153.4|14148.4|582
1752159600000|2025-07-10 15:00:00|14157.1|14152.1|14145.9|14138.9|14167.1|14162.1|14131.9|14124.9|1115
1752163200000|2025-07-10 16:00:00|14144.9|14137.9|14119.9|14112.9|14145.9|14138.9|14109.9|14103.9|220
1752166800000|2025-07-10 17:00:00|14121.9|14113.9|14129.9|14117.9|14129.9|14122.9|14116.9|14109.9|136
1752170400000|2025-07-10 18:00:00|14129.8|14117.8|14121.7|14109.7|14134|14122|14121.6|14109.6|27
1752174000000|2025-07-10 19:00:00|14121.6|14109.6|14123.4|14111.4|14131.9|14119.9|14121.1|14109.1|32
1752177600000|2025-07-10 20:00:00|14125.8|14113.8|14120.2|14108.2|14126.6|14114.6|14116.9|14104.9|0
1752181200000|2025-07-10 21:00:00|14120|14108|14121|14109|14122.3|14110.3|14119.6|14107.6|0
1752184800000|2025-07-10 22:00:00|14120.4|14108.4|14132|14120|14132.8|14120.8|14120.4|14108.4|0
1752188400000|2025-07-10 23:00:00|14132.2|14120.2|14134.5|14122.5|14135.6|14123.6|14129.9|14117.9|0
1752192000000|2025-07-11 00:00:00|14134.7|14122.7|14062.2|14050.2|14134.7|14122.7|14045.9|14033.9|0
1752195600000|2025-07-11 01:00:00|14063.2|14051.2|14084.7|14072.7|14090.8|14078.8|14054|14042|0
1752199200000|2025-07-11 02:00:00|14084.6|14072.6|14090.9|14078.9|14100.8|14088.8|14084.6|14072.6|0
1752202800000|2025-07-11 03:00:00|14091|14079|14097.3|14085.3|14101.3|14089.3|14088.9|14076.9|0
1752206400000|2025-07-11 04:00:00|14097.2|14085.2|14099.3|14087.3|14105.4|14093.4|14095.2|14083.2|0
1752210000000|2025-07-11 05:00:00|14100.3|14088.3|14082.8|14070.8|14109.3|14097.3|14080.8|14068.8|0
1752213600000|2025-07-11 06:00:00|14082.9|14070.9|14081.7|14076.7|14094.7|14089.7|14051.7|14046.7|231
1752217200000|2025-07-11 07:00:00|14081.2|14076.2|14081.6|14076.6|14113.6|14108.6|14058.6|14053.6|1284
1752220800000|2025-07-11 08:00:00|14082.2|14077.2|14079.9|14074.9|14106.7|14101.7|14060.7|14055.7|1002
1752224400000|2025-07-11 09:00:00|14081.3|14076.3|14004.6|13999.6|14082.8|14077.8|13993.6|13988.6|891
1752228000000|2025-07-11 10:00:00|14005|14000|14008.1|14003.1|14024.6|14019.6|13996|13991|371
1752231600000|2025-07-11 11:00:00|14008.6|14003.6|14025.8|14020.8|14040.7|14035.7|14003.6|13998.6|386
1752235200000|2025-07-11 12:00:00|14025.6|14020.6|14016.2|14011.2|14025.6|14020.6|13989.7|13984.7|290
1752238800000|2025-07-11 13:00:00|14016.9|14011.9|13994.8|13989.8|14029.9|14024.9|13974.8|13969.8|591
1752242400000|2025-07-11 14:00:00|13995.4|13990.4|14004.2|13999.2|14013.7|14008.7|13985.6|13980.6|597
1752246000000|2025-07-11 15:00:00|14003.4|13998.4|14000.2|13993.2|14017.2|14010.2|13986.8|13981.8|1149
1752249600000|2025-07-11 16:00:00|13999.2|13992.2|13999.2|13992.2|14001.2|13994.2|13978.2|13970.2|98
1752253200000|2025-07-11 17:00:00|13998.2|13993.2|14008.7|13996.7|14008.7|14000.2|13991.2|13983.2|87
1752256800000|2025-07-11 18:00:00|14010.7|13998.7|14016.6|14004.6|14020.9|14008.9|14006.5|13994.5|5
1752260400000|2025-07-11 19:00:00|14015.6|14003.6|14006.1|13994.1|14016.8|14004.8|13997.2|13985.2|14
1752264000000|2025-07-11 20:00:00|14004.5|13992.5|13996.6|13984.6|14005.8|13993.8|13994.9|13982.9|0
1752444000000|2025-07-13 22:00:00|13931.4|13919.4|13948.4|13936.4|13952.3|13940.3|13917.1|13905.1|0
1752447600000|2025-07-13 23:00:00|13947.8|13935.8|13940.3|13928.3|13949.9|13937.9|13924.3|13912.3|0
1752451200000|2025-07-14 00:00:00|13940.9|13928.9|13925|13913|13955.6|13943.6|13919.1|13907.1|0
1752454800000|2025-07-14 01:00:00|13925.1|13913.1|13915.1|13903.1|13931.2|13919.2|13911|13899|0
1752458400000|2025-07-14 02:00:00|13915|13903|13915.9|13903.9|13921.2|13909.2|13909.2|13897.2|0
1752462000000|2025-07-14 03:00:00|13913.9|13901.9|13924.3|13912.3|13926.3|13914.3|13913.8|13901.8|0
1752465600000|2025-07-14 04:00:00|13924.2|13912.2|13919.5|13907.5|13926.7|13914.7|13919.5|13907.5|0
1752469200000|2025-07-14 05:00:00|13918.5|13906.5|13901.1|13889.1|13927.6|13915.6|13899.1|13887.1|0
1752472800000|2025-07-14 06:00:00|13903.1|13891.1|13904.9|13899.9|13930.9|13925.9|13883.4|13878.4|446
1752476400000|2025-07-14 07:00:00|13898.4|13893.4|13921.3|13916.3|13938.9|13933.9|13889|13884|2310
1752480000000|2025-07-14 08:00:00|13922.8|13917.8|13953.2|13948.2|13964.8|13959.8|13900.4|13895.4|1151
1752483600000|2025-07-14 09:00:00|13954.9|13949.9|13968.7|13963.7|13985.8|13980.8|13951.9|13946.9|989
1752487200000|2025-07-14 10:00:00|13969.6|13964.6|13970.4|13965.4|13984.6|13979.6|13963.4|13958.4|1047
1752490800000|2025-07-14 11:00:00|13968.9|13963.9|13973|13968|13977|13972|13947.1|13942.1|639
1752494400000|2025-07-14 12:00:00|13971.9|13966.9|13964.6|13959.6|13986.5|13981.5|13962.1|13957.1|682
1752498000000|2025-07-14 13:00:00|13965.6|13960.6|14008.3|14003.3|14014.3|14009.3|13959.6|13954.6|1035
1752501600000|2025-07-14 14:00:00|14008.7|14003.7|14016.6|14011.6|14019.1|14014.1|13990.9|13985.9|1044
1752505200000|2025-07-14 15:00:00|14017.7|14012.7|14044.7|14037.7|14050.7|14043.7|14015.7|14010.7|1465
1752508800000|2025-07-14 16:00:00|14045.7|14038.7|14050.7|14043.7|14054.7|14047.7|14040.7|14032.7|312
1752512400000|2025-07-14 17:00:00|14051.7|14044.7|14065.1|14053.1|14067.7|14060.7|14051.7|14044.7|138
1752516000000|2025-07-14 18:00:00|14067.1|14055.1|14062.7|14050.7|14069.3|14057.3|14062.6|14050.6|11
1752519600000|2025-07-14 19:00:00|14064.7|14052.7|14059.9|14047.9|14064.8|14052.8|14047.5|14035.5|35
1752523200000|2025-07-14 20:00:00|14058.3|14046.3|14059|14047|14061.6|14049.6|14050.1|14038.1|0
1752526800000|2025-07-14 21:00:00|14058.8|14046.8|14059.4|14047.4|14062.7|14050.7|14055.4|14043.4|0
1752530400000|2025-07-14 22:00:00|14058.8|14046.8|14041.8|14029.8|14058.8|14046.8|14041.2|14029.2|0
1752534000000|2025-07-14 23:00:00|14042.2|14030.2|14050.1|14038.1|14052.8|14040.8|14039.9|14027.9|0
1752537600000|2025-07-15 00:00:00|14050.8|14038.8|14051.2|14039.2|14068.5|14056.5|14044.4|14032.4|0
1752541200000|2025-07-15 01:00:00|14051.1|14039.1|14078.1|14066.1|14104.2|14092.2|14046.8|14034.8|0
1752544800000|2025-07-15 02:00:00|14079.2|14067.2|14055.8|14043.8|14080.4|14068.4|14049.2|14037.2|0
1752548400000|2025-07-15 03:00:00|14053.6|14041.6|14054.5|14042.5|14062.6|14050.6|14049.4|14037.4|0
1752552000000|2025-07-15 04:00:00|14055.5|14043.5|14073.5|14061.5|14076.7|14064.7|14054.4|14042.4|0
1752555600000|2025-07-15 05:00:00|14072.4|14060.4|14084|14072|14090.5|14078.5|14072.4|14060.4|0
1752559200000|2025-07-15 06:00:00|14083|14071|14057|14052|14086.2|14076|14032.5|14027.5|339
1752562800000|2025-07-15 07:00:00|14054|14049|14040.1|14035.1|14082|14077|14022.8|14017.8|2040
1752566400000|2025-07-15 08:00:00|14039.9|14034.9|14007.9|14002.9|14040.4|14035.4|14007.9|14002.9|2561
1752570000000|2025-07-15 09:00:00|14008.3|14003.3|14000.3|13995.3|14008.3|14003.3|13968.7|13963.7|1839
1752573600000|2025-07-15 10:00:00|14000.5|13995.5|13983.8|13978.8|14004.1|13999.1|13972.2|13967.2|1347
1752577200000|2025-07-15 11:00:00|13983.4|13978.4|13957.7|13952.7|13989.9|13984.9|13942.6|13937.6|1375
1752580800000|2025-07-15 12:00:00|13955.7|13950.7|13948.2|13943.2|13976.7|13971.7|13935.7|13930.7|2123
1752584400000|2025-07-15 13:00:00|13948.7|13943.7|13871.4|13866.4|13955.7|13950.7|13865.4|13860.4|2732
1752588000000|2025-07-15 14:00:00|13871.3|13866.3|13860.7|13855.7|13899.3|13894.3|13858.5|13853.5|3299
1752591600000|2025-07-15 15:00:00|13861.2|13856.2|13880.7|13873.7|13894.9|13889.9|13861.2|13856.2|2219
1752595200000|2025-07-15 16:00:00|13881.7|13875.7|13865.7|13857.7|13884.7|13877.7|13861.7|13853.7|113
1752598800000|2025-07-15 17:00:00|13864.7|13856.7|13882.7|13870.7|13882.7|13873.7|13861.7|13855.7|135
1752602400000|2025-07-15 18:00:00|13883.8|13871.8|13867.7|13855.7|13886.2|13874.2|13867.6|13855.6|9
1752606000000|2025-07-15 19:00:00|13867.6|13855.6|13859.2|13847.2|13876|13864|13859.1|13847.1|28
1752609600000|2025-07-15 20:00:00|13858.8|13846.8|13840.6|13828.6|13862.2|13850.2|13837|13825|0
1752613200000|2025-07-15 21:00:00|13841.3|13829.3|13840.3|13828.3|13843.2|13831.2|13840.2|13828.2|0
1752616800000|2025-07-15 22:00:00|13840.4|13828.4|13836.2|13824.2|13847.5|13835.5|13821.8|13809.8|0
1752620400000|2025-07-15 23:00:00|13836.9|13824.9|13840.4|13828.4|13843.5|13831.5|13827|13815|0
1752624000000|2025-07-16 00:00:00|13840.6|13828.6|13851.6|13839.6|13855.8|13843.8|13828.6|13816.6|0
1752627600000|2025-07-16 01:00:00|13851.7|13839.7|13860.3|13848.3|13864.3|13852.3|13851.6|13839.6|0
1752631200000|2025-07-16 02:00:00|13859.3|13847.3|13852.1|13840.1|13859.3|13847.3|13850|13838|0
1752634800000|2025-07-16 03:00:00|13854.1|13842.1|13853.8|13841.8|13858|13846|13853.8|13841.8|0
1752638400000|2025-07-16 04:00:00|13853.9|13841.9|13849.7|13837.7|13860|13848|13847.8|13835.8|0
1752642000000|2025-07-16 05:00:00|13850|13838|13835.3|13823.3|13858.6|13846.6|13830.1|13818.1|0
1752645600000|2025-07-16 06:00:00|13834.3|13822.3|13863|13858|13869|13864|13809|13804|322
1752649200000|2025-07-16 07:00:00|13871|13866|13938.4|13933.4|13942.4|13937.4|13869|13864|3516
1752652800000|2025-07-16 08:00:00|13937.5|13932.5|13976.4|13971.4|13989.1|13984.1|13934.5|13929.5|1461
1752656400000|2025-07-16 09:00:00|13977.3|13972.3|13970.2|13965.2|13988|13983|13953.5|13948.5|2217
1752660000000|2025-07-16 10:00:00|13969.3|13964.3|13945.9|13940.9|13980.4|13975.4|13944.4|13939.4|2394
1752663600000|2025-07-16 11:00:00|13944.9|13939.9|13954.3|13949.3|13961.2|13956.2|13938.9|13933.9|1031
1752667200000|2025-07-16 12:00:00|13953.1|13948.1|13949.6|13944.6|13977.1|13972.1|13948.6|13943.6|1101
1752670800000|2025-07-16 13:00:00|13951.1|13946.1|13945.2|13940.2|13957.1|13952.1|13935.2|13930.2|1410
1752674400000|2025-07-16 14:00:00|13943.6|13938.6|13918|13913|13969.9|13964.9|13900|13895|1549
1752678000000|2025-07-16 15:00:00|13917.6|13912.6|13922.6|13912.6|13943|13938|13859.6|13852.6|2600
1752681600000|2025-07-16 16:00:00|13923.6|13911.6|13947.6|13935.6|13947.6|13938.6|13912.6|13904.6|236
1752685200000|2025-07-16 17:00:00|13949.6|13936.6|13963.1|13951.1|13970.6|13961.6|13945.6|13936.6|187
1752688800000|2025-07-16 18:00:00|13961|13949|13984.1|13972.1|13985.1|13973.1|13959|13947|8
1752692400000|2025-07-16 19:00:00|13984|13972|13981.8|13969.8|13992.3|13980.3|13979.7|13967.7|73
1752696000000|2025-07-16 20:00:00|13981.7|13969.7|13975.3|13963.3|13981.8|13969.8|13972.2|13960.2|0
1752699600000|2025-07-16 21:00:00|13974.9|13962.9|13978.9|13966.9|13979.7|13967.7|13974.7|13962.7|0
1752703200000|2025-07-16 22:00:00|13979.1|13967.1|13965|13953|13979.1|13967.1|13963.8|13951.8|0
1752706800000|2025-07-16 23:00:00|13965.4|13953.4|13966.1|13954.1|13968.2|13956.2|13963.4|13951.4|0
1752710400000|2025-07-17 00:00:00|13966.3|13954.3|13980.8|13968.8|13982.8|13970.8|13962.2|13950.2|0
1752714000000|2025-07-17 01:00:00|13982.8|13970.8|13980.6|13968.6|13985.9|13973.9|13972.4|13960.4|0
1752717600000|2025-07-17 02:00:00|13980.5|13968.5|13980.5|13968.5|13982.5|13970.5|13974.4|13962.4|0
1752721200000|2025-07-17 03:00:00|13978.5|13966.5|13986.7|13974.7|13986.7|13974.7|13974.3|13962.3|0
1752724800000|2025-07-17 04:00:00|13984.7|13972.7|13990.6|13978.6|13990.8|13978.8|13982.5|13970.5|0
1752728400000|2025-07-17 05:00:00|13990.7|13978.7|14006.5|13994.5|14016.7|14004.7|13990.6|13978.6|0
1752732000000|2025-07-17 06:00:00|14008.5|13996.5|13937.4|13932.4|14012.5|14000.5|13924.4|13919.4|272
1752735600000|2025-07-17 07:00:00|13949.4|13944.4|13965.4|13960.4|13985.4|13980.4|13930.4|13925.4|1572
1752739200000|2025-07-17 08:00:00|13964.3|13959.3|13975.7|13970.7|13983.7|13978.7|13941.1|13936.1|1325
1752742800000|2025-07-17 09:00:00|13976.2|13971.2|13976.8|13971.8|13981.1|13976.1|13960.3|13955.3|1823
1752746400000|2025-07-17 10:00:00|13975.6|13970.6|13965.7|13960.7|13976.1|13971.1|13952.7|13947.7|1007
1752750000000|2025-07-17 11:00:00|13965.1|13960.1|13946.9|13941.9|13973.1|13968.1|13944.9|13939.9|1037
1752753600000|2025-07-17 12:00:00|13947.1|13942.1|13973.6|13968.6|13978.6|13973.6|13945.1|13940.1|939
1752757200000|2025-07-17 13:00:00|13973.7|13968.7|13989.9|13984.9|13992.4|13987.4|13952.4|13947.4|1242
1752760800000|2025-07-17 14:00:00|13991.3|13986.3|13986.9|13981.9|14003.4|13998.4|13963.1|13958.1|2085
1752764400000|2025-07-17 15:00:00|13986|13981|14008.4|14001.4|14020.4|14012.4|13980|13975|1260
1752768000000|2025-07-17 16:00:00|14007.4|13999.4|14001.4|13990.4|14010.4|14003.4|13992.4|13986.4|220
1752771600000|2025-07-17 17:00:00|14002.4|13991.4|14009.4|13997.4|14010.4|14002.4|13998.4|13987.4|41
1752775200000|2025-07-17 18:00:00|14007.4|13995.4|14027.6|14015.6|14029.8|14017.8|14007.4|13995.4|24
1752778800000|2025-07-17 19:00:00|14027.7|14015.7|14025.8|14013.8|14033.1|14021.1|14017.7|14005.7|47
1752782400000|2025-07-17 20:00:00|14028.8|14016.8|14031.6|14019.6|14036.9|14024.9|14026.1|14014.1|0
1752786000000|2025-07-17 21:00:00|14031.8|14019.8|14032.6|14020.6|14033.6|14021.6|14030.1|14018.1|0
1752789600000|2025-07-17 22:00:00|14032.5|14020.5|14033.5|14021.5|14034.8|14022.8|14027.1|14015.1|0
1752793200000|2025-07-17 23:00:00|14033.7|14021.7|14044.4|14032.4|14046.7|14034.7|14033.1|14021.1|0
1752796800000|2025-07-18 00:00:00|14044|14032|14037.5|14025.5|14045.6|14033.6|14031.6|14019.6|0
1752800400000|2025-07-18 01:00:00|14037.6|14025.6|14037.4|14025.4|14039.6|14027.6|14029.4|14017.4|0
1752804000000|2025-07-18 02:00:00|14038.5|14026.5|14049.8|14037.8|14051.9|14039.9|14035.4|14023.4|0
1752807600000|2025-07-18 03:00:00|14048.8|14036.8|14049.8|14037.8|14055.9|14043.9|14045.7|14033.7|0
1752811200000|2025-07-18 04:00:00|14049.7|14037.7|14059.3|14047.3|14061.7|14049.7|14047.7|14035.7|0
1752814800000|2025-07-18 05:00:00|14059.4|14047.4|14057.7|14045.7|14063.7|14051.7|14052.6|14040.6|0
1752818400000|2025-07-18 06:00:00|14059.7|14047.7|14045.1|14040.1|14064.1|14059.1|14038.1|14033.1|119
1752822000000|2025-07-18 07:00:00|14042.6|14037.6|14050.7|14045.7|14066.1|14061.1|14015.1|14010.1|1407
1752825600000|2025-07-18 08:00:00|14050.1|14045.1|14022.4|14017.4|14054.1|14049.1|14014.4|14009.4|726
1752829200000|2025-07-18 09:00:00|14024.1|14019.1|14034.1|14029.1|14045|14040|14017.5|14012.5|454
1752832800000|2025-07-18 10:00:00|14033.2|14028.2|13992.7|13987.7|14038.2|14033.2|13989.2|13984.2|473
1752836400000|2025-07-18 11:00:00|13992.9|13987.9|13991.6|13986.6|14004.4|13999.4|13980|13975|505
1752840000000|2025-07-18 12:00:00|13991.4|13986.4|13989.3|13984.3|13993.8|13988.8|13978.6|13973.6|454
1752843600000|2025-07-18 13:00:00|13988.8|13983.8|13982.5|13977.5|14013.4|14008.4|13982|13977|620
1752847200000|2025-07-18 14:00:00|13982.2|13977.2|13981.9|13976.9|13991.7|13986.7|13973.2|13968.2|872
1752850800000|2025-07-18 15:00:00|13983.8|13978.8|13998.8|13991.8|14006.7|14001.7|13980.8|13973.8|870
1752854400000|2025-07-18 16:00:00|13999.8|13992.8|13964.8|13957.8|13999.8|13992.8|13956.8|13948.8|291
1752858000000|2025-07-18 17:00:00|13966.8|13958.8|13955.3|13943.3|13967.8|13958.8|13947.8|13941.8|74
1752861600000|2025-07-18 18:00:00|13957.4|13945.4|13943.6|13931.6|13957.5|13945.5|13937.5|13925.5|36
1752865200000|2025-07-18 19:00:00|13945.6|13933.6|13947.5|13935.5|13954|13942|13939.5|13927.5|8
1752868800000|2025-07-18 20:00:00|13946.7|13934.7|13947.3|13935.3|13948.9|13936.9|13944.4|13932.4|0
1752872400000|2025-07-18 21:00:00|13952.5|13940.5|13952.5|13940.5|13952.5|13940.5|13952.5|13940.5|0
1753048800000|2025-07-20 22:00:00|13949.1|13937.1|13957.9|13945.9|13959.8|13947.8|13945.1|13933.1|0
1753052400000|2025-07-20 23:00:00|13958.2|13946.2|13965.6|13953.6|13965.8|13953.8|13955.8|13943.8|0
1753056000000|2025-07-21 00:00:00|13965.8|13953.8|13964.4|13952.4|13970.5|13958.5|13960.3|13948.3|0
1753059600000|2025-07-21 01:00:00|13964.3|13952.3|13962.3|13950.3|13968.6|13956.6|13956.3|13944.3|0
1753063200000|2025-07-21 02:00:00|13961.3|13949.3|13961.3|13949.3|13964.3|13952.3|13958.2|13946.2|0
1753066800000|2025-07-21 03:00:00|13960.3|13948.3|13952.1|13940.1|13962.3|13950.3|13950.1|13938.1|0
1753070400000|2025-07-21 04:00:00|13952.2|13940.2|13962.4|13950.4|13962.4|13950.4|13952.2|13940.2|0
1753074000000|2025-07-21 05:00:00|13962.6|13950.6|13962.7|13950.7|13966.7|13954.7|13953.9|13941.9|0
1753077600000|2025-07-21 06:00:00|13964.7|13952.7|13986.1|13981.1|13987.6|13982.6|13942.1|13937.1|173
1753081200000|2025-07-21 07:00:00|13989.6|13984.6|13947.4|13942.4|14007.6|14002.6|13941.4|13936.4|1172
1753084800000|2025-07-21 08:00:00|13947.3|13942.3|13968.9|13963.9|13972.9|13967.9|13944.3|13939.3|646
1753088400000|2025-07-21 09:00:00|13968.4|13963.4|13960.8|13955.8|13979|13974|13951.7|13946.7|389
1753092000000|2025-07-21 10:00:00|13961.3|13956.3|13974.1|13969.1|13980.8|13975.8|13956.4|13951.4|440
1753095600000|2025-07-21 11:00:00|13972.1|13967.1|13973.6|13968.6|13989.3|13984.3|13969.6|13964.6|468
1753099200000|2025-07-21 12:00:00|13973.5|13968.5|13943.9|13938.9|13978.5|13973.5|13942.9|13937.9|373
1753102800000|2025-07-21 13:00:00|13943.4|13938.4|13976.3|13971.3|13981.3|13976.3|13938.9|13933.9|522
1753106400000|2025-07-21 14:00:00|13976.6|13971.6|14012|14007|14020|14015|13967.6|13962.6|643
1753110000000|2025-07-21 15:00:00|14012.2|14007.2|14021.6|14014.6|14036.6|14029.6|14009.7|14004.7|821
1753113600000|2025-07-21 16:00:00|14020.6|14013.6|14014.6|14007.6|14021.6|14015.6|14008.6|14002.6|115
1753117200000|2025-07-21 17:00:00|14015.6|14008.6|14004.6|13992.6|14019.6|14013.6|14000.6|13992.6|54
1753120800000|2025-07-21 18:00:00|14006.6|13994.6|14000.1|13988.1|14006.6|13994.6|13998|13986|22
1753124400000|2025-07-21 19:00:00|13999|13987|13987|13975|14000.1|13988.1|13980.6|13968.6|21
1753128000000|2025-07-21 20:00:00|13987.2|13975.2|13992|13980|13992|13980|13984|13972|0
1753131600000|2025-07-21 21:00:00|13991.8|13979.8|13992.1|13980.1|13992.9|13980.9|13991.3|13979.3|0
1753135200000|2025-07-21 22:00:00|13991.9|13979.9|13990.9|13978.9|13993.8|13981.8|13988.7|13976.7|0
1753138800000|2025-07-21 23:00:00|13991.1|13979.1|13991.5|13979.5|13992.7|13980.7|13988.3|13976.3|0
1753142400000|2025-07-22 00:00:00|13991.3|13979.3|13995.8|13983.8|14001.2|13989.2|13991.3|13979.3|0
1753146000000|2025-07-22 01:00:00|13996.8|13984.8|13994|13982|13999.9|13987.9|13991.7|13979.7|0
1753149600000|2025-07-22 02:00:00|13996|13984|13978.8|13966.8|13996|13984|13975.6|13963.6|0
1753153200000|2025-07-22 03:00:00|13979.8|13967.8|13982.7|13970.7|13982.9|13970.9|13972.5|13960.5|0
1753156800000|2025-07-22 04:00:00|13980.7|13968.7|13977.5|13965.5|13980.7|13968.7|13964.3|13952.3|0
1753160400000|2025-07-22 05:00:00|13976.5|13964.5|13986.6|13974.6|13990.7|13978.7|13972.4|13960.4|0
1753164000000|2025-07-22 06:00:00|13988.7|13976.7|13990.8|13985.8|13990.8|13985.8|13961.8|13956.8|127
1753167600000|2025-07-22 07:00:00|13991.8|13986.8|14006.1|14001.1|14049.2|14044.2|13991.8|13986.8|1290
1753171200000|2025-07-22 08:00:00|14004.3|13999.3|14035.7|14030.7|14044.6|14039.6|14000.3|13995.3|508
1753174800000|2025-07-22 09:00:00|14036.5|14031.5|14034.7|14029.7|14052.2|14047.2|14020.7|14015.7|448
1753178400000|2025-07-22 10:00:00|14034.2|14029.2|14014.1|14009.1|14044.2|14039.2|14009.6|14004.6|302
1753182000000|2025-07-22 11:00:00|14013.9|14008.9|14014.3|14009.3|14019.1|14014.1|13992.8|13987.8|271
1753185600000|2025-07-22 12:00:00|14014.4|14009.4|13999.1|13994.1|14024.4|14019.4|13992.9|13987.9|489
1753189200000|2025-07-22 13:00:00|13999.3|13994.3|13961.1|13956.1|14023.4|14018.4|13953.1|13948.1|867
1753192800000|2025-07-22 14:00:00|13960.5|13955.5|14018.4|14013.4|14022.9|14017.9|13956.5|13951.5|715
1753196400000|2025-07-22 15:00:00|14016.5|14011.5|14034|14028|14042|14036|14016|14011|1114
1753200000000|2025-07-22 16:00:00|14035|14027|14041|14034|14043|14036|14029|14022|112
1753203600000|2025-07-22 17:00:00|14042|14035|14040|14028|14047|14040|14032|14026|88
1753207200000|2025-07-22 18:00:00|14040.1|14028.1|14059.1|14047.1|14059.2|14047.2|14035.5|14023.5|37
1753210800000|2025-07-22 19:00:00|14060.1|14048.1|14061.1|14049.1|14067|14055|14058.7|14046.7|38
1753214400000|2025-07-22 20:00:00|14061.2|14049.2|14060.5|14048.5|14061.2|14049.2|14053.4|14041.4|0
1753218000000|2025-07-22 21:00:00|14060.4|14048.4|14060.4|14048.4|14061.3|14049.3|14059.4|14047.4|0
1753221600000|2025-07-22 22:00:00|14060.2|14048.2|14057.5|14045.5|14066|14054|14054.7|14042.7|0
1753225200000|2025-07-22 23:00:00|14057.7|14045.7|14081.6|14069.6|14085.7|14073.7|14057.3|14045.3|0
1753228800000|2025-07-23 00:00:00|14082|14070|14099.9|14087.9|14103|14091|14069.4|14057.4|0
1753232400000|2025-07-23 01:00:00|14099.8|14087.8|14158.5|14146.5|14158.5|14146.5|14095.7|14083.7|0
1753236000000|2025-07-23 02:00:00|14160.5|14148.5|14156.9|14144.9|14166.7|14154.7|14143.5|14131.5|0
1753239600000|2025-07-23 03:00:00|14157.9|14145.9|14162.4|14150.4|14168.9|14156.9|14152.2|14140.2|0
1753243200000|2025-07-23 04:00:00|14164.5|14152.5|14162.4|14150.4|14178.8|14166.8|14154|14142|0
1753246800000|2025-07-23 05:00:00|14164.4|14152.4|14162.2|14150.2|14172.4|14160.4|14158.3|14146.3|0
1753250400000|2025-07-23 06:00:00|14164.2|14152.2|14029.3|14024.3|14166.3|14154.3|14015.8|14010.8|926
1753254000000|2025-07-23 07:00:00|14030.3|14025.3|14066.3|14061.3|14075.3|14070.3|13949.3|13944.3|2761
1753257600000|2025-07-23 08:00:00|14063.3|14058.3|14161.3|14156.3|14161.3|14156.3|14053.8|14048.8|1581
1753261200000|2025-07-23 09:00:00|14162.3|14157.3|14214.3|14209.3|14229.8|14224.8|14139.8|14134.8|1218
1753264800000|2025-07-23 10:00:00|14216.2|14211.2|14169.3|14164.3|14216.7|14211.7|14166.8|14161.8|781
1753268400000|2025-07-23 11:00:00|14170.1|14165.1|14150.4|14145.4|14173.6|14168.6|14136.7|14131.7|639
1753272000000|2025-07-23 12:00:00|14148.8|14143.8|14167.4|14162.4|14181.4|14176.4|14126.3|14121.3|538
1753275600000|2025-07-23 13:00:00|14164.4|14159.4|14050|14045|14167.4|14162.4|14046|14041|2389
1753279200000|2025-07-23 14:00:00|14051.6|14046.6|14069.2|14064.2|14073|14068|14041.1|14036.1|977
1753282800000|2025-07-23 15:00:00|14068.6|14063.6|14160|14151|14185|14176|14051.6|14046.6|1729
1753286400000|2025-07-23 16:00:00|14155|14147|14200|14193|14203|14196|14142|14131|477
1753290000000|2025-07-23 17:00:00|14202|14194|14224.5|14212.5|14232|14224|14189|14180|346
1753293600000|2025-07-23 18:00:00|14224.6|14212.6|14233|14221|14242.4|14230.4|14222.3|14210.3|68
1753297200000|2025-07-23 19:00:00|14230.7|14218.7|14246.5|14234.5|14246.5|14234.5|14223.6|14211.6|137
1753300800000|2025-07-23 20:00:00|14246.6|14234.6|14255|14243|14256.2|14244.2|14240.2|14228.2|0
1753304400000|2025-07-23 21:00:00|14254.8|14242.8|14254.1|14242.1|14260.5|14248.5|14252.6|14240.6|0
1753308000000|2025-07-23 22:00:00|14255|14243|14252.3|14240.3|14256.2|14244.2|14251.6|14239.6|0
1753311600000|2025-07-23 23:00:00|14252.5|14240.5|14255.6|14243.6|14256.8|14244.8|14251.6|14239.6|0
1753315200000|2025-07-24 00:00:00|14255.1|14243.1|14249.8|14237.8|14258.8|14246.8|14242.4|14230.4|0
1753318800000|2025-07-24 01:00:00|14248.6|14236.6|14259.1|14247.1|14261.3|14249.3|14247.5|14235.5|0
1753322400000|2025-07-24 02:00:00|14260.2|14248.2|14252.2|14240.2|14261.4|14249.4|14249.9|14237.9|0
1753326000000|2025-07-24 03:00:00|14249.9|14237.9|14233.6|14221.6|14253.2|14241.2|14231.2|14219.2|0
1753329600000|2025-07-24 04:00:00|14232.4|14220.4|14233.4|14221.4|14233.5|14221.5|14221.2|14209.2|0
1753333200000|2025-07-24 05:00:00|14233.5|14221.5|14239.9|14227.9|14246.1|14234.1|14233.4|14221.4|0
1753336800000|2025-07-24 06:00:00|14237.9|14225.9|14200.9|14195.9|14262.9|14257.9|14194.9|14189.9|215
1753340400000|2025-07-24 07:00:00|14200.4|14195.4|14233.4|14228.4|14260.9|14255.9|14189.9|14184.9|2515
1753344000000|2025-07-24 08:00:00|14233.9|14228.9|14292.4|14287.4|14292.4|14287.4|14225.4|14220.4|1083
1753347600000|2025-07-24 09:00:00|14291.9|14286.9|14263.7|14258.7|14300.4|14295.4|14253.4|14248.4|726
1753351200000|2025-07-24 10:00:00|14265.3|14260.3|14303.1|14298.1|14322.1|14317.1|14257.3|14252.3|1739
1753354800000|2025-07-24 11:00:00|14304.3|14299.3|14297.7|14292.7|14305.3|14300.3|14269.9|14264.9|782
1753358400000|2025-07-24 12:00:00|14297|14292|14313|14308|14331.4|14326.4|14292|14287|825
1753362000000|2025-07-24 13:00:00|14313.7|14308.7|14244.4|14239.4|14313.7|14308.7|14240.4|14235.4|996
1753365600000|2025-07-24 14:00:00|14246.4|14241.4|14263.3|14258.3|14267.3|14262.3|14233.5|14228.5|829
1753369200000|2025-07-24 15:00:00|14263.9|14258.9|14259.9|14252.9|14280.4|14275.4|14241.9|14234.9|1497
1753372800000|2025-07-24 16:00:00|14260.9|14251.9|14252.9|14245.9|14264.9|14257.9|14242.9|14236.9|230
1753376400000|2025-07-24 17:00:00|14251.9|14244.9|14247.9|14235.9|14257.9|14248.9|14243.9|14235.9|230
1753380000000|2025-07-24 18:00:00|14250|14238|14246.5|14234.5|14256.6|14244.6|14237.9|14225.9|28
1753383600000|2025-07-24 19:00:00|14246.4|14234.4|14235.8|14223.8|14250.9|14238.9|14230.6|14218.6|65
1753387200000|2025-07-24 20:00:00|14236.8|14224.8|14245.5|14233.5|14247.2|14235.2|14233.9|14221.9|0
1753390800000|2025-07-24 21:00:00|14245.9|14233.9|14246.6|14234.6|14247.6|14235.6|14245.3|14233.3|0
1753394400000|2025-07-24 22:00:00|14246.7|14234.7|14252.1|14240.1|14257|14245|14244.1|14232.1|0
1753398000000|2025-07-24 23:00:00|14252.3|14240.3|14254.2|14242.2|14255.3|14243.3|14248.5|14236.5|0
1753401600000|2025-07-25 00:00:00|14254.3|14242.3|14260.5|14248.5|14262.5|14250.5|14252.2|14240.2|0
1753405200000|2025-07-25 01:00:00|14262.6|14250.6|14270.9|14258.9|14278.2|14266.2|14260.5|14248.5|0
1753408800000|2025-07-25 02:00:00|14273|14261|14268.9|14256.9|14276.2|14264.2|14268.8|14256.8|0
1753412400000|2025-07-25 03:00:00|14269.9|14257.9|14270.9|14258.9|14277.3|14265.3|14268.9|14256.9|0
1753416000000|2025-07-25 04:00:00|14270.7|14258.7|14250|14238|14270.7|14258.7|14248.9|14236.9|0
1753419600000|2025-07-25 05:00:00|14251.1|14239.1|14237.7|14225.7|14258.3|14246.3|14233.6|14221.6|0
1753423200000|2025-07-25 06:00:00|14230.6|14225.6|14250.6|14245.6|14251.6|14246.6|14218.1|14213.1|275
1753426800000|2025-07-25 07:00:00|14250.1|14245.1|14172.9|14167.9|14252.1|14247.1|14167.8|14162.8|1936
1753430400000|2025-07-25 08:00:00|14173.6|14168.6|14190.6|14185.6|14194.7|14189.7|14161.9|14156.9|931
1753434000000|2025-07-25 09:00:00|14191.6|14186.6|14207.9|14202.9|14233.1|14228.1|14181.6|14176.6|570
1753437600000|2025-07-25 10:00:00|14206|14201|14166.3|14161.3|14206|14201|14163.3|14158.3|515
1753441200000|2025-07-25 11:00:00|14167.4|14162.4|14186.1|14181.1|14187.1|14182.1|14161.4|14156.4|256
1753444800000|2025-07-25 12:00:00|14185.7|14180.7|14187.7|14182.7|14212.2|14207.2|14185.7|14180.7|263
1753448400000|2025-07-25 13:00:00|14188.4|14183.4|14205.7|14200.7|14208.7|14203.7|14159.4|14154.4|671
1753452000000|2025-07-25 14:00:00|14206.1|14201.1|14242.8|14237.8|14249.3|14244.3|14195.1|14190.1|823
1753455600000|2025-07-25 15:00:00|14243.8|14238.8|14224.5|14217.5|14258.3|14253.3|14221.5|14215.5|873
1753459200000|2025-07-25 16:00:00|14223.5|14218.5|14245.5|14238.5|14248.5|14239.5|14221.5|14214.5|105
1753462800000|2025-07-25 17:00:00|14244.5|14235.5|14265|14253|14265|14256.5|14244.5|14235.5|85
1753466400000|2025-07-25 18:00:00|14262.9|14250.9|14271.3|14259.3|14275.5|14263.5|14262.9|14250.9|45
1753470000000|2025-07-25 19:00:00|14271.4|14259.4|14280.2|14268.2|14286.4|14274.4|14269.3|14257.3|27
1753473600000|2025-07-25 20:00:00|14279.4|14267.4|14280.6|14268.6|14284.4|14272.4|14274|14262|0
1753477200000|2025-07-25 21:00:00|14280.5|14268.5|14280.5|14268.5|14280.5|14268.5|14280.5|14268.5|0
1753653600000|2025-07-27 22:00:00|14329.4|14317.4|14311.2|14299.2|14331.1|14319.1|14306.9|14294.9|0
1753657200000|2025-07-27 23:00:00|14311.7|14299.7|14320.3|14308.3|14330.6|14318.6|14309.5|14297.5|0
1753660800000|2025-07-28 00:00:00|14320.1|14308.1|14365.3|14353.3|14367.4|14355.4|14315.6|14303.6|0
1753664400000|2025-07-28 01:00:00|14365.4|14353.4|14365.6|14353.6|14366.1|14354.1|14357.3|14345.3|0
1753668000000|2025-07-28 02:00:00|14364.5|14352.5|14376.2|14364.2|14378.4|14366.4|14361.4|14349.4|0
1753671600000|2025-07-28 03:00:00|14374.1|14362.1|14373.8|14361.8|14375.8|14363.8|14369.6|14357.6|0
1753675200000|2025-07-28 04:00:00|14372.7|14360.7|14373.9|14361.9|14375.9|14363.9|14369.6|14357.6|0
1753678800000|2025-07-28 05:00:00|14373.8|14361.8|14390.5|14378.5|14394.5|14382.5|14373.8|14361.8|0
1753682400000|2025-07-28 06:00:00|14388.5|14376.5|14360.8|14355.8|14388.5|14377.8|14344.3|14339.3|233
1753686000000|2025-07-28 07:00:00|14357.8|14352.8|14360.7|14355.7|14386.3|14381.3|14346.3|14341.3|1454
1753689600000|2025-07-28 08:00:00|14358.8|14353.8|14406.9|14401.9|14410.4|14405.4|14348.8|14343.8|1844
1753693200000|2025-07-28 09:00:00|14407.9|14402.9|14368.2|14363.2|14410.9|14405.9|14349.9|14344.9|507
1753696800000|2025-07-28 10:00:00|14368.9|14363.9|14361|14356|14386.1|14381.1|14361|14356|326
1753700400000|2025-07-28 11:00:00|14360.6|14355.6|14328.7|14323.7|14365.6|14360.6|14327.7|14322.7|309
1753704000000|2025-07-28 12:00:00|14327.8|14322.8|14308|14303|14337.8|14332.8|14289|14284|602
1753707600000|2025-07-28 13:00:00|14306.7|14301.7|14226.8|14221.8|14311.2|14306.2|14226.3|14221.3|719
1753711200000|2025-07-28 14:00:00|14225.4|14220.4|14208.4|14203.4|14240.4|14235.4|14207.9|14202.9|922
1753714800000|2025-07-28 15:00:00|14208.3|14203.3|14223|14216|14236|14230|14203.3|14198.3|924
1753718400000|2025-07-28 16:00:00|14224|14217|14212|14205|14229|14222|14207|14200|109
1753722000000|2025-07-28 17:00:00|14213|14206|14197.5|14185.5|14218|14210|14193.5|14185.5|43
1753725600000|2025-07-28 18:00:00|14199.6|14187.6|14204.5|14192.5|14208.3|14196.3|14190.8|14178.8|43
1753729200000|2025-07-28 19:00:00|14204.4|14192.4|14220.6|14208.6|14222.8|14210.8|14200.3|14188.3|39
1753732800000|2025-07-28 20:00:00|14218.7|14206.7|14223|14211|14225.8|14213.8|14217.7|14205.7|0
1753736400000|2025-07-28 21:00:00|14222.8|14210.8|14224.3|14212.3|14225.1|14213.1|14222.4|14210.4|0
1753740000000|2025-07-28 22:00:00|14224.5|14212.5|14231.5|14219.5|14233.4|14221.4|14222.6|14210.6|0
1753743600000|2025-07-28 23:00:00|14231.9|14219.9|14231.7|14219.7|14233|14221|14227.7|14215.7|0
1753747200000|2025-07-29 00:00:00|14231.3|14219.3|14227.3|14215.3|14237.6|14225.6|14221.7|14209.7|0
1753750800000|2025-07-29 01:00:00|14227.2|14215.2|14235.7|14223.7|14246.1|14234.1|14223.2|14211.2|0
1753754400000|2025-07-29 02:00:00|14235.6|14223.6|14240.2|14228.2|14240.2|14228.2|14231.6|14219.6|0
1753758000000|2025-07-29 03:00:00|14240.1|14228.1|14236.1|14224.1|14244.4|14232.4|14232.9|14220.9|0
1753761600000|2025-07-29 04:00:00|14238.2|14226.2|14231.9|14219.9|14240.4|14228.4|14229.8|14217.8|0
1753765200000|2025-07-29 05:00:00|14232.9|14220.9|14252.5|14240.5|14253.6|14241.6|14232.9|14220.9|0
1753768800000|2025-07-29 06:00:00|14253.5|14241.5|14228.8|14223.8|14258.8|14248.8|14214.3|14209.3|224
1753772400000|2025-07-29 07:00:00|14229.3|14224.3|14277.6|14272.6|14296.1|14291.1|14215.3|14210.3|1456
1753776000000|2025-07-29 08:00:00|14277.5|14272.5|14295.5|14290.5|14300|14295|14257|14252|691
1753779600000|2025-07-29 09:00:00|14295.2|14290.2|14296.1|14291.1|14309.4|14304.4|14279.4|14274.4|584
1753783200000|2025-07-29 10:00:00|14295.5|14290.5|14377|14372|14392|14387|14295.5|14290.5|760
1753786800000|2025-07-29 11:00:00|14377.3|14372.3|14346.7|14341.7|14389.4|14384.4|14330|14325|509
1753790400000|2025-07-29 12:00:00|14346.2|14341.2|14358.3|14353.3|14384.8|14379.8|14341.7|14336.7|425
1753794000000|2025-07-29 13:00:00|14358.1|14353.1|14372.4|14367.4|14379.4|14374.4|14345.3|14340.3|597
1753797600000|2025-07-29 14:00:00|14371.8|14366.8|14332.3|14327.3|14374.3|14369.3|14323.8|14318.8|678
1753801200000|2025-07-29 15:00:00|14331.6|14326.6|14369.2|14361.2|14379.2|14372.2|14318.1|14313.1|1012
1753804800000|2025-07-29 16:00:00|14370.2|14362.2|14370.2|14358.2|14377.2|14369.2|14354.2|14347.2|101
1753808400000|2025-07-29 17:00:00|14368.2|14358.7|14362.1|14350.1|14378.2|14367.2|14355.2|14347.7|31
1753812000000|2025-07-29 18:00:00|14362|14350|14359.8|14347.8|14368.3|14356.3|14355.6|14343.6|4
1753815600000|2025-07-29 19:00:00|14359.9|14347.9|14356.7|14344.7|14363.1|14351.1|14343.9|14331.9|15
1753819200000|2025-07-29 20:00:00|14356.8|14344.8|14353.9|14341.9|14358.9|14346.9|14350.9|14338.9|0
1753822800000|2025-07-29 21:00:00|14353.7|14341.7|14355.4|14343.4|14356.3|14344.3|14352.6|14340.6|0
1753826400000|2025-07-29 22:00:00|14355.9|14343.9|14361|14349|14362.3|14350.3|14354.4|14342.4|0
1753830000000|2025-07-29 23:00:00|14361.2|14349.2|14361|14349|14364|14352|14358.2|14346.2|0
1753833600000|2025-07-30 00:00:00|14360.8|14348.8|14360.1|14348.1|14368.8|14356.8|14355.9|14343.9|0
1753837200000|2025-07-30 01:00:00|14362.2|14350.2|14357.4|14345.4|14364.3|14352.3|14337.1|14325.1|0
1753840800000|2025-07-30 02:00:00|14357.5|14345.5|14377.3|14365.3|14379.6|14367.6|14357.5|14345.5|0
1753844400000|2025-07-30 03:00:00|14379.6|14367.6|14377.2|14365.2|14380.8|14368.8|14374.9|14362.9|0
1753848000000|2025-07-30 04:00:00|14379.5|14367.5|14386.6|14374.6|14388.9|14376.9|14378.3|14366.3|0
1753851600000|2025-07-30 05:00:00|14379.6|14367.6|14362.1|14350.1|14384.3|14372.3|14362.1|14350.1|0
1753855200000|2025-07-30 06:00:00|14360.9|14348.9|14321.5|14316.5|14386|14381|14321.5|14316.5|171
1753858800000|2025-07-30 07:00:00|14320.5|14315.5|14234.4|14229.4|14320.5|14315.5|14225.9|14220.9|1917
1753862400000|2025-07-30 08:00:00|14233.4|14228.4|14256.4|14251.4|14262.4|14257.4|14193.9|14188.9|1204
1753866000000|2025-07-30 09:00:00|14256.9|14251.9|14299.1|14294.1|14302.1|14297.1|14256.9|14251.9|576
1753869600000|2025-07-30 10:00:00|14299.6|14294.6|14311.4|14306.4|14318.8|14313.8|14293.1|14288.1|376
1753873200000|2025-07-30 11:00:00|14311.2|14306.2|14333.9|14328.9|14333.9|14328.9|14304.7|14299.7|394
1753876800000|2025-07-30 12:00:00|14334.3|14329.3|14315.7|14310.7|14337.8|14332.8|14305.2|14300.2|350
1753880400000|2025-07-30 13:00:00|14316.1|14311.1|14372.7|14367.7|14372.7|14367.7|14313.1|14308.1|439
1753884000000|2025-07-30 14:00:00|14371.3|14366.3|14382|14377|14387.4|14382.4|14362.4|14357.4|689
1753887600000|2025-07-30 15:00:00|14381.5|14376.5|14394.2|14386.2|14397.5|14392.5|14375.2|14367.2|757
1753891200000|2025-07-30 16:00:00|14395.2|14385.2|14395.2|14384.2|14402.2|14395.2|14390.2|14378.7|89
1753894800000|2025-07-30 17:00:00|14397.2|14385.2|14394.5|14382.5|14402.2|14394.2|14385.2|14376.7|20
1753898400000|2025-07-30 18:00:00|14394.6|14382.6|14354.6|14342.6|14400.5|14388.5|14352.2|14340.2|14
1753902000000|2025-07-30 19:00:00|14353.4|14341.4|14390.4|14378.4|14390.4|14378.4|14338.5|14326.5|35
1753905600000|2025-07-30 20:00:00|14386.9|14374.9|14419.7|14407.7|14431.3|14419.3|14382.2|14370.2|0
1753909200000|2025-07-30 21:00:00|14419.9|14407.9|14430.3|14418.3|14432.7|14420.7|14419.4|14407.4|0
1753912800000|2025-07-30 22:00:00|14430.4|14418.4|14436|14424|14437.3|14425.3|14422.2|14410.2|0
1753916400000|2025-07-30 23:00:00|14435.8|14423.8|14437.1|14425.1|14442.8|14430.8|14435.4|14423.4|0
1753920000000|2025-07-31 00:00:00|14436.9|14424.9|14403.1|14391.1|14436.9|14424.9|14399.3|14387.3|0
1753923600000|2025-07-31 01:00:00|14404.2|14392.2|14399.6|14387.6|14406.5|14394.5|14394.9|14382.9|0
1753927200000|2025-07-31 02:00:00|14400.1|14388.1|14404.8|14392.8|14409.5|14397.5|14394.9|14382.9|0
1753930800000|2025-07-31 03:00:00|14406|14394|14407.2|14395.2|14409.5|14397.5|14397.8|14385.8|0
1753934400000|2025-07-31 04:00:00|14404.9|14392.9|14430.9|14418.9|14433.4|14421.4|14393.7|14381.7|0
1753938000000|2025-07-31 05:00:00|14428.6|14416.6|14419.3|14407.3|14442.5|14430.5|14404.9|14392.9|0
1753941600000|2025-07-31 06:00:00|14418.2|14406.2|14453.1|14448.1|14456.1|14451.1|14401.6|14396.6|125
1753945200000|2025-07-31 07:00:00|14454.1|14449.1|14538.4|14533.4|14558.4|14553.4|14454.1|14449.1|2072
1753948800000|2025-07-31 08:00:00|14537.4|14532.4|14511.8|14506.8|14597.9|14592.9|14510.8|14505.8|1086
1753952400000|2025-07-31 09:00:00|14512|14507|14487.6|14482.6|14523.5|14518.5|14449.9|14444.9|581
1753956000000|2025-07-31 10:00:00|14487.9|14482.9|14465.6|14460.6|14508.4|14503.4|14443|14438|917
1753959600000|2025-07-31 11:00:00|14464.1|14459.1|14458.4|14453.4|14485.1|14480.1|14456.1|14451.1|244
1753963200000|2025-07-31 12:00:00|14458.7|14453.7|14428.9|14423.9|14481|14476|14422.4|14417.4|426
1753966800000|2025-07-31 13:00:00|14430|14425|14420.7|14415.7|14457.5|14452.5|14400.3|14395.3|721
1753970400000|2025-07-31 14:00:00|14420.9|14415.9|14416.5|14411.5|14443.9|14438.9|14396.8|14391.8|656
1753974000000|2025-07-31 15:00:00|14417.1|14412.1|14427.3|14418.3|14431.1|14426.1|14389.8|14384.3|1702
1753977600000|2025-07-31 16:00:00|14429.3|14420.3|14430.3|14419.3|14436.3|14425.3|14417.3|14408.3|106
1753981200000|2025-07-31 17:00:00|14429.3|14416.3|14392.3|14380.3|14429.3|14417.3|14381.3|14369.3|79
1753984800000|2025-07-31 18:00:00|14392.2|14380.2|14406.1|14394.1|14418.4|14406.4|14367.6|14355.6|19
1753988400000|2025-07-31 19:00:00|14406.2|14394.2|14402.9|14390.9|14415.4|14403.4|14388.3|14376.3|15
1753992000000|2025-07-31 20:00:00|14402.8|14390.8|14399.6|14387.6|14428.6|14416.6|14386.9|14374.9|0
1753995600000|2025-07-31 21:00:00|14398.9|14386.9|14391.5|14379.5|14407.2|14395.2|14391.3|14379.3|0
1753999200000|2025-07-31 22:00:00|14391.6|14379.6|14384|14372|14404.9|14392.9|14376|14364|0
1754002800000|2025-07-31 23:00:00|14384.3|14372.3|14389.9|14377.9|14391.1|14379.1|14377.3|14365.3|0
1754006400000|2025-08-01 00:00:00|14388.7|14376.7|14382.8|14370.8|14390.9|14378.9|14318.1|14306.1|0
1754010000000|2025-08-01 01:00:00|14382.7|14370.7|14406.8|14394.8|14413.9|14401.9|14378.1|14366.1|0
1754013600000|2025-08-01 02:00:00|14409.2|14397.2|14404.6|14392.6|14409.2|14397.2|14385.6|14373.6|0
1754017200000|2025-08-01 03:00:00|14404.7|14392.7|14382.8|14370.8|14409.5|14397.5|14382.8|14370.8|0
1754020800000|2025-08-01 04:00:00|14380.4|14368.4|14371.5|14359.5|14381.8|14369.8|14363.9|14351.9|0
1754024400000|2025-08-01 05:00:00|14370.3|14358.3|14347.8|14335.8|14377.4|14365.4|14340.7|14328.7|0
1754028000000|2025-08-01 06:00:00|14345.4|14333.4|14326.1|14321.1|14352.4|14343.1|14313.1|14308.1|86
1754031600000|2025-08-01 07:00:00|14325.6|14320.6|14323|14318|14342.2|14337.2|14288.6|14283.6|1393
1754035200000|2025-08-01 08:00:00|14323.2|14318.2|14277.2|14272.2|14337.7|14332.7|14276.7|14271.7|598
1754038800000|2025-08-01 09:00:00|14276.3|14271.3|14282.5|14277.5|14316|14311|14263.3|14258.3|399
1754042400000|2025-08-01 10:00:00|14283|14278|14215.4|14210.4|14290.8|14285.8|14209.9|14204.9|586
1754046000000|2025-08-01 11:00:00|14215|14210|14245.1|14240.1|14247.6|14242.6|14207.5|14202.5|454
1754049600000|2025-08-01 12:00:00|14245|14240|14223|14218|14250|14245|14173|14168|720
1754053200000|2025-08-01 13:00:00|14222.2|14217.2|14083.1|14078.1|14231.7|14226.7|14076.1|14071.1|944
1754056800000|2025-08-01 14:00:00|14083.3|14078.3|14145.3|14140.3|14157.8|14152.8|14064.8|14059.8|1123
1754060400000|2025-08-01 15:00:00|14145.5|14140.5|14157|14148|14175.7|14170.7|14124|14115|1357
1754064000000|2025-08-01 16:00:00|14156|14149|14121|14113|14168|14161|14121|14111|170
1754067600000|2025-08-01 17:00:00|14127|14114|14135.6|14123.6|14139|14130|14118|14106|115
1754071200000|2025-08-01 18:00:00|14135.7|14123.7|14156.7|14144.7|14172.1|14160.1|14120.6|14108.6|22
1754074800000|2025-08-01 19:00:00|14155.5|14143.5|14162.9|14150.9|14176.9|14164.9|14146.9|14134.9|54
1754078400000|2025-08-01 20:00:00|14161.5|14149.5|14161|14149|14169.1|14157.1|14158.8|14146.8|0
1754082000000|2025-08-01 21:00:00|14160.9|14148.9|14160.9|14148.9|14160.9|14148.9|14160.9|14148.9|0
1754258400000|2025-08-03 22:00:00|14165.9|14153.9|14170.7|14158.7|14173.7|14161.7|14140.1|14128.1|0
1754262000000|2025-08-03 23:00:00|14171|14159|14176.2|14164.2|14178.1|14166.1|14157.4|14145.4|0
1754265600000|2025-08-04 00:00:00|14176.4|14164.4|14198.7|14186.7|14202.3|14190.3|14171.3|14159.3|0
1754269200000|2025-08-04 01:00:00|14197.5|14185.5|14212|14200|14213.2|14201.2|14184.2|14172.2|0
1754272800000|2025-08-04 02:00:00|14210.8|14198.8|14226.5|14214.5|14230|14218|14210.8|14198.8|0
1754276400000|2025-08-04 03:00:00|14227.7|14215.7|14242.1|14230.1|14243.4|14231.4|14227.7|14215.7|0
1754280000000|2025-08-04 04:00:00|14239.7|14227.7|14215.8|14203.8|14239.7|14227.7|14213.1|14201.1|0
1754283600000|2025-08-04 05:00:00|14215.7|14203.7|14220.5|14208.5|14234.8|14222.8|14210.9|14198.9|0
1754287200000|2025-08-04 06:00:00|14222.8|14210.8|14186.8|14181.8|14227.6|14215.6|14151.8|14146.8|172
1754290800000|2025-08-04 07:00:00|14184.8|14179.8|14281|14276|14295|14290|14164.3|14159.3|1686
1754294400000|2025-08-04 08:00:00|14281.5|14276.5|14311.5|14306.5|14311.5|14306.5|14254.7|14249.7|767
1754298000000|2025-08-04 09:00:00|14311|14306|14316.4|14311.4|14343.5|14338.5|14295|14290|353
1754301600000|2025-08-04 10:00:00|14315.6|14310.6|14325.1|14320.1|14340.4|14335.4|14304|14299|388
1754305200000|2025-08-04 11:00:00|14325.6|14320.6|14326.7|14321.7|14335.2|14330.2|14305.4|14300.4|146
1754308800000|2025-08-04 12:00:00|14327|14322|14338.2|14333.2|14353.1|14348.1|14326.7|14321.7|213
1754312400000|2025-08-04 13:00:00|14339.6|14334.6|14342.2|14337.2|14351.3|14346.3|14323.9|14318.9|529
1754316000000|2025-08-04 14:00:00|14342.1|14337.1|14356|14351|14366.3|14361.3|14327.6|14322.6|679
1754319600000|2025-08-04 15:00:00|14356.1|14351.1|14380.6|14371.6|14387.6|14380.6|14356.1|14351.1|858
1754323200000|2025-08-04 16:00:00|14381.6|14372.6|14375.6|14368.6|14386.6|14379.6|14373.6|14365.6|66
1754326800000|2025-08-04 17:00:00|14377.6|14369.6|14379.1|14367.1|14386.6|14379.6|14375.6|14367.1|45
1754330400000|2025-08-04 18:00:00|14379.2|14367.2|14381.3|14369.3|14388.9|14376.9|14374.3|14362.3|4
1754334000000|2025-08-04 19:00:00|14383.7|14371.7|14398.9|14386.9|14399|14387|14381.2|14369.2|17
1754337600000|2025-08-04 20:00:00|14401.1|14389.1|14417.4|14405.4|14422.8|14410.8|14397.6|14385.6|0
1754341200000|2025-08-04 21:00:00|14417.2|14405.2|14415.5|14403.5|14418.6|14406.6|14411.3|14399.3|0
1754344800000|2025-08-04 22:00:00|14417.9|14405.9|14406.4|14394.4|14418.7|14406.7|14403.2|14391.2|0
1754348400000|2025-08-04 23:00:00|14406.7|14394.7|14407|14395|14414.8|14402.8|14401.4|14389.4|0
1754352000000|2025-08-05 00:00:00|14406.8|14394.8|14409.6|14397.6|14421.9|14409.9|14384.8|14372.8|0
1754355600000|2025-08-05 01:00:00|14409.5|14397.5|14395.1|14383.1|14417|14405|14395|14383|0
1754359200000|2025-08-05 02:00:00|14396.3|14384.3|14399.9|14387.9|14404.7|14392.7|14392.6|14380.6|0
1754362800000|2025-08-05 03:00:00|14398.7|14386.7|14396.3|14384.3|14408.4|14396.4|14395|14383|0
1754366400000|2025-08-05 04:00:00|14397.5|14385.5|14414.4|14402.4|14414.4|14402.4|14395|14383|0
1754370000000|2025-08-05 05:00:00|14414.5|14402.5|14426.8|14414.8|14438.7|14426.7|14407.1|14395.1|0
1754373600000|2025-08-05 06:00:00|14429.2|14417.2|14420.8|14415.8|14436.3|14431.3|14401.3|14396.3|184
1754377200000|2025-08-05 07:00:00|14423.8|14418.8|14327.6|14322.6|14444.3|14439.3|14317.6|14312.6|1326
1754380800000|2025-08-05 08:00:00|14328.6|14323.6|14324.9|14319.9|14330.6|14325.6|14275.7|14270.7|876
1754384400000|2025-08-05 09:00:00|14325.9|14320.9|14368.4|14363.4|14368.9|14363.9|14314.4|14309.4|337
1754388000000|2025-08-05 10:00:00|14367.7|14362.7|14381.2|14376.2|14397.9|14392.9|14367.7|14362.7|204
1754391600000|2025-08-05 11:00:00|14380.8|14375.8|14391|14386|14404.3|14399.3|14372.8|14367.8|268
1754395200000|2025-08-05 12:00:00|14391.7|14386.7|14401.4|14396.4|14410.9|14405.9|14368.8|14363.8|565
1754398800000|2025-08-05 13:00:00|14401.9|14396.9|14409.6|14404.6|14432|14427|14388.7|14383.7|392
1754402400000|2025-08-05 14:00:00|14410.6|14405.6|14385|14380|14412.1|14407.1|14357.5|14352.5|713
1754406000000|2025-08-05 15:00:00|14383.7|14378.7|14403.5|14393.5|14417.5|14408.5|14375.7|14370.7|919
1754409600000|2025-08-05 16:00:00|14405.5|14394.5|14424.5|14412.5|14424.5|14416.5|14401.5|14391.5|102
1754413200000|2025-08-05 17:00:00|14423.5|14411.5|14449|14437|14455.5|14445.5|14421.5|14409.5|101
1754416800000|2025-08-05 18:00:00|14449.1|14437.1|14422.8|14410.8|14449.1|14437.1|14417.8|14405.8|11
1754420400000|2025-08-05 19:00:00|14425.2|14413.2|14423.5|14411.5|14432.5|14420.5|14418.6|14406.6|53
1754424000000|2025-08-05 20:00:00|14423|14411|14424.4|14412.4|14436|14424|14414.8|14402.8|0
1754427600000|2025-08-05 21:00:00|14423.9|14411.9|14422.9|14410.9|14428.8|14416.8|14420.7|14408.7|0
1754431200000|2025-08-05 22:00:00|14423.4|14411.4|14422.1|14410.1|14431.1|14419.1|14404.4|14392.4|0
1754434800000|2025-08-05 23:00:00|14421.8|14409.8|14410.8|14398.8|14427.8|14415.8|14410.8|14398.8|0
1754438400000|2025-08-06 00:00:00|14410.7|14398.7|14420.1|14408.1|14434.7|14422.7|14409.3|14397.3|0
1754442000000|2025-08-06 01:00:00|14417.7|14405.7|14444.7|14432.7|14447.1|14435.1|14412.8|14400.8|0
1754445600000|2025-08-06 02:00:00|14445.9|14433.9|14459|14447|14461.5|14449.5|14442.2|14430.2|0
1754449200000|2025-08-06 03:00:00|14461.4|14449.4|14455.2|14443.2|14463.7|14451.7|14451.5|14439.5|0
1754452800000|2025-08-06 04:00:00|14455.3|14443.3|14462.4|14450.4|14464.8|14452.8|14455.2|14443.2|0
1754456400000|2025-08-06 05:00:00|14466|14454|14486|14474|14503.1|14491.1|14457.4|14445.4|0
1754460000000|2025-08-06 06:00:00|14488.1|14476.1|14452.2|14447.2|14490.7|14485.7|14439.7|14434.7|166
1754463600000|2025-08-06 07:00:00|14452.7|14447.7|14432.8|14427.8|14473.2|14468.2|14398.2|14393.2|982
1754467200000|2025-08-06 08:00:00|14431.4|14426.4|14426.5|14421.5|14460.5|14455.5|14417.3|14412.3|411
1754470800000|2025-08-06 09:00:00|14426.4|14421.4|14515.4|14510.4|14535.5|14530.5|14420.4|14415.4|1411
1754474400000|2025-08-06 10:00:00|14514.9|14509.9|14491.8|14486.8|14520.9|14515.9|14480.3|14475.3|283
1754478000000|2025-08-06 11:00:00|14491.3|14486.3|14493|14488|14507.3|14502.3|14485.9|14480.9|355
1754481600000|2025-08-06 12:00:00|14494|14489|14492.9|14487.9|14504.1|14499.1|14484.8|14479.8|358
1754485200000|2025-08-06 13:00:00|14492.7|14487.7|14516.6|14511.6|14531.1|14526.1|14490.2|14485.2|315
1754488800000|2025-08-06 14:00:00|14517.1|14512.1|14512.4|14507.4|14539.8|14534.8|14510.4|14505.4|555
1754492400000|2025-08-06 15:00:00|14512.9|14507.9|14548.4|14539.4|14548.4|14539.4|14501.3|14496.3|838
1754496000000|2025-08-06 16:00:00|14552.4|14543.4|14544.4|14534.4|14558.4|14552.4|14538.4|14529.4|180
1754499600000|2025-08-06 17:00:00|14543.4|14536.4|14544.4|14532.4|14550.4|14540.4|14538.4|14529.4|48
1754503200000|2025-08-06 18:00:00|14544.3|14532.3|14550.9|14538.9|14560.1|14548.1|14544.3|14532.3|12
1754506800000|2025-08-06 19:00:00|14550.8|14538.8|14551.2|14539.2|14563.9|14551.9|14547.9|14535.9|30
1754510400000|2025-08-06 20:00:00|14551.5|14539.5|14551.4|14539.4|14552.1|14540.1|14544.8|14532.8|0
1754514000000|2025-08-06 21:00:00|14550.8|14538.8|14547.9|14535.9|14559.8|14547.8|14519.7|14507.7|0
1754517600000|2025-08-06 22:00:00|14548.1|14536.1|14580.7|14568.7|14592.1|14580.1|14539.1|14527.1|0
1754521200000|2025-08-06 23:00:00|14581.2|14569.2|14570.8|14558.8|14590.4|14578.4|14569.3|14557.3|0
1754524800000|2025-08-07 00:00:00|14570.6|14558.6|14565.8|14553.8|14582.8|14570.8|14561.7|14549.7|0
1754528400000|2025-08-07 01:00:00|14565.9|14553.9|14577.1|14565.1|14583.6|14571.6|14563.7|14551.7|0
1754532000000|2025-08-07 02:00:00|14577|14565|14575.7|14563.7|14581.5|14569.5|14572.6|14560.6|0
1754535600000|2025-08-07 03:00:00|14576.8|14564.8|14583.3|14571.3|14591.9|14579.9|14574.6|14562.6|0
1754539200000|2025-08-07 04:00:00|14583.2|14571.2|14591.5|14579.5|14595.7|14583.7|14578.6|14566.6|0
1754542800000|2025-08-07 05:00:00|14589.3|14577.3|14597.5|14585.5|14615.9|14603.9|14580.7|14568.7|0
1754546400000|2025-08-07 06:00:00|14599.6|14587.6|14586.3|14581.3|14613.3|14608.3|14566.8|14561.8|269
1754550000000|2025-08-07 07:00:00|14588.8|14583.8|14635.7|14630.7|14639.3|14634.3|14588.8|14583.8|1322
1754553600000|2025-08-07 08:00:00|14636.2|14631.2|14629.4|14624.4|14679.2|14674.2|14624.3|14619.3|1566
1754557200000|2025-08-07 09:00:00|14629.2|14624.2|14635|14630|14674.2|14669.2|14615.2|14610.2|697
1754560800000|2025-08-07 10:00:00|14634.2|14629.2|14598.8|14593.8|14642.2|14637.2|14598.3|14593.3|341
1754564400000|2025-08-07 11:00:00|14600.5|14595.5|14625.8|14620.8|14641|14636|14596.5|14591.5|566
1754568000000|2025-08-07 12:00:00|14626.9|14621.9|14651.6|14646.6|14658.8|14653.8|14623.2|14618.2|398
1754571600000|2025-08-07 13:00:00|14650.8|14645.8|14657.8|14652.8|14673.2|14668.2|14641.8|14636.8|394
1754575200000|2025-08-07 14:00:00|14657.9|14652.9|14680.6|14675.6|14690.3|14685.3|14632.2|14627.2|651
1754578800000|2025-08-07 15:00:00|14680.1|14675.1|14693.7|14684.7|14697.7|14689.7|14662.6|14657.6|779
1754582400000|2025-08-07 16:00:00|14692.7|14683.7|14697.7|14687.7|14715.7|14708.7|14678.7|14669.7|157
1754586000000|2025-08-07 17:00:00|14700.7|14688.7|14697.5|14685.5|14703.2|14692.7|14680.7|14673.7|119
1754589600000|2025-08-07 18:00:00|14699.7|14687.7|14694.4|14682.4|14701.9|14689.9|14670.4|14658.4|20
1754593200000|2025-08-07 19:00:00|14694.5|14682.5|14717.1|14705.1|14719.1|14707.1|14687.7|14675.7|36
1754596800000|2025-08-07 20:00:00|14717|14705|14728.6|14716.6|14732.3|14720.3|14717|14705|0
1754600400000|2025-08-07 21:00:00|14728.1|14716.1|14728.7|14716.7|14730.5|14718.5|14727.2|14715.2|0
1754604000000|2025-08-07 22:00:00|14727.2|14715.2|14738.3|14726.3|14743|14731|14727.2|14715.2|0
1754607600000|2025-08-07 23:00:00|14738.5|14726.5|14733|14721|14740.1|14728.1|14732.3|14720.3|0
1754611200000|2025-08-08 00:00:00|14733.4|14721.4|14753.9|14741.9|14759.3|14747.3|14728.8|14716.8|0
1754614800000|2025-08-08 01:00:00|14755|14743|14738|14726|14757.2|14745.2|14733.6|14721.6|0
1754618400000|2025-08-08 02:00:00|14740.1|14728.1|14748.8|14736.8|14751|14739|14738|14726|0
1754622000000|2025-08-08 03:00:00|14746.7|14734.7|14739|14727|14751|14739|14737.9|14725.9|0
1754625600000|2025-08-08 04:00:00|14740|14728|14739.5|14727.5|14744.3|14732.3|14732.4|14720.4|0
1754629200000|2025-08-08 05:00:00|14740.5|14728.5|14709.6|14697.6|14742.8|14730.8|14707.4|14695.4|0
1754632800000|2025-08-08 06:00:00|14711.7|14699.7|14712|14707|14733|14728|14700|14695|251
1754636400000|2025-08-08 07:00:00|14713.5|14708.5|14776|14771|14779|14774|14706|14701|1134
1754640000000|2025-08-08 08:00:00|14776.1|14771.1|14792|14787|14798.9|14793.9|14773.9|14768.9|574
1754643600000|2025-08-08 09:00:00|14793.4|14788.4|14819.6|14814.6|14823.2|14818.2|14789.4|14784.4|395
1754647200000|2025-08-08 10:00:00|14818.8|14813.8|14816|14811|14834.8|14829.8|14812.1|14807.1|284
1754650800000|2025-08-08 11:00:00|14815.5|14810.5|14805|14800|14823.2|14818.2|14798.5|14793.5|1272
1754654400000|2025-08-08 12:00:00|14805.5|14800.5|14805|14800|14821.6|14816.6|14790|14785|306
1754658000000|2025-08-08 13:00:00|14803.9|14798.9|14770.7|14765.7|14811.2|14806.2|14763.7|14758.7|469
1754661600000|2025-08-08 14:00:00|14772.5|14767.5|14825.8|14820.8|14861|14856|14771|14766|902
1754665200000|2025-08-08 15:00:00|14825.4|14820.4|14820|14811|14847|14840.8|14796|14789|930
1754668800000|2025-08-08 16:00:00|14819|14813|14838|14829|14840|14830|14819|14811|122
1754672400000|2025-08-08 17:00:00|14837|14828|14852.3|14840.3|14855|14846.5|14835|14826|66
1754676000000|2025-08-08 18:00:00|14852.4|14840.4|14854.6|14842.6|14859|14847|14850.2|14838.2|10
1754679600000|2025-08-08 19:00:00|14856.8|14844.8|14858.8|14846.8|14859.1|14847.1|14849.7|14837.7|13
1754683200000|2025-08-08 20:00:00|14857.3|14845.3|14875.3|14863.3|14877.7|14865.7|14856.9|14844.9|0
1754863200000|2025-08-10 22:00:00|14869.7|14857.7|14867.1|14855.1|14874.4|14862.4|14864.3|14852.3|0
1754866800000|2025-08-10 23:00:00|14866.9|14854.9|14857.4|14845.4|14870.7|14858.7|14854.9|14842.9|0
1754870400000|2025-08-11 00:00:00|14857.2|14845.2|14872.5|14860.5|14876.8|14864.8|14857|14845|0
1754874000000|2025-08-11 01:00:00|14872.4|14860.4|14878.8|14866.8|14878.9|14866.9|14866|14854|0
1754877600000|2025-08-11 02:00:00|14878.9|14866.9|14876.8|14864.8|14885.4|14873.4|14872.4|14860.4|0
1754881200000|2025-08-11 03:00:00|14876.9|14864.9|14874.6|14862.6|14881.3|14869.3|14872.4|14860.4|0
1754884800000|2025-08-11 04:00:00|14874.5|14862.5|14868|14856|14876.8|14864.8|14865.8|14853.8|0
1754888400000|2025-08-11 05:00:00|14867.9|14855.9|14865.9|14853.9|14868.1|14856.1|14859.3|14847.3|0
1754892000000|2025-08-11 06:00:00|14863.7|14851.7|14870.8|14865.8|14928.3|14923.3|14850.3|14845.3|120
1754895600000|2025-08-11 07:00:00|14873.3|14868.3|14749.3|14744.3|14882.3|14877.3|14747.3|14742.3|1582
1754899200000|2025-08-11 08:00:00|14749.8|14744.8|14731.8|14726.8|14767.3|14762.3|14730.8|14725.8|898
1754902800000|2025-08-11 09:00:00|14731.3|14726.3|14781.7|14776.7|14784.2|14779.2|14730.8|14725.8|600
1754906400000|2025-08-11 10:00:00|14781.2|14776.2|14787.6|14782.6|14790.7|14785.7|14762.1|14757.1|651
1754910000000|2025-08-11 11:00:00|14786.6|14781.6|14806.6|14801.6|14812.6|14807.6|14784.6|14779.6|698
1754913600000|2025-08-11 12:00:00|14805|14800|14799.4|14794.4|14813.1|14808.1|14778.8|14773.8|619
1754917200000|2025-08-11 13:00:00|14799.9|14794.9|14797.4|14792.4|14815.4|14810.4|14788.9|14783.9|1611
1754920800000|2025-08-11 14:00:00|14799|14794|14829.9|14824.9|14831.4|14826.4|14799|14794|1909
1754924400000|2025-08-11 15:00:00|14828.6|14823.6|14875.2|14867.2|14875.2|14867.2|14824.6|14819.6|992
1754928000000|2025-08-11 16:00:00|14876.2|14868.2|14862.2|14854.2|14886.2|14879.2|14861.2|14854.2|74
1754931600000|2025-08-11 17:00:00|14863.2|14855.2|14857.3|14845.3|14866.2|14858.2|14851.2|14843.2|35
1754935200000|2025-08-11 18:00:00|14858.4|14846.4|14863.4|14851.4|14868|14856|14852.1|14840.1|31
1754938800000|2025-08-11 19:00:00|14863.5|14851.5|14866.3|14854.3|14873.8|14861.8|14849.5|14837.5|38
1754942400000|2025-08-11 20:00:00|14865.2|14853.2|14859.2|14847.2|14868.1|14856.1|14856.2|14844.2|0
1754946000000|2025-08-11 21:00:00|14858.6|14846.6|14859.5|14847.5|14860.6|14848.6|14857.5|14845.5|0
1754949600000|2025-08-11 22:00:00|14861.7|14849.7|14865.3|14853.3|14866.8|14854.8|14854.3|14842.3|0
1754953200000|2025-08-11 23:00:00|14864.8|14852.8|14864.1|14852.1|14867.5|14855.5|14860.4|14848.4|0
1754956800000|2025-08-12 00:00:00|14863.3|14851.3|14881.8|14869.8|14892.1|14880.1|14860.8|14848.8|0
1754960400000|2025-08-12 01:00:00|14881.7|14869.7|14879.8|14867.8|14883|14871|14874.1|14862.1|0
1754964000000|2025-08-12 02:00:00|14879.7|14867.7|14886.2|14874.2|14890.6|14878.6|14877.6|14865.6|0
1754967600000|2025-08-12 03:00:00|14888.4|14876.4|14886.1|14874.1|14892.7|14880.7|14884|14872|0
1754971200000|2025-08-12 04:00:00|14886.2|14874.2|14914|14902|14916.4|14904.4|14884|14872|0
1754974800000|2025-08-12 05:00:00|14914.4|14902.4|14894.3|14882.3|14916.5|14904.5|14876.8|14864.8|0
1754978400000|2025-08-12 06:00:00|14894.2|14882.2|14897.5|14892.5|14923.5|14918.5|14882|14877|2084
1754982000000|2025-08-12 07:00:00|14899|14894|14939.5|14934.5|14951|14946|14884.5|14879.5|5302
1754985600000|2025-08-12 08:00:00|14938.7|14933.7|14927|14922|14942.7|14937.7|14919.5|14914.5|3238
1754989200000|2025-08-12 09:00:00|14927.8|14922.8|14871|14866|14935.3|14930.3|14867.5|14862.5|2010
1754992800000|2025-08-12 10:00:00|14869.8|14864.8|14863.9|14858.9|14878.7|14873.7|14847.7|14842.7|1534
1754996400000|2025-08-12 11:00:00|14862.9|14857.9|14858.7|14853.7|14867.1|14862.1|14845.4|14840.4|1385
1755000000000|2025-08-12 12:00:00|14859.6|14854.6|14901.6|14896.6|14907.6|14902.6|14849.3|14844.3|2220
1755003600000|2025-08-12 13:00:00|14901.2|14896.2|14878.3|14873.3|14914.2|14909.2|14856.6|14851.6|2064
1755007200000|2025-08-12 14:00:00|14877.6|14872.6|14876.9|14871.9|14887.6|14882.6|14856.9|14851.9|2013
1755010800000|2025-08-12 15:00:00|14877.3|14872.3|14870|14862|14894.5|14889.5|14851|14845|2232
1755014400000|2025-08-12 16:00:00|14868|14859|14879|14870|14881|14874|14859|14850|102
1755018000000|2025-08-12 17:00:00|14878|14869|14885.1|14873.1|14888|14882|14871.5|14859.5|40
1755021600000|2025-08-12 18:00:00|14885.2|14873.2|14885.4|14873.4|14892.3|14880.3|14881.4|14869.4|6
1755025200000|2025-08-12 19:00:00|14885.5|14873.5|14905.5|14893.5|14905.7|14893.7|14885.5|14873.5|7
1755028800000|2025-08-12 20:00:00|14902.1|14890.1|14902.1|14890.1|14903.9|14891.9|14898.5|14886.5|0
1755032400000|2025-08-12 21:00:00|14902|14890|14897.5|14885.5|14902.1|14890.1|14896.7|14884.7|0
1755036000000|2025-08-12 22:00:00|14897.6|14885.6|14895.9|14883.9|14901.5|14889.5|14894.6|14882.6|0
1755039600000|2025-08-12 23:00:00|14895.5|14883.5|14906.8|14894.8|14907.2|14895.2|14895|14883|0
1755043200000|2025-08-13 00:00:00|14906.4|14894.4|14901.7|14889.7|14908.5|14896.5|14899.6|14887.6|0
1755046800000|2025-08-13 01:00:00|14901.8|14889.8|14892.9|14880.9|14903.9|14891.9|14890.7|14878.7|0
1755050400000|2025-08-13 02:00:00|14890.7|14878.7|14901.7|14889.7|14904|14892|14888.6|14876.6|0
1755054000000|2025-08-13 03:00:00|14903.9|14891.9|14908.2|14896.2|14912.6|14900.6|14901.7|14889.7|0
1755057600000|2025-08-13 04:00:00|14910.4|14898.4|14923.4|14911.4|14927.8|14915.8|14908.2|14896.2|0
1755061200000|2025-08-13 05:00:00|14925.6|14913.6|14913.9|14901.9|14925.6|14913.6|14905.6|14893.6|0
1755064800000|2025-08-13 06:00:00|14912.9|14900.9|14895.5|14890.5|14916.1|14907.5|14874|14869|161
1755068400000|2025-08-13 07:00:00|14902.5|14897.5|14999.5|14994.5|15011.9|15006.9|14897|14892|4184
1755072000000|2025-08-13 08:00:00|15000.3|14995.3|15003.8|14998.8|15015.3|15010.3|14971.3|14966.3|1148
1755075600000|2025-08-13 09:00:00|15004.6|14999.6|14997.5|14992.5|15009.6|15004.6|14983.4|14978.4|1979
1755079200000|2025-08-13 10:00:00|14996.4|14991.4|15014.1|15009.1|15016.6|15011.6|14995.4|14990.4|1760
1755082800000|2025-08-13 11:00:00|15013.8|15008.8|15012.6|15007.6|15021.5|15016.5|15006.3|15001.3|908
1755086400000|2025-08-13 12:00:00|15012.1|15007.1|15021.8|15016.8|15034|15029|15006.1|15001.1|1193
1755090000000|2025-08-13 13:00:00|15022.6|15017.6|15006.2|15001.2|15035.3|15030.3|15005.2|15000.2|1080
1755093600000|2025-08-13 14:00:00|15006.4|15001.4|15000.4|14995.4|15023.1|15018.1|14991.4|14986.4|1215
1755097200000|2025-08-13 15:00:00|15000.9|14995.9|14995.7|14987.7|15026.7|15021.7|14994.7|14985.7|1289
1755100800000|2025-08-13 16:00:00|14997.7|14988.7|15004.7|14995.7|15009.7|14999.7|14995.7|14985.7|42
1755104400000|2025-08-13 17:00:00|15009.2|14997.2|15021.2|15009.2|15021.2|15012.7|15008.2|14996.2|28
1755108000000|2025-08-13 18:00:00|15020.1|15008.1|15025.3|15013.3|15032.1|15020.1|15018.9|15006.9|0
1755111600000|2025-08-13 19:00:00|15025.2|15013.2|15040.2|15028.2|15042.3|15030.3|15023|15011|5
1755115200000|2025-08-13 20:00:00|15041.2|15029.2|15033.3|15021.3|15048|15036|15032|15020|0
1755118800000|2025-08-13 21:00:00|15032.7|15020.7|15038.7|15026.7|15039.1|15027.1|15032.7|15020.7|0
1755122400000|2025-08-13 22:00:00|15038.6|15026.6|15042|15030|15042.9|15030.9|15027.9|15015.9|0
1755126000000|2025-08-13 23:00:00|15041.8|15029.8|15040.4|15028.4|15045.6|15033.6|15038.4|15026.4|0
1755129600000|2025-08-14 00:00:00|15040.5|15028.5|15027.1|15015.1|15043.3|15031.3|15023.9|15011.9|0
1755133200000|2025-08-14 01:00:00|15024.9|15012.9|15027.1|15015.1|15029.3|15017.3|15022.6|15010.6|0
1755136800000|2025-08-14 02:00:00|15027|15015|15029.4|15017.4|15029.4|15017.4|15022.8|15010.8|0
1755140400000|2025-08-14 03:00:00|15029.5|15017.5|15022.7|15010.7|15029.5|15017.5|15018.3|15006.3|0
1755144000000|2025-08-14 04:00:00|15020.5|15008.5|15022.8|15010.8|15024.9|15012.9|15018.3|15006.3|0
1755147600000|2025-08-14 05:00:00|15024.9|15012.9|15000.2|14988.2|15024.9|15012.9|14987.1|14975.1|0
1755151200000|2025-08-14 06:00:00|14995.8|14983.8|15027.6|15022.6|15027.6|15022.6|14989.3|14977.3|42
1755154800000|2025-08-14 07:00:00|15030.1|15025.1|15129.1|15124.1|15129.1|15124.1|15030.1|15025.1|1735
1755158400000|2025-08-14 08:00:00|15129.7|15124.7|15116.4|15111.4|15146|15141|15115.4|15110.4|1298
1755162000000|2025-08-14 09:00:00|15117.1|15112.1|15128.3|15123.3|15144.8|15139.8|15116.1|15111.1|633
1755165600000|2025-08-14 10:00:00|15126.8|15121.8|15129.8|15124.8|15134|15129|15113.5|15108.5|835
1755169200000|2025-08-14 11:00:00|15129.6|15124.6|15156.8|15151.8|15162.8|15157.8|15127.1|15122.1|755
1755172800000|2025-08-14 12:00:00|15158.1|15153.1|15097.1|15092.1|15158.6|15153.6|15090.6|15085.6|745
1755176400000|2025-08-14 13:00:00|15097.9|15092.9|15169.8|15164.8|15171.8|15166.8|15093.9|15088.9|828
1755180000000|2025-08-14 14:00:00|15168.9|15163.9|15189.2|15184.2|15210.6|15205.6|15163.4|15158.4|976
1755183600000|2025-08-14 15:00:00|15190.7|15185.7|15232.5|15220.5|15232.5|15225.5|15178.5|15173.5|1237
1755187200000|2025-08-14 16:00:00|15231.5|15219.5|15231.5|15222.5|15233.5|15225.5|15216.5|15204.5|410
1755190800000|2025-08-14 17:00:00|15233.5|15223.5|15245.3|15233.3|15247.5|15239.5|15233.5|15223.5|82
1755194400000|2025-08-14 18:00:00|15245.2|15233.2|15245.5|15233.5|15252.2|15240.2|15234.3|15222.3|7
1755198000000|2025-08-14 19:00:00|15243.3|15231.3|15259.1|15247.1|15266|15254|15243.3|15231.3|33
1755201600000|2025-08-14 20:00:00|15258.9|15246.9|15259.5|15247.5|15261.3|15249.3|15245.6|15233.6|0
1755205200000|2025-08-14 21:00:00|15259.7|15247.7|15258.5|15246.5|15260.6|15248.6|15256.9|15244.9|0
1755208800000|2025-08-14 22:00:00|15258.1|15246.1|15264.6|15252.6|15265.5|15253.5|15255.4|15243.4|0
1755212400000|2025-08-14 23:00:00|15264.8|15252.8|15266|15254|15277.3|15265.3|15258.9|15246.9|0
1755216000000|2025-08-15 00:00:00|15266.4|15254.4|15266.3|15254.3|15275.9|15263.9|15257.4|15245.4|0
1755219600000|2025-08-15 01:00:00|15266.2|15254.2|15268.9|15256.9|15275.4|15263.4|15264.5|15252.5|0
1755223200000|2025-08-15 02:00:00|15270|15258|15273.3|15261.3|15275.5|15263.5|15266.7|15254.7|0
1755226800000|2025-08-15 03:00:00|15271.1|15259.1|15266.2|15254.2|15271.2|15259.2|15264.5|15252.5|0
1755230400000|2025-08-15 04:00:00|15268.4|15256.4|15276.3|15264.3|15278.3|15266.3|15266.2|15254.2|0
1755234000000|2025-08-15 05:00:00|15278.5|15266.5|15294.1|15282.1|15307.1|15295.1|15278.5|15266.5|0
1755237600000|2025-08-15 06:00:00|15291.9|15279.9|15294.4|15289.4|15309.4|15304.4|15278.4|15273.4|156
1755241200000|2025-08-15 07:00:00|15297.4|15292.4|15321|15316|15339.4|15334.4|15277.7|15272.7|1532
1755244800000|2025-08-15 08:00:00|15320.7|15315.7|15253.2|15248.2|15333.2|15328.2|15252.2|15247.2|1081
1755248400000|2025-08-15 09:00:00|15254.7|15249.7|15268.4|15263.4|15280.9|15275.9|15221.7|15216.7|891
1755252000000|2025-08-15 10:00:00|15270.1|15265.1|15284.1|15279.1|15292.1|15287.1|15255.1|15250.1|332
1755255600000|2025-08-15 11:00:00|15281.1|15276.1|15271.1|15266.1|15293.6|15288.6|15269.6|15264.6|367
1755259200000|2025-08-15 12:00:00|15269.1|15264.1|15269.8|15264.8|15279.8|15274.8|15257.1|15252.1|289
1755262800000|2025-08-15 13:00:00|15269.1|15264.1|15255.8|15250.8|15289.1|15284.1|15250.8|15245.8|410
1755266400000|2025-08-15 14:00:00|15257.1|15252.1|15277.9|15272.9|15284.9|15279.9|15221.7|15216.7|1529
1755270000000|2025-08-15 15:00:00|15277.4|15272.4|15283.8|15274.8|15292.8|15286.5|15271.4|15265.8|870
1755273600000|2025-08-15 16:00:00|15284.8|15275.8|15286.3|15274.3|15288.8|15281.8|15275.8|15267.8|66
1755277200000|2025-08-15 17:00:00|15284.8|15272.8|15290.3|15278.3|15296.8|15288.8|15282.8|15270.8|27
1755280800000|2025-08-15 18:00:00|15292.5|15280.5|15286.2|15274.2|15292.6|15280.6|15281.6|15269.6|1
1755284400000|2025-08-15 19:00:00|15286.1|15274.1|15289.2|15277.2|15291.3|15279.3|15274.4|15262.4|8
1755288000000|2025-08-15 20:00:00|15289.1|15277.1|15280.2|15268.2|15289.6|15277.6|15275.9|15263.9|0
1755291600000|2025-08-15 21:00:00|15280.3|15268.3|15280.3|15268.3|15280.3|15268.3|15280.3|15268.3|0
1755468000000|2025-08-17 22:00:00|15290.3|15278.3|15300.9|15288.9|15302.2|15290.2|15289.1|15277.1|0
1755471600000|2025-08-17 23:00:00|15301.3|15289.3|15303.6|15291.6|15306.5|15294.5|15299.1|15287.1|0
1755475200000|2025-08-18 00:00:00|15303.2|15291.2|15299.2|15287.2|15321.6|15309.6|15297|15285|0
1755478800000|2025-08-18 01:00:00|15297|15285|15302.3|15290.3|15304.4|15292.4|15297|15285|0
1755482400000|2025-08-18 02:00:00|15302.2|15290.2|15304.3|15292.3|15308.7|15296.7|15300|15288|0
1755486000000|2025-08-18 03:00:00|15306.5|15294.5|15315|15303|15317.3|15305.3|15304.3|15292.3|0
1755489600000|2025-08-18 04:00:00|15312.9|15300.9|15309.3|15297.3|15314|15302|15304|15292|0
1755493200000|2025-08-18 05:00:00|15307.2|15295.2|15302.8|15290.8|15309.4|15297.4|15298.3|15286.3|0
1755496800000|2025-08-18 06:00:00|15305|15293|15262.6|15257.6|15311.5|15299.5|15250.1|15245.1|160
1755500400000|2025-08-18 07:00:00|15271.1|15266.1|15227.8|15222.8|15287.6|15282.6|15211.6|15206.6|842
1755504000000|2025-08-18 08:00:00|15228.4|15223.4|15228.8|15223.8|15241.9|15236.9|15191.2|15186.2|518
1755507600000|2025-08-18 09:00:00|15228.4|15223.4|15204.4|15199.4|15255.4|15250.4|15203.9|15198.9|675
1755511200000|2025-08-18 10:00:00|15204.8|15199.8|15177.2|15172.2|15205.3|15200.3|15159.7|15154.7|279
1755514800000|2025-08-18 11:00:00|15176.8|15171.8|15171.6|15166.6|15192.8|15187.8|15168.6|15163.6|257
1755518400000|2025-08-18 12:00:00|15173|15168|15181.5|15176.5|15185.5|15180.5|15162.5|15157.5|247
1755522000000|2025-08-18 13:00:00|15180.6|15175.6|15214.7|15209.7|15230.7|15225.7|15180.1|15175.1|392
1755525600000|2025-08-18 14:00:00|15214.3|15209.3|15211.6|15206.6|15227.8|15222.8|15189.7|15184.7|478
1755529200000|2025-08-18 15:00:00|15211.1|15206.1|15254.6|15245.6|15263.6|15256.6|15206.1|15201.1|797
1755532800000|2025-08-18 16:00:00|15255.6|15244.6|15251.6|15239.6|15263.6|15256.6|15251.6|15239.6|42
1755536400000|2025-08-18 17:00:00|15252.6|15242.6|15254.1|15242.1|15262.6|15255.6|15249.1|15238.6|36
1755540000000|2025-08-18 18:00:00|15254|15242|15263.1|15251.1|15265.4|15253.4|15247.4|15235.4|12
1755543600000|2025-08-18 19:00:00|15263.2|15251.2|15267.3|15255.3|15272.9|15260.9|15254.2|15242.2|11
1755547200000|2025-08-18 20:00:00|15267.7|15255.7|15265.8|15253.8|15271.7|15259.7|15263.6|15251.6|0
1755550800000|2025-08-18 21:00:00|15265.9|15253.9|15268.1|15256.1|15268.5|15256.5|15264.9|15252.9|0
1755554400000|2025-08-18 22:00:00|15268.5|15256.5|15278.8|15266.8|15284|15272|15268.5|15256.5|0
1755558000000|2025-08-18 23:00:00|15278.9|15266.9|15275.8|15263.8|15280|15268|15274|15262|0
1755561600000|2025-08-19 00:00:00|15275.9|15263.9|15281.9|15269.9|15282|15270|15268.7|15256.7|0
1755565200000|2025-08-19 01:00:00|15284.1|15272.1|15275.3|15263.3|15286.4|15274.4|15275.3|15263.3|0
1755568800000|2025-08-19 02:00:00|15275.2|15263.2|15266.4|15254.4|15277.5|15265.5|15264.2|15252.2|0
1755572400000|2025-08-19 03:00:00|15264.2|15252.2|15262|15250|15273.2|15261.2|15259.8|15247.8|0
1755576000000|2025-08-19 04:00:00|15261.9|15249.9|15266.9|15254.9|15269.1|15257.1|15259.8|15247.8|0
1755579600000|2025-08-19 05:00:00|15269|15257|15260.1|15248.1|15269.1|15257.1|15255.8|15243.8|0
1755583200000|2025-08-19 06:00:00|15262.3|15250.3|15248.5|15243.5|15266.6|15258.5|15239|15234|110
1755586800000|2025-08-19 07:00:00|15252|15247|15253.8|15248.8|15288.3|15283.3|15244.5|15239.5|1169
1755590400000|2025-08-19 08:00:00|15254.8|15249.8|15296.6|15291.6|15298.1|15293.1|15244.3|15239.3|603
1755594000000|2025-08-19 09:00:00|15296.5|15291.5|15324.4|15319.4|15363.9|15358.9|15292.5|15287.5|831
1755597600000|2025-08-19 10:00:00|15323.9|15318.9|15316.8|15311.8|15335.5|15330.5|15307.3|15302.3|237
1755601200000|2025-08-19 11:00:00|15318.6|15313.6|15313|15308|15331.5|15326.5|15306.5|15301.5|292
1755604800000|2025-08-19 12:00:00|15315|15310|15325.9|15320.9|15330.9|15325.9|15312.5|15307.5|220
1755608400000|2025-08-19 13:00:00|15326.5|15321.5|15326.5|15321.5|15352.6|15347.6|15313|15308|344
1755612000000|2025-08-19 14:00:00|15326.2|15321.2|15309.8|15304.8|15334.2|15329.2|15307.7|15302.7|481
1755615600000|2025-08-19 15:00:00|15309.5|15304.5|15278.7|15269.7|15323.2|15318.2|15277.7|15268.7|860
1755619200000|2025-08-19 16:00:00|15281.7|15268.7|15268.2|15256.2|15282.7|15274.7|15257.7|15249.7|85
1755622800000|2025-08-19 17:00:00|15267.7|15255.7|15254.5|15242.5|15267.7|15255.7|15253.7|15242.5|55
1755626400000|2025-08-19 18:00:00|15254.4|15242.4|15242.9|15230.9|15256.7|15244.7|15238.3|15226.3|13
1755630000000|2025-08-19 19:00:00|15242.8|15230.8|15252|15240|15252.1|15240.1|15238.2|15226.2|28
1755633600000|2025-08-19 20:00:00|15250.7|15238.7|15256|15244|15257.2|15245.2|15250.3|15238.3|0
1755637200000|2025-08-19 21:00:00|15254.7|15242.7|15251.3|15239.3|15256.3|15244.3|15250.9|15238.9|0
1755640800000|2025-08-19 22:00:00|15251.1|15239.1|15250.8|15238.8|15259.8|15247.8|15247.7|15235.7|0
1755644400000|2025-08-19 23:00:00|15251|15239|15242.5|15230.5|15254.1|15242.1|15237.3|15225.3|0
1755648000000|2025-08-20 00:00:00|15242.4|15230.4|15227.8|15215.8|15244|15232|15221.4|15209.4|0
1755651600000|2025-08-20 01:00:00|15230|15218|15227.1|15215.1|15234.3|15222.3|15214.1|15202.1|0
1755655200000|2025-08-20 02:00:00|15228.2|15216.2|15226.9|15214.9|15231.3|15219.3|15220.2|15208.2|0
1755658800000|2025-08-20 03:00:00|15229.1|15217.1|15205.9|15193.9|15229.1|15217.1|15205.8|15193.8|0
1755662400000|2025-08-20 04:00:00|15205.8|15193.8|15212.4|15200.4|15221.3|15209.3|15205.8|15193.8|0
1755666000000|2025-08-20 05:00:00|15210.2|15198.2|15233.2|15221.2|15234.3|15222.3|15207.9|15195.9|0
1755669600000|2025-08-20 06:00:00|15232.1|15220.1|15240|15235|15245|15240|15209|15204|120
1755673200000|2025-08-20 07:00:00|15239|15234|15277.5|15272.5|15290.5|15285.5|15239|15234|705
1755676800000|2025-08-20 08:00:00|15280|15275|15259.2|15254.2|15291.3|15286.3|15247.2|15242.2|612
1755680400000|2025-08-20 09:00:00|15258.1|15253.1|15291.2|15286.2|15291.2|15286.2|15258.1|15253.1|297
1755684000000|2025-08-20 10:00:00|15292.3|15287.3|15295.6|15290.6|15314|15309|15286.1|15281.1|371
1755687600000|2025-08-20 11:00:00|15296.6|15291.6|15284|15279|15308.7|15303.7|15256|15251|538
1755691200000|2025-08-20 12:00:00|15284.5|15279.5|15271|15266|15307.3|15302.3|15271|15266|158
1755694800000|2025-08-20 13:00:00|15272.4|15267.4|15275.3|15270.3|15303.5|15298.5|15256.3|15251.3|490
1755698400000|2025-08-20 14:00:00|15274.9|15269.9|15283.2|15278.2|15296.4|15291.4|15271.9|15266.9|479
1755702000000|2025-08-20 15:00:00|15283.1|15278.1|15272.9|15265.9|15302.9|15294.9|15268.9|15260.9|464
1755705600000|2025-08-20 16:00:00|15273.9|15263.9|15278.9|15269.9|15297.9|15288.9|15269.9|15263.9|62
1755709200000|2025-08-20 17:00:00|15280.9|15267.9|15292.9|15280.9|15294.4|15286.9|15278.9|15266.9|17
1755712800000|2025-08-20 18:00:00|15292.8|15280.8|15290.5|15278.5|15299.6|15287.6|15274.4|15262.4|16
1755716400000|2025-08-20 19:00:00|15290.6|15278.6|15307.5|15295.5|15312.4|15300.4|15288.5|15276.5|31
1755720000000|2025-08-20 20:00:00|15308.4|15296.4|15309.3|15297.3|15310.8|15298.8|15304.1|15292.1|0
1755723600000|2025-08-20 21:00:00|15308.6|15296.6|15310.7|15298.7|15311.8|15299.8|15308.6|15296.6|0
1755727200000|2025-08-20 22:00:00|15310.8|15298.8|15306.9|15294.9|15318.1|15306.1|15304.9|15292.9|0
1755730800000|2025-08-20 23:00:00|15307.1|15295.1|15306.5|15294.5|15309.2|15297.2|15301.3|15289.3|0
1755734400000|2025-08-21 00:00:00|15306.3|15294.3|15309.6|15297.6|15318.5|15306.5|15298.6|15286.6|0
1755738000000|2025-08-21 01:00:00|15309.7|15297.7|15319|15307|15319|15307|15305.1|15293.1|0
1755741600000|2025-08-21 02:00:00|15318.9|15306.9|15325.8|15313.8|15325.8|15313.8|15316.7|15304.7|0
1755745200000|2025-08-21 03:00:00|15324.7|15312.7|15316.8|15304.8|15325.9|15313.9|15316.8|15304.8|0
1755748800000|2025-08-21 04:00:00|15314.6|15302.6|15299.4|15287.4|15319|15307|15299.4|15287.4|0
1755752400000|2025-08-21 05:00:00|15299.3|15287.3|15295.1|15283.1|15300.6|15288.6|15281.8|15269.8|0
1755756000000|2025-08-21 06:00:00|15297.3|15285.3|15294.4|15289.4|15305.9|15300.9|15281.4|15276.4|56
1755759600000|2025-08-21 07:00:00|15295.4|15290.4|15289.8|15284.8|15308.9|15303.9|15274.2|15269.2|959
1755763200000|2025-08-21 08:00:00|15288.8|15283.8|15238|15233|15305.8|15300.8|15231|15226|679
1755766800000|2025-08-21 09:00:00|15237.5|15232.5|15235.7|15230.7|15263|15258|15227.5|15222.5|620
1755770400000|2025-08-21 10:00:00|15236.7|15231.7|15195|15190|15236.7|15231.7|15193.5|15188.5|655
1755774000000|2025-08-21 11:00:00|15195.4|15190.4|15196.4|15191.4|15217.9|15212.9|15172|15167|430
1755777600000|2025-08-21 12:00:00|15195.9|15190.9|15202.1|15197.1|15218|15213|15186.9|15181.9|321
1755781200000|2025-08-21 13:00:00|15203.1|15198.1|15268.9|15263.9|15275.4|15270.4|15201.1|15196.1|547
1755784800000|2025-08-21 14:00:00|15269.4|15264.4|15280.7|15275.7|15299.1|15294.1|15264.4|15259.4|549
1755788400000|2025-08-21 15:00:00|15281.3|15276.3|15291.9|15283.9|15314.9|15306.9|15271.8|15266.8|781
1755792000000|2025-08-21 16:00:00|15290.9|15282.9|15297.9|15286.9|15303.9|15295.9|15283.9|15276.9|115
1755795600000|2025-08-21 17:00:00|15296.9|15285.9|15294.9|15282.9|15300.9|15293.9|15278.9|15267.9|29
1755799200000|2025-08-21 18:00:00|15292.7|15280.7|15299.4|15287.4|15301.6|15289.6|15287.9|15275.9|0
1755802800000|2025-08-21 19:00:00|15299.3|15287.3|15300|15288|15304|15292|15292.6|15280.6|4
1755806400000|2025-08-21 20:00:00|15301.1|15289.1|15303.7|15291.7|15306.3|15294.3|15296.3|15284.3|0
1755810000000|2025-08-21 21:00:00|15304.6|15292.6|15306|15294|15306.6|15294.6|15303|15291|0
1755813600000|2025-08-21 22:00:00|15306.1|15294.1|15314.7|15302.7|15316.1|15304.1|15306.1|15294.1|0
1755817200000|2025-08-21 23:00:00|15314.5|15302.5|15317.2|15305.2|15317.7|15305.7|15310.3|15298.3|0
1755820800000|2025-08-22 00:00:00|15316.3|15304.3|15306.1|15294.1|15319.3|15307.3|15288.4|15276.4|0
1755824400000|2025-08-22 01:00:00|15306.2|15294.2|15301.7|15289.7|15310.6|15298.6|15299.4|15287.4|0
1755828000000|2025-08-22 02:00:00|15301.8|15289.8|15299.5|15287.5|15312.8|15300.8|15299.5|15287.5|0
1755831600000|2025-08-22 03:00:00|15297.3|15285.3|15292.5|15280.5|15297.3|15285.3|15292.4|15280.4|0
1755835200000|2025-08-22 04:00:00|15292.4|15280.4|15291.4|15279.4|15299|15287|15290.2|15278.2|0
1755838800000|2025-08-22 05:00:00|15292.5|15280.5|15287.8|15275.8|15294.6|15282.6|15278.9|15266.9|0
1755842400000|2025-08-22 06:00:00|15287.7|15275.7|15256.8|15251.8|15287.7|15280.3|15251.8|15246.8|90
1755846000000|2025-08-22 07:00:00|15259.8|15254.8|15336.9|15331.9|15342.9|15337.9|15259.3|15254.3|1096
1755849600000|2025-08-22 08:00:00|15335.7|15330.7|15389.9|15384.9|15389.9|15384.9|15328.7|15323.7|714
1755853200000|2025-08-22 09:00:00|15388.9|15383.9|15366.9|15361.9|15389.9|15384.9|15358.1|15353.1|467
1755856800000|2025-08-22 10:00:00|15368.3|15363.3|15369|15364|15383.6|15378.6|15362.7|15357.7|276
1755860400000|2025-08-22 11:00:00|15368.8|15363.8|15354.7|15349.7|15378.3|15373.3|15350.8|15345.8|489
1755864000000|2025-08-22 12:00:00|15355.4|15350.4|15361|15356|15373.8|15368.8|15352.9|15347.9|283
1755867600000|2025-08-22 13:00:00|15361.4|15356.4|15414|15409|15414.5|15409.5|15360.9|15355.9|627
1755871200000|2025-08-22 14:00:00|15412.4|15407.4|15406.2|15401.2|15448.6|15443.6|15381.8|15376.8|1044
1755874800000|2025-08-22 15:00:00|15406.7|15401.7|15384.8|15374.8|15424.3|15419.3|15383.8|15374.8|711
1755878400000|2025-08-22 16:00:00|15383.8|15375.8|15392.8|15381.8|15405.8|15396.8|15383.8|15375.8|65
1755882000000|2025-08-22 17:00:00|15394.3|15382.3|15408.8|15396.8|15412.3|15400.3|15394.3|15382.3|47
1755885600000|2025-08-22 18:00:00|15408.9|15396.9|15410.4|15398.4|15413|15401|15401.7|15389.7|15
1755889200000|2025-08-22 19:00:00|15410.5|15398.5|15414.4|15402.4|15414.8|15402.8|15405.1|15393.1|10
1755892800000|2025-08-22 20:00:00|15413.5|15401.5|15414|15402|15416.8|15404.8|15405.1|15393.1|0
1755896400000|2025-08-22 21:00:00|15419.2|15407.2|15419.2|15407.2|15419.2|15407.2|15419.2|15407.2|0
1756072800000|2025-08-24 22:00:00|15420|15408|15418.8|15406.8|15423.8|15411.8|15411.6|15399.6|0
1756076400000|2025-08-24 23:00:00|15419|15407|15418.4|15406.4|15424.1|15412.1|15414.5|15402.5|0
1756080000000|2025-08-25 00:00:00|15418.8|15406.8|15405.8|15393.8|15425.6|15413.6|15403.6|15391.6|0
1756083600000|2025-08-25 01:00:00|15406.8|15394.8|15387.9|15375.9|15410|15398|15386.9|15374.9|0
1756087200000|2025-08-25 02:00:00|15389|15377|15388.9|15376.9|15396.8|15384.8|15385.7|15373.7|0
1756090800000|2025-08-25 03:00:00|15387.9|15375.9|15393.6|15381.6|15396.9|15384.9|15385.6|15373.6|0
1756094400000|2025-08-25 04:00:00|15392.6|15380.6|15392.6|15380.6|15397|15385|15390.3|15378.3|0
1756098000000|2025-08-25 05:00:00|15391.5|15379.5|15403|15391|15404|15392|15386.4|15374.4|0
1756101600000|2025-08-25 06:00:00|15381.6|15376.6|15345.1|15340.1|15381.6|15376.6|15344.6|15339.6|80
1756105200000|2025-08-25 07:00:00|15345.6|15340.6|15349.2|15344.2|15353.7|15348.7|15316.6|15311.6|947
1756108800000|2025-08-25 08:00:00|15348.4|15343.4|15335.1|15330.1|15354.4|15349.4|15319.4|15314.4|281
1756112400000|2025-08-25 09:00:00|15336.2|15331.2|15307.4|15302.4|15336.2|15331.2|15300.4|15295.4|228
1756116000000|2025-08-25 10:00:00|15308.1|15303.1|15314.1|15309.1|15318.1|15313.1|15298.1|15293.1|187
1756119600000|2025-08-25 11:00:00|15314.4|15309.4|15294.8|15289.8|15323.9|15318.9|15274.6|15269.6|336
1756123200000|2025-08-25 12:00:00|15296|15291|15256.3|15251.3|15297.5|15292.5|15255.8|15250.8|552
1756126800000|2025-08-25 13:00:00|15258.3|15253.3|15303.9|15298.9|15303.9|15298.9|15257.8|15252.8|569
1756130400000|2025-08-25 14:00:00|15303|15298|15245.1|15240.1|15308|15303|15227.6|15222.6|1029
1756134000000|2025-08-25 15:00:00|15244.6|15239.6|15264.3|15257.3|15276.3|15268.3|15242.6|15237.6|1131
1756137600000|2025-08-25 16:00:00|15265.3|15256.3|15272.8|15260.8|15280.3|15273.3|15265.3|15255.3|121
1756141200000|2025-08-25 17:00:00|15272.3|15260.3|15264.8|15252.8|15273.3|15264.3|15254.3|15246.3|30
1756144800000|2025-08-25 18:00:00|15264.7|15252.7|15262.4|15250.4|15267|15255|15257.9|15245.9|10
1756148400000|2025-08-25 19:00:00|15262.5|15250.5|15250.7|15238.7|15262.5|15250.5|15250.7|15238.7|38
1756152000000|2025-08-25 20:00:00|15251.8|15239.8|15260.1|15248.1|15263.2|15251.2|15249.5|15237.5|0
1756155600000|2025-08-25 21:00:00|15259.8|15247.8|15260|15248|15261.1|15249.1|15258.4|15246.4|0
1756159200000|2025-08-25 22:00:00|15260.4|15248.4|15265.2|15253.2|15267.9|15255.9|15259.5|15247.5|0
1756162800000|2025-08-25 23:00:00|15265.4|15253.4|15261.9|15249.9|15267.5|15255.5|15258.5|15246.5|0
1756166400000|2025-08-26 00:00:00|15261.8|15249.8|15201.1|15189.1|15263.9|15251.9|15165.8|15153.8|0
1756170000000|2025-08-26 01:00:00|15201|15189|15194.3|15182.3|15220.6|15208.6|15189.9|15177.9|0
1756173600000|2025-08-26 02:00:00|15194.4|15182.4|15205.5|15193.5|15214.5|15202.5|15190.3|15178.3|0
1756177200000|2025-08-26 03:00:00|15205.6|15193.6|15199|15187|15207.8|15195.8|15190.2|15178.2|0
1756180800000|2025-08-26 04:00:00|15199.1|15187.1|15191.2|15179.2|15203.5|15191.5|15175.8|15163.8|0
1756184400000|2025-08-26 05:00:00|15191.3|15179.3|15217.3|15205.3|15217.4|15205.4|15191.2|15179.2|0
1756188000000|2025-08-26 06:00:00|15219.4|15207.4|15160.6|15155.6|15230.1|15225.1|15160.6|15155.6|219
1756191600000|2025-08-26 07:00:00|15159.1|15154.1|15148|15143|15190.1|15185.1|15109.6|15104.6|1907
1756195200000|2025-08-26 08:00:00|15146.8|15141.8|15145.1|15140.1|15158.1|15153.1|15100.2|15095.2|528
1756198800000|2025-08-26 09:00:00|15145.6|15140.6|15140.2|15135.2|15160.1|15155.1|15117.6|15112.6|268
1756202400000|2025-08-26 10:00:00|15140.3|15135.3|15139.1|15134.1|15155|15150|15128.3|15123.3|209
1756206000000|2025-08-26 11:00:00|15141.1|15136.1|15147.6|15142.6|15159.5|15154.5|15132.1|15127.1|237
1756209600000|2025-08-26 12:00:00|15148.1|15143.1|15163.2|15158.2|15182.2|15177.2|15145.5|15140.5|242
1756213200000|2025-08-26 13:00:00|15163.8|15158.8|15167.6|15162.6|15188.5|15183.5|15149.1|15144.1|436
1756216800000|2025-08-26 14:00:00|15167.3|15162.3|15149.3|15144.3|15194.3|15189.3|15147.8|15142.8|584
1756220400000|2025-08-26 15:00:00|15149.2|15144.2|15118.3|15110.3|15149.2|15144.2|15101.3|15094.3|859
1756224000000|2025-08-26 16:00:00|15119.3|15111.3|15117.3|15107.3|15125.3|15118.3|15112.3|15103.3|71
1756227600000|2025-08-26 17:00:00|15116.3|15106.3|15123.3|15111.3|15123.8|15115.3|15115.3|15105.3|27
1756231200000|2025-08-26 18:00:00|15123.5|15111.5|15135.5|15123.5|15137.7|15125.7|15123.5|15111.5|9
1756234800000|2025-08-26 19:00:00|15135.4|15123.4|15151.4|15139.4|15156.1|15144.1|15133|15121|20
1756238400000|2025-08-26 20:00:00|15150.3|15138.3|15159.2|15147.2|15160.1|15148.1|15147.4|15135.4|0
1756242000000|2025-08-26 21:00:00|15159.4|15147.4|15160|15148|15160.4|15148.4|15158.5|15146.5|0
1756245600000|2025-08-26 22:00:00|15159.5|15147.5|15159.5|15147.5|15162.7|15150.7|15156.8|15144.8|0
1756249200000|2025-08-26 23:00:00|15159.3|15147.3|15156.7|15144.7|15161.8|15149.8|15156.7|15144.7|0
1756252800000|2025-08-27 00:00:00|15156.9|15144.9|15154.9|15142.9|15157.3|15145.3|15150.5|15138.5|0
1756256400000|2025-08-27 01:00:00|15157.1|15145.1|15166|15154|15166|15154|15154.9|15142.9|0
1756260000000|2025-08-27 02:00:00|15164.9|15152.9|15165.9|15153.9|15172.6|15160.6|15162.6|15150.6|0
1756263600000|2025-08-27 03:00:00|15168.1|15156.1|15170.1|15158.1|15174.4|15162.4|15167.8|15155.8|0
1756267200000|2025-08-27 04:00:00|15170|15158|15170.1|15158.1|15174.4|15162.4|15165.7|15153.7|0
1756270800000|2025-08-27 05:00:00|15170|15158|15152|15140|15170|15158|15149.8|15137.8|0
1756274400000|2025-08-27 06:00:00|15149.9|15137.9|15122.1|15117.1|15149.9|15137.9|15120.6|15115.6|49
1756278000000|2025-08-27 07:00:00|15122.6|15117.6|15072.5|15067.5|15150.6|15145.6|15016.5|15011.5|1239
1756281600000|2025-08-27 08:00:00|15072|15067|15044.8|15039.8|15075.6|15070.6|15005.3|15000.3|725
1756285200000|2025-08-27 09:00:00|15045.3|15040.3|15057.6|15052.6|15090.4|15085.4|15041.8|15036.8|657
1756288800000|2025-08-27 10:00:00|15059|15054|15058.1|15053.1|15084.7|15079.7|15051.6|15046.6|206
1756292400000|2025-08-27 11:00:00|15056.3|15051.3|15082.7|15077.7|15089.7|15084.7|15053.8|15048.8|190
1756296000000|2025-08-27 12:00:00|15081.5|15076.5|15056.2|15051.2|15101.3|15096.3|15051.7|15046.7|244
1756299600000|2025-08-27 13:00:00|15055.1|15050.1|15012.3|15007.3|15057.1|15052.1|15008.3|15003.3|383
1756303200000|2025-08-27 14:00:00|15012.9|15007.9|15004.6|14999.6|15035.7|15030.7|14971.8|14966.8|494
1756306800000|2025-08-27 15:00:00|15003.9|14998.9|15006.8|14997.8|15045.4|15040.4|15003.9|14996.8|761
1756310400000|2025-08-27 16:00:00|15005.8|14998.8|15000.8|14990.8|15008.8|15001.8|14987.8|14976.8|95
1756314000000|2025-08-27 17:00:00|14999.8|14988.8|15012.8|15000.8|15012.8|15005.8|14996.8|14986.8|45
1756317600000|2025-08-27 18:00:00|15014.8|15002.8|15015|15003|15017.1|15005.1|15008.7|14996.7|11
1756321200000|2025-08-27 19:00:00|15012.9|15000.9|15014.2|15002.2|15024.6|15012.6|15008.4|14996.4|9
1756324800000|2025-08-27 20:00:00|15014.4|15002.4|15007.5|14995.5|15025.6|15013.6|14978.2|14966.2|0
1756328400000|2025-08-27 21:00:00|15007.3|14995.3|15008.5|14996.5|15011.9|14999.9|15006.2|14994.2|0
1756332000000|2025-08-27 22:00:00|15008.7|14996.7|15000.2|14988.2|15008.7|14996.7|14996.1|14984.1|0
1756335600000|2025-08-27 23:00:00|15000.4|14988.4|15002.1|14990.1|15002.6|14990.6|14997.9|14985.9|0
1756339200000|2025-08-28 00:00:00|15001.9|14989.9|15018.8|15006.8|15022.9|15010.9|14978.1|14966.1|0
1756342800000|2025-08-28 01:00:00|15018.9|15006.9|15029|15017|15031.1|15019.1|15012.8|15000.8|0
1756346400000|2025-08-28 02:00:00|15029.1|15017.1|15027.2|15015.2|15031.3|15019.3|15027.1|15015.1|0
1756350000000|2025-08-28 03:00:00|15027.3|15015.3|15035.8|15023.8|15035.8|15023.8|15027.2|15015.2|0
1756353600000|2025-08-28 04:00:00|15035.7|15023.7|15027.7|15015.7|15036.8|15024.8|15025.7|15013.7|0
1756357200000|2025-08-28 05:00:00|15025.7|15013.7|15016.6|15004.6|15030.5|15018.5|15013.8|15001.8|0
1756360800000|2025-08-28 06:00:00|15013.9|15001.9|15061.3|15056.3|15072.8|15067.8|14999.8|14994.8|95
1756364400000|2025-08-28 07:00:00|15060.8|15055.8|15096.6|15091.6|15100.1|15095.1|15047.3|15042.3|916
1756368000000|2025-08-28 08:00:00|15095|15090|15031.4|15026.4|15095|15090|15021.9|15016.9|609
1756371600000|2025-08-28 09:00:00|15030.8|15025.8|15019.9|15014.9|15033.8|15028.8|14995.1|14990.1|259
1756375200000|2025-08-28 10:00:00|15018.2|15013.2|14991.9|14986.9|15018.2|15013.2|14976.9|14971.9|209
1756378800000|2025-08-28 11:00:00|14990.1|14985.1|15018.9|15013.9|15019.4|15014.4|14983.1|14978.1|145
1756382400000|2025-08-28 12:00:00|15019.7|15014.7|15055.1|15050.1|15067.1|15062.1|15017.2|15012.2|266
1756386000000|2025-08-28 13:00:00|15054.8|15049.8|15052.7|15047.7|15065.2|15060.2|15024.9|15019.9|363
1756389600000|2025-08-28 14:00:00|15053.2|15048.2|15079.7|15074.7|15091.9|15086.9|15051.1|15046.1|278
1756393200000|2025-08-28 15:00:00|15078.4|15073.4|15092.3|15082.3|15094.3|15086.3|15067.3|15059.3|518
1756396800000|2025-08-28 16:00:00|15093.3|15083.3|15091.3|15079.3|15096.3|15088.3|15085.3|15077.3|39
1756400400000|2025-08-28 17:00:00|15090.3|15075.8|15092.5|15080.5|15092.5|15083.3|15081.3|15069.3|11
1756404000000|2025-08-28 18:00:00|15089.8|15077.8|15090.6|15078.6|15093.4|15081.4|15087.1|15075.1|21
1756407600000|2025-08-28 19:00:00|15090.7|15078.7|15087.9|15075.9|15096.4|15084.4|15085.2|15073.2|16
1756411200000|2025-08-28 20:00:00|15087.4|15075.4|15086.5|15074.5|15091.2|15079.2|15080.7|15068.7|0
1756414800000|2025-08-28 21:00:00|15087.6|15075.6|15085.7|15073.7|15089.6|15077.6|15084.1|15072.1|0
1756418400000|2025-08-28 22:00:00|15086.8|15074.8|15079|15067|15088.2|15076.2|15076.2|15064.2|0
1756422000000|2025-08-28 23:00:00|15079.3|15067.3|15081.5|15069.5|15082.9|15070.9|15076.8|15064.8|0
1756425600000|2025-08-29 00:00:00|15081.4|15069.4|15085.5|15073.5|15096.5|15084.5|15077.4|15065.4|0
1756429200000|2025-08-29 01:00:00|15085.6|15073.6|15053.1|15041.1|15088.3|15076.3|15039.5|15027.5|0
1756432800000|2025-08-29 02:00:00|15050.4|15038.4|15058.5|15046.5|15059.9|15047.9|15050.3|15038.3|0
1756436400000|2025-08-29 03:00:00|15059.9|15047.9|15066.7|15054.7|15080.3|15068.3|15058.5|15046.5|0
1756440000000|2025-08-29 04:00:00|15066.8|15054.8|15066.6|15054.6|15069.4|15057.4|15061.2|15049.2|0
1756443600000|2025-08-29 05:00:00|15069.3|15057.3|15069.4|15057.4|15080.2|15068.2|15047.6|15035.6|0
1756447200000|2025-08-29 06:00:00|15072.1|15060.1|15051.2|15046.2|15103.7|15098.7|15045.2|15040.2|132
1756450800000|2025-08-29 07:00:00|15045.2|15040.2|14978.3|14973.3|15055.2|15050.2|14970.3|14965.3|972
1756454400000|2025-08-29 08:00:00|14976.5|14971.5|14915|14910|14987|14982|14913|14908|493
1756458000000|2025-08-29 09:00:00|14915.9|14910.9|14926.5|14921.5|14944.5|14939.5|14908.1|14903.1|272
1756461600000|2025-08-29 10:00:00|14926|14921|14899.4|14894.4|14927.5|14922.5|14896.4|14891.4|248
1756465200000|2025-08-29 11:00:00|14900.1|14895.1|14920.7|14915.7|14928.7|14923.7|14894.6|14889.6|175
1756468800000|2025-08-29 12:00:00|14920.4|14915.4|14940.1|14935.1|14940.1|14935.1|14903.3|14898.3|260
1756472400000|2025-08-29 13:00:00|14938.2|14933.2|14939.7|14934.7|14969.4|14964.4|14935.7|14930.7|343
1756476000000|2025-08-29 14:00:00|14939.5|14934.5|14936.5|14931.5|14966.5|14961.5|14917.4|14912.4|468
1756479600000|2025-08-29 15:00:00|14938.2|14933.2|14919|14910|14971|14966|14911|14904|1180
1756483200000|2025-08-29 16:00:00|14920|14911|14941|14929|14949|14940|14919|14911|58
1756486800000|2025-08-29 17:00:00|14940|14927.5|14945.1|14933.1|14949|14940|14930|14921|40
1756490400000|2025-08-29 18:00:00|14945|14933|14934.2|14922.2|14945.1|14933.1|14931.3|14919.3|3
1756494000000|2025-08-29 19:00:00|14934.1|14922.1|14940.9|14928.9|14950.8|14938.8|14931.4|14919.4|19
1756497600000|2025-08-29 20:00:00|14945.8|14933.8|14945.1|14933.1|14955.2|14943.2|14937.4|14925.4|0
1756501200000|2025-08-29 21:00:00|14945|14933|14945|14933|14945|14933|14945|14933|0
1756677600000|2025-08-31 22:00:00|14949.5|14937.5|14974.4|14962.4|14974.4|14962.4|14947|14935|0
1756681200000|2025-08-31 23:00:00|14973.8|14961.8|14973.7|14961.7|14976.9|14964.9|14969.8|14957.8|0
1756684800000|2025-09-01 00:00:00|14973.6|14961.6|14988.1|14976.1|14998.9|14986.9|14969.5|14957.5|0
1756688400000|2025-09-01 01:00:00|14985.4|14973.4|14966.2|14954.2|14988.1|14976.1|14960.8|14948.8|0
1756692000000|2025-09-01 02:00:00|14963.5|14951.5|14953.6|14941.6|14963.5|14951.5|14944.1|14932.1|0
1756695600000|2025-09-01 03:00:00|14952.2|14940.2|14946.5|14934.5|14957.8|14945.8|14943.7|14931.7|0
1756699200000|2025-09-01 04:00:00|14945.2|14933.2|14954.5|14942.5|14960.1|14948.1|14945.2|14933.2|0
1756702800000|2025-09-01 05:00:00|14953.2|14941.2|14962.6|14950.6|14978.9|14966.9|14943.5|14931.5|0
1756706400000|2025-09-01 06:00:00|14959.9|14947.9|14958.8|14953.8|14991.8|14986.8|14955.3|14947.9|98
1756710000000|2025-09-01 07:00:00|14959.3|14954.3|14910.3|14905.3|14980.8|14975.8|14908.8|14903.8|712
1756713600000|2025-09-01 08:00:00|14909.6|14904.6|14915.2|14910.2|14929.1|14924.1|14884.4|14879.4|403
1756717200000|2025-09-01 09:00:00|14916.9|14911.9|14925.1|14920.1|14933.6|14928.6|14890.6|14885.6|373
1756720800000|2025-09-01 10:00:00|14925.3|14920.3|14894.9|14889.9|14934.5|14929.5|14886.2|14881.2|274
1756724400000|2025-09-01 11:00:00|14893.1|14888.1|14878.8|14873.8|14901.5|14896.5|14878.3|14873.3|191
1756728000000|2025-09-01 12:00:00|14878.9|14873.9|14895.7|14890.7|14896.2|14891.2|14871.2|14866.2|325
1756731600000|2025-09-01 13:00:00|14894.6|14889.6|14919.2|14914.2|14931.2|14926.2|14872.4|14867.4|350
1756735200000|2025-09-01 14:00:00|14917.8|14912.8|14903.3|14898.3|14930.3|14925.3|14902.6|14897.6|197
1756738800000|2025-09-01 15:00:00|14903|14898|14934.2|14922.2|14948.2|14942.2|14903|14898|484
1756742400000|2025-09-01 16:00:00|14933.2|14918.2|14932.7|14920.7|14934.2|14927.2|14927.2|14915.2|36
1756746000000|2025-09-01 17:00:00|14927.2|14919.2|14930.2|14918.2|14933.2|14926.2|14926.7|14915.2|5
1756749600000|2025-09-01 18:00:00|14927.5|14915.5|14928.3|14916.3|14928.3|14916.3|14925.6|14913.6|0
1756753200000|2025-09-01 19:00:00|14931|14919|14933.8|14921.8|14933.8|14921.8|14928.3|14916.3|2
1756764000000|2025-09-01 22:00:00|14926.3|14914.3|14908.3|14896.3|14926.6|14914.6|14908|14896|0
1756767600000|2025-09-01 23:00:00|14908.8|14896.8|14903.1|14891.1|14910.2|14898.2|14894.5|14882.5|0
1756771200000|2025-09-02 00:00:00|14903.6|14891.6|14953.2|14941.2|14953.2|14941.2|14900|14888|0
1756774800000|2025-09-02 01:00:00|14953.1|14941.1|14950.1|14938.1|14961.3|14949.3|14945.1|14933.1|0
1756778400000|2025-09-02 02:00:00|14951.4|14939.4|14923|14911|14958.3|14946.3|14922.8|14910.8|0
1756782000000|2025-09-02 03:00:00|14920.3|14908.3|14917.7|14905.7|14920.5|14908.5|14893.3|14881.3|0
1756785600000|2025-09-02 04:00:00|14917.8|14905.8|14912.5|14900.5|14920.6|14908.6|14902.9|14890.9|0
1756789200000|2025-09-02 05:00:00|14912.4|14900.4|14886.3|14874.3|14912.5|14900.5|14877.4|14865.4|0
1756792800000|2025-09-02 06:00:00|14889|14877|14929|14924|14937|14932|14880.8|14868.8|39
1756796400000|2025-09-02 07:00:00|14929.5|14924.5|14794.7|14789.7|14940.5|14935.5|14791.2|14786.2|1124
1756800000000|2025-09-02 08:00:00|14794.6|14789.6|14786.1|14781.1|14812.1|14807.1|14765.1|14760.1|656
1756803600000|2025-09-02 09:00:00|14785.2|14780.2|14792.7|14787.7|14812.5|14807.5|14771.1|14766.1|302
1756807200000|2025-09-02 10:00:00|14793.2|14788.2|14757.6|14752.6|14807.3|14802.3|14754.1|14749.1|220
1756810800000|2025-09-02 11:00:00|14757|14752|14730|14725|14760|14755|14720.1|14715.1|198
1756814400000|2025-09-02 12:00:00|14728.6|14723.6|14665.1|14660.1|14731.6|14726.6|14648.6|14643.6|536
1756818000000|2025-09-02 13:00:00|14664.9|14659.9|14719|14714|14719|14714|14647.9|14642.9|450
1756821600000|2025-09-02 14:00:00|14719.2|14714.2|14743.8|14738.8|14752.1|14747.1|14715.7|14710.7|819
1756825200000|2025-09-02 15:00:00|14742.4|14737.4|14705.8|14696.8|14745.4|14740.4|14697.8|14689.8|1659
1756828800000|2025-09-02 16:00:00|14704.8|14698.8|14740.8|14730.8|14743.8|14736.8|14703.8|14694.8|181
1756832400000|2025-09-02 17:00:00|14741.8|14731.8|14763.6|14751.6|14772.8|14762.8|14739.8|14730.8|134
1756836000000|2025-09-02 18:00:00|14763.5|14751.5|14762.9|14750.9|14771.4|14759.4|14751.7|14739.7|60
1756839600000|2025-09-02 19:00:00|14763|14751|14796.2|14784.2|14798.8|14786.8|14762.7|14750.7|37
1756843200000|2025-09-02 20:00:00|14796.1|14784.1|14840.3|14828.3|14841.1|14829.1|14795.6|14783.6|0
1756846800000|2025-09-02 21:00:00|14840|14828|14842.4|14830.4|14842.7|14830.7|14838.1|14826.1|0
1756850400000|2025-09-02 22:00:00|14842.2|14830.2|14806.2|14794.2|14842.7|14830.7|14804.3|14792.3|0
1756854000000|2025-09-02 23:00:00|14806|14794|14802.3|14790.3|14808.1|14796.1|14799.7|14787.7|0
1756857600000|2025-09-03 00:00:00|14801.2|14789.2|14816.4|14804.4|14819|14807|14798.4|14786.4|0
1756861200000|2025-09-03 01:00:00|14815|14803|14806.9|14794.9|14816.4|14804.4|14800|14788|0
1756864800000|2025-09-03 02:00:00|14808.3|14796.3|14792.8|14780.8|14808.3|14796.3|14790|14778|0
1756868400000|2025-09-03 03:00:00|14790.1|14778.1|14768.5|14756.5|14795.6|14783.6|14757.5|14745.5|0
1756872000000|2025-09-03 04:00:00|14765.8|14753.8|14760.5|14748.5|14771.2|14759.2|14757.8|14745.8|0
1756875600000|2025-09-03 05:00:00|14757.8|14745.8|14758.1|14746.1|14769.1|14757.1|14749.6|14737.6|0
1756879200000|2025-09-03 06:00:00|14755.4|14743.4|14734.2|14729.2|14771.7|14766.7|14726.7|14721.7|149
1756882800000|2025-09-03 07:00:00|14726.7|14721.7|14707.9|14702.9|14748.7|14743.7|14664.7|14659.7|1276
1756886400000|2025-09-03 08:00:00|14706.4|14701.4|14739.4|14734.4|14754.6|14749.6|14697.9|14692.9|389
1756890000000|2025-09-03 09:00:00|14737.6|14732.6|14730|14725|14753.9|14748.9|14722.1|14717.1|231
1756893600000|2025-09-03 10:00:00|14729.6|14724.6|14733.7|14728.7|14759|14754|14721.1|14716.1|220
1756897200000|2025-09-03 11:00:00|14733.3|14728.3|14724|14719|14740.8|14735.8|14707.8|14702.8|238
1756900800000|2025-09-03 12:00:00|14724.7|14719.7|14703.3|14698.3|14735.6|14730.6|14699.8|14694.8|777
1756904400000|2025-09-03 13:00:00|14703.8|14698.8|14736.7|14731.7|14758.7|14753.7|14700.3|14695.3|567
1756908000000|2025-09-03 14:00:00|14737.4|14732.4|14743.1|14738.1|14762.9|14757.9|14717.7|14712.7|774
1756911600000|2025-09-03 15:00:00|14744.7|14739.7|14775.7|14766.7|14793.7|14788.3|14744.7|14739.7|943
1756915200000|2025-09-03 16:00:00|14778.7|14767.7|14753.7|14745.7|14781.7|14773.7|14753.7|14743.7|203
1756918800000|2025-09-03 17:00:00|14749.7|14741.7|14745.3|14733.3|14768.7|14759.7|14739.7|14732.7|187
1756922400000|2025-09-03 18:00:00|14745.2|14733.2|14748|14736|14753.5|14741.5|14739.6|14727.6|99
1756926000000|2025-09-03 19:00:00|14747.9|14735.9|14785.5|14773.5|14786.9|14774.9|14739.7|14727.7|159
1756929600000|2025-09-03 20:00:00|14787.1|14775.1|14793.3|14781.3|14796.4|14784.4|14786.9|14774.9|0
1756933200000|2025-09-03 21:00:00|14792.7|14780.7|14793.7|14781.7|14793.9|14781.9|14791.9|14779.9|0
1756936800000|2025-09-03 22:00:00|14793.4|14781.4|14782.6|14770.6|14793.7|14781.7|14782.6|14770.6|0
1756940400000|2025-09-03 23:00:00|14783.2|14771.2|14784.3|14772.3|14791.4|14779.4|14782.1|14770.1|0
1756944000000|2025-09-04 00:00:00|14784.2|14772.2|14809.1|14797.1|14811.9|14799.9|14781.5|14769.5|0
1756947600000|2025-09-04 01:00:00|14807.7|14795.7|14784.8|14772.8|14809.2|14797.2|14779.3|14767.3|0
1756951200000|2025-09-04 02:00:00|14783.5|14771.5|14773.9|14761.9|14795.8|14783.8|14771.2|14759.2|0
1756954800000|2025-09-04 03:00:00|14772.6|14760.6|14780.5|14768.5|14781.9|14769.9|14768.5|14756.5|0
1756958400000|2025-09-04 04:00:00|14781.9|14769.9|14803.7|14791.7|14803.7|14791.7|14780.5|14768.5|0
1756962000000|2025-09-04 05:00:00|14801|14789|14787.7|14775.7|14806.5|14794.5|14774.2|14762.2|0
1756965600000|2025-09-04 06:00:00|14785|14773|14779.6|14774.6|14800.1|14795.1|14771.1|14766.1|94
1756969200000|2025-09-04 07:00:00|14780.1|14775.1|14819.4|14814.4|14827.9|14822.9|14723.1|14718.1|2178
1756972800000|2025-09-04 08:00:00|14820.2|14815.2|14802.2|14797.2|14837.2|14832.2|14796.7|14791.7|539
1756976400000|2025-09-04 09:00:00|14802.1|14797.1|14820.4|14815.4|14831.8|14826.8|14787.6|14782.6|448
1756980000000|2025-09-04 10:00:00|14819.5|14814.5|14881.1|14876.1|14892.3|14887.3|14816.5|14811.5|705
1756983600000|2025-09-04 11:00:00|14882|14877|14886.9|14881.9|14905.3|14900.3|14879.4|14874.4|310
1756987200000|2025-09-04 12:00:00|14887.2|14882.2|14901.3|14896.3|14904.3|14899.3|14869.3|14864.3|350
1756990800000|2025-09-04 13:00:00|14901.6|14896.6|14894.3|14889.3|14913.5|14908.5|14882.3|14877.3|412
1756994400000|2025-09-04 14:00:00|14894.6|14889.6|14914.6|14909.6|14923.1|14918.1|14865.5|14860.5|620
1756998000000|2025-09-04 15:00:00|14915.4|14910.4|14924.4|14916.4|14932.4|14922.4|14908.9|14903.9|884
1757001600000|2025-09-04 16:00:00|14926.4|14917.4|14920.4|14911.4|14932.4|14922.4|14918.4|14909.4|58
1757005200000|2025-09-04 17:00:00|14922.4|14912.4|14946.9|14934.9|14948.4|14940.4|14922.4|14912.4|47
1757008800000|2025-09-04 18:00:00|14947|14935|14949.8|14937.8|14952.5|14940.5|14938.7|14926.7|4
1757012400000|2025-09-04 19:00:00|14947.1|14935.1|14965.4|14953.4|14969.5|14957.5|14947.1|14935.1|17
1757016000000|2025-09-04 20:00:00|14965.7|14953.7|14969.5|14957.5|14977.7|14965.7|14960.7|14948.7|0
1757019600000|2025-09-04 21:00:00|14969.6|14957.6|14976.7|14964.7|14977.2|14965.2|14969.5|14957.5|0
1757023200000|2025-09-04 22:00:00|14976.4|14964.4|14977.3|14965.3|14979.7|14967.7|14970.8|14958.8|0
1757026800000|2025-09-04 23:00:00|14976.8|14964.8|14973.6|14961.6|14979.9|14967.9|14973.6|14961.6|0
1757030400000|2025-09-05 00:00:00|14973.8|14961.8|14978.6|14966.6|14987|14975|14967|14955|0
1757034000000|2025-09-05 01:00:00|14977.2|14965.2|14984|14972|14985.3|14973.3|14970.4|14958.4|0
1757037600000|2025-09-05 02:00:00|14983.9|14971.9|14978.6|14966.6|14984|14972|14975.8|14963.8|0
1757041200000|2025-09-05 03:00:00|14978.5|14966.5|14981.3|14969.3|14981.3|14969.3|14973|14961|0
1757044800000|2025-09-05 04:00:00|14982.6|14970.6|14981.3|14969.3|14986.8|14974.8|14978.6|14966.6|0
1757048400000|2025-09-05 05:00:00|14978.6|14966.6|14995.9|14983.9|15009.5|14997.5|14978.5|14966.5|0
1757052000000|2025-09-05 06:00:00|14998.6|14986.6|14951.7|14946.7|14998.6|14986.6|14942.7|14937.7|144
1757055600000|2025-09-05 07:00:00|14952.2|14947.2|14929|14924|14972.2|14967.2|14874.7|14869.7|957
1757059200000|2025-09-05 08:00:00|14927.6|14922.6|14924|14919|14947.4|14942.4|14911.1|14906.1|364
1757062800000|2025-09-05 09:00:00|14923.9|14918.9|14961.8|14956.8|14962.3|14957.3|14913.3|14908.3|718
1757066400000|2025-09-05 10:00:00|14962.3|14957.3|14927|14922|14969.8|14964.8|14924|14919|486
1757070000000|2025-09-05 11:00:00|14928.2|14923.2|14971|14966|14974|14969|14923.7|14918.7|347
1757073600000|2025-09-05 12:00:00|14969.9|14964.9|14969.4|14964.4|14993.8|14988.8|14938.3|14933.3|610
1757077200000|2025-09-05 13:00:00|14968.6|14963.6|14909|14904|14982.6|14977.6|14907|14902|794
1757080800000|2025-09-05 14:00:00|14910.6|14905.6|14819.5|14814.5|14923.1|14918.1|14819|14814|850
1757084400000|2025-09-05 15:00:00|14820.2|14815.2|14841.2|14832.2|14858.2|14849.2|14806.2|14801.2|1501
1757088000000|2025-09-05 16:00:00|14843.2|14833.2|14856.2|14844.2|14865.2|14855.2|14843.2|14832.2|91
1757091600000|2025-09-05 17:00:00|14855.2|14845.2|14836|14824|14859.2|14847.2|14835.2|14823.2|53
1757095200000|2025-09-05 18:00:00|14835.9|14823.9|14875|14863|14875|14863|14833.1|14821.1|46
1757098800000|2025-09-05 19:00:00|14874.9|14862.9|14885.3|14873.3|14888.8|14876.8|14855.8|14843.8|34
1757102400000|2025-09-05 20:00:00|14886.9|14874.9|14882.2|14870.2|14887.7|14875.7|14875.1|14863.1|0
1757106000000|2025-09-05 21:00:00|14880.9|14868.9|14880.9|14868.9|14880.9|14868.9|14880.9|14868.9|0
1757282400000|2025-09-07 22:00:00|14873|14861|14902.6|14890.6|14910.7|14898.7|14869.1|14857.1|0
1757286000000|2025-09-07 23:00:00|14903.2|14891.2|14916.6|14904.6|14918.2|14906.2|14902.1|14890.1|0
1757289600000|2025-09-08 00:00:00|14916|14904|14911.4|14899.4|14930.7|14918.7|14908.7|14896.7|0
1757293200000|2025-09-08 01:00:00|14911.5|14899.5|14914.2|14902.2|14922.4|14910.4|14906|14894|0
1757296800000|2025-09-08 02:00:00|14916.9|14904.9|14908.3|14896.3|14916.9|14904.9|14894.7|14882.7|0
1757300400000|2025-09-08 03:00:00|14905.6|14893.6|14921.9|14909.9|14922.1|14910.1|14905.6|14893.6|0
1757304000000|2025-09-08 04:00:00|14919.2|14907.2|14900.2|14888.2|14922|14910|14897.5|14885.5|0
1757307600000|2025-09-08 05:00:00|14900.3|14888.3|14888|14876|14910.1|14898.1|14888|14876|0
1757311200000|2025-09-08 06:00:00|14890.7|14878.7|14883|14878|14894|14889|14861.5|14856.5|201
1757314800000|2025-09-08 07:00:00|14885|14880|14934.7|14929.7|14939.7|14934.7|14867|14862|1303
1757318400000|2025-09-08 08:00:00|14934|14929|14928.1|14923.1|14941.7|14936.7|14906.5|14901.5|625
1757322000000|2025-09-08 09:00:00|14928.9|14923.9|14968.1|14963.1|14975.1|14970.1|14928.9|14923.9|471
1757325600000|2025-09-08 10:00:00|14967.7|14962.7|14967|14962|14973.1|14968.1|14948.1|14943.1|430
1757329200000|2025-09-08 11:00:00|14966.5|14961.5|14948.5|14943.5|14967|14962|14937|14932|369
1757332800000|2025-09-08 12:00:00|14947.6|14942.6|14949.4|14944.4|14952.8|14947.8|14926.9|14921.9|362
1757336400000|2025-09-08 13:00:00|14950|14945|14963.2|14958.2|14981.7|14976.7|14945|14940|352
1757340000000|2025-09-08 14:00:00|14963.7|14958.7|14972.5|14967.5|14987.5|14982.5|14948.7|14943.7|615
1757343600000|2025-09-08 15:00:00|14973|14968|14995.2|14988.2|15016.2|15009.2|14971|14966|1066
1757347200000|2025-09-08 16:00:00|14994.2|14986.2|14985.2|14974.2|14997.2|14988.2|14977.2|14968.2|159
1757350800000|2025-09-08 17:00:00|14984.2|14972.2|14975.8|14963.8|14987.2|14976.2|14970.2|14963.2|11
1757354400000|2025-09-08 18:00:00|14975.7|14963.7|14995.1|14983.1|15000.7|14988.7|14972.9|14960.9|9
1757358000000|2025-09-08 19:00:00|14995|14983|14996.6|14984.6|14998.1|14986.1|14975.6|14963.6|18
1757361600000|2025-09-08 20:00:00|14999.6|14987.6|14998.9|14986.9|15003.2|14991.2|14995.4|14983.4|0
1757365200000|2025-09-08 21:00:00|14998.8|14986.8|15002.4|14990.4|15003.6|14991.6|14996.9|14984.9|0
1757368800000|2025-09-08 22:00:00|15001.9|14989.9|15012.8|15000.8|15013.3|15001.3|15000.2|14988.2|0
1757372400000|2025-09-08 23:00:00|15013.3|15001.3|15005.8|14993.8|15015|15003|15004.7|14992.7|0
1757376000000|2025-09-09 00:00:00|15006.1|14994.1|14991.7|14979.7|15009.1|14997.1|14988.4|14976.4|0
1757379600000|2025-09-09 01:00:00|14994.4|14982.4|14986.3|14974.3|14999.9|14987.9|14979.3|14967.3|0
1757383200000|2025-09-09 02:00:00|14986.4|14974.4|14992|14980|15003|14991|14986.3|14974.3|0
1757386800000|2025-09-09 03:00:00|14992.1|14980.1|14997.6|14985.6|14997.6|14985.6|14992|14980|0
1757390400000|2025-09-09 04:00:00|14999|14987|14986.7|14974.7|14999|14987|14986.7|14974.7|0
1757394000000|2025-09-09 05:00:00|14984|14972|14978.2|14966.2|14986.7|14974.7|14953.6|14941.6|0
1757397600000|2025-09-09 06:00:00|14977|14965|15012.5|15007.5|15018.5|15013.5|14963.5|14958.5|86
1757401200000|2025-09-09 07:00:00|15011.5|15006.5|14966.3|14961.3|15029.5|15024.5|14947.8|14942.8|2000
1757404800000|2025-09-09 08:00:00|14966.8|14961.8|14968.3|14963.3|15005.2|15000.2|14961.3|14956.3|717
1757408400000|2025-09-09 09:00:00|14968.9|14963.9|14967.3|14962.3|14977.7|14972.7|14943.9|14938.9|405
1757412000000|2025-09-09 10:00:00|14967.9|14962.9|14952.9|14947.9|14991.2|14986.2|14940.4|14935.4|301
1757415600000|2025-09-09 11:00:00|14953.7|14948.7|14945|14940|14971.5|14966.5|14941.5|14936.5|203
1757419200000|2025-09-09 12:00:00|14944.6|14939.6|14949.9|14944.9|14978.4|14973.4|14942.1|14937.1|353
1757422800000|2025-09-09 13:00:00|14950.3|14945.3|14971|14966|14986.5|14981.5|14926.3|14921.3|726
1757426400000|2025-09-09 14:00:00|14970.9|14965.9|14998.3|14993.3|14998.3|14993.3|14943.4|14938.4|927
1757430000000|2025-09-09 15:00:00|14999.2|14994.2|15031.3|15023.3|15034.3|15026.3|14998.7|14993.7|1019
1757433600000|2025-09-09 16:00:00|15030.3|15022.3|15033.3|15022.3|15042.3|15033.3|15024.3|15016.3|79
1757437200000|2025-09-09 17:00:00|15035.3|15023.3|15041.8|15029.8|15044.3|15037.3|15031.3|15020.3|67
1757440800000|2025-09-09 18:00:00|15039.4|15027.4|15049.7|15037.7|15052.3|15040.3|15036.7|15024.7|10
1757444400000|2025-09-09 19:00:00|15047.2|15035.2|15053.4|15041.4|15058.5|15046.5|15042.2|15030.2|20
1757448000000|2025-09-09 20:00:00|15054.4|15042.4|15071.6|15059.6|15082.7|15070.7|15046.4|15034.4|0
1757451600000|2025-09-09 21:00:00|15071.7|15059.7|15076.2|15064.2|15081.4|15069.4|15071.7|15059.7|0
1757455200000|2025-09-09 22:00:00|15076.4|15064.4|15073.9|15061.9|15083.3|15071.3|15071.9|15059.9|0
1757458800000|2025-09-09 23:00:00|15074.2|15062.2|15061.8|15049.8|15074.7|15062.7|15059.1|15047.1|0
1757462400000|2025-09-10 00:00:00|15061.3|15049.3|15074.1|15062.1|15079.1|15067.1|15057.4|15045.4|0
1757466000000|2025-09-10 01:00:00|15074.2|15062.2|15073.1|15061.1|15076.6|15064.6|15059.4|15047.4|0
1757469600000|2025-09-10 02:00:00|15074.3|15062.3|15057|15045|15074.4|15062.4|15057|15045|0
1757473200000|2025-09-10 03:00:00|15061.9|15049.9|15071.7|15059.7|15071.7|15059.7|15061.9|15049.9|0
1757476800000|2025-09-10 04:00:00|15071.6|15059.6|15055.5|15043.5|15071.7|15059.7|15052.2|15040.2|0
1757480400000|2025-09-10 05:00:00|15056|15044|15085.9|15073.9|15085.9|15073.9|15053.3|15041.3|0
1757484000000|2025-09-10 06:00:00|15088.3|15076.3|15138.2|15133.2|15139.2|15134.2|15077.2|15072.2|188
1757487600000|2025-09-10 07:00:00|15142.2|15137.2|15170.5|15165.5|15179.5|15174.5|15109.7|15104.7|1169
1757491200000|2025-09-10 08:00:00|15169.6|15164.6|15153.9|15148.9|15212.1|15207.1|15149.9|15144.9|763
1757494800000|2025-09-10 09:00:00|15154.1|15149.1|15172.7|15167.7|15178.7|15173.7|15129.1|15124.1|445
1757498400000|2025-09-10 10:00:00|15172.8|15167.8|15223.3|15218.3|15223.8|15218.8|15172.3|15167.3|334
1757502000000|2025-09-10 11:00:00|15223.2|15218.2|15209.7|15204.7|15245.2|15240.2|15204.8|15199.8|358
1757505600000|2025-09-10 12:00:00|15208.5|15203.5|15203.8|15198.8|15243.3|15238.3|15194.5|15189.5|393
1757509200000|2025-09-10 13:00:00|15202.8|15197.8|15205|15200|15223.4|15218.4|15188.3|15183.3|486
1757512800000|2025-09-10 14:00:00|15205.2|15200.2|15231.6|15226.6|15256.5|15251.5|15201.7|15196.7|846
1757516400000|2025-09-10 15:00:00|15230.6|15225.6|15221.1|15211.1|15238.1|15233.1|15197.1|15190.1|1767
1757520000000|2025-09-10 16:00:00|15220.1|15212.1|15232.1|15221.1|15235.1|15228.1|15214.1|15205.1|126
1757523600000|2025-09-10 17:00:00|15231.1|15218.1|15225.6|15213.6|15236.1|15226.1|15217.1|15211.1|101
1757527200000|2025-09-10 18:00:00|15225.7|15213.7|15232.1|15220.1|15232.1|15220.1|15214.9|15202.9|10
1757530800000|2025-09-10 19:00:00|15230.8|15218.8|15226.9|15214.9|15234.6|15222.6|15213.4|15201.4|24
1757534400000|2025-09-10 20:00:00|15227.9|15215.9|15217.7|15205.7|15228.1|15216.1|15215.9|15203.9|0
1757538000000|2025-09-10 21:00:00|15217.2|15205.2|15219|15207|15219.9|15207.9|15215.1|15203.1|0
1757541600000|2025-09-10 22:00:00|15219.2|15207.2|15234|15222|15240.7|15228.7|15218.5|15206.5|0
1757545200000|2025-09-10 23:00:00|15234.1|15222.1|15236.9|15224.9|15241.2|15229.2|15232|15220|0
1757548800000|2025-09-11 00:00:00|15236.8|15224.8|15240.8|15228.8|15245.9|15233.9|15223.2|15211.2|0
1757552400000|2025-09-11 01:00:00|15239.6|15227.6|15243.1|15231.1|15245.8|15233.8|15230.8|15218.8|0
1757556000000|2025-09-11 02:00:00|15243.2|15231.2|15239.1|15227.1|15246.6|15234.6|15236.6|15224.6|0
1757559600000|2025-09-11 03:00:00|15236.6|15224.6|15239.1|15227.1|15244.1|15232.1|15236.6|15224.6|0
1757563200000|2025-09-11 04:00:00|15236.6|15224.6|15219.7|15207.7|15239.1|15227.1|15214.6|15202.6|0
1757566800000|2025-09-11 05:00:00|15222.2|15210.2|15216.4|15204.4|15235.7|15223.7|15213.8|15201.8|0
1757570400000|2025-09-11 06:00:00|15211.5|15199.5|15263.1|15258.1|15264.1|15259.1|15203.6|15198.6|101
1757574000000|2025-09-11 07:00:00|15261.1|15256.1|15247.6|15242.6|15273.1|15268.1|15201.1|15196.1|1268
1757577600000|2025-09-11 08:00:00|15248.1|15243.1|15228.1|15223.1|15282.1|15277.1|15222.6|15217.6|428
1757581200000|2025-09-11 09:00:00|15227.6|15222.6|15240.6|15235.6|15247.6|15242.6|15216.6|15211.6|177
1757584800000|2025-09-11 10:00:00|15241.1|15236.1|15257.5|15252.5|15262.5|15257.5|15220.8|15215.8|157
1757588400000|2025-09-11 11:00:00|15257.7|15252.7|15283.7|15278.7|15286|15281|15252.9|15247.9|168
1757592000000|2025-09-11 12:00:00|15282.9|15277.9|15298.3|15293.3|15302.3|15297.3|15231.5|15226.5|799
1757595600000|2025-09-11 13:00:00|15299.8|15294.8|15325.8|15320.8|15334.3|15329.3|15270.6|15265.6|809
1757599200000|2025-09-11 14:00:00|15325.3|15320.3|15297.1|15292.1|15326.3|15321.3|15290.9|15285.9|503
1757602800000|2025-09-11 15:00:00|15298|15293|15321.2|15312.2|15324.2|15317.2|15276.2|15271.2|859
1757606400000|2025-09-11 16:00:00|15320.2|15313.2|15342.2|15332.2|15343.2|15336.2|15320.2|15312.2|61
1757610000000|2025-09-11 17:00:00|15341.2|15329.2|15346.5|15334.5|15346.5|15337.7|15334.2|15323.2|30
1757613600000|2025-09-11 18:00:00|15346.6|15334.6|15345.9|15333.9|15349.1|15337.1|15340.7|15328.7|11
1757617200000|2025-09-11 19:00:00|15345.8|15333.8|15353|15341|15357|15345|15343.3|15331.3|15
1757620800000|2025-09-11 20:00:00|15355.2|15343.2|15354.9|15342.9|15360.7|15348.7|15352.4|15340.4|0
1757624400000|2025-09-11 21:00:00|15354.7|15342.7|15362.3|15350.3|15362.8|15350.8|15353.1|15341.1|0
1757628000000|2025-09-11 22:00:00|15362|15350|15355.8|15343.8|15362.3|15350.3|15352.4|15340.4|0
1757631600000|2025-09-11 23:00:00|15356|15344|15356.2|15344.2|15360.4|15348.4|15353.2|15341.2|0
1757635200000|2025-09-12 00:00:00|15355.7|15343.7|15348.7|15336.7|15356.5|15344.5|15346.2|15334.2|0
1757638800000|2025-09-12 01:00:00|15348.6|15336.6|15328.1|15316.1|15349.9|15337.9|15320.7|15308.7|0
1757642400000|2025-09-12 02:00:00|15326.9|15314.9|15325.7|15313.7|15333.2|15321.2|15318.1|15306.1|0
1757646000000|2025-09-12 03:00:00|15328.2|15316.2|15330.8|15318.8|15333.3|15321.3|15318.3|15306.3|0
1757649600000|2025-09-12 04:00:00|15329.6|15317.6|15335.8|15323.8|15343.3|15331.3|15328.3|15316.3|0
1757653200000|2025-09-12 05:00:00|15335.2|15323.2|15330.2|15318.2|15349.7|15337.7|15329|15317|0
1757656800000|2025-09-12 06:00:00|15332.7|15320.7|15326.5|15321.5|15349.5|15344.5|15287.5|15282.5|157
1757660400000|2025-09-12 07:00:00|15321|15316|15258.6|15253.6|15322.5|15317.5|15246.7|15241.7|901
1757664000000|2025-09-12 08:00:00|15259|15254|15251.2|15246.2|15270.6|15265.6|15238.7|15233.7|502
1757667600000|2025-09-12 09:00:00|15251.9|15246.9|15257.4|15252.4|15261.4|15256.4|15222.7|15217.7|390
1757671200000|2025-09-12 10:00:00|15258.7|15253.7|15242.9|15237.9|15261.2|15256.2|15216.6|15211.6|273
1757674800000|2025-09-12 11:00:00|15243.5|15238.5|15238.1|15233.1|15247.5|15242.5|15216.6|15211.6|220
1757678400000|2025-09-12 12:00:00|15236.5|15231.5|15224.4|15219.4|15237|15232|15204.8|15199.8|474
1757682000000|2025-09-12 13:00:00|15224.7|15219.7|15263.4|15258.4|15279.8|15274.8|15213.1|15208.1|649
1757685600000|2025-09-12 14:00:00|15264.9|15259.9|15293.4|15288.4|15295.4|15290.4|15259.9|15254.9|480
1757689200000|2025-09-12 15:00:00|15292.5|15287.5|15316.3|15307.3|15317.3|15312.3|15291.5|15285.3|924
1757692800000|2025-09-12 16:00:00|15317.3|15308.3|15331.3|15322.3|15334.3|15327.3|15314.3|15305.3|110
1757696400000|2025-09-12 17:00:00|15330.3|15320.3|15335.8|15323.8|15338.3|15331.3|15326.3|15317.3|40
1757700000000|2025-09-12 18:00:00|15335.7|15323.7|15342.1|15330.1|15349.2|15337.2|15335.7|15323.7|21
1757703600000|2025-09-12 19:00:00|15342.2|15330.2|15333.8|15321.8|15344.7|15332.7|15328.6|15316.6|17
1757707200000|2025-09-12 20:00:00|15332.3|15320.3|15334.6|15322.6|15336.7|15324.7|15328.3|15316.3|0
1757710800000|2025-09-12 21:00:00|15333.4|15321.4|15333.4|15321.4|15333.4|15321.4|15333.4|15321.4|0
1757887200000|2025-09-14 22:00:00|15332.4|15320.4|15335.5|15323.5|15342.2|15330.2|15330.6|15318.6|0
1757890800000|2025-09-14 23:00:00|15335.3|15323.3|15331.6|15319.6|15337|15325|15328.6|15316.6|0
1757894400000|2025-09-15 00:00:00|15332.1|15320.1|15312.3|15300.3|15335.8|15323.8|15308.5|15296.5|0
1757898000000|2025-09-15 01:00:00|15312.4|15300.4|15326.1|15314.1|15327.3|15315.3|15312.4|15300.4|0
1757901600000|2025-09-15 02:00:00|15326|15314|15326.2|15314.2|15331.1|15319.1|15322.3|15310.3|0
1757905200000|2025-09-15 03:00:00|15326.1|15314.1|15336.1|15324.1|15345.9|15333.9|15323.6|15311.6|0
1757908800000|2025-09-15 04:00:00|15336.2|15324.2|15346.1|15334.1|15348.6|15336.6|15336.1|15324.1|0
1757912400000|2025-09-15 05:00:00|15347.4|15335.4|15347.3|15335.3|15348.6|15336.6|15338.5|15326.5|0
1757916000000|2025-09-15 06:00:00|15348.6|15336.6|15372.1|15367.1|15393.6|15388.6|15345.6|15336.6|217
1757919600000|2025-09-15 07:00:00|15364.6|15359.6|15374|15369|15379.6|15374.6|15336.5|15331.5|2121
1757923200000|2025-09-15 08:00:00|15374.5|15369.5|15376.5|15371.5|15419.5|15414.5|15355.5|15350.5|921
1757926800000|2025-09-15 09:00:00|15378|15373|15377.1|15372.1|15386|15381|15360.1|15355.1|1659
1757930400000|2025-09-15 10:00:00|15376.9|15371.9|15396.3|15391.3|15408.1|15403.1|15376.9|15371.9|1237
1757934000000|2025-09-15 11:00:00|15396|15391|15413.4|15408.4|15415.5|15410.5|15388.5|15383.5|913
1757937600000|2025-09-15 12:00:00|15413.8|15408.8|15389.2|15384.2|15415.3|15410.3|15388.2|15383.2|1000
1757941200000|2025-09-15 13:00:00|15390.2|15385.2|15368.9|15363.9|15395.7|15390.7|15361.4|15356.4|1178
1757944800000|2025-09-15 14:00:00|15370.8|15365.8|15396.3|15391.3|15416.1|15411.1|15352.8|15347.8|1262
1757948400000|2025-09-15 15:00:00|15396.9|15391.9|15393|15384|15411.1|15406.1|15377|15369|1561
1757952000000|2025-09-15 16:00:00|15394|15385|15398|15388|15403|15395|15389|15381|91
1757955600000|2025-09-15 17:00:00|15397|15387|15400|15388|15405|15399|15389|15379|873
1757959200000|2025-09-15 18:00:00|15399.9|15387.9|15392.3|15380.3|15400|15388|15382|15370|11
1757962800000|2025-09-15 19:00:00|15392.2|15380.2|15400.2|15388.2|15402.7|15390.7|15384.8|15372.8|77
1757966400000|2025-09-15 20:00:00|15400.7|15388.7|15392.3|15380.3|15401.4|15389.4|15390.7|15378.7|0
1757970000000|2025-09-15 21:00:00|15393|15381|15390.8|15378.8|15393.3|15381.3|15390.5|15378.5|0
1757973600000|2025-09-15 22:00:00|15391|15379|15389.8|15377.8|15395.6|15383.6|15387.5|15375.5|0
1757977200000|2025-09-15 23:00:00|15390|15378|15399.6|15387.6|15400.7|15388.7|15389.2|15377.2|0
1757980800000|2025-09-16 00:00:00|15399.3|15387.3|15378.5|15366.5|15399.3|15387.3|15373.5|15361.5|0
1757984400000|2025-09-16 01:00:00|15378.6|15366.6|15391|15379|15398.4|15386.4|15373.6|15361.6|0
1757988000000|2025-09-16 02:00:00|15390.9|15378.9|15394.6|15382.6|15400.9|15388.9|15389.7|15377.7|0
1757991600000|2025-09-16 03:00:00|15395.9|15383.9|15401|15389|15406|15394|15395.8|15383.8|0
1757995200000|2025-09-16 04:00:00|15399.7|15387.7|15405.9|15393.9|15405.9|15393.9|15393.5|15381.5|0
1757998800000|2025-09-16 05:00:00|15406|15394|15411.1|15399.1|15413.6|15401.6|15401|15389|0
1758002400000|2025-09-16 06:00:00|15413.5|15401.5|15391.8|15386.8|15420.8|15415.8|15391.8|15386.8|110
1758006000000|2025-09-16 07:00:00|15391.3|15386.3|15297.8|15292.8|15403.8|15398.8|15260|15255|4065
1758009600000|2025-09-16 08:00:00|15298.3|15293.3|15302.9|15297.9|15324.9|15319.9|15296.2|15291.2|1226
1758013200000|2025-09-16 09:00:00|15303.8|15298.8|15277.6|15272.6|15317.6|15312.6|15274.1|15269.1|1241
1758016800000|2025-09-16 10:00:00|15277.8|15272.8|15264.5|15259.5|15295.1|15290.1|15264.5|15259.5|2165
1758020400000|2025-09-16 11:00:00|15265.1|15260.1|15274.7|15269.7|15300.1|15295.1|15255.7|15250.7|1039
1758024000000|2025-09-16 12:00:00|15275|15270|15255.9|15250.9|15290.4|15285.4|15242.4|15237.4|1961
1758027600000|2025-09-16 13:00:00|15255.1|15250.1|15203.3|15198.3|15263.1|15258.1|15193.3|15188.3|1539
1758031200000|2025-09-16 14:00:00|15204.6|15199.6|15192.9|15187.9|15231|15226|15185.1|15180.1|2507
1758034800000|2025-09-16 15:00:00|15193.7|15188.7|15175.5|15167.5|15195.2|15190.2|15151|15146|2709
1758038400000|2025-09-16 16:00:00|15174.5|15166.5|15180.5|15170.5|15184.5|15172.5|15164.5|15156.5|383
1758042000000|2025-09-16 17:00:00|15182.5|15169.5|15189.4|15177.4|15190.5|15181.5|15175.5|15164.5|191
1758045600000|2025-09-16 18:00:00|15188.2|15176.2|15194.3|15182.3|15197.1|15185.1|15184.3|15172.3|12
1758049200000|2025-09-16 19:00:00|15194.2|15182.2|15195.2|15183.2|15196.7|15184.7|15183.9|15171.9|44
1758052800000|2025-09-16 20:00:00|15196.4|15184.4|15198.7|15186.7|15204.5|15192.5|15194.4|15182.4|0
1758056400000|2025-09-16 21:00:00|15198.8|15186.8|15195.4|15183.4|15200.5|15188.5|15194.1|15182.1|0
1758060000000|2025-09-16 22:00:00|15195.5|15183.5|15204.8|15192.8|15206.8|15194.8|15195.5|15183.5|0
1758063600000|2025-09-16 23:00:00|15205.8|15193.8|15203.3|15191.3|15207.4|15195.4|15199.8|15187.8|0
1758067200000|2025-09-17 00:00:00|15203.6|15191.6|15197.1|15185.1|15206.9|15194.9|15187.3|15175.3|0
1758070800000|2025-09-17 01:00:00|15197.2|15185.2|15187.1|15175.1|15204.6|15192.6|15187.1|15175.1|0
1758074400000|2025-09-17 02:00:00|15187.2|15175.2|15196.9|15184.9|15198.1|15186.1|15184.5|15172.5|0
1758078000000|2025-09-17 03:00:00|15196.8|15184.8|15199.3|15187.3|15199.3|15187.3|15194.3|15182.3|0
1758081600000|2025-09-17 04:00:00|15201.8|15189.8|15198.7|15186.7|15204.2|15192.2|15196.7|15184.7|0
1758085200000|2025-09-17 05:00:00|15201.2|15189.2|15198.7|15186.7|15201.2|15189.2|15183.8|15171.8|0
1758088800000|2025-09-17 06:00:00|15201.2|15189.2|15203.3|15198.3|15209.3|15204.3|15174.3|15169.3|119
1758092400000|2025-09-17 07:00:00|15203.8|15198.8|15190.9|15185.9|15222.8|15217.8|15165.8|15160.8|3084
1758096000000|2025-09-17 08:00:00|15191|15186|15172.2|15167.2|15201|15196|15149.2|15144.2|1744
1758099600000|2025-09-17 09:00:00|15172.3|15167.3|15168.7|15163.7|15176.6|15171.6|15148.2|15143.2|1565
1758103200000|2025-09-17 10:00:00|15169.7|15164.7|15181.5|15176.5|15209.3|15204.3|15164.5|15159.5|697
1758106800000|2025-09-17 11:00:00|15180.7|15175.7|15154.6|15149.6|15184.7|15179.7|15153.1|15148.1|899
1758110400000|2025-09-17 12:00:00|15154.1|15149.1|15142.8|15137.8|15170.8|15165.8|15141.3|15136.3|831
1758114000000|2025-09-17 13:00:00|15142.5|15137.5|15178.9|15173.9|15188.9|15183.9|15137|15132|1145
1758117600000|2025-09-17 14:00:00|15177.8|15172.8|15149.2|15144.2|15188.8|15183.8|15147.2|15142.2|1143
1758121200000|2025-09-17 15:00:00|15148.7|15143.7|15145.2|15138.2|15155.7|15150.7|15123.2|15118.2|1733
1758124800000|2025-09-17 16:00:00|15144.2|15137.2|15137.2|15128.2|15155.2|15145.2|15135.2|15127.2|98
1758128400000|2025-09-17 17:00:00|15138.2|15131.2|15169.6|15157.6|15170.8|15158.8|15138.2|15130.7|111
1758132000000|2025-09-17 18:00:00|15170.8|15158.8|15155.8|15143.8|15188.8|15176.8|15107.3|15095.3|174
1758135600000|2025-09-17 19:00:00|15155.7|15143.7|15156.7|15144.7|15181.8|15169.8|15144.1|15132.1|119
1758139200000|2025-09-17 20:00:00|15159.4|15147.4|15167.4|15155.4|15174.6|15162.6|15156.9|15144.9|0
1758142800000|2025-09-17 21:00:00|15167.7|15155.7|15169.1|15157.1|15170.7|15158.7|15166.9|15154.9|0
1758146400000|2025-09-17 22:00:00|15168.9|15156.9|15197.8|15185.8|15201.6|15189.6|15166.6|15154.6|0
1758150000000|2025-09-17 23:00:00|15198.3|15186.3|15202.6|15190.6|15204.6|15192.6|15197.8|15185.8|0
1758153600000|2025-09-18 00:00:00|15202.4|15190.4|15175.6|15163.6|15203.1|15191.1|15149.8|15137.8|0
1758157200000|2025-09-18 01:00:00|15176.8|15164.8|15185.9|15173.9|15212.8|15200.8|15173.5|15161.5|0
1758160800000|2025-09-18 02:00:00|15183.4|15171.4|15194.3|15182.3|15194.4|15182.4|15177|15165|0
1758164400000|2025-09-18 03:00:00|15194.4|15182.4|15209.5|15197.5|15219|15207|15194.3|15182.3|0
1758168000000|2025-09-18 04:00:00|15208.3|15196.3|15189.6|15177.6|15208.3|15196.3|15188.4|15176.4|0
1758171600000|2025-09-18 05:00:00|15192|15180|15174.4|15162.4|15197|15185|15171.9|15159.9|0
1758175200000|2025-09-18 06:00:00|15172|15160|15232.2|15227.2|15242.2|15237.2|15162.7|15157.7|148
1758178800000|2025-09-18 07:00:00|15232.7|15227.7|15193.5|15188.5|15245.2|15240.2|15191.5|15186.5|1518
1758182400000|2025-09-18 08:00:00|15194.2|15189.2|15220|15215|15239.5|15234.5|15143.7|15138.7|1006
1758186000000|2025-09-18 09:00:00|15218.9|15213.9|15147.7|15142.7|15244|15239|15125.2|15120.2|807
1758189600000|2025-09-18 10:00:00|15146.9|15141.9|15151.1|15146.1|15179.7|15174.7|15145.6|15140.6|922
1758193200000|2025-09-18 11:00:00|15152|15147|15124.1|15119.1|15166.1|15161.1|15113.8|15108.8|837
1758196800000|2025-09-18 12:00:00|15123.3|15118.3|15134.2|15129.2|15140.7|15135.7|15116|15111|639
1758200400000|2025-09-18 13:00:00|15133.9|15128.9|15161.6|15156.6|15166.6|15161.6|15090.5|15085.5|1044
1758204000000|2025-09-18 14:00:00|15161.1|15156.1|15135.3|15130.3|15173.3|15168.3|15124.8|15119.8|1223
1758207600000|2025-09-18 15:00:00|15137.8|15132.8|15166|15157|15181|15174.5|15124.3|15119.3|1344
1758211200000|2025-09-18 16:00:00|15167|15158|15189|15177|15195|15187|15167|15158|256
1758214800000|2025-09-18 17:00:00|15190|15178|15189.1|15177.1|15198|15188|15186|15177.1|70
1758218400000|2025-09-18 18:00:00|15189|15177|15198.8|15186.8|15203.8|15191.8|15176.8|15164.8|20
1758222000000|2025-09-18 19:00:00|15198.7|15186.7|15185.3|15173.3|15203.8|15191.8|15182.6|15170.6|108
1758225600000|2025-09-18 20:00:00|15185.5|15173.5|15199.2|15187.2|15200.4|15188.4|15183|15171|0
1758229200000|2025-09-18 21:00:00|15199.4|15187.4|15200.4|15188.4|15200.7|15188.7|15198.9|15186.9|0
1758232800000|2025-09-18 22:00:00|15200.2|15188.2|15207.2|15195.2|15210.7|15198.7|15196.9|15184.9|0
1758236400000|2025-09-18 23:00:00|15207.5|15195.5|15207|15195|15211.7|15199.7|15205.5|15193.5|0
1758240000000|2025-09-19 00:00:00|15207.5|15195.5|15186.3|15174.3|15211.3|15199.3|15181.4|15169.4|0
1758243600000|2025-09-19 01:00:00|15185.1|15173.1|15191.3|15179.3|15193.8|15181.8|15181.4|15169.4|0
1758247200000|2025-09-19 02:00:00|15191.2|15179.2|15185.1|15173.1|15196.2|15184.2|15176.4|15164.4|0
1758250800000|2025-09-19 03:00:00|15186.3|15174.3|15183.9|15171.9|15191.5|15179.5|15176.5|15164.5|0
1758254400000|2025-09-19 04:00:00|15181.5|15169.5|15181.2|15169.2|15181.5|15169.5|15166.1|15154.1|0
1758258000000|2025-09-19 05:00:00|15181.1|15169.1|15171.5|15159.5|15186|15174|15161.7|15149.7|0
1758261600000|2025-09-19 06:00:00|15174|15162|15197.8|15192.8|15199.8|15194.8|15171.4|15159.4|91
1758265200000|2025-09-19 07:00:00|15197.3|15192.3|15277.9|15272.9|15288.6|15283.6|15190.8|15185.8|967
1758268800000|2025-09-19 08:00:00|15277.1|15272.1|15257|15252|15308.9|15303.9|15256.5|15251.5|586
1758272400000|2025-09-19 09:00:00|15256.9|15251.9|15260.1|15255.1|15276.4|15271.4|15248.4|15243.4|395
1758276000000|2025-09-19 10:00:00|15260.6|15255.6|15240.9|15235.9|15273.5|15268.5|15234.4|15229.4|265
1758279600000|2025-09-19 11:00:00|15242.6|15237.6|15247.8|15242.8|15262.4|15257.4|15226.5|15221.5|240
1758283200000|2025-09-19 12:00:00|15248|15243|15275.6|15270.6|15276.1|15271.1|15247.5|15242.5|388
1758286800000|2025-09-19 13:00:00|15276.5|15271.5|15289.8|15284.8|15293.5|15288.5|15258|15253|445
1758290400000|2025-09-19 14:00:00|15288.5|15283.5|15313|15308|15335|15330|15252.5|15247.5|1207
1758294000000|2025-09-19 15:00:00|15313.5|15308.5|15267.1|15258.1|15328.3|15323.3|15263.1|15256.1|1857
1758297600000|2025-09-19 16:00:00|15266.1|15259.1|15268.1|15261.1|15276.1|15268.1|15266.1|15259.1|95
1758301200000|2025-09-19 17:00:00|15272.1|15262.1|15278.2|15266.2|15283.1|15273.1|15260.1|15251.1|146
1758304800000|2025-09-19 18:00:00|15278.1|15266.1|15276|15264|15283|15271|15268.4|15256.4|18
1758308400000|2025-09-19 19:00:00|15276.1|15264.1|15278.6|15266.6|15293.7|15281.7|15274.9|15262.9|20
1758312000000|2025-09-19 20:00:00|15277.9|15265.9|15274.8|15262.8|15283.9|15271.9|15270.6|15258.6|0
1758315600000|2025-09-19 21:00:00|15275|15263|15275|15263|15275|15263|15275|15263|0
1758492000000|2025-09-21 22:00:00|15275.3|15263.3|15269.6|15257.6|15276.6|15264.6|15261.2|15249.2|0
1758495600000|2025-09-21 23:00:00|15269.8|15257.8|15267|15255|15271.1|15259.1|15265.8|15253.8|0
1758499200000|2025-09-22 00:00:00|15267.1|15255.1|15276.3|15264.3|15298.9|15286.9|15265.8|15253.8|0
1758502800000|2025-09-22 01:00:00|15276.4|15264.4|15278.9|15266.9|15293.6|15281.6|15271.5|15259.5|0
1758506400000|2025-09-22 02:00:00|15279|15267|15283.7|15271.7|15286.3|15274.3|15276.6|15264.6|0
1758510000000|2025-09-22 03:00:00|15283.8|15271.8|15288.7|15276.7|15291.2|15279.2|15273.9|15261.9|0
1758513600000|2025-09-22 04:00:00|15291.1|15279.1|15286.2|15274.2|15296.1|15284.1|15276.5|15264.5|0
1758517200000|2025-09-22 05:00:00|15288.6|15276.6|15271.6|15259.6|15288.7|15276.7|15271.6|15259.6|0
1758520800000|2025-09-22 06:00:00|15272.8|15260.8|15235.9|15230.9|15299.4|15294.4|15225.4|15220.4|103
1758524400000|2025-09-22 07:00:00|15236.4|15231.4|15133.4|15128.4|15243.9|15238.9|15085.4|15080.4|1253
1758528000000|2025-09-22 08:00:00|15132.8|15127.8|15165.6|15160.6|15190.2|15185.2|15127.8|15122.8|560
1758531600000|2025-09-22 09:00:00|15164.3|15159.3|15112.3|15107.3|15170.8|15165.8|15100.1|15095.1|426
1758535200000|2025-09-22 10:00:00|15111.3|15106.3|15102.9|15097.9|15128.2|15123.2|15094.8|15089.8|246
1758538800000|2025-09-22 11:00:00|15103.1|15098.1|15092.4|15087.4|15113.1|15108.1|15079.1|15074.1|296
1758542400000|2025-09-22 12:00:00|15091.9|15086.9|15091.3|15086.3|15112.4|15107.4|15086.4|15081.4|235
1758546000000|2025-09-22 13:00:00|15092.4|15087.4|15100.4|15095.4|15131.9|15126.9|15083|15078|440
1758549600000|2025-09-22 14:00:00|15100.7|15095.7|15079.7|15074.7|15106.1|15101.1|15052.8|15047.8|523
1758553200000|2025-09-22 15:00:00|15079.2|15074.2|15076.4|15067.4|15103.6|15098.6|15071.4|15063.4|1013
1758556800000|2025-09-22 16:00:00|15075.4|15066.4|15098.4|15090.4|15104.4|15096.4|15075.4|15066.4|79
1758560400000|2025-09-22 17:00:00|15101.4|15091.4|15108.9|15096.9|15110.4|15104.4|15099.4|15087.9|41
1758564000000|2025-09-22 18:00:00|15108.8|15096.8|15116.2|15104.2|15116.3|15104.3|15103.9|15091.9|25
1758567600000|2025-09-22 19:00:00|15116.3|15104.3|15107.7|15095.7|15116.5|15104.5|15106.6|15094.6|36
1758571200000|2025-09-22 20:00:00|15107.2|15095.2|15104.4|15092.4|15109.2|15097.2|15096.1|15084.1|0
1758574800000|2025-09-22 21:00:00|15104.3|15092.3|15106.8|15094.8|15108.3|15096.3|15102.6|15090.6|0
1758578400000|2025-09-22 22:00:00|15105.8|15093.8|15103.7|15091.7|15107.3|15095.3|15097.9|15085.9|0
1758582000000|2025-09-22 23:00:00|15103.9|15091.9|15106.9|15094.9|15108.6|15096.6|15101.7|15089.7|0
1758585600000|2025-09-23 00:00:00|15107.2|15095.2|15102.9|15090.9|15115.1|15103.1|15102.9|15090.9|0
1758589200000|2025-09-23 01:00:00|15103|15091|15103|15091|15112.8|15100.8|15100.6|15088.6|0
1758592800000|2025-09-23 02:00:00|15104.2|15092.2|15099.4|15087.4|15107.9|15095.9|15098.2|15086.2|0
1758596400000|2025-09-23 03:00:00|15098.2|15086.2|15105.5|15093.5|15110.3|15098.3|15098.2|15086.2|0
1758600000000|2025-09-23 04:00:00|15105.4|15093.4|15094.8|15082.8|15105.5|15093.5|15091.1|15079.1|0
1758603600000|2025-09-23 05:00:00|15097.2|15085.2|15099.8|15087.8|15124.1|15112.1|15095.1|15083.1|0
1758607200000|2025-09-23 06:00:00|15102.3|15090.3|15156.3|15151.3|15157.8|15152.8|15102.3|15090.3|142
1758610800000|2025-09-23 07:00:00|15152.8|15147.8|15106.8|15101.8|15156.8|15151.8|15094.3|15089.3|1838
1758614400000|2025-09-23 08:00:00|15106.3|15101.3|15159.5|15154.5|15161.5|15156.5|15105.3|15100.3|396
1758618000000|2025-09-23 09:00:00|15158.4|15153.4|15150.8|15145.8|15181|15176|15147.3|15142.3|249
1758621600000|2025-09-23 10:00:00|15150.7|15145.7|15135.3|15130.3|15152.2|15147.2|15110.7|15105.7|256
1758625200000|2025-09-23 11:00:00|15136.3|15131.3|15162.3|15157.3|15163.8|15158.8|15126.3|15121.3|236
1758628800000|2025-09-23 12:00:00|15162|15157|15148.1|15143.1|15191.9|15186.9|15137.1|15132.1|418
1758632400000|2025-09-23 13:00:00|15147.2|15142.2|15138.3|15133.3|15172.8|15167.8|15136.8|15131.8|501
1758636000000|2025-09-23 14:00:00|15138.2|15133.2|15193.2|15188.2|15195.2|15190.2|15124.2|15119.2|530
1758639600000|2025-09-23 15:00:00|15193.9|15188.9|15172.2|15161.2|15196.9|15191.9|15160.2|15152.2|696
1758643200000|2025-09-23 16:00:00|15171.7|15160.2|15173.2|15161.2|15179.2|15170.2|15165.2|15156.2|47
1758646800000|2025-09-23 17:00:00|15173.7|15161.7|15136.6|15124.6|15174.7|15162.7|15118.2|15110.7|156
1758650400000|2025-09-23 18:00:00|15135.4|15123.4|15123.4|15111.4|15143.9|15131.9|15120.9|15108.9|8
1758654000000|2025-09-23 19:00:00|15125.8|15113.8|15126|15114|15129.5|15117.5|15101.6|15089.6|32
1758657600000|2025-09-23 20:00:00|15126.1|15114.1|15130.1|15118.1|15134.4|15122.4|15124.9|15112.9|0
1758661200000|2025-09-23 21:00:00|15129.4|15117.4|15136.9|15124.9|15139.9|15127.9|15129.4|15117.4|0
1758664800000|2025-09-23 22:00:00|15135.7|15123.7|15136.9|15124.9|15143.4|15131.4|15132.7|15120.7|0
1758668400000|2025-09-23 23:00:00|15137.2|15125.2|15134.2|15122.2|15138.9|15126.9|15133|15121|0
1758672000000|2025-09-24 00:00:00|15133.7|15121.7|15126.8|15114.8|15134.7|15122.7|15113.3|15101.3|0
1758675600000|2025-09-24 01:00:00|15125.6|15113.6|15124.7|15112.7|15128|15116|15120.4|15108.4|0
1758679200000|2025-09-24 02:00:00|15125.9|15113.9|15129.7|15117.7|15132.1|15120.1|15124.6|15112.6|0
1758682800000|2025-09-24 03:00:00|15129.6|15117.6|15129.7|15117.7|15132.2|15120.2|15127.3|15115.3|0
1758686400000|2025-09-24 04:00:00|15129.8|15117.8|15127.4|15115.4|15132.2|15120.2|15124.8|15112.8|0
1758690000000|2025-09-24 05:00:00|15129.8|15117.8|15151.9|15139.9|15151.9|15139.9|15122.4|15110.4|0
1758693600000|2025-09-24 06:00:00|15149.5|15137.5|15171|15166|15172.5|15167.5|15116|15111|121
1758697200000|2025-09-24 07:00:00|15170.5|15165.5|15130.6|15125.6|15177|15172|15079.6|15074.6|1049
1758700800000|2025-09-24 08:00:00|15131.1|15126.1|15134.1|15129.1|15141.6|15136.6|15092.4|15087.4|310
1758704400000|2025-09-24 09:00:00|15134.4|15129.4|15127.3|15122.3|15144.3|15139.3|15107.9|15102.9|395
1758708000000|2025-09-24 10:00:00|15127.6|15122.6|15161.7|15156.7|15170.7|15165.7|15118.1|15113.1|402
1758711600000|2025-09-24 11:00:00|15162.2|15157.2|15148.2|15143.2|15167.2|15162.2|15123.7|15118.7|330
1758715200000|2025-09-24 12:00:00|15147.7|15142.7|15157.6|15152.6|15168|15163|15140.4|15135.4|650
1758718800000|2025-09-24 13:00:00|15156.6|15151.6|15197.7|15192.7|15201.2|15196.2|15146.1|15141.1|751
1758722400000|2025-09-24 14:00:00|15197.1|15192.1|15228.2|15223.2|15247.6|15242.6|15196.6|15191.6|1143
1758726000000|2025-09-24 15:00:00|15229.3|15224.3|15183.6|15174.6|15235.8|15230.8|15183.6|15174.6|1292
1758729600000|2025-09-24 16:00:00|15185.6|15175.6|15190.6|15179.6|15197.6|15190.6|15181.6|15171.1|72
1758733200000|2025-09-24 17:00:00|15189.6|15180.6|15185.2|15173.2|15200.6|15189.6|15182.1|15172.6|47
1758736800000|2025-09-24 18:00:00|15185.1|15173.1|15190.5|15178.5|15192.9|15180.9|15177.7|15165.7|22
1758740400000|2025-09-24 19:00:00|15190.4|15178.4|15193|15181|15195.5|15183.5|15185.4|15173.4|27
1758744000000|2025-09-24 20:00:00|15192.5|15180.5|15201.7|15189.7|15206.2|15194.2|15192.5|15180.5|0
1758747600000|2025-09-24 21:00:00|15203|15191|15204|15192|15205.6|15193.6|15201.2|15189.2|0
1758751200000|2025-09-24 22:00:00|15206.7|15194.7|15206|15194|15208|15196|15200.7|15188.7|0
1758754800000|2025-09-24 23:00:00|15205.9|15193.9|15208.5|15196.5|15209|15197|15202|15190|0
1758758400000|2025-09-25 00:00:00|15208.4|15196.4|15203.4|15191.4|15217.9|15205.9|15200.9|15188.9|0
1758762000000|2025-09-25 01:00:00|15203.3|15191.3|15210.7|15198.7|15213.2|15201.2|15193.6|15181.6|0
1758765600000|2025-09-25 02:00:00|15209.5|15197.5|15212|15200|15215.6|15203.6|15208.2|15196.2|0
1758769200000|2025-09-25 03:00:00|15213.2|15201.2|15210.7|15198.7|15215.7|15203.7|15208.4|15196.4|0
1758772800000|2025-09-25 04:00:00|15208.3|15196.3|15200.8|15188.8|15213.1|15201.1|15199.5|15187.5|0
1758776400000|2025-09-25 05:00:00|15199.6|15187.6|15207.3|15195.3|15207.3|15195.3|15193.3|15181.3|0
1758780000000|2025-09-25 06:00:00|15207.2|15195.2|15177.1|15172.1|15240.1|15235.1|15170.1|15165.1|147
1758783600000|2025-09-25 07:00:00|15176.6|15171.6|15167.5|15162.5|15180.1|15175.1|15104.6|15099.6|1299
1758787200000|2025-09-25 08:00:00|15167.8|15162.8|15171.2|15166.2|15192.8|15187.8|15167.8|15162.8|395
1758790800000|2025-09-25 09:00:00|15171|15166|15162.7|15157.7|15207.2|15202.2|15161.7|15156.7|303
1758794400000|2025-09-25 10:00:00|15163|15158|15194.2|15189.2|15209.2|15204.2|15153|15148|255
1758798000000|2025-09-25 11:00:00|15195|15190|15172.2|15167.2|15197.5|15192.5|15148.7|15143.7|253
1758801600000|2025-09-25 12:00:00|15172.7|15167.7|15148|15143|15177.3|15172.3|15125|15120|498
1758805200000|2025-09-25 13:00:00|15148.8|15143.8|15162.9|15157.9|15174.9|15169.9|15144.3|15139.3|365
1758808800000|2025-09-25 14:00:00|15163.4|15158.4|15174.2|15169.2|15181.8|15176.8|15155.2|15150.2|644
1758812400000|2025-09-25 15:00:00|15173.5|15168.5|15180.4|15170.4|15182.4|15171.4|15134.9|15129.4|777
1758816000000|2025-09-25 16:00:00|15179.4|15171.4|15175.4|15164.4|15182.4|15174.4|15166.4|15157.4|98
1758819600000|2025-09-25 17:00:00|15176.4|15165.4|15150.4|15138.4|15185.4|15176.4|15145.9|15137.4|39
1758823200000|2025-09-25 18:00:00|15150.5|15138.5|15181.1|15169.1|15183.7|15171.7|15125.3|15113.3|37
1758826800000|2025-09-25 19:00:00|15178.6|15166.6|15190.6|15178.6|15195.5|15183.5|15168.4|15156.4|17
1758830400000|2025-09-25 20:00:00|15190.7|15178.7|15194.5|15182.5|15203|15191|15186.9|15174.9|0
1758834000000|2025-09-25 21:00:00|15194.4|15182.4|15191.7|15179.7|15194.4|15182.4|15190.9|15178.9|0
1758837600000|2025-09-25 22:00:00|15193.2|15181.2|15197|15185|15206.5|15194.5|15191.9|15179.9|0
1758841200000|2025-09-25 23:00:00|15196.7|15184.7|15189.5|15177.5|15199|15187|15188.5|15176.5|0
1758844800000|2025-09-26 00:00:00|15189.7|15177.7|15188.7|15176.7|15196.5|15184.5|15173.9|15161.9|0
1758848400000|2025-09-26 01:00:00|15187.5|15175.5|15178.8|15166.8|15187.5|15175.5|15171.4|15159.4|0
1758852000000|2025-09-26 02:00:00|15181.3|15169.3|15178.9|15166.9|15191.2|15179.2|15174|15162|0
1758855600000|2025-09-26 03:00:00|15178.8|15166.8|15174.3|15162.3|15178.9|15166.9|15164|15152|0
1758859200000|2025-09-26 04:00:00|15174.4|15162.4|15162|15150|15181.9|15169.9|15159.6|15147.6|0
1758862800000|2025-09-26 05:00:00|15164.4|15152.4|15176.9|15164.9|15179.4|15167.4|15159.6|15147.6|0
1758866400000|2025-09-26 06:00:00|15179.3|15167.3|15184.2|15179.2|15197.2|15192.2|15171.2|15162.5|60
1758870000000|2025-09-26 07:00:00|15187.7|15182.7|15209.7|15204.7|15247.7|15242.7|15187.7|15182.7|946
1758873600000|2025-09-26 08:00:00|15209.2|15204.2|15235.1|15230.1|15240.8|15235.8|15206.7|15201.7|277
1758877200000|2025-09-26 09:00:00|15234.3|15229.3|15234|15229|15252.4|15247.4|15223.3|15218.3|316
1758880800000|2025-09-26 10:00:00|15235.7|15230.7|15241.8|15236.8|15255.8|15250.8|15232.6|15227.6|222
1758884400000|2025-09-26 11:00:00|15242.5|15237.5|15277.7|15272.7|15279.7|15274.7|15236|15231|162
1758888000000|2025-09-26 12:00:00|15277.2|15272.2|15327.3|15322.3|15329.8|15324.8|15261.6|15256.6|395
1758891600000|2025-09-26 13:00:00|15327.2|15322.2|15360.6|15355.6|15373.2|15368.2|15288.2|15283.2|817
1758895200000|2025-09-26 14:00:00|15361|15356|15344.3|15339.3|15368|15363|15336.3|15331.3|585
1758898800000|2025-09-26 15:00:00|15343.8|15338.8|15335.2|15327.2|15361.2|15353.2|15331.2|15325.2|1033
1758902400000|2025-09-26 16:00:00|15334.2|15326.2|15359.2|15347.2|15359.2|15352.2|15334.2|15325.2|50
1758906000000|2025-09-26 17:00:00|15358.7|15346.7|15354.2|15342.2|15359.2|15352.2|15344.2|15336.2|43
1758909600000|2025-09-26 18:00:00|15354.1|15342.1|15359.3|15347.3|15361.9|15349.9|15346.5|15334.5|14
1758913200000|2025-09-26 19:00:00|15356.9|15344.9|15361.5|15349.5|15368.9|15356.9|15354|15342|7
1758916800000|2025-09-26 20:00:00|15361.6|15349.6|15364.6|15352.6|15373.8|15361.8|15359.6|15347.6|0
1758920400000|2025-09-26 21:00:00|15364.8|15352.8|15364.8|15352.8|15364.8|15352.8|15364.8|15352.8|0
1759096800000|2025-09-28 22:00:00|15369.4|15357.4|15375.3|15363.3|15381.5|15369.5|15365.4|15353.4|0
1759100400000|2025-09-28 23:00:00|15375.5|15363.5|15380|15368|15384.7|15372.7|15374.4|15362.4|0
1759104000000|2025-09-29 00:00:00|15379.7|15367.7|15392.5|15380.5|15403.6|15391.6|15377.2|15365.2|0
1759107600000|2025-09-29 01:00:00|15394.9|15382.9|15387.6|15375.6|15394.9|15382.9|15380.2|15368.2|0
1759111200000|2025-09-29 02:00:00|15385.2|15373.2|15397.6|15385.6|15397.6|15385.6|15380.3|15368.3|0
1759114800000|2025-09-29 03:00:00|15395.1|15383.1|15397.8|15385.8|15400.2|15388.2|15387.8|15375.8|0
1759118400000|2025-09-29 04:00:00|15397.7|15385.7|15409.1|15397.1|15418.8|15406.8|15395.3|15383.3|0
1759122000000|2025-09-29 05:00:00|15406.7|15394.7|15403.9|15391.9|15421.5|15409.5|15403.9|15391.9|0
1759125600000|2025-09-29 06:00:00|15401.5|15389.5|15397|15392|15417|15412|15371|15366|90
1759129200000|2025-09-29 07:00:00|15392|15387|15323.4|15318.4|15399|15394|15315.9|15310.9|1157
1759132800000|2025-09-29 08:00:00|15322.7|15317.7|15350.6|15345.6|15361.9|15356.9|15321.2|15316.2|449
1759136400000|2025-09-29 09:00:00|15351.5|15346.5|15335|15330|15366.7|15361.7|15328.6|15323.6|208
1759140000000|2025-09-29 10:00:00|15334.2|15329.2|15313.3|15308.3|15349.1|15344.1|15309.3|15304.3|200
1759143600000|2025-09-29 11:00:00|15314.5|15309.5|15330.3|15325.3|15334|15329|15300.4|15295.4|206
1759147200000|2025-09-29 12:00:00|15330.6|15325.6|15330|15325|15334.1|15329.1|15313.9|15308.9|276
1759150800000|2025-09-29 13:00:00|15330.4|15325.4|15352.2|15347.2|15358.8|15353.8|15314.7|15309.7|327
1759154400000|2025-09-29 14:00:00|15352.6|15347.6|15354.6|15349.6|15362.3|15357.3|15335.5|15330.5|457
1759158000000|2025-09-29 15:00:00|15355.2|15350.2|15309.6|15302.6|15368.3|15363.3|15305.6|15297.6|1149
1759161600000|2025-09-29 16:00:00|15310.6|15303.6|15318.6|15308.6|15320.6|15314.6|15309.6|15299.6|74
1759165200000|2025-09-29 17:00:00|15317.6|15307.6|15314.5|15302.5|15317.6|15307.6|15301.6|15291.6|29
1759168800000|2025-09-29 18:00:00|15314.4|15302.4|15324.1|15312.1|15329.1|15317.1|15312|15300|3
1759172400000|2025-09-29 19:00:00|15324|15312|15329.2|15317.2|15329.3|15317.3|15310.1|15298.1|29
1759176000000|2025-09-29 20:00:00|15328.7|15316.7|15318.7|15306.7|15332.5|15320.5|15315.4|15303.4|0
1759179600000|2025-09-29 21:00:00|15318.4|15306.4|15318|15306|15319.5|15307.5|15316.8|15304.8|0
1759183200000|2025-09-29 22:00:00|15319.5|15307.5|15327|15315|15328.5|15316.5|15315.8|15303.8|0
1759186800000|2025-09-29 23:00:00|15327.5|15315.5|15324.3|15312.3|15331.2|15319.2|15322.8|15310.8|0
1759190400000|2025-09-30 00:00:00|15324.2|15312.2|15332|15320|15339.3|15327.3|15314.8|15302.8|0
1759194000000|2025-09-30 01:00:00|15331.9|15319.9|15326.9|15314.9|15332|15320|15317.2|15305.2|0
1759197600000|2025-09-30 02:00:00|15326.8|15314.8|15329.6|15317.6|15332|15320|15324.4|15312.4|0
1759201200000|2025-09-30 03:00:00|15327.2|15315.2|15333.1|15321.1|15341.8|15329.8|15324.6|15312.6|0
1759204800000|2025-09-30 04:00:00|15334.3|15322.3|15327.9|15315.9|15336.7|15324.7|15327.9|15315.9|0
1759208400000|2025-09-30 05:00:00|15326.7|15314.7|15324.5|15312.5|15334.2|15322.2|15321.8|15309.8|0
1759212000000|2025-09-30 06:00:00|15324.4|15312.4|15304.4|15299.4|15338.4|15333.4|15304.4|15299.4|47
1759215600000|2025-09-30 07:00:00|15303.9|15298.9|15288.4|15283.4|15343.9|15338.9|15278.4|15273.4|1366
1759219200000|2025-09-30 08:00:00|15286.9|15281.9|15335|15330|15346|15341|15275.4|15270.4|404
1759222800000|2025-09-30 09:00:00|15333.3|15328.3|15365.5|15360.5|15366|15361|15333.3|15328.3|398
1759226400000|2025-09-30 10:00:00|15366.5|15361.5|15355.3|15350.3|15376.8|15371.8|15350.3|15345.3|323
1759230000000|2025-09-30 11:00:00|15354.8|15349.8|15377.5|15372.5|15381.5|15376.5|15349.3|15344.3|133
1759233600000|2025-09-30 12:00:00|15376.9|15371.9|15377.6|15372.6|15387.3|15382.3|15371.6|15366.6|288
1759237200000|2025-09-30 13:00:00|15378.8|15373.8|15449.2|15444.2|15449.2|15444.2|15374.3|15369.3|446
1759240800000|2025-09-30 14:00:00|15448.4|15443.4|15440.5|15435.5|15449.9|15444.9|15405.3|15400.3|541
1759244400000|2025-09-30 15:00:00|15441.2|15436.2|15489.9|15481.9|15495.9|15487.4|15439.7|15434.7|1586
1759248000000|2025-09-30 16:00:00|15490.9|15483.9|15499.9|15490.9|15510.9|15500.9|15489.9|15480.9|134
1759251600000|2025-09-30 17:00:00|15503.9|15487.9|15499.5|15487.5|15507.4|15496.9|15487.9|15478.9|48
1759255200000|2025-09-30 18:00:00|15499.4|15487.4|15514.5|15502.5|15517.3|15505.3|15499.4|15487.4|3
1759258800000|2025-09-30 19:00:00|15514.6|15502.6|15530.4|15518.4|15539.4|15527.4|15512.1|15500.1|34
1759262400000|2025-09-30 20:00:00|15530.5|15518.5|15498|15486|15530.5|15518.5|15493.2|15481.2|0
1759266000000|2025-09-30 21:00:00|15498.5|15486.5|15500.9|15488.9|15501.4|15489.4|15496.8|15484.8|0
1759269600000|2025-09-30 22:00:00|15500.8|15488.8|15497.9|15485.9|15515.5|15503.5|15492.3|15480.3|0
1759273200000|2025-09-30 23:00:00|15497.6|15485.6|15510.1|15498.1|15514.7|15502.7|15492.6|15480.6|0
1759276800000|2025-10-01 00:00:00|15510.6|15498.6|15510|15498|15525|15513|15502.8|15490.8|0
1759280400000|2025-10-01 01:00:00|15512.5|15500.5|15502.9|15490.9|15513.6|15501.6|15500.4|15488.4|0
1759284000000|2025-10-01 02:00:00|15500.4|15488.4|15500.3|15488.3|15505.3|15493.3|15496.7|15484.7|0
1759287600000|2025-10-01 03:00:00|15500.4|15488.4|15506.1|15494.1|15509.8|15497.8|15492.7|15480.7|0
1759291200000|2025-10-01 04:00:00|15507.3|15495.3|15497.4|15485.4|15509.8|15497.8|15495|15483|0
1759294800000|2025-10-01 05:00:00|15497.5|15485.5|15482.4|15470.4|15497.5|15485.5|15475|15463|0
1759298400000|2025-10-01 06:00:00|15483.6|15471.6|15484.8|15479.8|15513.3|15508.3|15478.3|15468|74
1759302000000|2025-10-01 07:00:00|15473.3|15468.3|15416.5|15411.5|15479.3|15474.3|15365.8|15360.8|1318
1759305600000|2025-10-01 08:00:00|15416|15411|15409|15404|15426|15421|15354|15349|854
1759309200000|2025-10-01 09:00:00|15410.4|15405.4|15454.7|15449.7|15470.4|15465.4|15401.9|15396.9|384
1759312800000|2025-10-01 10:00:00|15455.1|15450.1|15499.9|15494.9|15504.4|15499.4|15448.6|15443.6|283
1759316400000|2025-10-01 11:00:00|15499.4|15494.4|15497.3|15492.3|15542.4|15537.4|15490.1|15485.1|470
1759320000000|2025-10-01 12:00:00|15497.1|15492.1|15517.9|15512.9|15517.9|15512.9|15474.8|15469.8|326
1759323600000|2025-10-01 13:00:00|15517.6|15512.6|15552.1|15547.1|15560.1|15555.1|15512.1|15507.1|498
1759327200000|2025-10-01 14:00:00|15552.4|15547.4|15555.5|15550.5|15568.9|15563.9|15536.9|15531.9|624
1759330800000|2025-10-01 15:00:00|15554.8|15549.8|15545.3|15535.3|15566.8|15561.8|15526.3|15519.3|1184
1759334400000|2025-10-01 16:00:00|15544.3|15536.3|15574.3|15562.3|15580.3|15571.3|15544.3|15535.3|134
1759338000000|2025-10-01 17:00:00|15573.3|15563.3|15582.2|15570.2|15582.3|15573.3|15566.3|15557.3|101
1759341600000|2025-10-01 18:00:00|15582.3|15570.3|15587.6|15575.6|15592.6|15580.6|15574.9|15562.9|148
1759345200000|2025-10-01 19:00:00|15590.1|15578.1|15576.3|15564.3|15597.3|15585.3|15572.8|15560.8|156
1759348800000|2025-10-01 20:00:00|15572.7|15560.7|15565.7|15553.7|15574.7|15562.7|15563.2|15551.2|0
1759352400000|2025-10-01 21:00:00|15565.4|15553.4|15566.3|15554.3|15568.8|15556.8|15564.9|15552.9|0
1759356000000|2025-10-01 22:00:00|15566.6|15554.6|15570.3|15558.3|15575.2|15563.2|15566.6|15554.6|0
1759359600000|2025-10-01 23:00:00|15570.2|15558.2|15572.5|15560.5|15576.5|15564.5|15566|15554|0
1759363200000|2025-10-02 00:00:00|15573|15561|15586.8|15574.8|15589.3|15577.3|15569.5|15557.5|0
1759366800000|2025-10-02 01:00:00|15586.7|15574.7|15604.1|15592.1|15606.6|15594.6|15584.2|15572.2|0
1759370400000|2025-10-02 02:00:00|15604.2|15592.2|15598.4|15586.4|15606.6|15594.6|15588.7|15576.7|0
1759374000000|2025-10-02 03:00:00|15598.5|15586.5|15605.5|15593.5|15606.7|15594.7|15595.8|15583.8|0
1759377600000|2025-10-02 04:00:00|15603.1|15591.1|15598.7|15586.7|15615.8|15603.8|15596|15584|0
1759381200000|2025-10-02 05:00:00|15598.2|15586.2|15607.1|15595.1|15615.5|15603.5|15598.2|15586.2|0
1759384800000|2025-10-02 06:00:00|15604.7|15592.7|15583.1|15578.1|15605.1|15600.1|15569.4|15564.4|107
1759388400000|2025-10-02 07:00:00|15578.1|15573.1|15539.9|15534.9|15589.6|15584.6|15501|15496|1433
1759392000000|2025-10-02 08:00:00|15540.9|15535.9|15583.8|15578.8|15586.8|15581.8|15540.9|15535.9|360
1759395600000|2025-10-02 09:00:00|15584.4|15579.4|15586.3|15581.3|15601.3|15596.3|15566.4|15561.4|287
1759399200000|2025-10-02 10:00:00|15587.1|15582.1|15596.9|15591.9|15597.9|15592.9|15573.5|15568.5|266
1759402800000|2025-10-02 11:00:00|15596.1|15591.1|15580.1|15575.1|15601.4|15596.4|15576.1|15571.1|270
1759406400000|2025-10-02 12:00:00|15580.6|15575.6|15557.8|15552.8|15599|15594|15557.8|15552.8|295
1759410000000|2025-10-02 13:00:00|15557.9|15552.9|15527.8|15522.8|15575.4|15570.4|15524.4|15519.4|537
1759413600000|2025-10-02 14:00:00|15528.9|15523.9|15517.3|15512.3|15542.4|15537.4|15506.6|15501.6|753
1759417200000|2025-10-02 15:00:00|15517.5|15512.5|15491.6|15482.6|15526.5|15521.5|15480.6|15474.6|1103
1759420800000|2025-10-02 16:00:00|15490.6|15483.6|15502.6|15491.6|15510.6|15501.6|15490.6|15483.6|99
1759424400000|2025-10-02 17:00:00|15501.6|15490.6|15518|15506|15518|15509.6|15495.6|15485.6|23
1759428000000|2025-10-02 18:00:00|15516.8|15504.8|15520.7|15508.7|15530.4|15518.4|15515.6|15503.6|27
1759431600000|2025-10-02 19:00:00|15521.9|15509.9|15504.7|15492.7|15525.6|15513.6|15503.5|15491.5|45
1759435200000|2025-10-02 20:00:00|15505.7|15493.7|15503.2|15491.2|15512.6|15500.6|15501.8|15489.8|0
1759438800000|2025-10-02 21:00:00|15502.7|15490.7|15504.7|15492.7|15505.4|15493.4|15502.4|15490.4|0
1759442400000|2025-10-02 22:00:00|15503.7|15491.7|15503.8|15491.8|15506.4|15494.4|15491.9|15479.9|0
1759446000000|2025-10-02 23:00:00|15503.9|15491.9|15512.3|15500.3|15512.3|15500.3|15501.1|15489.1|0
1759449600000|2025-10-03 00:00:00|15512.2|15500.2|15518.3|15506.3|15525.6|15513.6|15506|15494|0
1759453200000|2025-10-03 01:00:00|15518.4|15506.4|15531.8|15519.8|15532.9|15520.9|15512.3|15500.3|0
1759456800000|2025-10-03 02:00:00|15533|15521|15525.7|15513.7|15533|15521|15518.4|15506.4|0
1759460400000|2025-10-03 03:00:00|15525.6|15513.6|15535.4|15523.4|15537.9|15525.9|15523.3|15511.3|0
1759464000000|2025-10-03 04:00:00|15537.8|15525.8|15525.9|15513.9|15540.3|15528.3|15525.9|15513.9|0
1759467600000|2025-10-03 05:00:00|15526|15514|15521.1|15509.1|15533.3|15521.3|15518.7|15506.7|0
1759471200000|2025-10-03 06:00:00|15521|15509|15574.4|15569.4|15579.9|15574.9|15521|15509|113
1759474800000|2025-10-03 07:00:00|15576.9|15571.9|15641.4|15636.4|15672.3|15667.3|15576.4|15571.4|1436
1759478400000|2025-10-03 08:00:00|15641.3|15636.3|15640.7|15635.7|15656|15651|15612.3|15607.3|509
1759482000000|2025-10-03 09:00:00|15640.6|15635.6|15637.5|15632.5|15654.4|15649.4|15621.2|15616.2|255
1759485600000|2025-10-03 10:00:00|15638.5|15633.5|15637.9|15632.9|15640|15635|15618.9|15613.9|271
1759489200000|2025-10-03 11:00:00|15637.2|15632.2|15578.5|15573.5|15637.2|15632.2|15573.5|15568.5|232
1759492800000|2025-10-03 12:00:00|15578.9|15573.9|15601|15596|15611.8|15606.8|15576.4|15571.4|244
1759496400000|2025-10-03 13:00:00|15601.5|15596.5|15620|15615|15640.5|15635.5|15601.5|15596.5|275
1759500000000|2025-10-03 14:00:00|15619.7|15614.7|15584.2|15579.2|15620.7|15615.7|15563.8|15558.8|618
1759503600000|2025-10-03 15:00:00|15584.6|15579.6|15586.1|15578.1|15605.1|15600.1|15574.1|15566.1|776
1759507200000|2025-10-03 16:00:00|15585.1|15579.1|15583.1|15575.1|15594.1|15588.1|15581.1|15573.1|80
1759510800000|2025-10-03 17:00:00|15582.1|15574.1|15571.3|15559.3|15587.6|15576.1|15566.6|15555.1|73
1759514400000|2025-10-03 18:00:00|15571.4|15559.4|15586.2|15574.2|15592.7|15580.7|15563.5|15551.5|1
1759518000000|2025-10-03 19:00:00|15588.6|15576.6|15594.3|15582.3|15598.3|15586.3|15583.7|15571.7|8
1759521600000|2025-10-03 20:00:00|15590.4|15578.4|15585.9|15573.9|15593.6|15581.6|15581|15569|0
1759525200000|2025-10-03 21:00:00|15585.8|15573.8|15585.8|15573.8|15585.8|15573.8|15585.8|15573.8|0
1759701600000|2025-10-05 22:00:00|15599.7|15587.7|15612.8|15600.8|15614.8|15602.8|15595.8|15583.8|0
1759705200000|2025-10-05 23:00:00|15613.3|15601.3|15615.6|15603.6|15625|15613|15612.2|15600.2|0
1759708800000|2025-10-06 00:00:00|15615.8|15603.8|15601.3|15589.3|15631.2|15619.2|15597.4|15585.4|0
1759712400000|2025-10-06 01:00:00|15602.5|15590.5|15598.5|15586.5|15604.3|15592.3|15590.4|15578.4|0
1759716000000|2025-10-06 02:00:00|15597.3|15585.3|15593.8|15581.8|15600.9|15588.9|15588.9|15576.9|0
1759719600000|2025-10-06 03:00:00|15596.2|15584.2|15598.6|15586.6|15606|15594|15587.9|15575.9|0
1759723200000|2025-10-06 04:00:00|15599.8|15587.8|15613.2|15601.2|15620.4|15608.4|15593.6|15581.6|0
1759726800000|2025-10-06 05:00:00|15613.3|15601.3|15601|15589|15613.3|15601.3|15591.4|15579.4|0
1759730400000|2025-10-06 06:00:00|15598.6|15586.6|15572.4|15567.4|15603.5|15591.5|15498.9|15493.9|238
1759734000000|2025-10-06 07:00:00|15571.4|15566.4|15512.9|15507.9|15627.8|15622.8|15491.9|15486.9|1554
1759737600000|2025-10-06 08:00:00|15512.1|15507.1|15578.5|15573.5|15587|15582|15495.7|15490.7|1005
1759741200000|2025-10-06 09:00:00|15577.6|15572.6|15600.9|15595.9|15604.9|15599.9|15544.9|15539.9|552
1759744800000|2025-10-06 10:00:00|15599.5|15594.5|15600.5|15595.5|15626.8|15621.8|15589|15584|386
1759748400000|2025-10-06 11:00:00|15599.4|15594.4|15602.3|15597.3|15617.5|15612.5|15590.7|15585.7|201
1759752000000|2025-10-06 12:00:00|15602.2|15597.2|15624|15619|15632|15627|15582.6|15577.6|405
1759755600000|2025-10-06 13:00:00|15624.3|15619.3|15582.5|15577.5|15633.9|15628.9|15575|15570|494
1759759200000|2025-10-06 14:00:00|15583.4|15578.4|15581.8|15576.8|15600.8|15595.8|15549.9|15544.9|811
1759762800000|2025-10-06 15:00:00|15583.4|15578.4|15559.6|15549.6|15588.4|15583.4|15551.6|15544.6|555
1759766400000|2025-10-06 16:00:00|15560.6|15548.6|15558.6|15548.6|15567.6|15559.6|15553.6|15544.6|78
1759770000000|2025-10-06 17:00:00|15557.6|15547.6|15551.5|15539.5|15559.6|15549.6|15546.6|15537.6|52
1759773600000|2025-10-06 18:00:00|15551.6|15539.6|15543.2|15531.2|15553.5|15541.5|15536.8|15524.8|39
1759777200000|2025-10-06 19:00:00|15543.1|15531.1|15540.5|15528.5|15550.3|15538.3|15533.4|15521.4|85
1759780800000|2025-10-06 20:00:00|15541.2|15529.2|15544.7|15532.7|15546.9|15534.9|15539|15527|0
1759784400000|2025-10-06 21:00:00|15544.5|15532.5|15544.1|15532.1|15545.9|15533.9|15542.5|15530.5|0
1759788000000|2025-10-06 22:00:00|15544.2|15532.2|15524.4|15512.4|15549.3|15537.3|15522.1|15510.1|0
1759791600000|2025-10-06 23:00:00|15524.1|15512.1|15523.6|15511.6|15529.5|15517.5|15519.1|15507.1|0
1759795200000|2025-10-07 00:00:00|15523.5|15511.5|15538|15526|15545.3|15533.3|15515.5|15503.5|0
1759798800000|2025-10-07 01:00:00|15540.4|15528.4|15544.8|15532.8|15550.7|15538.7|15533.2|15521.2|0
1759802400000|2025-10-07 02:00:00|15543.6|15531.6|15534|15522|15546|15534|15534|15522|0
1759806000000|2025-10-07 03:00:00|15533.9|15521.9|15536.4|15524.4|15538.9|15526.9|15531.5|15519.5|0
1759809600000|2025-10-07 04:00:00|15534|15522|15534.3|15522.3|15543.9|15531.9|15534|15522|0
1759813200000|2025-10-07 05:00:00|15534.2|15522.2|15526.9|15514.9|15541.5|15529.5|15522|15510|0
1759816800000|2025-10-07 06:00:00|15524.5|15512.5|15533|15528|15546|15541|15486.5|15481.5|157
1759820400000|2025-10-07 07:00:00|15531|15526|15559.6|15554.6|15589|15584|15510.5|15505.5|1230
1759824000000|2025-10-07 08:00:00|15561|15556|15591.4|15586.4|15602.2|15597.2|15553.9|15548.9|489
1759827600000|2025-10-07 09:00:00|15592.4|15587.4|15583.6|15578.6|15602.9|15597.9|15555.3|15550.3|452
1759831200000|2025-10-07 10:00:00|15582|15577|15611|15606|15623.5|15618.5|15570.9|15565.9|235
1759834800000|2025-10-07 11:00:00|15611.5|15606.5|15595.2|15590.2|15615.1|15610.1|15586.7|15581.7|161
1759838400000|2025-10-07 12:00:00|15593.7|15588.7|15581.9|15576.9|15599.2|15594.2|15556.8|15551.8|285
1759842000000|2025-10-07 13:00:00|15580.8|15575.8|15569.7|15564.7|15589.3|15584.3|15561.2|15556.2|646
1759845600000|2025-10-07 14:00:00|15568.4|15563.4|15539.8|15534.8|15568.9|15563.9|15523.9|15518.9|423
1759849200000|2025-10-07 15:00:00|15538.2|15533.2|15513.7|15501.7|15549.7|15544.7|15503.7|15497.7|1063
1759852800000|2025-10-07 16:00:00|15517.7|15502.7|15512.7|15502.7|15525.7|15517.7|15499.7|15491.7|68
1759856400000|2025-10-07 17:00:00|15515.7|15503.7|15514.1|15502.1|15520.7|15513.7|15503.7|15495.2|26
1759860000000|2025-10-07 18:00:00|15511.7|15499.7|15517|15505|15521.8|15509.8|15502|15490|5
1759863600000|2025-10-07 19:00:00|15517.1|15505.1|15510.2|15498.2|15522.1|15510.1|15504.8|15492.8|19
1759867200000|2025-10-07 20:00:00|15515.5|15503.5|15519.6|15507.6|15523.7|15511.7|15515|15503|0
1759870800000|2025-10-07 21:00:00|15520.1|15508.1|15519|15507|15521.5|15509.5|15517.6|15505.6|0
1759874400000|2025-10-07 22:00:00|15520.7|15508.7|15526.7|15514.7|15528.9|15516.9|15518.5|15506.5|0
1759878000000|2025-10-07 23:00:00|15526.9|15514.9|15509.5|15497.5|15528.2|15516.2|15506.8|15494.8|0
1759881600000|2025-10-08 00:00:00|15509.6|15497.6|15520.4|15508.4|15522.9|15510.9|15504.7|15492.7|0
1759885200000|2025-10-08 01:00:00|15521.6|15509.6|15522.9|15510.9|15527.9|15515.9|15518.1|15506.1|0
1759888800000|2025-10-08 02:00:00|15523|15511|15525.5|15513.5|15530.4|15518.4|15522.9|15510.9|0
1759892400000|2025-10-08 03:00:00|15525.4|15513.4|15527.9|15515.9|15535.2|15523.2|15525.4|15513.4|0
1759896000000|2025-10-08 04:00:00|15528|15516|15532.7|15520.7|15535.1|15523.1|15523|15511|0
1759899600000|2025-10-08 05:00:00|15532.6|15520.6|15530.1|15518.1|15537.4|15525.4|15527.6|15515.6|0
1759903200000|2025-10-08 06:00:00|15532.5|15520.5|15530.6|15525.6|15537.6|15532.6|15503.1|15498.1|90
1759906800000|2025-10-08 07:00:00|15531.1|15526.1|15611.1|15606.1|15618.1|15613.1|15531.1|15526.1|2035
1759910400000|2025-10-08 08:00:00|15611.7|15606.7|15624.1|15619.1|15661.6|15656.6|15608.1|15603.1|900
1759914000000|2025-10-08 09:00:00|15623.7|15618.7|15600.3|15595.3|15635.4|15630.4|15594.8|15589.8|453
1759917600000|2025-10-08 10:00:00|15601.9|15596.9|15617.3|15612.3|15623.3|15618.3|15576|15571|264
1759921200000|2025-10-08 11:00:00|15617.6|15612.6|15621.2|15616.2|15625.6|15620.6|15603.2|15598.2|240
1759924800000|2025-10-08 12:00:00|15619.7|15614.7|15639.8|15634.8|15643.2|15638.2|15617.7|15612.7|315
1759928400000|2025-10-08 13:00:00|15639.6|15634.6|15629.4|15624.4|15647.6|15642.6|15605.4|15600.4|445
1759932000000|2025-10-08 14:00:00|15629.9|15624.9|15716.9|15711.9|15737.1|15732.1|15629.9|15624.9|2701
1759935600000|2025-10-08 15:00:00|15717.4|15712.4|15645.9|15639.9|15722.4|15717.4|15644.9|15637.9|2949
1759939200000|2025-10-08 16:00:00|15644.9|15638.9|15649.9|15639.9|15650.9|15642.9|15638.9|15631.9|241
1759942800000|2025-10-08 17:00:00|15648.9|15636.9|15640.4|15628.4|15654.9|15646.9|15635.9|15626.4|53
1759946400000|2025-10-08 18:00:00|15640.5|15628.5|15635.6|15623.6|15650.4|15638.4|15628.4|15616.4|26
1759950000000|2025-10-08 19:00:00|15638|15626|15646.9|15634.9|15652.9|15640.9|15635.5|15623.5|91
1759953600000|2025-10-08 20:00:00|15646.4|15634.4|15648.6|15636.6|15658.1|15646.1|15642.9|15630.9|0
1759957200000|2025-10-08 21:00:00|15648.7|15636.7|15649|15637|15652.4|15640.4|15647.5|15635.5|0
1759960800000|2025-10-08 22:00:00|15649.2|15637.2|15658.8|15646.8|15660.3|15648.3|15649.2|15637.2|0
1759964400000|2025-10-08 23:00:00|15659.1|15647.1|15662.3|15650.3|15669|15657|15656.3|15644.3|0
1759968000000|2025-10-09 00:00:00|15662.2|15650.2|15648|15636|15662.3|15650.3|15643.3|15631.3|0
1759971600000|2025-10-09 01:00:00|15648.1|15636.1|15626.5|15614.5|15650.5|15638.5|15611.8|15599.8|0
1759975200000|2025-10-09 02:00:00|15626.4|15614.4|15623.9|15611.9|15636.2|15624.2|15621.4|15609.4|0
1759978800000|2025-10-09 03:00:00|15626.3|15614.3|15631.2|15619.2|15636.2|15624.2|15625.1|15613.1|0
1759982400000|2025-10-09 04:00:00|15631.3|15619.3|15641.1|15629.1|15643.4|15631.4|15626.5|15614.5|0
1759986000000|2025-10-09 05:00:00|15639.9|15627.9|15660.9|15648.9|15660.9|15648.9|15636.3|15624.3|0
1759989600000|2025-10-09 06:00:00|15663.3|15651.3|15671.5|15666.5|15689|15684|15652.5|15647.5|136
1759993200000|2025-10-09 07:00:00|15669|15664|15652|15647|15687.9|15682.9|15627.5|15622.5|1870
1759996800000|2025-10-09 08:00:00|15652.4|15647.4|15622.5|15617.5|15674.4|15669.4|15613.8|15608.8|633
1760000400000|2025-10-09 09:00:00|15622|15617|15611|15606|15634.1|15629.1|15603|15598|522
1760004000000|2025-10-09 10:00:00|15610.5|15605.5|15632.6|15627.6|15638.1|15633.1|15593.6|15588.6|325
1760007600000|2025-10-09 11:00:00|15633.2|15628.2|15633.3|15628.3|15659.4|15654.4|15627.8|15622.8|441
1760011200000|2025-10-09 12:00:00|15633.5|15628.5|15611.7|15606.7|15635|15630|15601.7|15596.7|393
1760014800000|2025-10-09 13:00:00|15610.6|15605.6|15568.1|15563.1|15618.4|15613.4|15552.6|15547.6|686
1760018400000|2025-10-09 14:00:00|15566.6|15561.6|15624.1|15619.1|15626.1|15621.1|15565.1|15560.1|872
1760022000000|2025-10-09 15:00:00|15622.8|15617.8|15604.6|15596.6|15634.3|15629.3|15578.6|15571.6|904
1760025600000|2025-10-09 16:00:00|15605.6|15598.6|15574.6|15563.6|15612.6|15603.6|15570.6|15562.6|107
1760029200000|2025-10-09 17:00:00|15573.6|15561.6|15580.4|15568.4|15580.4|15571.6|15565.6|15555.6|49
1760032800000|2025-10-09 18:00:00|15581.6|15569.6|15573.1|15561.1|15581.6|15569.6|15563|15551|8
1760036400000|2025-10-09 19:00:00|15573.2|15561.2|15586.8|15574.8|15589|15577|15570.6|15558.6|9
1760040000000|2025-10-09 20:00:00|15589.2|15577.2|15586.1|15574.1|15590.2|15578.2|15577.3|15565.3|0
1760043600000|2025-10-09 21:00:00|15586|15574|15589.1|15577.1|15590.3|15578.3|15585.1|15573.1|0
1760047200000|2025-10-09 22:00:00|15589|15577|15597.3|15585.3|15598.6|15586.6|15585.4|15573.4|0
1760050800000|2025-10-09 23:00:00|15597.4|15585.4|15604|15592|15604.5|15592.5|15594.1|15582.1|0
1760054400000|2025-10-10 00:00:00|15603.5|15591.5|15608.6|15596.6|15609.7|15597.7|15591.6|15579.6|0
1760058000000|2025-10-10 01:00:00|15608.7|15596.7|15613.6|15601.6|15618.4|15606.4|15601.4|15589.4|0
1760061600000|2025-10-10 02:00:00|15611.2|15599.2|15606.1|15594.1|15613.6|15601.6|15606.1|15594.1|0
1760065200000|2025-10-10 03:00:00|15606.2|15594.2|15603.5|15591.5|15611|15599|15601.1|15589.1|0
1760068800000|2025-10-10 04:00:00|15603.6|15591.6|15591.4|15579.4|15610.9|15598.9|15588.9|15576.9|0
1760072400000|2025-10-10 05:00:00|15588.9|15576.9|15601.3|15589.3|15601.3|15589.3|15576.8|15564.8|0
1760076000000|2025-10-10 06:00:00|15603.7|15591.7|15599.5|15594.5|15633|15628|15593|15588|222
1760079600000|2025-10-10 07:00:00|15604|15599|15709.1|15704.1|15717.6|15712.6|15604|15599|2066
1760083200000|2025-10-10 08:00:00|15707.1|15702.1|15631.1|15626.1|15713.1|15708.1|15617.1|15612.1|587
1760086800000|2025-10-10 09:00:00|15629.6|15624.6|15593.1|15588.1|15640.1|15635.1|15584.1|15579.1|430
1760090400000|2025-10-10 10:00:00|15594.1|15589.1|15649.1|15644.1|15654.6|15649.6|15585.6|15580.6|211
1760094000000|2025-10-10 11:00:00|15647.6|15642.6|15637.6|15632.6|15657.1|15652.1|15625.6|15620.6|205
1760097600000|2025-10-10 12:00:00|15636.6|15631.6|15639.2|15634.2|15646.5|15641.5|15620.3|15615.3|179
1760101200000|2025-10-10 13:00:00|15638.7|15633.7|15671|15666|15687|15682|15638.7|15633.7|326
1760104800000|2025-10-10 14:00:00|15670.5|15665.5|15611.8|15606.8|15679.7|15674.7|15583.8|15578.8|816
1760108400000|2025-10-10 15:00:00|15612.1|15607.1|15481.6|15469.6|15620.1|15615.1|15430.1|15418.1|1993
1760112000000|2025-10-10 16:00:00|15481.1|15469.1|15434.1|15422.1|15483.1|15473.1|15430.1|15420.1|154
1760115600000|2025-10-10 17:00:00|15433.1|15421.1|15431.6|15419.6|15442.1|15431.1|15417.1|15405.6|73
1760119200000|2025-10-10 18:00:00|15431.7|15419.7|15387.6|15375.6|15439.5|15427.5|15382.6|15370.6|24
1760122800000|2025-10-10 19:00:00|15390|15378|15362.4|15350.4|15405.2|15393.2|15353.7|15341.7|94
1760126400000|2025-10-10 20:00:00|15361.9|15349.9|15293|15281|15384.1|15372.1|15258.3|15246.3|0
1760130000000|2025-10-10 21:00:00|15286.5|15274.5|15286.5|15274.5|15286.5|15274.5|15286.5|15274.5|0
1760306400000|2025-10-12 22:00:00|15441.3|15429.3|15428.6|15416.6|15453.3|15441.3|15410.2|15398.2|0
1760310000000|2025-10-12 23:00:00|15429|15417|15447.1|15435.1|15450.7|15438.7|15416.8|15404.8|0
1760313600000|2025-10-13 00:00:00|15446.9|15434.9|15480.8|15468.8|15482.5|15470.5|15440.2|15428.2|0
1760317200000|2025-10-13 01:00:00|15480.9|15468.9|15506.1|15494.1|15506.2|15494.2|15478.5|15466.5|0
1760320800000|2025-10-13 02:00:00|15503.8|15491.8|15496.7|15484.7|15517.6|15505.6|15492.2|15480.2|0
1760324400000|2025-10-13 03:00:00|15496.8|15484.8|15478|15466|15504.8|15492.8|15471|15459|0
1760328000000|2025-10-13 04:00:00|15478.1|15466.1|15483.1|15471.1|15485|15473|15471.4|15459.4|0
1760331600000|2025-10-13 05:00:00|15480.8|15468.8|15493.1|15481.1|15503.4|15491.4|15476|15464|0
1760335200000|2025-10-13 06:00:00|15490.8|15478.8|15523.9|15518.9|15523.9|15518.9|15478.9|15471.9|178
1760338800000|2025-10-13 07:00:00|15529.4|15524.4|15595|15590|15612.1|15607.1|15529.4|15524.4|3069
1760342400000|2025-10-13 08:00:00|15594.7|15589.7|15568.7|15563.7|15606.7|15601.7|15540.6|15535.6|1755
1760346000000|2025-10-13 09:00:00|15567.7|15562.7|15569.7|15564.7|15576.2|15571.2|15545.1|15540.1|713
1760349600000|2025-10-13 10:00:00|15569.4|15564.4|15568.9|15563.9|15591.3|15586.3|15559.9|15554.9|719
1760353200000|2025-10-13 11:00:00|15568.6|15563.6|15559.1|15554.1|15590.1|15585.1|15532.2|15527.2|683
1760356800000|2025-10-13 12:00:00|15560.4|15555.4|15538.3|15533.3|15570.2|15565.2|15536.8|15531.8|979
1760360400000|2025-10-13 13:00:00|15538.8|15533.8|15539.5|15534.5|15553.8|15548.8|15490.7|15485.7|1107
1760364000000|2025-10-13 14:00:00|15540|15535|15537.5|15532.5|15558|15553|15499.1|15494.1|1021
1760367600000|2025-10-13 15:00:00|15538|15533|15549|15540|15555.5|15550.5|15524.5|15519.5|1402
1760371200000|2025-10-13 16:00:00|15548|15539|15567|15558|15567|15558|15541|15535|114
1760374800000|2025-10-13 17:00:00|15568|15560|15556.1|15544.1|15575|15566|15548|15539|31
1760378400000|2025-10-13 18:00:00|15556|15544|15555.5|15543.5|15570.3|15558.3|15555.4|15543.4|15
1760382000000|2025-10-13 19:00:00|15557.8|15545.8|15571.9|15559.9|15574.5|15562.5|15553|15541|21
1760385600000|2025-10-13 20:00:00|15571.2|15559.2|15565.9|15553.9|15574.3|15562.3|15563.3|15551.3|0
1760389200000|2025-10-13 21:00:00|15566|15554|15570.2|15558.2|15570.2|15558.2|15566|15554|0
1760392800000|2025-10-13 22:00:00|15570.1|15558.1|15574.6|15562.6|15576.4|15564.4|15566.4|15554.4|0
1760396400000|2025-10-13 23:00:00|15574.5|15562.5|15568.2|15556.2|15574.8|15562.8|15564.3|15552.3|0
1760400000000|2025-10-14 00:00:00|15567.8|15555.8|15604.6|15592.6|15611.2|15599.2|15565.9|15553.9|0
1760403600000|2025-10-14 01:00:00|15603.4|15591.4|15600.3|15588.3|15604.6|15592.6|15585.6|15573.6|0
1760407200000|2025-10-14 02:00:00|15600.4|15588.4|15573.6|15561.6|15602.7|15590.7|15573.5|15561.5|0
1760410800000|2025-10-14 03:00:00|15575.9|15563.9|15561.9|15549.9|15575.9|15563.9|15559.3|15547.3|0
1760414400000|2025-10-14 04:00:00|15560.7|15548.7|15522|15510|15560.7|15548.7|15498.7|15486.7|0
1760418000000|2025-10-14 05:00:00|15520.9|15508.9|15478.2|15466.2|15525.8|15513.8|15452.4|15440.4|0
1760421600000|2025-10-14 06:00:00|15479.4|15467.4|15484.4|15479.4|15509.9|15504.9|15464.9|15459.9|205
1760425200000|2025-10-14 07:00:00|15490.9|15485.9|15497.1|15492.1|15533.4|15528.4|15452.9|15447.9|3439
1760428800000|2025-10-14 08:00:00|15495.6|15490.6|15545.8|15540.8|15571.1|15566.1|15488.6|15483.6|3206
1760432400000|2025-10-14 09:00:00|15545|15540|15537.7|15532.7|15562.5|15557.5|15525.7|15520.7|1766
1760436000000|2025-10-14 10:00:00|15538.2|15533.2|15461.5|15456.5|15543.2|15538.2|15438.5|15433.5|1720
1760439600000|2025-10-14 11:00:00|15462.5|15457.5|15503.7|15498.7|15519|15514|15461|15456|824
1760443200000|2025-10-14 12:00:00|15503.4|15498.4|15489.1|15484.1|15503.4|15498.4|15466.6|15461.6|2861
1760446800000|2025-10-14 13:00:00|15489.6|15484.6|15533.4|15528.4|15556.1|15551.1|15489.6|15484.6|1805
1760450400000|2025-10-14 14:00:00|15533.5|15528.5|15576.1|15571.1|15598.3|15593.3|15522.5|15517.5|2157
1760454000000|2025-10-14 15:00:00|15576.4|15571.4|15634.1|15627.1|15637.1|15628.1|15569.7|15564.7|1729
1760457600000|2025-10-14 16:00:00|15635.1|15628.1|15664.1|15654.1|15673.1|15665.1|15628.1|15620.1|166
1760461200000|2025-10-14 17:00:00|15663.1|15653.1|15672.6|15660.6|15677.1|15668.1|15653.1|15642.6|92
1760464800000|2025-10-14 18:00:00|15672.7|15660.7|15672.2|15660.2|15676.9|15664.9|15663.2|15651.2|42
1760468400000|2025-10-14 19:00:00|15672.3|15660.3|15650.3|15638.3|15683.9|15671.9|15621.5|15609.5|78
1760472000000|2025-10-14 20:00:00|15646.2|15634.2|15644.9|15632.9|15657.3|15645.3|15627.6|15615.6|0
1760475600000|2025-10-14 21:00:00|15644.2|15632.2|15646.4|15634.4|15646.9|15634.9|15643.6|15631.6|0
1760479200000|2025-10-14 22:00:00|15645.5|15633.5|15654.7|15642.7|15663.3|15651.3|15645.5|15633.5|0
1760482800000|2025-10-14 23:00:00|15654.3|15642.3|15651.4|15639.4|15665.2|15653.2|15651.2|15639.2|0
1760486400000|2025-10-15 00:00:00|15651.7|15639.7|15658.4|15646.4|15665.3|15653.3|15644.1|15632.1|0
1760490000000|2025-10-15 01:00:00|15658.3|15646.3|15660.4|15648.4|15663.9|15651.9|15641.9|15629.9|0
1760493600000|2025-10-15 02:00:00|15660.5|15648.5|15658.2|15646.2|15675.7|15663.7|15655.8|15643.8|0
1760497200000|2025-10-15 03:00:00|15658.1|15646.1|15665|15653|15672.2|15660.2|15651.2|15639.2|0
1760500800000|2025-10-15 04:00:00|15665.1|15653.1|15673.9|15661.9|15674.7|15662.7|15662.7|15650.7|0
1760504400000|2025-10-15 05:00:00|15679.2|15667.2|15684.8|15672.8|15702.9|15690.9|15677.8|15665.8|0
1760508000000|2025-10-15 06:00:00|15682.5|15670.5|15632|15627|15682.5|15670.5|15631.5|15626.5|1025
1760511600000|2025-10-15 07:00:00|15632.5|15627.5|15695.1|15690.1|15695.1|15690.1|15602|15597|4628
1760515200000|2025-10-15 08:00:00|15697.6|15692.6|15648.3|15643.3|15724.2|15719.2|15638.8|15633.8|2103
1760518800000|2025-10-15 09:00:00|15647.1|15642.1|15708.6|15703.6|15712.6|15707.6|15643.1|15638.1|1934
1760522400000|2025-10-15 10:00:00|15708.5|15703.5|15701.6|15696.6|15716.5|15711.5|15678.8|15673.8|1278
1760526000000|2025-10-15 11:00:00|15700.9|15695.9|15678.4|15673.4|15710.9|15705.9|15661.9|15656.9|1441
1760529600000|2025-10-15 12:00:00|15678|15673|15661|15656|15702.8|15697.8|15656|15651|848
1760533200000|2025-10-15 13:00:00|15661.5|15656.5|15626|15621|15663.5|15658.5|15615.5|15610.5|1728
1760536800000|2025-10-15 14:00:00|15628.5|15623.5|15593.8|15588.8|15642|15637|15584.3|15579.3|1650
1760540400000|2025-10-15 15:00:00|15594|15589|15546.1|15536.1|15613.1|15605.1|15536.1|15526.1|1910
1760544000000|2025-10-15 16:00:00|15545.1|15537.1|15557.1|15547.1|15579.1|15570.1|15545.1|15537.1|210
1760547600000|2025-10-15 17:00:00|15560.1|15548.1|15546.9|15534.9|15560.1|15548.1|15480.1|15471.6|97
1760551200000|2025-10-15 18:00:00|15547|15535|15560.8|15548.8|15563.2|15551.2|15530.5|15518.5|18
1760554800000|2025-10-15 19:00:00|15560.9|15548.9|15569.7|15557.7|15571.5|15559.5|15548.9|15536.9|23
1760558400000|2025-10-15 20:00:00|15568.3|15556.3|15566.2|15554.2|15581.3|15569.3|15560.5|15548.5|0
1760562000000|2025-10-15 21:00:00|15566.4|15554.4|15569.9|15557.9|15570.8|15558.8|15565.2|15553.2|0
1760565600000|2025-10-15 22:00:00|15570.8|15558.8|15581.2|15569.2|15586.4|15574.4|15570.1|15558.1|0
1760569200000|2025-10-15 23:00:00|15581.5|15569.5|15571.1|15559.1|15581.5|15569.5|15564.7|15552.7|0
1760572800000|2025-10-16 00:00:00|15571.3|15559.3|15575.4|15563.4|15581.2|15569.2|15565.9|15553.9|0
1760576400000|2025-10-16 01:00:00|15574.3|15562.3|15574.4|15562.4|15585.9|15573.9|15569.8|15557.8|0
1760580000000|2025-10-16 02:00:00|15573.3|15561.3|15566.4|15554.4|15579.1|15567.1|15551.2|15539.2|0
1760583600000|2025-10-16 03:00:00|15565.3|15553.3|15556|15544|15572.3|15560.3|15549|15537|0
1760587200000|2025-10-16 04:00:00|15553.7|15541.7|15558.4|15546.4|15563|15551|15549.1|15537.1|0
1760590800000|2025-10-16 05:00:00|15557.2|15545.2|15572.3|15560.3|15574.7|15562.7|15553.7|15541.7|0
1760594400000|2025-10-16 06:00:00|15574.6|15562.6|15588.1|15583.1|15589.6|15584.6|15553.6|15548.6|79
1760598000000|2025-10-16 07:00:00|15585.1|15580.1|15506.5|15501.5|15619.6|15614.6|15480.8|15475.8|2009
1760601600000|2025-10-16 08:00:00|15507.4|15502.4|15519.9|15514.9|15522.2|15517.2|15487.9|15482.9|1024
1760605200000|2025-10-16 09:00:00|15519.2|15514.2|15573.2|15568.2|15579.2|15574.2|15518.2|15513.2|1001
1760608800000|2025-10-16 10:00:00|15572.7|15567.7|15556.2|15551.2|15587.2|15582.2|15536.7|15531.7|1318
1760612400000|2025-10-16 11:00:00|15555.7|15550.7|15540.3|15535.3|15560.2|15555.2|15531.8|15526.8|829
1760616000000|2025-10-16 12:00:00|15539.8|15534.8|15516.9|15511.9|15539.8|15534.8|15487.6|15482.6|769
1760619600000|2025-10-16 13:00:00|15516.8|15511.8|15506|15501|15527.5|15522.5|15477|15472|1266
1760623200000|2025-10-16 14:00:00|15505.5|15500.5|15590.7|15585.7|15598.4|15593.4|15505|15500|793
1760626800000|2025-10-16 15:00:00|15591.8|15586.8|15635.8|15625.8|15655.8|15646.8|15591.8|15586.8|1262
1760630400000|2025-10-16 16:00:00|15632.8|15624.8|15604.8|15594.8|15639.8|15630.8|15553.3|15541.3|343
1760634000000|2025-10-16 17:00:00|15610.3|15598.3|15593.1|15581.1|15620.8|15612.8|15588.8|15578.8|54
1760637600000|2025-10-16 18:00:00|15593.2|15581.2|15581.4|15569.4|15593.2|15581.2|15511|15499|222
1760641200000|2025-10-16 19:00:00|15582.6|15570.6|15650.6|15638.6|15663.9|15651.9|15572.6|15560.6|125
1760644800000|2025-10-16 20:00:00|15650.4|15638.4|15637.9|15625.9|15657.6|15645.6|15627|15615|0
1760648400000|2025-10-16 21:00:00|15637.8|15625.8|15634.5|15622.5|15638.4|15626.4|15625.9|15613.9|0
1760652000000|2025-10-16 22:00:00|15634.4|15622.4|15614|15602|15647.2|15635.2|15613.3|15601.3|0
1760655600000|2025-10-16 23:00:00|15614.2|15602.2|15622.1|15610.1|15623.3|15611.3|15609.7|15597.7|0
1760659200000|2025-10-17 00:00:00|15621.2|15609.2|15615.4|15603.4|15630.8|15618.8|15611.7|15599.7|0
1760662800000|2025-10-17 01:00:00|15617.6|15605.6|15599|15587|15634|15622|15592.2|15580.2|0
1760666400000|2025-10-17 02:00:00|15600.2|15588.2|15591.9|15579.9|15603.5|15591.5|15580.4|15568.4|0
1760670000000|2025-10-17 03:00:00|15594.2|15582.2|15587.3|15575.3|15603.5|15591.5|15574.6|15562.6|0
1760673600000|2025-10-17 04:00:00|15588.4|15576.4|15580.9|15568.9|15590.8|15578.8|15578.5|15566.5|0
1760677200000|2025-10-17 05:00:00|15579.8|15567.8|15571.2|15559.2|15580.9|15568.9|15550.5|15538.5|0
1760680800000|2025-10-17 06:00:00|15568.9|15556.9|15545.7|15540.7|15649.7|15644.7|15533.2|15528.2|247
1760684400000|2025-10-17 07:00:00|15545.2|15540.2|15495|15490|15581.7|15576.7|15459.8|15454.8|3374
1760688000000|2025-10-17 08:00:00|15494.7|15489.7|15464.3|15459.3|15524.8|15519.8|15456.3|15451.3|896
1760691600000|2025-10-17 09:00:00|15463.8|15458.8|15477.7|15472.7|15523|15518|15462.8|15457.8|697
1760695200000|2025-10-17 10:00:00|15476.6|15471.6|15516.8|15511.8|15523.8|15518.8|15458.3|15453.3|667
1760698800000|2025-10-17 11:00:00|15516|15511|15600.7|15595.7|15600.7|15595.7|15507|15502|1091
1760702400000|2025-10-17 12:00:00|15600.2|15595.2|15661.6|15656.6|15683.2|15678.2|15598.7|15593.7|940
1760706000000|2025-10-17 13:00:00|15660.3|15655.3|15685.5|15680.5|15687.5|15682.5|15636.3|15631.3|930
1760709600000|2025-10-17 14:00:00|15684.5|15679.5|15626.4|15621.4|15719.7|15714.7|15617.4|15612.4|2998
1760713200000|2025-10-17 15:00:00|15625.9|15620.9|15650.4|15641.4|15655.4|15648.4|15597.9|15592.4|1183
1760716800000|2025-10-17 16:00:00|15648.4|15638.4|15646.4|15634.4|15666.4|15657.4|15642.4|15633.9|87
1760720400000|2025-10-17 17:00:00|15645.9|15633.9|15660.3|15648.3|15664.4|15652.4|15634.9|15622.9|54
1760724000000|2025-10-17 18:00:00|15661.5|15649.5|15694.8|15682.8|15697.6|15685.6|15660.3|15648.3|21
1760727600000|2025-10-17 19:00:00|15694.9|15682.9|15696.7|15684.7|15708.8|15696.8|15685.3|15673.3|22
1760731200000|2025-10-17 20:00:00|15699.6|15687.6|15708.7|15696.7|15711.6|15699.6|15696.3|15684.3|0
1760734800000|2025-10-17 21:00:00|15706.6|15694.6|15706.6|15694.6|15706.6|15694.6|15706.6|15694.6|0
1760911200000|2025-10-19 22:00:00|15717.3|15705.3|15707.7|15695.7|15719.7|15707.7|15703|15691|0
1760914800000|2025-10-19 23:00:00|15707.8|15695.8|15694.6|15682.6|15709.9|15697.9|15688.7|15676.7|0
1760918400000|2025-10-20 00:00:00|15694.4|15682.4|15686.7|15674.7|15694.9|15682.9|15643.6|15631.6|0
1760922000000|2025-10-20 01:00:00|15687.9|15675.9|15694.5|15682.5|15700.5|15688.5|15683.3|15671.3|0
1760925600000|2025-10-20 02:00:00|15692.2|15680.2|15710.6|15698.6|15710.7|15698.7|15687.5|15675.5|0
1760929200000|2025-10-20 03:00:00|15710.4|15698.4|15708.5|15696.5|15712.7|15700.7|15699.2|15687.2|0
1760932800000|2025-10-20 04:00:00|15710.8|15698.8|15712.8|15700.8|15715.5|15703.5|15705.8|15693.8|0
1760936400000|2025-10-20 05:00:00|15713.9|15701.9|15721.9|15709.9|15724.2|15712.2|15712.6|15700.6|0
1760940000000|2025-10-20 06:00:00|15719.6|15707.6|15738.7|15733.7|15768.2|15763.2|15689.2|15684.2|223
1760943600000|2025-10-20 07:00:00|15739.2|15734.2|15854.9|15849.9|15861.2|15856.2|15709.7|15704.7|2095
1760947200000|2025-10-20 08:00:00|15855.4|15850.4|15786.3|15781.3|15856.9|15851.9|15772.2|15767.2|1091
1760950800000|2025-10-20 09:00:00|15785.5|15780.5|15838.5|15833.5|15850.5|15845.5|15778.5|15773.5|976
1760954400000|2025-10-20 10:00:00|15839.3|15834.3|15807.8|15802.8|15850.3|15845.3|15807.8|15802.8|478
1760958000000|2025-10-20 11:00:00|15805.8|15800.8|15776.8|15771.8|15816|15811|15764.7|15759.7|457
1760961600000|2025-10-20 12:00:00|15776.5|15771.5|15790.9|15785.9|15796.4|15791.4|15775.2|15770.2|207
1760965200000|2025-10-20 13:00:00|15791|15786|15832.6|15827.6|15835.6|15830.6|15791|15786|633
1760968800000|2025-10-20 14:00:00|15831.2|15826.2|15828.2|15823.2|15848.2|15843.2|15821.4|15816.4|621
1760972400000|2025-10-20 15:00:00|15828.5|15823.5|15830.6|15821.6|15854.1|15849.1|15820|15815|854
1760976000000|2025-10-20 16:00:00|15831.6|15820.6|15829.6|15819.6|15835.6|15824.6|15825.6|15815.6|47
1760979600000|2025-10-20 17:00:00|15830.6|15820.6|15850.6|15838.6|15850.6|15840.6|15830.6|15820.6|45
1760983200000|2025-10-20 18:00:00|15851.8|15839.8|15848.4|15836.4|15857.8|15845.8|15845.9|15833.9|14
1760986800000|2025-10-20 19:00:00|15848.3|15836.3|15851.5|15839.5|15855.3|15843.3|15839|15827|34
1760990400000|2025-10-20 20:00:00|15850.2|15838.2|15865.3|15853.3|15865.3|15853.3|15845.5|15833.5|0
1760994000000|2025-10-20 21:00:00|15864.1|15852.1|15866.6|15854.6|15867.7|15855.7|15863.9|15851.9|0
1760997600000|2025-10-20 22:00:00|15866.5|15854.5|15862.4|15850.4|15866.5|15854.5|15859.8|15847.8|0
1761001200000|2025-10-20 23:00:00|15862.6|15850.6|15863.1|15851.1|15868.5|15856.5|15860|15848|0
1761004800000|2025-10-21 00:00:00|15863|15851|15877.4|15865.4|15879.7|15867.7|15860|15848|0
1761008400000|2025-10-21 01:00:00|15875.1|15863.1|15872.9|15860.9|15879.8|15867.8|15865.9|15853.9|0
1761012000000|2025-10-21 02:00:00|15874|15862|15877.3|15865.3|15889|15877|15872.8|15860.8|0
1761015600000|2025-10-21 03:00:00|15879.6|15867.6|15872.2|15860.2|15882|15870|15865.4|15853.4|0
1761019200000|2025-10-21 04:00:00|15873.4|15861.4|15858|15846|15873.4|15861.4|15848.7|15836.7|0
1761022800000|2025-10-21 05:00:00|15859.1|15847.1|15841.4|15829.4|15860.3|15848.3|15832.1|15820.1|0
1761026400000|2025-10-21 06:00:00|15839.1|15827.1|15861.9|15856.9|15861.9|15856.9|15831.4|15824.8|141
1761030000000|2025-10-21 07:00:00|15862.4|15857.4|15894|15889|15897|15892|15819.4|15814.4|1337
1761033600000|2025-10-21 08:00:00|15893.5|15888.5|15827|15822|15895|15890|15824.5|15819.5|757
1761037200000|2025-10-21 09:00:00|15828.4|15823.4|15845.4|15840.4|15856.7|15851.7|15818.4|15813.4|441
1761040800000|2025-10-21 10:00:00|15843.9|15838.9|15848.5|15843.5|15863.5|15858.5|15837.4|15832.4|335
1761044400000|2025-10-21 11:00:00|15848.8|15843.8|15870.9|15865.9|15875.4|15870.4|15845.3|15840.3|383
1761048000000|2025-10-21 12:00:00|15871.4|15866.4|15846.2|15841.2|15871.9|15866.9|15843.2|15838.2|494
1761051600000|2025-10-21 13:00:00|15847.6|15842.6|15784.1|15779.1|15854.1|15849.1|15775.2|15770.2|644
1761055200000|2025-10-21 14:00:00|15784.7|15779.7|15816.5|15811.5|15830|15825|15770.2|15765.2|656
1761058800000|2025-10-21 15:00:00|15815.4|15810.4|15777.8|15770.8|15832.4|15827.4|15750.8|15744.8|957
1761062400000|2025-10-21 16:00:00|15775.8|15767.8|15751.8|15742.8|15781.8|15773.8|15749.8|15740.8|150
1761066000000|2025-10-21 17:00:00|15750.8|15741.8|15737.8|15725.8|15751.3|15741.8|15732.8|15722.8|58
1761069600000|2025-10-21 18:00:00|15737.9|15725.9|15728.7|15716.7|15740.3|15728.3|15726.3|15714.3|15
1761073200000|2025-10-21 19:00:00|15726.4|15714.4|15711.5|15699.5|15731.1|15719.1|15711.5|15699.5|16
1761076800000|2025-10-21 20:00:00|15714.7|15702.7|15714.4|15702.4|15719.1|15707.1|15704.3|15692.3|0
1761080400000|2025-10-21 21:00:00|15714.6|15702.6|15717.7|15705.7|15719.6|15707.6|15711.6|15699.6|0
1761084000000|2025-10-21 22:00:00|15717.9|15705.9|15719.9|15707.9|15724.3|15712.3|15715.9|15703.9|0
1761087600000|2025-10-21 23:00:00|15720.4|15708.4|15713.3|15701.3|15721.3|15709.3|15712.4|15700.4|0
1761091200000|2025-10-22 00:00:00|15713.6|15701.6|15699.7|15687.7|15717.1|15705.1|15693.4|15681.4|0
1761094800000|2025-10-22 01:00:00|15698.6|15686.6|15713.7|15701.7|15716|15704|15692.8|15680.8|0
1761098400000|2025-10-22 02:00:00|15712.6|15700.6|15719.2|15707.2|15722.8|15710.8|15711.3|15699.3|0
1761102000000|2025-10-22 03:00:00|15719.3|15707.3|15724.6|15712.6|15725.7|15713.7|15705.4|15693.4|0
1761105600000|2025-10-22 04:00:00|15726.9|15714.9|15727.6|15715.6|15734.5|15722.5|15724.6|15712.6|0
1761109200000|2025-10-22 05:00:00|15727.7|15715.7|15716.2|15704.2|15732.2|15720.2|15713.9|15701.9|0
1761112800000|2025-10-22 06:00:00|15714|15702|15759.7|15754.7|15775.7|15770.7|15709.3|15697.3|87
1761116400000|2025-10-22 07:00:00|15762.7|15757.7|15836.1|15831.1|15852.2|15847.2|15754.7|15749.7|1279
1761120000000|2025-10-22 08:00:00|15838.1|15833.1|15822.9|15817.9|15838.1|15833.1|15793.4|15788.4|438
1761123600000|2025-10-22 09:00:00|15821.2|15816.2|15841.5|15836.5|15851.5|15846.5|15810.4|15805.4|296
1761127200000|2025-10-22 10:00:00|15840|15835|15863|15858|15871|15866|15840|15835|318
1761130800000|2025-10-22 11:00:00|15862.6|15857.6|15833.9|15828.9|15866.6|15861.6|15824.9|15819.9|223
1761134400000|2025-10-22 12:00:00|15834.7|15829.7|15820.6|15815.6|15848.2|15843.2|15814.2|15809.2|411
1761138000000|2025-10-22 13:00:00|15820.5|15815.5|15815.3|15810.3|15831.5|15826.5|15797.9|15792.9|382
1761141600000|2025-10-22 14:00:00|15815.1|15810.1|15816.8|15811.8|15850.4|15845.4|15808.3|15803.3|583
1761145200000|2025-10-22 15:00:00|15817.1|15812.1|15785.6|15778.6|15836.6|15831.6|15772.6|15765.6|1035
1761148800000|2025-10-22 16:00:00|15786.6|15777.6|15769.6|15757.6|15786.6|15777.6|15728.6|15716.6|147
1761152400000|2025-10-22 17:00:00|15770.1|15758.1|15732.9|15720.9|15770.6|15758.6|15712.6|15700.6|165
1761156000000|2025-10-22 18:00:00|15730.6|15718.6|15763.5|15751.5|15765.8|15753.8|15718.8|15706.8|27
1761159600000|2025-10-22 19:00:00|15763.4|15751.4|15782.5|15770.5|15789.4|15777.4|15749.4|15737.4|26
1761163200000|2025-10-22 20:00:00|15781.6|15769.6|15781.7|15769.7|15789.4|15777.4|15775.2|15763.2|0
1761166800000|2025-10-22 21:00:00|15781.2|15769.2|15779.5|15767.5|15784.8|15772.8|15778.6|15766.6|0
1761170400000|2025-10-22 22:00:00|15778.3|15766.3|15784|15772|15787.3|15775.3|15774.8|15762.8|0
1761174000000|2025-10-22 23:00:00|15784.3|15772.3|15773.5|15761.5|15788.8|15776.8|15772.6|15760.6|0
1761177600000|2025-10-23 00:00:00|15773.1|15761.1|15765.1|15753.1|15782|15770|15752.1|15740.1|0
1761181200000|2025-10-23 01:00:00|15763.9|15751.9|15782.7|15770.7|15787.3|15775.3|15761.6|15749.6|0
1761184800000|2025-10-23 02:00:00|15781.6|15769.6|15787.3|15775.3|15794.3|15782.3|15780.3|15768.3|0
1761188400000|2025-10-23 03:00:00|15789.6|15777.6|15787.1|15775.1|15792|15780|15775.6|15763.6|0
1761192000000|2025-10-23 04:00:00|15787|15775|15782.7|15770.7|15789.8|15777.8|15774.6|15762.6|0
1761195600000|2025-10-23 05:00:00|15783.8|15771.8|15806.4|15794.4|15806.5|15794.5|15780.3|15768.3|0
1761199200000|2025-10-23 06:00:00|15804.1|15792.1|15792.7|15787.7|15811.1|15799.1|15767.7|15762.7|86
1761202800000|2025-10-23 07:00:00|15794.2|15789.2|15783.7|15778.7|15794.2|15789.2|15728.7|15723.7|1532
1761206400000|2025-10-23 08:00:00|15785.7|15780.7|15752.2|15747.2|15789.7|15784.7|15745.2|15740.2|513
1761210000000|2025-10-23 09:00:00|15751.7|15746.7|15768.2|15763.2|15780.7|15775.7|15748.7|15743.7|330
1761213600000|2025-10-23 10:00:00|15768.7|15763.7|15813.7|15808.7|15818.2|15813.2|15750.2|15745.2|335
1761217200000|2025-10-23 11:00:00|15810.7|15805.7|15809.7|15804.7|15830.2|15825.2|15792.7|15787.7|233
1761220800000|2025-10-23 12:00:00|15809.2|15804.2|15811.2|15806.2|15815.2|15810.2|15790.7|15785.7|441
1761224400000|2025-10-23 13:00:00|15809.7|15804.7|15837.7|15832.7|15868|15863|15802.7|15797.7|386
1761228000000|2025-10-23 14:00:00|15838.2|15833.2|15813.4|15808.4|15847.7|15842.7|15805.9|15800.9|646
1761231600000|2025-10-23 15:00:00|15814.5|15809.5|15789.3|15780.3|15820|15815|15770.3|15762.3|938
1761235200000|2025-10-23 16:00:00|15786.3|15778.3|15796.3|15787.3|15796.3|15787.3|15778.3|15768.3|124
1761238800000|2025-10-23 17:00:00|15798.3|15788.3|15814.8|15802.8|15817.3|15808.8|15783.3|15774.3|63
1761242400000|2025-10-23 18:00:00|15817.1|15805.1|15812.6|15800.6|15817.1|15805.1|15804.3|15792.3|6
1761246000000|2025-10-23 19:00:00|15811.4|15799.4|15801|15789|15815.1|15803.1|15798.6|15786.6|16
1761249600000|2025-10-23 20:00:00|15798|15786|15801.9|15789.9|15803.4|15791.4|15796.4|15784.4|0
1761253200000|2025-10-23 21:00:00|15801.4|15789.4|15804.2|15792.2|15805.6|15793.6|15801.4|15789.4|0
1761256800000|2025-10-23 22:00:00|15804.1|15792.1|15806|15794|15807.9|15795.9|15801.6|15789.6|0
1761260400000|2025-10-23 23:00:00|15805.6|15793.6|15810.8|15798.8|15813.4|15801.4|15805.6|15793.6|0
1761264000000|2025-10-24 00:00:00|15811.1|15799.1|15817.9|15805.9|15820.2|15808.2|15805.9|15793.9|0
1761267600000|2025-10-24 01:00:00|15819.1|15807.1|15822.6|15810.6|15825|15813|15813.3|15801.3|0
1761271200000|2025-10-24 02:00:00|15821.4|15809.4|15822.1|15810.1|15827.2|15815.2|15819.8|15807.8|0
1761274800000|2025-10-24 03:00:00|15822.2|15810.2|15821.9|15809.9|15826.8|15814.8|15817.4|15805.4|0
1761278400000|2025-10-24 04:00:00|15823|15811|15821.9|15809.9|15826.5|15814.5|15817.2|15805.2|0
1761282000000|2025-10-24 05:00:00|15821.8|15809.8|15833.3|15821.3|15834|15822|15817.3|15805.3|0
1761285600000|2025-10-24 06:00:00|15831|15819|15837.1|15832.1|15858.1|15853.1|15815.1|15810.1|107
1761289200000|2025-10-24 07:00:00|15837.6|15832.6|15786.3|15781.3|15860.6|15855.6|15773.8|15768.8|1092
1761292800000|2025-10-24 08:00:00|15786.8|15781.8|15751.5|15746.5|15792.3|15787.3|15738|15733|685
1761296400000|2025-10-24 09:00:00|15751|15746|15771.7|15766.7|15783.2|15778.2|15721.5|15716.5|506
1761300000000|2025-10-24 10:00:00|15771.2|15766.2|15779.9|15774.9|15788.4|15783.4|15763.2|15758.2|307
1761303600000|2025-10-24 11:00:00|15779.6|15774.6|15762|15757|15783.1|15778.1|15759.5|15754.5|367
1761307200000|2025-10-24 12:00:00|15761.4|15756.4|15755|15750|15793.4|15788.4|15748.3|15743.3|540
1761310800000|2025-10-24 13:00:00|15755.7|15750.7|15795.4|15790.4|15806.9|15801.9|15752.7|15747.7|549
1761314400000|2025-10-24 14:00:00|15795.3|15790.3|15845.7|15840.7|15852.5|15847.5|15776.8|15771.8|697
1761318000000|2025-10-24 15:00:00|15845|15840|15855.6|15849.6|15871.6|15864.6|15837|15832|940
1761321600000|2025-10-24 16:00:00|15857.6|15850.6|15850.6|15841.6|15861.6|15854.6|15842.6|15836.6|70
1761325200000|2025-10-24 17:00:00|15849.6|15842.6|15848.1|15836.1|15858.6|15851.6|15844.6|15836.1|42
1761328800000|2025-10-24 18:00:00|15848|15836|15848.1|15836.1|15850.4|15838.4|15843.5|15831.5|0