1698192000000|2023-10-25 00:00:00|1680|1679.7|1678.4|1678.1|1680.8|1680.5|1677.6|1677.3|766
1698195600000|2023-10-25 01:00:00|1678.3|1678|1679.5|1679.2|1679.9|1679.6|1678.1|1677.8|619
1698199200000|2023-10-25 02:00:00|1679.4|1679.1|1679.3|1679|1679.8|1679.5|1678.7|1678.4|325
1698202800000|2023-10-25 03:00:00|1679.4|1679.1|1676.2|1675.9|1679.8|1679.5|1676.1|1675.8|801
1698206400000|2023-10-25 04:00:00|1676.3|1676|1676.4|1676.1|1676.6|1676.3|1675.5|1675.2|522
1698210000000|2023-10-25 05:00:00|1676.5|1676.2|1673.6|1673.3|1676.7|1676.4|1672|1671.7|1358
1698213600000|2023-10-25 06:00:00|1673.5|1673.2|1671.1|1670.8|1675.1|1674.8|1671.1|1670.8|1570
1698217200000|2023-10-25 07:00:00|1671.3|1671|1669.9|1669.6|1671.6|1671.3|1666.5|1666.2|2997
1698220800000|2023-10-25 08:00:00|1669.8|1669.5|1673.6|1673.3|1674.5|1674.2|1668.8|1668.5|4886
1698224400000|2023-10-25 09:00:00|1673.5|1673.2|1670.6|1670.3|1673.7|1673.4|1669.1|1668.8|1756
1698228000000|2023-10-25 10:00:00|1670.5|1670.2|1672.2|1671.9|1672.6|1672.3|1668.4|1668.1|1782
1698231600000|2023-10-25 11:00:00|1672.1|1671.8|1671.7|1671.4|1673.2|1672.9|1670.3|1670|2002
1698235200000|2023-10-25 12:00:00|1671.8|1671.5|1669.3|1669|1675.4|1675.1|1669.2|1668.9|5326
1698238800000|2023-10-25 13:00:00|1669.2|1668.9|1659.7|1659.4|1672.9|1672.6|1659|1658.7|36715
1698242400000|2023-10-25 14:00:00|1659.4|1659.1|1660.1|1659.8|1662.4|1662.1|1653.7|1653.4|31433
1698246000000|2023-10-25 15:00:00|1660.2|1659.9|1660|1659.7|1666.3|1666|1659.8|1659.5|26417
1698249600000|2023-10-25 16:00:00|1659.8|1659.5|1655.2|1654.9|1661.1|1660.8|1654.5|1654.2|16042
1698253200000|2023-10-25 17:00:00|1655.1|1654.8|1654.9|1654.6|1656.4|1656.1|1649.9|1649.6|24253
1698256800000|2023-10-25 18:00:00|1654.8|1654.5|1655.8|1655.5|1658.2|1657.9|1653.6|1653.3|13236
1698260400000|2023-10-25 19:00:00|1655.9|1655.6|1653.1|1652.8|1658.7|1658.4|1652.6|1652.3|28126
1698264000000|2023-10-25 20:00:00|1653.3|1653|1655.2|1654.4|1657.4|1657.1|1653.3|1653|11993
1698267600000|2023-10-25 21:00:00|1655.3|1654.5|1653.9|1653.1|1655.5|1654.7|1653.9|1653.1|0
1698271200000|2023-10-25 22:00:00|1652.8|1652.5|1650.9|1650.6|1653.1|1652.8|1649.4|1649.1|2313
1698274800000|2023-10-25 23:00:00|1651|1650.7|1649.9|1649.6|1651.2|1650.9|1647.8|1647.5|1244
1698278400000|2023-10-26 00:00:00|1649.8|1649.5|1647.1|1646.8|1651.8|1651.5|1646.4|1646.1|1532
1698282000000|2023-10-26 01:00:00|1647.2|1646.9|1647.1|1646.8|1649.5|1649.2|1646.6|1646.3|1213
1698285600000|2023-10-26 02:00:00|1647.2|1646.9|1645|1644.7|1647.6|1647.3|1643.8|1643.5|1155
1698289200000|2023-10-26 03:00:00|1645.1|1644.8|1646.3|1646|1647.4|1647.1|1644.9|1644.6|342
1698292800000|2023-10-26 04:00:00|1646.4|1646.1|1645.8|1645.5|1646.7|1646.4|1644.8|1644.5|427
1698296400000|2023-10-26 05:00:00|1645.7|1645.4|1645.2|1644.9|1647.5|1647.2|1644.9|1644.6|451
1698300000000|2023-10-26 06:00:00|1645.1|1644.8|1645.7|1645.4|1647.8|1647.5|1643.9|1643.6|1119
1698303600000|2023-10-26 07:00:00|1645.8|1645.5|1646|1645.7|1648|1647.7|1641.9|1641.6|4899
1698307200000|2023-10-26 08:00:00|1645.9|1645.6|1646.8|1646.5|1648.1|1647.8|1644.4|1644.1|2233
1698310800000|2023-10-26 09:00:00|1646.7|1646.4|1648.3|1648|1650.2|1649.9|1644.9|1644.6|1892
1698314400000|2023-10-26 10:00:00|1648.2|1647.9|1646.1|1645.8|1650.4|1650.1|1645.9|1645.6|1621
1698318000000|2023-10-26 11:00:00|1646|1645.7|1645.6|1645.3|1646.2|1645.9|1641.2|1640.9|3669
1698321600000|2023-10-26 12:00:00|1645.5|1645.2|1657.2|1656.9|1658.4|1658.1|1642.9|1642.6|13531
1698325200000|2023-10-26 13:00:00|1657.4|1657.1|1656.2|1655.9|1664.6|1664.3|1654.3|1654|42817
1698328800000|2023-10-26 14:00:00|1655.6|1655.3|1670|1669.7|1673.2|1672.9|1652.4|1652.1|44718
1698332400000|2023-10-26 15:00:00|1670.2|1669.9|1663.1|1662.8|1672.7|1672.4|1661.1|1660.8|27280
1698336000000|2023-10-26 16:00:00|1662.7|1662.4|1649.4|1649.1|1662.8|1662.5|1648.9|1648.6|29222
1698339600000|2023-10-26 17:00:00|1649.3|1649|1656.2|1655.9|1656.4|1656.1|1647.2|1646.9|23998
1698343200000|2023-10-26 18:00:00|1656.3|1656|1668.8|1668.5|1668.9|1668.6|1655.3|1655|21024
1698346800000|2023-10-26 19:00:00|1668.9|1668.6|1657.2|1656.9|1671.6|1671.3|1653.8|1653.5|39358
1698350400000|2023-10-26 20:00:00|1656.9|1656.6|1657.7|1656.9|1658.8|1658.5|1653.4|1653.1|14189
1698354000000|2023-10-26 21:00:00|1657.5|1656.7|1660.2|1659.4|1660.4|1659.6|1657|1656.2|0
1698357600000|2023-10-26 22:00:00|1660.8|1660|1660.1|1659.8|1661.4|1661.1|1658.2|1657.9|2150
1698361200000|2023-10-26 23:00:00|1660.2|1659.9|1663.9|1663.6|1664.2|1663.9|1660.1|1659.8|846
1698364800000|2023-10-27 00:00:00|1663.6|1663.3|1659.5|1659.2|1663.6|1663.3|1659.3|1659|1105
1698368400000|2023-10-27 01:00:00|1659.3|1659|1663.4|1663.1|1664|1663.7|1659|1658.7|979
1698372000000|2023-10-27 02:00:00|1663.5|1663.2|1663.6|1663.3|1665.5|1665.2|1663.4|1663.1|706
1698375600000|2023-10-27 03:00:00|1663.7|1663.4|1662.9|1662.6|1664.1|1663.8|1662|1661.7|329
1698379200000|2023-10-27 04:00:00|1663|1662.7|1664.4|1664.1|1664.6|1664.3|1662.5|1662.2|284
1698382800000|2023-10-27 05:00:00|1664.5|1664.2|1665|1664.7|1665.2|1664.9|1663.4|1663.1|588
1698386400000|2023-10-27 06:00:00|1665.1|1664.8|1663.5|1663.2|1665.4|1665.1|1663.2|1662.9|1413
1698390000000|2023-10-27 07:00:00|1663.7|1663.4|1662.4|1662.1|1664.1|1663.8|1659.5|1659.2|2033
1698393600000|2023-10-27 08:00:00|1662.3|1662|1667.4|1667.1|1668.3|1668|1661.3|1661|4740
1698397200000|2023-10-27 09:00:00|1667.3|1667|1663.6|1663.3|1667.9|1667.6|1663|1662.7|1316
1698400800000|2023-10-27 10:00:00|1663.3|1663|1659.7|1659.4|1664.6|1664.3|1659.5|1659.2|2194
1698404400000|2023-10-27 11:00:00|1659.6|1659.3|1656.2|1655.9|1660.7|1660.4|1656.1|1655.8|4008
1698408000000|2023-10-27 12:00:00|1656.3|1656|1658.6|1658.3|1662|1661.7|1655|1654.7|8577
1698411600000|2023-10-27 13:00:00|1658.7|1658.4|1645.5|1645.2|1663.4|1663.1|1641.7|1641.4|36861
1698415200000|2023-10-27 14:00:00|1644.4|1644.1|1647.7|1647.4|1649.8|1649.5|1638.8|1638.5|37048
1698418800000|2023-10-27 15:00:00|1647.6|1647.3|1650.3|1650|1653.8|1653.5|1645.8|1645.5|19384
1698422400000|2023-10-27 16:00:00|1650.2|1649.9|1641.6|1641.3|1650.2|1649.9|1641|1640.7|15076
1698426000000|2023-10-27 17:00:00|1641.5|1641.2|1635.6|1635.3|1642.8|1642.5|1633.1|1632.8|28820
1698429600000|2023-10-27 18:00:00|1635.5|1635.2|1634.1|1633.8|1639.2|1638.9|1632.3|1632|19165
1698433200000|2023-10-27 19:00:00|1634|1633.7|1638.3|1638|1639.2|1638.9|1633.8|1633.5|45237
1698436800000|2023-10-27 20:00:00|1638.2|1637.9|1637.2|1636.4|1639.3|1639|1636.8|1636.4|10915
1698616800000|2023-10-29 22:00:00|1642.9|1642.6|1644.9|1644.6|1645.7|1645.4|1640.1|1639.8|1976
1698620400000|2023-10-29 23:00:00|1644.8|1644.5|1644.4|1644.1|1645.2|1644.9|1643|1642.7|647
1698624000000|2023-10-30 00:00:00|1644.3|1644|1646.6|1646.3|1646.6|1646.3|1643.8|1643.5|724
1698627600000|2023-10-30 01:00:00|1646.5|1646.2|1646.7|1646.4|1647|1646.7|1644.7|1644.4|670
1698631200000|2023-10-30 02:00:00|1646.6|1646.3|1644.9|1644.6|1646.9|1646.6|1644.4|1644.1|505
1698634800000|2023-10-30 03:00:00|1645|1644.7|1645.4|1645.1|1646|1645.7|1644.3|1644|282
1698638400000|2023-10-30 04:00:00|1645.3|1645|1644.5|1644.2|1645.4|1645.1|1643.7|1643.4|318
1698642000000|2023-10-30 05:00:00|1644.6|1644.3|1645.6|1645.3|1645.7|1645.4|1644|1643.7|334
1698645600000|2023-10-30 06:00:00|1645.5|1645.2|1647.7|1647.4|1647.9|1647.6|1645.5|1645.2|828
1698649200000|2023-10-30 07:00:00|1647.6|1647.3|1649.3|1649|1650.1|1649.8|1646.8|1646.5|1356
1698652800000|2023-10-30 08:00:00|1650|1649.7|1651.9|1651.6|1652.6|1652.3|1649.5|1649.2|3307
1698656400000|2023-10-30 09:00:00|1651.7|1651.4|1653.3|1653|1654.7|1654.4|1651.6|1651.3|2646
1698660000000|2023-10-30 10:00:00|1653.4|1653.1|1652|1651.7|1653.9|1653.6|1651|1650.7|2126
1698663600000|2023-10-30 11:00:00|1652.2|1651.9|1653.5|1653.2|1655.5|1655.2|1651.9|1651.6|2755
1698667200000|2023-10-30 12:00:00|1653.4|1653.1|1650.4|1650.1|1653.7|1653.4|1649|1648.7|4200
1698670800000|2023-10-30 13:00:00|1650.5|1650.2|1651|1650.7|1664|1663.7|1648.1|1647.8|36478
1698674400000|2023-10-30 14:00:00|1651.1|1650.8|1638.1|1637.8|1653.5|1653.2|1634.9|1634.6|35309
1698678000000|2023-10-30 15:00:00|1638.2|1637.9|1644.1|1643.8|1645.9|1645.6|1638|1637.7|17240
1698681600000|2023-10-30 16:00:00|1644|1643.7|1639.4|1639.1|1646|1645.7|1636.6|1636.3|11253
1698685200000|2023-10-30 17:00:00|1639.5|1639.2|1649.2|1648.9|1649.3|1649|1638.9|1638.6|14891
1698688800000|2023-10-30 18:00:00|1649.1|1648.8|1648.7|1648.4|1652.1|1651.8|1646.5|1646.2|12027
1698692400000|2023-10-30 19:00:00|1648.8|1648.5|1648|1647.7|1655.8|1655.5|1647.2|1646.9|33157
1698696000000|2023-10-30 20:00:00|1647.9|1647.6|1646.6|1645.8|1648.9|1648.6|1645.8|1645.5|8159
1698699600000|2023-10-30 21:00:00|1646.5|1645.7|1646|1645.2|1646.6|1645.8|1645.7|1644.9|0
1698703200000|2023-10-30 22:00:00|1646.2|1645.4|1645.5|1645.2|1646.8|1646.5|1645|1644.7|700
1698706800000|2023-10-30 23:00:00|1645.4|1645.1|1645.7|1645.4|1646.2|1645.9|1644.7|1644.4|474
1698710400000|2023-10-31 00:00:00|1645.6|1645.3|1644.7|1644.4|1645.8|1645.5|1643.2|1642.9|877
1698714000000|2023-10-31 01:00:00|1644.6|1644.3|1643.4|1643.1|1645.4|1645.1|1642|1641.7|730
1698717600000|2023-10-31 02:00:00|1643.5|1643.2|1642.4|1642.1|1644.3|1644|1642.2|1641.9|498
1698721200000|2023-10-31 03:00:00|1642.3|1642|1641.1|1640.8|1643|1642.7|1639.4|1639.1|1402
1698724800000|2023-10-31 04:00:00|1641|1640.7|1641.1|1640.8|1643|1642.7|1640.4|1640.1|407
1698728400000|2023-10-31 05:00:00|1641|1640.7|1639.6|1639.3|1641.2|1640.9|1639.2|1638.9|723
1698732000000|2023-10-31 06:00:00|1639.8|1639.5|1642.6|1642.3|1643.1|1642.8|1638.4|1638.1|860
1698735600000|2023-10-31 07:00:00|1642.7|1642.4|1642.8|1642.5|1644.5|1644.2|1642.4|1642.1|1207
1698739200000|2023-10-31 08:00:00|1642.9|1642.6|1651.1|1650.8|1651.5|1651.2|1642.2|1641.9|2793
1698742800000|2023-10-31 09:00:00|1651.2|1650.9|1652.1|1651.8|1653|1652.7|1647.9|1647.6|2659
1698746400000|2023-10-31 10:00:00|1652.2|1651.9|1654.2|1653.9|1655|1654.7|1651.6|1651.3|3531
1698750000000|2023-10-31 11:00:00|1654.1|1653.8|1654.9|1654.6|1656.9|1656.6|1652.6|1652.3|3882
1698753600000|2023-10-31 12:00:00|1654.7|1654.4|1653.4|1653.1|1656.4|1656.1|1650.9|1650.6|7612
1698757200000|2023-10-31 13:00:00|1653.6|1653.3|1647.9|1647.6|1656.6|1656.3|1645.8|1645.5|27634
1698760800000|2023-10-31 14:00:00|1647.7|1647.4|1660.2|1659.9|1661.1|1660.8|1644.7|1644.4|31985
1698764400000|2023-10-31 15:00:00|1660.4|1660.1|1664.6|1664.3|1664.6|1664.3|1657.5|1657.2|17050
1698768000000|2023-10-31 16:00:00|1664.7|1664.4|1661.4|1661.1|1665.4|1665.1|1657.3|1657|18189
1698771600000|2023-10-31 17:00:00|1661.3|1661|1662.3|1662|1663.1|1662.8|1658|1657.7|15590
1698775200000|2023-10-31 18:00:00|1662.4|1662.1|1664.8|1664.5|1665.1|1664.8|1659.3|1659|10491
1698778800000|2023-10-31 19:00:00|1664.9|1664.6|1662.6|1662.3|1666.7|1666.4|1661.7|1661.4|37952
1698782400000|2023-10-31 20:00:00|1662.7|1662.4|1659.8|1659|1663.1|1662.8|1658.6|1658.3|10254
1698786000000|2023-10-31 21:00:00|1659.7|1658.9|1660.3|1659.5|1660.6|1659.8|1659.5|1658.7|0
1698789600000|2023-10-31 22:00:00|1660.5|1659.7|1658.8|1658.5|1660.9|1660.1|1657.1|1656.8|1066
1698793200000|2023-10-31 23:00:00|1658.9|1658.6|1657|1656.7|1659|1658.7|1656.7|1656.4|789
1698796800000|2023-11-01 00:00:00|1657.1|1656.8|1656.3|1656|1658.3|1658|1655.3|1655|999
1698800400000|2023-11-01 01:00:00|1656.4|1656.1|1655.8|1655.5|1657.5|1657.2|1655|1654.7|504
1698804000000|2023-11-01 02:00:00|1655.7|1655.4|1659.4|1659.1|1659.4|1659.1|1655.3|1655|370
1698807600000|2023-11-01 03:00:00|1659.3|1659|1659|1658.7|1659.8|1659.5|1658.9|1658.6|233
1698811200000|2023-11-01 04:00:00|1658.9|1658.6|1658.8|1658.5|1659.4|1659.1|1658|1657.7|112
1698814800000|2023-11-01 05:00:00|1658.7|1658.4|1656.4|1656.1|1658.8|1658.5|1656.3|1656|360
1698818400000|2023-11-01 06:00:00|1656.3|1656|1660.9|1660.6|1661|1660.7|1656.2|1655.9|484
1698822000000|2023-11-01 07:00:00|1660.8|1660.5|1657.4|1657.1|1660.8|1660.5|1657.1|1656.8|1185
1698825600000|2023-11-01 08:00:00|1657.5|1657.2|1652.5|1652.2|1658.8|1658.5|1651.6|1651.3|2669
1698829200000|2023-11-01 09:00:00|1652.4|1652.1|1652.6|1652.3|1655.7|1655.4|1651.7|1651.4|1982
1698832800000|2023-11-01 10:00:00|1652.7|1652.4|1653.2|1652.9|1654.3|1654|1650.8|1650.5|1486
1698836400000|2023-11-01 11:00:00|1653.3|1653|1651.6|1651.3|1653.9|1653.6|1650|1649.7|1749
1698840000000|2023-11-01 12:00:00|1651.7|1651.4|1658|1657.7|1662|1661.7|1651.3|1651|11620
1698843600000|2023-11-01 13:00:00|1657.9|1657.6|1655.4|1655.1|1663.4|1663.1|1646.7|1646.4|47727
1698847200000|2023-11-01 14:00:00|1658.3|1658|1663.5|1663.2|1669.2|1668.9|1651.2|1650.9|38510
1698850800000|2023-11-01 15:00:00|1663.6|1663.3|1661.8|1661.5|1665.4|1665.1|1657.3|1657|21511
1698854400000|2023-11-01 16:00:00|1661.7|1661.4|1653.3|1653|1662.8|1662.5|1652.8|1652.5|21739
1698858000000|2023-11-01 17:00:00|1653.2|1652.9|1656.2|1655.9|1656.6|1656.3|1651.5|1651.2|11133
1698861600000|2023-11-01 18:00:00|1656.1|1655.8|1658.2|1657.9|1661.7|1661.4|1646.9|1646.6|38937
1698865200000|2023-11-01 19:00:00|1658.1|1657.8|1670.7|1670.4|1672.5|1672.2|1658.1|1657.8|53220
1698868800000|2023-11-01 20:00:00|1670.6|1670.3|1670.1|1669.3|1670.9|1670.6|1668|1667.7|9063
1698872400000|2023-11-01 21:00:00|1670|1669.2|1670.4|1669.6|1670.7|1669.9|1670|1669.2|1
1698876000000|2023-11-01 22:00:00|1670.1|1669.3|1671.7|1671.4|1672.2|1671.9|1669.7|1669.2|1536
1698879600000|2023-11-01 23:00:00|1671.9|1671.6|1675.2|1674.9|1675.7|1675.4|1671.6|1671.3|1398
1698883200000|2023-11-02 00:00:00|1675.1|1674.8|1675.1|1674.8|1675.8|1675.5|1673.1|1672.8|906
1698886800000|2023-11-02 01:00:00|1675|1674.7|1675.7|1675.4|1676.6|1676.3|1674.7|1674.4|750
1698890400000|2023-11-02 02:00:00|1675.8|1675.5|1674|1673.7|1675.8|1675.5|1673.9|1673.6|499
1698894000000|2023-11-02 03:00:00|1673.9|1673.6|1673.5|1673.2|1674.2|1673.9|1673|1672.7|367
1698897600000|2023-11-02 04:00:00|1673.6|1673.3|1672.9|1672.6|1673.6|1673.3|1672.6|1672.3|258
1698901200000|2023-11-02 05:00:00|1672.8|1672.5|1673.2|1672.9|1673.8|1673.5|1672.3|1672|543
1698904800000|2023-11-02 06:00:00|1673.1|1672.8|1672.2|1671.9|1673.7|1673.4|1671.3|1671|998
1698908400000|2023-11-02 07:00:00|1672.1|1671.8|1673.2|1672.9|1673.3|1673|1671.6|1671.3|1031
1698912000000|2023-11-02 08:00:00|1673.3|1673|1680.6|1680.3|1682.1|1681.8|1672.2|1671.9|4884
1698915600000|2023-11-02 09:00:00|1680.7|1680.4|1687.6|1687.3|1688.1|1687.8|1680.7|1680.4|5959
1698919200000|2023-11-02 10:00:00|1687.5|1687.2|1687.8|1687.5|1688.2|1687.9|1684.4|1684.1|3852
1698922800000|2023-11-02 11:00:00|1687.7|1687.4|1688.8|1688.5|1690.6|1690.3|1686.9|1686.6|6690
1698926400000|2023-11-02 12:00:00|1688.9|1688.6|1695|1694.7|1696.4|1696.1|1687.8|1687.5|11276
1698930000000|2023-11-02 13:00:00|1695.1|1694.8|1699.5|1699.2|1703.6|1703.3|1690.4|1690.1|49174
1698933600000|2023-11-02 14:00:00|1699.6|1699.3|1701.5|1701.2|1701.7|1701.4|1689|1688.7|34265
1698937200000|2023-11-02 15:00:00|1701.6|1701.3|1698.8|1698.5|1702.9|1702.6|1697.9|1697.6|23964
1698940800000|2023-11-02 16:00:00|1698.6|1698.3|1699|1698.7|1700.9|1700.6|1693.1|1692.8|21633
1698944400000|2023-11-02 17:00:00|1699.1|1698.8|1707.1|1706.8|1707.4|1707.1|1698.6|1698.3|20752
1698948000000|2023-11-02 18:00:00|1707|1706.7|1708.4|1708.1|1708.5|1708.2|1704.2|1703.9|15210
1698951600000|2023-11-02 19:00:00|1708.5|1708.2|1715.4|1715.1|1716.4|1716.1|1707.7|1707.4|42039
1698955200000|2023-11-02 20:00:00|1715.1|1714.8|1717.8|1717|1717.9|1717.5|1713.3|1713|14209
1698958800000|2023-11-02 21:00:00|1717.6|1716.8|1714.7|1713.9|1718.2|1717.4|1714.6|1713.8|0
1698962400000|2023-11-02 22:00:00|1713.9|1713.1|1716|1715.7|1717.7|1717.4|1713.9|1713.1|1200
1698966000000|2023-11-02 23:00:00|1716.1|1715.8|1714.5|1714.2|1716.5|1716.2|1714.3|1714|688
1698969600000|2023-11-03 00:00:00|1714.4|1714.1|1715.9|1715.6|1716|1715.7|1714.1|1713.8|1249
1698973200000|2023-11-03 01:00:00|1715.8|1715.5|1717.9|1717.6|1718.1|1717.8|1715.2|1714.9|990
1698976800000|2023-11-03 02:00:00|1717.8|1717.5|1719.3|1719|1719.7|1719.4|1717.7|1717.4|1015
1698980400000|2023-11-03 03:00:00|1719.2|1718.9|1718.7|1718.4|1719.6|1719.3|1718.5|1718.2|437
1698984000000|2023-11-03 04:00:00|1718.6|1718.3|1718.6|1718.3|1719|1718.7|1718|1717.7|289
1698987600000|2023-11-03 05:00:00|1718.5|1718.2|1719.8|1719.5|1720.1|1719.8|1718.4|1718.1|374
1698991200000|2023-11-03 06:00:00|1719.9|1719.6|1719.2|1718.9|1720.3|1720|1719.1|1718.8|467
1698994800000|2023-11-03 07:00:00|1719.3|1719|1719.3|1719|1720.2|1719.9|1717.6|1717.3|1424
1698998400000|2023-11-03 08:00:00|1719.4|1719.1|1718.5|1718.2|1720|1719.7|1717.1|1716.8|2639
1699002000000|2023-11-03 09:00:00|1718.6|1718.3|1717.6|1717.3|1718.7|1718.4|1716|1715.7|2899
1699005600000|2023-11-03 10:00:00|1717.5|1717.2|1717.1|1716.8|1718.1|1717.8|1716.9|1716.6|2402
1699009200000|2023-11-03 11:00:00|1717|1716.7|1721.3|1721|1721.7|1721.4|1715.4|1715.1|6467
1699012800000|2023-11-03 12:00:00|1721.4|1721.1|1741.3|1741|1742.1|1741.8|1720|1719.7|28777
1699016400000|2023-11-03 13:00:00|1741.2|1740.9|1767.8|1767.5|1769.1|1768.8|1740|1739.7|62104
1699020000000|2023-11-03 14:00:00|1768.8|1768.5|1756.4|1756.1|1770.9|1770.6|1752.9|1752.6|54090
1699023600000|2023-11-03 15:00:00|1756.3|1756|1764.5|1764.2|1767.7|1767.4|1754.4|1754.1|27810
1699027200000|2023-11-03 16:00:00|1764.4|1764.1|1763.7|1763.4|1765.1|1764.8|1760.8|1760.5|18870
1699030800000|2023-11-03 17:00:00|1763.6|1763.3|1762.6|1762.3|1765.1|1764.8|1758.7|1758.4|13896
1699034400000|2023-11-03 18:00:00|1762.7|1762.4|1773.5|1773.2|1773.8|1773.5|1762.4|1762.1|26278
1699038000000|2023-11-03 19:00:00|1773.6|1773.3|1761.5|1761.2|1773.7|1773.4|1760.4|1760.1|43018
1699041600000|2023-11-03 20:00:00|1761.2|1760.9|1761.1|1760.3|1763.5|1763.2|1760.6|1760.3|11087
1699225200000|2023-11-05 23:00:00|1763.8|1763.5|1759.8|1759.5|1764|1763.7|1758|1757.7|2076
1699228800000|2023-11-06 00:00:00|1759.7|1759.4|1758.8|1758.5|1759.9|1759.6|1756.9|1756.6|1589
1699232400000|2023-11-06 01:00:00|1758.7|1758.4|1759.4|1759.1|1760.3|1760|1758.2|1757.9|1218
1699236000000|2023-11-06 02:00:00|1759.6|1759.3|1759.7|1759.4|1760.2|1759.9|1759.3|1759|557
1699239600000|2023-11-06 03:00:00|1759.8|1759.5|1759.9|1759.6|1760.5|1760.2|1759|1758.7|373
1699243200000|2023-11-06 04:00:00|1759.8|1759.5|1759.6|1759.3|1760.7|1760.4|1759.4|1759.1|226
1699246800000|2023-11-06 05:00:00|1759.5|1759.2|1760.5|1760.2|1761.3|1761|1759.5|1759.2|935
1699250400000|2023-11-06 06:00:00|1760.4|1760.1|1762.1|1761.8|1762.4|1762.1|1760.1|1759.8|593
1699254000000|2023-11-06 07:00:00|1762.2|1761.9|1761.1|1760.8|1762.7|1762.4|1760.8|1760.5|1313
1699257600000|2023-11-06 08:00:00|1761.2|1760.9|1763|1762.7|1764.4|1764.1|1760.9|1760.6|2112
1699261200000|2023-11-06 09:00:00|1762.9|1762.6|1761.6|1761.3|1763.4|1763.1|1760.8|1760.5|1984
1699264800000|2023-11-06 10:00:00|1761.8|1761.5|1761.8|1761.5|1763.4|1763.1|1760.2|1759.9|1705
1699268400000|2023-11-06 11:00:00|1761.7|1761.4|1762.8|1762.5|1764.5|1764.2|1761.7|1761.4|1907
1699272000000|2023-11-06 12:00:00|1762.7|1762.4|1761.7|1761.4|1762.9|1762.6|1759.6|1759.3|2727
1699275600000|2023-11-06 13:00:00|1761.8|1761.5|1763|1762.7|1764.1|1763.8|1759.7|1759.4|6587
1699279200000|2023-11-06 14:00:00|1763.1|1762.8|1747.6|1747.3|1766.5|1766.2|1745|1744.7|45918
1699282800000|2023-11-06 15:00:00|1747.9|1747.6|1742.7|1742.4|1749.5|1749.2|1740.2|1739.9|28555
1699286400000|2023-11-06 16:00:00|1742.8|1742.5|1744.1|1743.8|1745.3|1745|1739.4|1739.1|14755
1699290000000|2023-11-06 17:00:00|1744|1743.7|1740.1|1739.8|1745.2|1744.9|1738.2|1737.9|11362
1699293600000|2023-11-06 18:00:00|1740|1739.7|1736.6|1736.3|1740.3|1740|1730.4|1730.1|17637
1699297200000|2023-11-06 19:00:00|1736.5|1736.2|1740.5|1740.2|1740.8|1740.5|1732.9|1732.6|14184
1699300800000|2023-11-06 20:00:00|1740.4|1740.1|1740.8|1740.5|1741.5|1741.2|1737.2|1736.9|29062
1699304400000|2023-11-06 21:00:00|1740.6|1740.3|1739.2|1738.4|1741.5|1741.2|1738.4|1738.1|7747
1699308000000|2023-11-06 22:00:00|1739.3|1738.5|1739.1|1738.3|1739.5|1738.7|1739.1|1738.3|0
1699311600000|2023-11-06 23:00:00|1738.6|1737.8|1736.8|1736.5|1739|1738.7|1735.5|1735.2|942
1699315200000|2023-11-07 00:00:00|1736.7|1736.4|1737.2|1736.9|1738|1737.7|1736|1735.7|974
1699318800000|2023-11-07 01:00:00|1737.1|1736.8|1737.9|1737.6|1739|1738.7|1736.5|1736.2|580
1699322400000|2023-11-07 02:00:00|1737.8|1737.5|1737.8|1737.5|1738.1|1737.8|1736.9|1736.6|582
1699326000000|2023-11-07 03:00:00|1737.7|1737.4|1737.3|1737|1738.5|1738.2|1736.6|1736.3|661
1699329600000|2023-11-07 04:00:00|1737.2|1736.9|1736.4|1736.1|1737.6|1737.3|1736|1735.7|351
1699333200000|2023-11-07 05:00:00|1736.5|1736.2|1737.3|1737|1737.6|1737.3|1735.9|1735.6|410
1699336800000|2023-11-07 06:00:00|1737.2|1736.9|1735.9|1735.6|1737.7|1737.4|1735.4|1735.1|592
1699340400000|2023-11-07 07:00:00|1735.8|1735.5|1733.7|1733.4|1736|1735.7|1732.9|1732.6|1336
1699344000000|2023-11-07 08:00:00|1733.8|1733.5|1738.8|1738.5|1739.6|1739.3|1733.4|1733.1|2338
1699347600000|2023-11-07 09:00:00|1738.9|1738.6|1736|1735.7|1739.3|1739|1735.5|1735.2|1629
1699351200000|2023-11-07 10:00:00|1735.8|1735.5|1736.9|1736.6|1739.2|1738.9|1734.7|1734.4|1574
1699354800000|2023-11-07 11:00:00|1736.8|1736.5|1732.5|1732.2|1737|1736.7|1730.5|1730.2|2814
1699358400000|2023-11-07 12:00:00|1732.4|1732.1|1733.2|1732.9|1734.1|1733.8|1730.6|1730.3|4828
1699362000000|2023-11-07 13:00:00|1733.1|1732.8|1738|1737.7|1738.2|1737.9|1730.8|1730.5|7223
1699365600000|2023-11-07 14:00:00|1737.8|1737.5|1733.8|1733.5|1738.5|1738.2|1721.9|1721.6|40106
1699369200000|2023-11-07 15:00:00|1733.6|1733.3|1738.7|1738.4|1742|1741.7|1730.5|1730.2|30137
1699372800000|2023-11-07 16:00:00|1738.8|1738.5|1735.6|1735.3|1738.8|1738.5|1733.8|1733.5|14715
1699376400000|2023-11-07 17:00:00|1735.5|1735.2|1730.8|1730.5|1735.5|1735.2|1727.4|1727.1|12879
1699380000000|2023-11-07 18:00:00|1730.9|1730.6|1733.5|1733.2|1735.6|1735.3|1729.8|1729.5|11353
1699383600000|2023-11-07 19:00:00|1733.6|1733.3|1735.1|1734.8|1736.1|1735.8|1732.9|1732.6|8899
1699387200000|2023-11-07 20:00:00|1735.2|1734.9|1735.4|1735.1|1739.6|1739.3|1733.7|1733.4|29664
1699390800000|2023-11-07 21:00:00|1735.3|1735|1734.8|1734|1735.9|1735.6|1733.7|1733.4|7308
1699394400000|2023-11-07 22:00:00|1734.7|1733.9|1735.2|1734.4|1735.3|1734.5|1734.6|1733.8|0
1699398000000|2023-11-07 23:00:00|1734.5|1734.2|1733.3|1733|1735|1734.7|1733|1732.7|1147
1699401600000|2023-11-08 00:00:00|1733.2|1732.9|1732.7|1732.4|1734.1|1733.8|1732.6|1732.3|408
1699405200000|2023-11-08 01:00:00|1732.9|1732.6|1732.5|1732.2|1732.9|1732.6|1731.6|1731.3|587
1699408800000|2023-11-08 02:00:00|1732.6|1732.3|1734.1|1733.8|1734.3|1734|1731.9|1731.6|354
1699412400000|2023-11-08 03:00:00|1734|1733.7|1731.2|1730.9|1734.2|1733.9|1730.6|1730.3|399
1699416000000|2023-11-08 04:00:00|1731.3|1731|1732.3|1732|1732.6|1732.3|1731.2|1730.9|191
1699419600000|2023-11-08 05:00:00|1732.4|1732.1|1730.6|1730.3|1732.7|1732.4|1730.3|1730|345
1699423200000|2023-11-08 06:00:00|1730.5|1730.2|1729.8|1729.5|1731|1730.7|1729.7|1729.4|670
1699426800000|2023-11-08 07:00:00|1729.9|1729.6|1729.9|1729.6|1730.6|1730.3|1728.9|1728.6|869
1699430400000|2023-11-08 08:00:00|1729.7|1729.4|1731.8|1731.5|1733|1732.7|1729|1728.7|1699
1699434000000|2023-11-08 09:00:00|1731.9|1731.6|1730.1|1729.8|1731.9|1731.6|1730|1729.7|1779
1699437600000|2023-11-08 10:00:00|1730|1729.7|1730.7|1730.4|1731|1730.7|1728.5|1728.2|1312
1699441200000|2023-11-08 11:00:00|1730.8|1730.5|1733.6|1733.3|1735|1734.7|1730.6|1730.3|1579
1699444800000|2023-11-08 12:00:00|1733.7|1733.4|1733.5|1733.2|1734|1733.7|1731.4|1731.1|2252
1699448400000|2023-11-08 13:00:00|1733.6|1733.3|1734.8|1734.5|1735.4|1735.1|1732.6|1732.3|3459
1699452000000|2023-11-08 14:00:00|1734.9|1734.6|1733.4|1733.1|1738.1|1737.8|1724.1|1723.8|38133
1699455600000|2023-11-08 15:00:00|1733.5|1733.2|1714.4|1714.1|1733.5|1733.2|1714.2|1713.9|34704
1699459200000|2023-11-08 16:00:00|1714.6|1714.3|1715.6|1715.3|1719.1|1718.8|1711.3|1711|25975
1699462800000|2023-11-08 17:00:00|1715.7|1715.4|1712.1|1711.8|1716.1|1715.8|1709.3|1709|15311
1699466400000|2023-11-08 18:00:00|1712.2|1711.9|1715.8|1715.5|1717.1|1716.8|1711|1710.7|12775
1699470000000|2023-11-08 19:00:00|1715.7|1715.4|1715.2|1714.9|1718.2|1717.9|1714.7|1714.4|8853
1699473600000|2023-11-08 20:00:00|1715.3|1715|1715.4|1715.1|1716.7|1716.4|1711.3|1711|25836
1699477200000|2023-11-08 21:00:00|1715.2|1714.9|1713.1|1712.3|1715.4|1715.1|1712.6|1712.3|7730
1699480800000|2023-11-08 22:00:00|1713.2|1712.4|1711.3|1710.5|1713.3|1712.5|1711|1710.2|0
1699484400000|2023-11-08 23:00:00|1712.6|1712.3|1713.5|1713.2|1713.5|1713.2|1711.3|1711|824
1699488000000|2023-11-09 00:00:00|1713.4|1713.1|1713|1712.7|1714|1713.7|1712.7|1712.4|443
1699491600000|2023-11-09 01:00:00|1713.1|1712.8|1716.1|1715.8|1717.3|1717|1713.1|1712.8|1051
1699495200000|2023-11-09 02:00:00|1716.2|1715.9|1714.7|1714.4|1716.9|1716.6|1714.7|1714.4|353
1699498800000|2023-11-09 03:00:00|1714.8|1714.5|1714.2|1713.9|1715.3|1715|1713.6|1713.3|544
1699502400000|2023-11-09 04:00:00|1714.1|1713.8|1716.1|1715.8|1716.1|1715.8|1714.1|1713.8|407
1699506000000|2023-11-09 05:00:00|1716|1715.7|1715.3|1715|1717|1716.7|1715.2|1714.9|627
1699509600000|2023-11-09 06:00:00|1715.2|1714.9|1717.9|1717.6|1717.9|1717.6|1715.1|1714.8|909
1699513200000|2023-11-09 07:00:00|1717.8|1717.5|1716.9|1716.6|1718|1717.7|1715.7|1715.4|980
1699516800000|2023-11-09 08:00:00|1716.8|1716.5|1718|1717.7|1720.2|1719.9|1714.5|1714.2|3240
1699520400000|2023-11-09 09:00:00|1718.1|1717.8|1718.6|1718.3|1719.5|1719.2|1715.7|1715.4|1693
1699524000000|2023-11-09 10:00:00|1718.5|1718.2|1725.4|1725.1|1725.5|1725.2|1718.4|1718.1|3004
1699527600000|2023-11-09 11:00:00|1725.5|1725.2|1722.9|1722.6|1725.8|1725.5|1721.8|1721.5|3140
1699531200000|2023-11-09 12:00:00|1722.8|1722.5|1725|1724.7|1725.2|1724.9|1722.8|1722.5|2050
1699534800000|2023-11-09 13:00:00|1724.8|1724.5|1727.3|1727|1728.9|1728.6|1724.4|1724.1|6614
1699538400000|2023-11-09 14:00:00|1727.4|1727.1|1723.6|1723.3|1728.9|1728.6|1715.8|1715.5|31066
1699542000000|2023-11-09 15:00:00|1723.7|1723.4|1713.1|1712.8|1725.9|1725.6|1708.7|1708.4|25846
1699545600000|2023-11-09 16:00:00|1712.9|1712.6|1714.1|1713.8|1715.6|1715.3|1711|1710.7|18638
1699549200000|2023-11-09 17:00:00|1714.2|1713.9|1713.5|1713.2|1718|1717.7|1711.9|1711.6|13331
1699552800000|2023-11-09 18:00:00|1713.4|1713.1|1697.4|1697.1|1714|1713.7|1696.3|1696|32476
1699556400000|2023-11-09 19:00:00|1697.3|1697|1688|1687.7|1697.3|1697|1687.4|1687.1|30104
1699560000000|2023-11-09 20:00:00|1687.9|1687.6|1688.6|1688.3|1690.9|1690.6|1685.3|1685|34020
1699563600000|2023-11-09 21:00:00|1688.4|1688.1|1690.2|1689.4|1691.1|1690.8|1688.4|1688.1|8008
1699567200000|2023-11-09 22:00:00|1690.3|1689.5|1689|1688.2|1690.9|1690.1|1688.8|1688|0
1699570800000|2023-11-09 23:00:00|1688.9|1688.1|1687|1686.7|1690.1|1689.8|1686.3|1686|1282
1699574400000|2023-11-10 00:00:00|1686.9|1686.6|1688|1687.7|1688|1687.7|1684.8|1684.5|1130
1699578000000|2023-11-10 01:00:00|1687.9|1687.6|1690.2|1689.9|1690.4|1690.1|1687.6|1687.3|779
1699581600000|2023-11-10 02:00:00|1690.1|1689.8|1691|1690.7|1691.4|1691.1|1689.4|1689.1|830
1699585200000|2023-11-10 03:00:00|1691.1|1690.8|1691.3|1691|1691.6|1691.3|1690.8|1690.5|403
1699588800000|2023-11-10 04:00:00|1691.2|1690.9|1692.9|1692.6|1692.9|1692.6|1691.1|1690.8|529
1699592400000|2023-11-10 05:00:00|1692.8|1692.5|1693.2|1692.9|1693.8|1693.5|1691.7|1691.4|613
1699596000000|2023-11-10 06:00:00|1693.1|1692.8|1693|1692.7|1693.9|1693.6|1692.5|1692.2|590
1699599600000|2023-11-10 07:00:00|1692.9|1692.6|1694.8|1694.5|1695.4|1695.1|1692.8|1692.5|1791
1699603200000|2023-11-10 08:00:00|1694.9|1694.6|1694|1693.7|1696.1|1695.8|1693.5|1693.2|2945
1699606800000|2023-11-10 09:00:00|1693.9|1693.6|1693.2|1692.9|1694|1693.7|1690.6|1690.3|2148
1699610400000|2023-11-10 10:00:00|1693.3|1693|1687.9|1687.6|1693.3|1693|1687.2|1686.9|2836
1699614000000|2023-11-10 11:00:00|1687.8|1687.5|1687.9|1687.6|1688.2|1687.9|1685.3|1685|1783
1699617600000|2023-11-10 12:00:00|1688|1687.7|1693.5|1693.2|1694.6|1694.3|1687.4|1687.1|3296
1699621200000|2023-11-10 13:00:00|1693.6|1693.3|1695.3|1695|1696.4|1696.1|1691.8|1691.5|6195
1699624800000|2023-11-10 14:00:00|1695.4|1695.1|1697.1|1696.8|1701.3|1701|1687.5|1687.2|34619
1699628400000|2023-11-10 15:00:00|1694.9|1694.6|1685.7|1685.4|1696.9|1696.6|1683.2|1682.9|28787
1699632000000|2023-11-10 16:00:00|1685.5|1685.2|1690.5|1690.2|1693.1|1692.8|1685.3|1685|19108
1699635600000|2023-11-10 17:00:00|1690.6|1690.3|1701.4|1701.1|1702.9|1702.6|1690.1|1689.8|19111
1699639200000|2023-11-10 18:00:00|1701.3|1701|1706.5|1706.2|1708.6|1708.3|1699.9|1699.6|20553
1699642800000|2023-11-10 19:00:00|1706.6|1706.3|1709.4|1709.1|1712.8|1712.5|1706.5|1706.2|18797
1699646400000|2023-11-10 20:00:00|1709.5|1709.2|1707.4|1707.1|1710.4|1710.1|1706|1705.7|32476
1699650000000|2023-11-10 21:00:00|1707.2|1706.9|1703.1|1702.3|1708.5|1708.2|1702.2|1701.9|10552
1699830000000|2023-11-12 23:00:00|1704.3|1704|1702.1|1701.8|1706|1705.7|1702|1701.7|1833
1699833600000|2023-11-13 00:00:00|1702|1701.7|1700|1699.7|1702.5|1702.2|1699|1698.7|899
1699837200000|2023-11-13 01:00:00|1700.1|1699.8|1699.6|1699.3|1700.5|1700.2|1698.6|1698.3|876
1699840800000|2023-11-13 02:00:00|1699.5|1699.2|1696.8|1696.5|1700.7|1700.4|1696.8|1696.5|890
1699844400000|2023-11-13 03:00:00|1696.9|1696.6|1695.6|1695.3|1697|1696.7|1694.6|1694.3|722
1699848000000|2023-11-13 04:00:00|1695.5|1695.2|1694.9|1694.6|1695.8|1695.5|1694.7|1694.4|240
1699851600000|2023-11-13 05:00:00|1694.8|1694.5|1696|1695.7|1697.1|1696.8|1694.3|1694|473
1699855200000|2023-11-13 06:00:00|1695.9|1695.6|1698.8|1698.5|1698.8|1698.5|1695.6|1695.3|506
1699858800000|2023-11-13 07:00:00|1698.7|1698.4|1700.6|1700.3|1701|1700.7|1698.2|1697.9|1307
1699862400000|2023-11-13 08:00:00|1700.7|1700.4|1702|1701.7|1702.1|1701.8|1699.2|1698.9|2826
1699866000000|2023-11-13 09:00:00|1702.1|1701.8|1703|1702.7|1704.2|1703.9|1701.5|1701.2|2378
1699869600000|2023-11-13 10:00:00|1702.8|1702.5|1703.5|1703.2|1703.7|1703.4|1700.9|1700.6|1659
1699873200000|2023-11-13 11:00:00|1703.6|1703.3|1702.4|1702.1|1703.9|1703.6|1701.1|1700.8|1057
1699876800000|2023-11-13 12:00:00|1702.3|1702|1700.7|1700.4|1702.5|1702.2|1699.5|1699.2|2529
1699880400000|2023-11-13 13:00:00|1700.6|1700.3|1700.5|1700.2|1705.7|1705.4|1699.6|1699.3|6697
1699884000000|2023-11-13 14:00:00|1700.4|1700.1|1693.2|1692.9|1701.7|1701.4|1691.7|1691.4|33134
1699887600000|2023-11-13 15:00:00|1692.8|1692.5|1699.6|1699.3|1700.4|1700.1|1690.4|1690.1|22444
1699891200000|2023-11-13 16:00:00|1699.7|1699.4|1710.3|1710|1713.3|1713|1699.5|1699.2|22595
1699894800000|2023-11-13 17:00:00|1710.4|1710.1|1707.9|1707.6|1711.1|1710.8|1705.1|1704.8|12493
1699898400000|2023-11-13 18:00:00|1707.8|1707.5|1707.5|1707.2|1710.9|1710.6|1705|1704.7|10069
1699902000000|2023-11-13 19:00:00|1707.4|1707.1|1707.9|1707.6|1709.2|1708.9|1705.6|1705.3|8189
1699905600000|2023-11-13 20:00:00|1707.8|1707.5|1707.2|1706.9|1710.3|1710|1707.1|1706.8|20926
1699909200000|2023-11-13 21:00:00|1706.7|1706.4|1707.9|1707.1|1708.2|1707.9|1706.5|1706.2|7784
1699912800000|2023-11-13 22:00:00|1707.7|1706.9|1708|1707.2|1708.1|1707.3|1707.6|1706.8|0
1699916400000|2023-11-13 23:00:00|1707.8|1707.5|1707.3|1707|1708.2|1707.9|1706.9|1706.6|627
1699920000000|2023-11-14 00:00:00|1707.2|1706.9|1706.7|1706.4|1707.5|1707.2|1706.3|1706|618
1699923600000|2023-11-14 01:00:00|1706.8|1706.5|1705.9|1705.6|1707.2|1706.9|1705.8|1705.5|623
1699927200000|2023-11-14 02:00:00|1705.8|1705.5|1705.8|1705.5|1706.5|1706.2|1705.1|1704.8|530
1699930800000|2023-11-14 03:00:00|1705.7|1705.4|1706.7|1706.4|1706.9|1706.6|1704.8|1704.5|456
1699934400000|2023-11-14 04:00:00|1706.6|1706.3|1706.1|1705.8|1707|1706.7|1706|1705.7|279
1699938000000|2023-11-14 05:00:00|1706.2|1705.9|1705.1|1704.8|1706.2|1705.9|1704.8|1704.5|481
1699941600000|2023-11-14 06:00:00|1705|1704.7|1705.9|1705.6|1706.2|1705.9|1704.5|1704.2|786
1699945200000|2023-11-14 07:00:00|1705.8|1705.5|1707.2|1706.9|1707.5|1707.2|1705.3|1705|828
1699948800000|2023-11-14 08:00:00|1707.3|1707|1707.3|1707|1707.8|1707.5|1703.9|1703.6|2160
1699952400000|2023-11-14 09:00:00|1707.2|1706.9|1709.1|1708.8|1709.8|1709.5|1706.8|1706.5|2117
1699956000000|2023-11-14 10:00:00|1709.2|1708.9|1706.4|1706.1|1710.4|1710.1|1705.5|1705.2|1159
1699959600000|2023-11-14 11:00:00|1706.5|1706.2|1706|1705.7|1706.8|1706.5|1704.5|1704.2|1257
1699963200000|2023-11-14 12:00:00|1705.9|1705.6|1705.9|1705.6|1706.6|1706.3|1703.2|1702.9|2202
1699966800000|2023-11-14 13:00:00|1706|1705.7|1767.1|1766.8|1778.4|1778.1|1705.7|1705.4|58385
1699970400000|2023-11-14 14:00:00|1766.4|1766.1|1773.8|1773.5|1776.7|1776.4|1757.6|1757.3|71060
1699974000000|2023-11-14 15:00:00|1773.6|1773.3|1787.2|1786.9|1789.7|1789.4|1770.7|1770.4|58513
1699977600000|2023-11-14 16:00:00|1787.1|1786.8|1786.2|1785.9|1796.9|1796.6|1785.8|1785.5|38692
1699981200000|2023-11-14 17:00:00|1786.3|1786|1788.2|1787.9|1788.7|1788.4|1781.1|1780.8|24544
1699984800000|2023-11-14 18:00:00|1788.3|1788|1788.5|1788.2|1793.3|1793|1787.6|1787.3|15261
1699988400000|2023-11-14 19:00:00|1788.7|1788.4|1791.1|1790.8|1791.4|1791.1|1785.5|1785.2|19535
1699992000000|2023-11-14 20:00:00|1791.2|1790.9|1800.9|1800.6|1801.2|1800.9|1790.7|1790.4|61777
1699995600000|2023-11-14 21:00:00|1800.7|1800.4|1802.8|1802|1803.4|1803.1|1800.2|1799.9|14786
1699999200000|2023-11-14 22:00:00|1802.9|1802.1|1803.3|1802.5|1803.4|1802.6|1802.6|1801.8|0
1700002800000|2023-11-14 23:00:00|1803.5|1803.2|1803.9|1803.6|1805.5|1805.2|1802.3|1802|1829
1700006400000|2023-11-15 00:00:00|1804|1803.7|1804|1803.7|1804.3|1804|1801.8|1801.5|1597
1700010000000|2023-11-15 01:00:00|1803.9|1803.6|1803.4|1803.1|1804.4|1804.1|1801.7|1801.4|1509
1700013600000|2023-11-15 02:00:00|1803.3|1803|1806.9|1806.6|1807|1806.7|1802.5|1802.2|1266
1700017200000|2023-11-15 03:00:00|1806.8|1806.5|1805.3|1805|1807.3|1807|1804.6|1804.3|835
1700020800000|2023-11-15 04:00:00|1805.4|1805.1|1805.7|1805.4|1806.5|1806.2|1805.1|1804.8|823
1700024400000|2023-11-15 05:00:00|1805.6|1805.3|1808.7|1808.4|1809.7|1809.4|1805.4|1805.1|1283
1700028000000|2023-11-15 06:00:00|1808.6|1808.3|1810.9|1810.6|1812.2|1811.9|1808.4|1808.1|2410
1700031600000|2023-11-15 07:00:00|1811|1810.7|1809.1|1808.8|1811.7|1811.4|1808|1807.7|2355
1700035200000|2023-11-15 08:00:00|1809.2|1808.9|1814.3|1814|1814.8|1814.5|1808|1807.7|5370
1700038800000|2023-11-15 09:00:00|1814.2|1813.9|1806.3|1806|1814.4|1814.1|1804.6|1804.3|6065
1700042400000|2023-11-15 10:00:00|1806.2|1805.9|1810|1809.7|1811.8|1811.5|1805.4|1805.1|3625
1700046000000|2023-11-15 11:00:00|1810.1|1809.8|1812.7|1812.4|1813|1812.7|1807.1|1806.8|3564
1700049600000|2023-11-15 12:00:00|1812.6|1812.3|1812.2|1811.9|1813.7|1813.4|1808.8|1808.5|5086
1700053200000|2023-11-15 13:00:00|1812.3|1812|1806|1805.7|1819.6|1819.3|1798.4|1798.1|23910
1700056800000|2023-11-15 14:00:00|1806.1|1805.8|1813.7|1813.4|1814.2|1813.9|1797.5|1797.2|49501
1700060400000|2023-11-15 15:00:00|1813.9|1813.6|1828.6|1828.3|1831.2|1830.9|1813.8|1813.5|55498
1700064000000|2023-11-15 16:00:00|1828.7|1828.4|1813.4|1813.1|1834|1833.7|1812.2|1811.9|51684
1700067600000|2023-11-15 17:00:00|1813.6|1813.3|1812.2|1811.9|1819.5|1819.2|1811.5|1811.2|18937
1700071200000|2023-11-15 18:00:00|1812.1|1811.8|1810.5|1810.2|1813|1812.7|1800.9|1800.6|26860
1700074800000|2023-11-15 19:00:00|1810.6|1810.3|1804.9|1804.6|1812.3|1812|1802.8|1802.5|15659
1700078400000|2023-11-15 20:00:00|1805|1804.7|1804.2|1803.9|1807.5|1807.2|1802.2|1801.9|32599
1700082000000|2023-11-15 21:00:00|1804|1803.7|1802.1|1801.3|1804|1803.7|1799.5|1799.2|13220
1700085600000|2023-11-15 22:00:00|1802.2|1801.4|1801.9|1801.1|1802.2|1801.4|1801.7|1800.9|0
1700089200000|2023-11-15 23:00:00|1801|1800.7|1801.9|1801.6|1802.2|1801.9|1800.9|1800.6|1161
1700092800000|2023-11-16 00:00:00|1802|1801.7|1803.3|1803|1804|1803.7|1801.7|1801.4|680
1700096400000|2023-11-16 01:00:00|1803.2|1802.9|1798.5|1798.2|1803.2|1802.9|1798.5|1798.2|1144
1700100000000|2023-11-16 02:00:00|1798.6|1798.3|1796.3|1796|1798.7|1798.4|1795.4|1795.1|2019
1700103600000|2023-11-16 03:00:00|1796.4|1796.1|1796.6|1796.3|1798.6|1798.3|1796.2|1795.9|876
1700107200000|2023-11-16 04:00:00|1796.7|1796.4|1800.4|1800.1|1800.6|1800.3|1796.4|1796.1|821
1700110800000|2023-11-16 05:00:00|1800.3|1800|1802.7|1802.4|1803|1802.7|1800.3|1800|1305
1700114400000|2023-11-16 06:00:00|1802.8|1802.5|1804.3|1804|1804.4|1804.1|1802.6|1802.3|750
1700118000000|2023-11-16 07:00:00|1804.4|1804.1|1803.1|1802.8|1804.5|1804.2|1802.1|1801.8|986
1700121600000|2023-11-16 08:00:00|1803.3|1803|1806.2|1805.9|1807.1|1806.8|1802.5|1802.2|2702
1700125200000|2023-11-16 09:00:00|1806|1805.7|1803.5|1803.2|1809.6|1809.3|1803.2|1802.9|2851
1700128800000|2023-11-16 10:00:00|1803.6|1803.3|1803.5|1803.2|1805|1804.7|1802.3|1802|1567
1700132400000|2023-11-16 11:00:00|1803.4|1803.1|1802.7|1802.4|1804.6|1804.3|1801.4|1801.1|2091
1700136000000|2023-11-16 12:00:00|1802.6|1802.3|1791.7|1791.4|1802.7|1802.4|1790.9|1790.6|10135
1700139600000|2023-11-16 13:00:00|1792|1791.7|1803.9|1803.6|1804|1803.7|1790.9|1790.6|16852
1700143200000|2023-11-16 14:00:00|1803.8|1803.5|1784.9|1784.6|1803.9|1803.6|1784.4|1784.1|52996
1700146800000|2023-11-16 15:00:00|1784.8|1784.5|1771|1770.7|1786|1785.7|1768.4|1768.1|55658
1700150400000|2023-11-16 16:00:00|1770.8|1770.5|1768.6|1768.3|1776.9|1776.6|1766.3|1766|31884
1700154000000|2023-11-16 17:00:00|1768.8|1768.5|1774.7|1774.4|1779.3|1779|1767.7|1767.4|19503
1700157600000|2023-11-16 18:00:00|1774.8|1774.5|1771.9|1771.6|1775.2|1774.9|1769.4|1769.1|13581
1700161200000|2023-11-16 19:00:00|1771.8|1771.5|1777.3|1777|1779.5|1779.2|1771.3|1771|13612
1700164800000|2023-11-16 20:00:00|1777.2|1776.9|1775.2|1774.9|1779.3|1779|1772.9|1772.6|31446
1700168400000|2023-11-16 21:00:00|1775|1774.7|1779.1|1778.3|1779.2|1778.7|1775|1774.7|8451
1700172000000|2023-11-16 22:00:00|1779|1778.2|1779.1|1778.3|1779.1|1778.3|1778.6|1777.8|0
1700175600000|2023-11-16 23:00:00|1779|1778.2|1777.1|1776.8|1779.6|1779.3|1776.5|1776.2|992
1700179200000|2023-11-17 00:00:00|1777|1776.7|1778.2|1777.9|1778.7|1778.4|1776.3|1776|567
1700182800000|2023-11-17 01:00:00|1778.1|1777.8|1779.2|1778.9|1779.7|1779.4|1777.1|1776.8|880
1700186400000|2023-11-17 02:00:00|1779.1|1778.8|1780.9|1780.6|1781.2|1780.9|1778.7|1778.4|644
1700190000000|2023-11-17 03:00:00|1780.8|1780.5|1781.7|1781.4|1782.2|1781.9|1780.5|1780.2|1190
1700193600000|2023-11-17 04:00:00|1781.8|1781.5|1780.3|1780|1781.9|1781.6|1779.6|1779.3|861
1700197200000|2023-11-17 05:00:00|1780.2|1779.9|1778.2|1777.9|1780.2|1779.9|1777|1776.7|775
1700200800000|2023-11-17 06:00:00|1778.3|1778|1778.7|1778.4|1779.2|1778.9|1777.8|1777.5|637
1700204400000|2023-11-17 07:00:00|1778.8|1778.5|1779.1|1778.8|1779.8|1779.5|1776.3|1776|1131
1700208000000|2023-11-17 08:00:00|1779.2|1778.9|1784.4|1784.1|1786|1785.7|1779.2|1778.9|3485
1700211600000|2023-11-17 09:00:00|1784.3|1784|1787.5|1787.2|1788|1787.7|1784.1|1783.8|3643
1700215200000|2023-11-17 10:00:00|1787.4|1787.1|1798.3|1798|1799.5|1799.2|1787.2|1786.9|6695
1700218800000|2023-11-17 11:00:00|1798.1|1797.8|1798.6|1798.3|1799.7|1799.4|1795.5|1795.2|5195
1700222400000|2023-11-17 12:00:00|1798.4|1798.1|1795|1794.7|1799.7|1799.4|1794.4|1794.1|5504
1700226000000|2023-11-17 13:00:00|1795.2|1794.9|1789.9|1789.6|1798.7|1798.4|1788.6|1788.3|9231
1700229600000|2023-11-17 14:00:00|1789.8|1789.5|1789.7|1789.4|1796.5|1796.2|1786.1|1785.8|48149
1700233200000|2023-11-17 15:00:00|1789.8|1789.5|1799.1|1798.8|1801.5|1801.2|1787.3|1787|28793
1700236800000|2023-11-17 16:00:00|1799.2|1798.9|1793.4|1793.1|1799.7|1799.4|1790.8|1790.5|17613
1700240400000|2023-11-17 17:00:00|1793.7|1793.4|1797.7|1797.4|1798.3|1798|1793.3|1793|12043
1700244000000|2023-11-17 18:00:00|1797.8|1797.5|1799.3|1799|1801|1800.7|1796.3|1796|11029
1700247600000|2023-11-17 19:00:00|1799.4|1799.1|1797.8|1797.5|1800.9|1800.6|1797.1|1796.8|9536
1700251200000|2023-11-17 20:00:00|1797.9|1797.6|1798.1|1797.8|1800.1|1799.8|1794.8|1794.5|25586
1700254800000|2023-11-17 21:00:00|1798|1797.7|1797.8|1797|1798.3|1798|1796.7|1796.4|8161
1700434800000|2023-11-19 23:00:00|1798.4|1798.1|1800|1799.7|1800.9|1800.6|1797|1796.7|1706
1700438400000|2023-11-20 00:00:00|1799.9|1799.6|1800.5|1800.2|1801.6|1801.3|1799.3|1799|1272
1700442000000|2023-11-20 01:00:00|1800.4|1800.1|1798.7|1798.4|1801.1|1800.8|1798.3|1798|650
1700445600000|2023-11-20 02:00:00|1798.8|1798.5|1800.4|1800.1|1801|1800.7|1798.6|1798.3|618
1700449200000|2023-11-20 03:00:00|1800.3|1800|1799.6|1799.3|1800.6|1800.3|1799.5|1799.2|276
1700452800000|2023-11-20 04:00:00|1799.5|1799.2|1799|1798.7|1800.5|1800.2|1798.9|1798.6|259
1700456400000|2023-11-20 05:00:00|1798.9|1798.6|1798.3|1798|1800.6|1800.3|1798|1797.7|534
1700460000000|2023-11-20 06:00:00|1798.4|1798.1|1797.8|1797.5|1799|1798.7|1797.5|1797.2|537
1700463600000|2023-11-20 07:00:00|1797.9|1797.6|1799.4|1799.1|1800.3|1800|1797.4|1797.1|932
1700467200000|2023-11-20 08:00:00|1799.8|1799.5|1795.5|1795.2|1800.9|1800.6|1795.3|1795|1872
1700470800000|2023-11-20 09:00:00|1795.4|1795.1|1798.9|1798.6|1799.4|1799.1|1794.9|1794.6|2010
1700474400000|2023-11-20 10:00:00|1799|1798.7|1798.7|1798.4|1799.3|1799|1796.9|1796.6|988
1700478000000|2023-11-20 11:00:00|1798.6|1798.3|1798.9|1798.6|1799.5|1799.2|1798|1797.7|1626
1700481600000|2023-11-20 12:00:00|1799.2|1798.9|1793.1|1792.8|1799.5|1799.2|1790.6|1790.3|5585
1700485200000|2023-11-20 13:00:00|1793|1792.7|1799|1798.7|1799.4|1799.1|1793|1792.7|4924
1700488800000|2023-11-20 14:00:00|1798.9|1798.6|1803.8|1803.5|1806|1805.7|1792.5|1792.2|34353
1700492400000|2023-11-20 15:00:00|1803.6|1803.3|1809.8|1809.5|1810.2|1809.9|1801.3|1801|20389
1700496000000|2023-11-20 16:00:00|1809.9|1809.6|1807.1|1806.8|1810.8|1810.5|1806.5|1806.2|12128
1700499600000|2023-11-20 17:00:00|1807|1806.7|1806.7|1806.4|1809.5|1809.2|1804.6|1804.3|8143
1700503200000|2023-11-20 18:00:00|1806.8|1806.5|1809.9|1809.6|1812.3|1812|1806.3|1806|11728
1700506800000|2023-11-20 19:00:00|1810|1809.7|1808.5|1808.2|1810.4|1810.1|1805.7|1805.4|10437
1700510400000|2023-11-20 20:00:00|1808.4|1808.1|1809|1808.7|1810.3|1810|1807|1806.7|26668
1700514000000|2023-11-20 21:00:00|1808.9|1808.6|1809.6|1808.8|1809.6|1809.1|1807.1|1806.8|8262
1700517600000|2023-11-20 22:00:00|1809.5|1808.7|1809.8|1809|1809.8|1809|1809.5|1808.7|1
1700521200000|2023-11-20 23:00:00|1809.3|1809.2|1811.1|1810.8|1811.7|1811.4|1808.9|1808.6|899
1700524800000|2023-11-21 00:00:00|1811|1810.7|1811.8|1811.5|1812.4|1812.1|1810.2|1809.9|447
1700528400000|2023-11-21 01:00:00|1811.7|1811.4|1811.7|1811.4|1812.7|1812.4|1810.7|1810.4|508
1700532000000|2023-11-21 02:00:00|1811.8|1811.5|1812.2|1811.9|1812.5|1812.2|1811|1810.7|358
1700535600000|2023-11-21 03:00:00|1812.3|1812|1812.2|1811.9|1813.1|1812.8|1811.8|1811.5|353
1700539200000|2023-11-21 04:00:00|1812.3|1812|1811.6|1811.3|1812.4|1812.1|1811.2|1810.9|268
1700542800000|2023-11-21 05:00:00|1811.5|1811.2|1810.6|1810.3|1812.2|1811.9|1810.2|1809.9|350
1700546400000|2023-11-21 06:00:00|1810.7|1810.4|1810.6|1810.3|1810.9|1810.6|1808.7|1808.4|543
1700550000000|2023-11-21 07:00:00|1810.7|1810.4|1806.7|1806.4|1810.7|1810.4|1806.6|1806.3|849
1700553600000|2023-11-21 08:00:00|1806.8|1806.5|1805.5|1805.2|1808.9|1808.6|1805.1|1804.8|1267
1700557200000|2023-11-21 09:00:00|1805.4|1805.1|1802.5|1802.2|1805.7|1805.4|1802.4|1802.1|1595
1700560800000|2023-11-21 10:00:00|1802.6|1802.3|1803.9|1803.6|1807.1|1806.8|1801.8|1801.5|1731
1700564400000|2023-11-21 11:00:00|1803.8|1803.5|1803.4|1803.1|1804.4|1804.1|1801.9|1801.6|1512
1700568000000|2023-11-21 12:00:00|1803.5|1803.2|1801|1800.7|1805.5|1805.2|1800.8|1800.5|2989
1700571600000|2023-11-21 13:00:00|1801.1|1800.8|1795.8|1795.5|1801.6|1801.3|1794.8|1794.5|9969
1700575200000|2023-11-21 14:00:00|1795.7|1795.4|1788.4|1788.1|1800.4|1800.1|1785.9|1785.6|33383
1700578800000|2023-11-21 15:00:00|1788.5|1788.2|1795.5|1795.2|1796.9|1796.6|1788.1|1787.8|21084
1700582400000|2023-11-21 16:00:00|1795.2|1794.9|1790.4|1790.1|1796.7|1796.4|1788.8|1788.5|14613
1700586000000|2023-11-21 17:00:00|1790.2|1789.9|1791.6|1791.3|1792.4|1792.1|1787.5|1787.2|11360
1700589600000|2023-11-21 18:00:00|1791.4|1791.1|1786.2|1785.9|1791.5|1791.2|1784.4|1784.1|11731
1700593200000|2023-11-21 19:00:00|1786.3|1786|1787.3|1787|1789.4|1789.1|1784.6|1784.3|9427
1700596800000|2023-11-21 20:00:00|1787.2|1786.9|1785.6|1785.3|1789.7|1789.4|1784.3|1784|19484
1700600400000|2023-11-21 21:00:00|1785.4|1785.1|1785.3|1784.5|1785.4|1785.1|1781.6|1781.3|9230
1700604000000|2023-11-21 22:00:00|1785.4|1784.6|1786|1785.2|1786.4|1785.6|1785.1|1784.3|0
1700607600000|2023-11-21 23:00:00|1785.4|1784.6|1784.6|1784.3|1785.7|1785.4|1784.1|1783.8|731
1700611200000|2023-11-22 00:00:00|1784.5|1784.2|1787|1786.7|1787.2|1786.9|1784.5|1784.2|677
1700614800000|2023-11-22 01:00:00|1786.9|1786.6|1789.4|1789.1|1790.1|1789.8|1786.6|1786.3|849
1700618400000|2023-11-22 02:00:00|1789.5|1789.2|1790.3|1790|1791.4|1791.1|1788.8|1788.5|662
1700622000000|2023-11-22 03:00:00|1790.4|1790.1|1789.7|1789.4|1790.8|1790.5|1788.8|1788.5|337
1700625600000|2023-11-22 04:00:00|1789.6|1789.3|1790.1|1789.8|1790.2|1789.9|1789.2|1788.9|260
1700629200000|2023-11-22 05:00:00|1790.2|1789.9|1787.6|1787.3|1791.1|1790.8|1787.4|1787.1|670
1700632800000|2023-11-22 06:00:00|1787.5|1787.2|1786.2|1785.9|1787.9|1787.6|1785.4|1785.1|865
1700636400000|2023-11-22 07:00:00|1786.3|1786|1789.6|1789.3|1790.6|1790.3|1786.2|1785.9|1058
1700640000000|2023-11-22 08:00:00|1789.7|1789.4|1789.5|1789.2|1791.7|1791.4|1788.1|1787.8|1471
1700643600000|2023-11-22 09:00:00|1789.6|1789.3|1789.3|1789|1792.2|1791.9|1788.8|1788.5|1366
1700647200000|2023-11-22 10:00:00|1789.4|1789.1|1794.5|1794.2|1794.5|1794.2|1789.1|1788.8|1834
1700650800000|2023-11-22 11:00:00|1794.4|1794.1|1792.9|1792.6|1796.1|1795.8|1792.9|1792.6|2863
1700654400000|2023-11-22 12:00:00|1793|1792.7|1796|1795.7|1797|1796.7|1792.4|1792.1|3399
1700658000000|2023-11-22 13:00:00|1795.8|1795.5|1797.2|1796.9|1800|1799.7|1793.7|1793.4|9763
1700661600000|2023-11-22 14:00:00|1797.4|1797.1|1799|1798.7|1808.9|1808.6|1790|1789.7|51048
1700665200000|2023-11-22 15:00:00|1798.3|1798|1798.2|1797.9|1803.7|1803.4|1791.7|1791.4|26870
1700668800000|2023-11-22 16:00:00|1798.5|1798.2|1802.2|1801.9|1802.5|1802.2|1796.7|1796.4|9250
1700672400000|2023-11-22 17:00:00|1802.3|1802|1794.1|1793.8|1802.7|1802.4|1792.3|1792|12029
1700676000000|2023-11-22 18:00:00|1794|1793.7|1795.2|1794.9|1796.8|1796.5|1793.5|1793.2|10893
1700679600000|2023-11-22 19:00:00|1795.3|1795|1794|1793.7|1796.9|1796.6|1788.6|1788.3|10825
1700683200000|2023-11-22 20:00:00|1793.9|1793.6|1795.7|1795.4|1798.5|1798.2|1793.8|1793.5|19746
1700686800000|2023-11-22 21:00:00|1795.6|1795.3|1796.6|1795.8|1797.1|1796.8|1795|1794.7|5703
1700690400000|2023-11-22 22:00:00|1796.7|1795.9|1796.5|1795.7|1796.8|1796|1796.4|1795.6|0
1700694000000|2023-11-22 23:00:00|1795.6|1795.3|1793.5|1793.2|1795.9|1795.6|1793.3|1793|450
1700697600000|2023-11-23 00:00:00|1793.6|1793.3|1794.7|1794.4|1794.8|1794.5|1793.2|1792.9|344
1700701200000|2023-11-23 01:00:00|1794.6|1794.3|1797.2|1796.9|1797.3|1797|1794.4|1794.1|327
1700704800000|2023-11-23 02:00:00|1797.3|1797|1797|1796.7|1797.6|1797.3|1796.7|1796.4|334
1700708400000|2023-11-23 03:00:00|1796.9|1796.6|1796.1|1795.8|1797|1796.7|1795.5|1795.2|127
1700712000000|2023-11-23 04:00:00|1796|1795.7|1795.6|1795.3|1796.1|1795.8|1795.1|1794.8|121
1700715600000|2023-11-23 05:00:00|1795.5|1795.2|1798.2|1797.9|1798.3|1798|1795.2|1794.9|255
1700719200000|2023-11-23 06:00:00|1798.3|1798|1798|1797.7|1799.6|1799.3|1797.3|1797|485
1700722800000|2023-11-23 07:00:00|1798.1|1797.8|1799.5|1799.2|1800.3|1800|1797.6|1797.3|677
1700726400000|2023-11-23 08:00:00|1799.4|1799.1|1798.4|1798.1|1799.8|1799.5|1797.6|1797.3|849
1700730000000|2023-11-23 09:00:00|1798.3|1798|1796.5|1796.2|1798.6|1798.3|1795.7|1795.4|698
1700733600000|2023-11-23 10:00:00|1796.4|1796.1|1794.4|1794.1|1797|1796.7|1793.8|1793.5|774
1700737200000|2023-11-23 11:00:00|1794.3|1794|1794|1793.7|1795|1794.7|1793|1792.7|666
1700740800000|2023-11-23 12:00:00|1794.1|1793.8|1795.6|1795.3|1796.8|1796.5|1793.8|1793.5|512
1700744400000|2023-11-23 13:00:00|1795.5|1795.2|1796.2|1795.9|1797.1|1796.8|1795.1|1794.8|763
1700748000000|2023-11-23 14:00:00|1796.1|1795.8|1794|1793.7|1797.8|1797.5|1793.3|1793|1654
1700751600000|2023-11-23 15:00:00|1793.9|1793.6|1795|1794.7|1796.6|1796.3|1793.7|1793.4|1445
1700755200000|2023-11-23 16:00:00|1794.9|1794.6|1796|1795.7|1796.9|1796.6|1794.7|1794.4|835
1700758800000|2023-11-23 17:00:00|1796.1|1795.8|1794.2|1793.9|1796.8|1796.5|1793.6|1793.3|1583
1700762400000|2023-11-23 18:00:00|1794.3|1793.5|1793.6|1792.8|1794.8|1794|1793.6|1792.8|0
1700766000000|2023-11-23 19:00:00|1793.7|1792.9|1794|1793.2|1794.5|1793.7|1793.6|1792.8|0
1700769600000|2023-11-23 20:00:00|1794.1|1793.3|1794.9|1794.1|1795.3|1794.5|1794|1793.2|0
1700773200000|2023-11-23 21:00:00|1794.8|1794|1794.9|1794.1|1795.1|1794.3|1794.8|1794|0
1700780400000|2023-11-23 23:00:00|1795.4|1794.6|1796.5|1796.2|1796.6|1796.3|1794.2|1793.9|541
1700784000000|2023-11-24 00:00:00|1796.4|1796.1|1797.8|1797.5|1797.9|1797.6|1796.3|1796|258
1700787600000|2023-11-24 01:00:00|1797.7|1797.4|1798.1|1797.8|1798.3|1798|1796.9|1796.6|349
1700791200000|2023-11-24 02:00:00|1798|1797.7|1796.3|1796|1798.1|1797.8|1796.2|1795.9|375
1700794800000|2023-11-24 03:00:00|1796.4|1796.1|1796.1|1795.8|1796.6|1796.3|1795.4|1795.1|266
1700798400000|2023-11-24 04:00:00|1796.2|1795.9|1795.6|1795.3|1796.2|1795.9|1795.4|1795.1|126
1700802000000|2023-11-24 05:00:00|1795.5|1795.2|1795.5|1795.2|1796.1|1795.8|1795|1794.7|459
1700805600000|2023-11-24 06:00:00|1795.4|1795.1|1796.3|1796|1796.3|1796|1794.8|1794.5|424
1700809200000|2023-11-24 07:00:00|1796.2|1795.9|1795.8|1795.5|1796.3|1796|1793.6|1793.3|952
1700812800000|2023-11-24 08:00:00|1795.7|1795.4|1793.8|1793.5|1796.4|1796.1|1793.3|1793|909
1700816400000|2023-11-24 09:00:00|1793.7|1793.4|1793.1|1792.8|1794.3|1794|1792.5|1792.2|1467
1700820000000|2023-11-24 10:00:00|1793.2|1792.9|1795.3|1795|1795.9|1795.6|1793.1|1792.8|1226
1700823600000|2023-11-24 11:00:00|1795.2|1794.9|1796.7|1796.4|1796.8|1796.5|1794.2|1793.9|1225
1700827200000|2023-11-24 12:00:00|1796.8|1796.5|1797.6|1797.3|1800.5|1800.2|1796.8|1796.5|1797
1700830800000|2023-11-24 13:00:00|1797.5|1797.2|1796.4|1796.1|1797.8|1797.5|1794.2|1793.9|2455
1700834400000|2023-11-24 14:00:00|1796.3|1796|1803.6|1803.3|1805.8|1805.5|1792.4|1792.1|22422
1700838000000|2023-11-24 15:00:00|1803.7|1803.4|1809.3|1809|1812|1811.7|1803.3|1803|18746
1700841600000|2023-11-24 16:00:00|1809.2|1808.9|1804.9|1804.6|1809.9|1809.6|1804.6|1804.3|8940
1700845200000|2023-11-24 17:00:00|1804.8|1804.5|1807.7|1807.4|1809.2|1808.9|1804.3|1804|13546
1700848800000|2023-11-24 18:00:00|1807.6|1807.3|1807|1806.2|1809.2|1808.9|1806.7|1805.9|3540
1700852400000|2023-11-24 19:00:00|1806.8|1806|1806.9|1806.1|1807|1806.2|1806.6|1805.8|0
1700856000000|2023-11-24 20:00:00|1807.2|1806.4|1806.6|1805.8|1807.3|1806.5|1806.6|1805.8|0
1701039600000|2023-11-26 23:00:00|1806.7|1806.3|1804.5|1804.2|1806.7|1806.4|1803.7|1803.4|901
1701043200000|2023-11-27 00:00:00|1804.6|1804.3|1802.7|1802.4|1804.6|1804.3|1802.7|1802.4|579
1701046800000|2023-11-27 01:00:00|1802.8|1802.5|1802.9|1802.6|1804.9|1804.6|1802.7|1802.4|900
1701050400000|2023-11-27 02:00:00|1803|1802.7|1800.9|1800.6|1803|1802.7|1800.3|1800|364
1701054000000|2023-11-27 03:00:00|1801|1800.7|1800.3|1800|1801|1800.7|1798.9|1798.6|528
1701057600000|2023-11-27 04:00:00|1800.4|1800.1|1800.9|1800.6|1801.2|1800.9|1800.1|1799.8|319
1701061200000|2023-11-27 05:00:00|1800.8|1800.5|1795.3|1795|1801|1800.7|1795.3|1795|2513
1701064800000|2023-11-27 06:00:00|1795.2|1794.9|1798.2|1797.9|1798.7|1798.4|1795.2|1794.9|1041
1701068400000|2023-11-27 07:00:00|1798.3|1798|1799.1|1798.8|1800.2|1799.9|1798.3|1798|1081
1701072000000|2023-11-27 08:00:00|1799.2|1798.9|1799.7|1799.4|1802.4|1802.1|1797.2|1796.9|2096
1701075600000|2023-11-27 09:00:00|1799.6|1799.3|1796.3|1796|1799.7|1799.4|1795.8|1795.5|1444
1701079200000|2023-11-27 10:00:00|1796.2|1795.9|1801|1800.7|1801.4|1801.1|1795.8|1795.5|1368
1701082800000|2023-11-27 11:00:00|1801.1|1800.8|1800|1799.7|1801.6|1801.3|1798.9|1798.6|1164
1701086400000|2023-11-27 12:00:00|1800.2|1799.9|1800.7|1800.4|1802|1801.7|1799.2|1798.9|1684
1701090000000|2023-11-27 13:00:00|1800.8|1800.5|1800.9|1800.6|1803|1802.7|1799.9|1799.6|3484
1701093600000|2023-11-27 14:00:00|1800.5|1800.2|1795.1|1794.8|1801.6|1801.3|1786.1|1785.8|32909
1701097200000|2023-11-27 15:00:00|1795.4|1795.1|1801.4|1801.1|1803.2|1802.9|1793.9|1793.6|20410
1701100800000|2023-11-27 16:00:00|1801.3|1801|1800.5|1800.2|1803.3|1803|1798|1797.7|11963
1701104400000|2023-11-27 17:00:00|1800.4|1800.1|1801.5|1801.2|1803.2|1802.9|1798.9|1798.6|7564
1701108000000|2023-11-27 18:00:00|1801.4|1801.1|1801.8|1801.5|1804.8|1804.5|1800.3|1800|8257
1701111600000|2023-11-27 19:00:00|1801.9|1801.6|1803.9|1803.6|1805|1804.7|1801.3|1801|8532
1701115200000|2023-11-27 20:00:00|1804|1803.7|1802.6|1802.3|1806.2|1805.9|1801.7|1801.4|22069
1701118800000|2023-11-27 21:00:00|1802.5|1802.2|1803.7|1802.9|1803.8|1803.3|1801.7|1801.4|5402
1701122400000|2023-11-27 22:00:00|1803.8|1803|1804.7|1803.9|1804.8|1804|1803.7|1802.9|6
1701126000000|2023-11-27 23:00:00|1804.8|1804|1804.6|1804.3|1804.8|1804.5|1803.1|1802.8|674
1701129600000|2023-11-28 00:00:00|1804.5|1804.2|1803.4|1803.1|1804.6|1804.3|1803.1|1802.8|457
1701133200000|2023-11-28 01:00:00|1803.3|1803|1803.3|1803|1804.5|1804.2|1802.9|1802.6|393
1701136800000|2023-11-28 02:00:00|1803.4|1803.1|1804.4|1804.1|1805|1804.7|1803.3|1803|280
1701140400000|2023-11-28 03:00:00|1804.5|1804.2|1803.2|1802.9|1804.5|1804.2|1803.1|1802.8|253
1701144000000|2023-11-28 04:00:00|1803.3|1803|1803.3|1803|1803.5|1803.2|1802.9|1802.6|210
1701147600000|2023-11-28 05:00:00|1803.4|1803.1|1804.2|1803.9|1804.3|1804|1802.9|1802.6|554
1701151200000|2023-11-28 06:00:00|1804.3|1804|1806.3|1806|1806.6|1806.3|1804|1803.7|826
1701154800000|2023-11-28 07:00:00|1806.2|1805.9|1801|1800.7|1806.3|1806|1800.4|1800.1|1108
1701158400000|2023-11-28 08:00:00|1801.1|1800.8|1800.3|1800|1802.5|1802.2|1797.2|1796.9|1923
1701162000000|2023-11-28 09:00:00|1800.4|1800.1|1801.7|1801.4|1803.7|1803.4|1799.4|1799.1|1646
1701165600000|2023-11-28 10:00:00|1801.9|1801.6|1802.9|1802.6|1803.2|1802.9|1801.2|1800.9|1072
1701169200000|2023-11-28 11:00:00|1802.8|1802.5|1800.3|1800|1803.8|1803.5|1800.2|1799.9|1253
1701172800000|2023-11-28 12:00:00|1800.4|1800.1|1797.8|1797.5|1801.8|1801.5|1796.7|1796.4|2541
1701176400000|2023-11-28 13:00:00|1797.9|1797.6|1799.2|1798.9|1799.5|1799.2|1795.4|1795.1|5271
1701180000000|2023-11-28 14:00:00|1799.1|1798.8|1790.5|1790.2|1801.8|1801.5|1786.6|1786.3|29256
1701183600000|2023-11-28 15:00:00|1790.4|1790.1|1803.8|1803.5|1804|1803.7|1789.2|1788.9|24647
1701187200000|2023-11-28 16:00:00|1803.9|1803.6|1804.5|1804.2|1807.5|1807.2|1800.8|1800.5|19565
1701190800000|2023-11-28 17:00:00|1804.6|1804.3|1796.5|1796.2|1805|1804.7|1795.9|1795.6|12436
1701194400000|2023-11-28 18:00:00|1796.4|1796.1|1793.6|1793.3|1796.5|1796.2|1790.1|1789.8|15662
1701198000000|2023-11-28 19:00:00|1793.7|1793.4|1797.1|1796.8|1797.5|1797.2|1792.7|1792.4|9024
1701201600000|2023-11-28 20:00:00|1797.2|1796.9|1795.3|1795|1797.4|1797.1|1793.7|1793.4|22323
1701205200000|2023-11-28 21:00:00|1795.1|1794.8|1797.2|1796.4|1797.2|1796.9|1794.8|1794.5|6334
1701208800000|2023-11-28 22:00:00|1797.3|1796.5|1797.1|1796.3|1797.3|1796.5|1796.8|1796|0
1701212400000|2023-11-28 23:00:00|1797|1796.2|1796.9|1796.6|1797.1|1796.8|1795.6|1795.3|598
1701216000000|2023-11-29 00:00:00|1796.8|1796.5|1798.1|1797.8|1799|1798.7|1796.3|1796|618
1701219600000|2023-11-29 01:00:00|1798.2|1797.9|1799.5|1799.2|1800.3|1800|1798.1|1797.8|1143
1701223200000|2023-11-29 02:00:00|1799.6|1799.3|1799.6|1799.3|1800.1|1799.8|1799.3|1799|452
1701226800000|2023-11-29 03:00:00|1799.7|1799.4|1800.3|1800|1800.6|1800.3|1798.3|1798|630
1701230400000|2023-11-29 04:00:00|1800.2|1799.9|1800.8|1800.5|1801.2|1800.9|1800.2|1799.9|258
1701234000000|2023-11-29 05:00:00|1800.7|1800.4|1801|1800.7|1801.1|1800.8|1799.4|1799.1|685
1701237600000|2023-11-29 06:00:00|1800.9|1800.6|1802|1801.7|1802.7|1802.4|1799.8|1799.5|1070
1701241200000|2023-11-29 07:00:00|1801.9|1801.6|1800.3|1800|1802|1801.7|1800.2|1799.9|1163
1701244800000|2023-11-29 08:00:00|1800.1|1799.8|1804|1803.7|1804.9|1804.6|1799.5|1799.2|2952
1701248400000|2023-11-29 09:00:00|1804.1|1803.8|1809.5|1809.2|1810.3|1810|1803.6|1803.3|4271
1701252000000|2023-11-29 10:00:00|1809.4|1809.1|1806.2|1805.9|1809.7|1809.4|1805.7|1805.4|2642
1701255600000|2023-11-29 11:00:00|1806.3|1806|1808.9|1808.6|1809.5|1809.2|1805|1804.7|1985
1701259200000|2023-11-29 12:00:00|1808.8|1808.5|1812.9|1812.6|1812.9|1812.6|1807.8|1807.5|4064
1701262800000|2023-11-29 13:00:00|1813|1812.7|1810.5|1810.2|1818.9|1818.6|1810.1|1809.8|12393
1701266400000|2023-11-29 14:00:00|1810.6|1810.3|1830.9|1830.6|1831.9|1831.6|1809.2|1808.9|51154
1701270000000|2023-11-29 15:00:00|1831|1830.7|1817.6|1817.3|1832.5|1832.2|1814.5|1814.2|34377
1701273600000|2023-11-29 16:00:00|1817.4|1817.1|1813.7|1813.4|1819.4|1819.1|1806.9|1806.6|17683
1701277200000|2023-11-29 17:00:00|1813.8|1813.5|1815.3|1815|1816.7|1816.4|1812.4|1812.1|8837
1701280800000|2023-11-29 18:00:00|1815.4|1815.1|1814.3|1814|1815.8|1815.5|1811.8|1811.5|8303
1701284400000|2023-11-29 19:00:00|1814.4|1814.1|1810.8|1810.5|1816.5|1816.2|1808.9|1808.6|9635
1701288000000|2023-11-29 20:00:00|1810.9|1810.6|1804|1803.7|1811.1|1810.8|1801.5|1801.2|32110
1701291600000|2023-11-29 21:00:00|1803.2|1802.9|1803.2|1802.4|1806.2|1805.9|1802.7|1802.3|8432
1701295200000|2023-11-29 22:00:00|1803.1|1802.3|1803.1|1802.3|1803.2|1802.4|1802.9|1802.1|0
1701298800000|2023-11-29 23:00:00|1803.5|1803.2|1802|1801.7|1803.5|1803.2|1801.4|1801.1|789
1701302400000|2023-11-30 00:00:00|1801.9|1801.6|1803|1802.7|1803.9|1803.6|1801.7|1801.4|774
1701306000000|2023-11-30 01:00:00|1803.1|1802.8|1801.4|1801.1|1804.1|1803.8|1801|1800.7|734
1701309600000|2023-11-30 02:00:00|1801.3|1801|1806.1|1805.8|1806.1|1805.8|1801.2|1800.9|721
1701313200000|2023-11-30 03:00:00|1806.2|1805.9|1805.6|1805.3|1806.2|1805.9|1804.7|1804.4|308
1701316800000|2023-11-30 04:00:00|1805.7|1805.4|1806.2|1805.9|1806.5|1806.2|1805.6|1805.3|276
1701320400000|2023-11-30 05:00:00|1806.3|1806|1807|1806.7|1807.1|1806.8|1805.5|1805.2|517
1701324000000|2023-11-30 06:00:00|1806.9|1806.6|1807.5|1807.2|1808.4|1808.1|1806.8|1806.5|731
1701327600000|2023-11-30 07:00:00|1807.4|1807.1|1805.3|1805|1807.8|1807.5|1804.2|1803.9|1157
1701331200000|2023-11-30 08:00:00|1805|1804.7|1800.1|1799.8|1806.4|1806.1|1798.6|1798.3|2576
1701334800000|2023-11-30 09:00:00|1800.2|1799.9|1804.5|1804.2|1806.3|1806|1800.1|1799.8|2579
1701338400000|2023-11-30 10:00:00|1804.6|1804.3|1807.4|1807.1|1807.7|1807.4|1803.7|1803.4|2090
1701342000000|2023-11-30 11:00:00|1807.5|1807.2|1804.6|1804.3|1808|1807.7|1804.5|1804.2|1632
1701345600000|2023-11-30 12:00:00|1804.7|1804.4|1810.3|1810|1811.9|1811.6|1804.6|1804.3|4442
1701349200000|2023-11-30 13:00:00|1810.4|1810.1|1811.9|1811.6|1818.1|1817.8|1808.4|1808.1|14278
1701352800000|2023-11-30 14:00:00|1811.8|1811.5|1814.1|1813.8|1817.9|1817.6|1801.5|1801.2|46089
1701356400000|2023-11-30 15:00:00|1814.2|1813.9|1816.9|1816.6|1817.7|1817.4|1808.9|1808.6|26919
1701360000000|2023-11-30 16:00:00|1816.8|1816.5|1806.7|1806.4|1819.9|1819.6|1806.7|1806.4|21592
1701363600000|2023-11-30 17:00:00|1806.8|1806.5|1808.7|1808.4|1810.2|1809.9|1804|1803.7|14187
1701367200000|2023-11-30 18:00:00|1808.6|1808.3|1808.4|1808.1|1811.6|1811.3|1805.8|1805.5|8807
1701370800000|2023-11-30 19:00:00|1808.5|1808.2|1812.8|1812.5|1813.1|1812.8|1808.2|1807.9|8162
1701374400000|2023-11-30 20:00:00|1812.9|1812.6|1809.2|1808.9|1812.9|1812.6|1805.5|1805.2|39114
1701378000000|2023-11-30 21:00:00|1809.3|1809|1808.9|1808.1|1810.1|1809.8|1808.6|1808.1|10606
1701381600000|2023-11-30 22:00:00|1808.8|1808|1808.7|1807.9|1809.2|1808.4|1808.5|1807.7|0
1701385200000|2023-11-30 23:00:00|1808.6|1808.3|1810.9|1810.6|1810.9|1810.6|1808.1|1807.8|1083
1701388800000|2023-12-01 00:00:00|1810.8|1810.5|1810|1809.7|1811.4|1811.1|1809.9|1809.6|645
1701392400000|2023-12-01 01:00:00|1809.9|1809.6|1809.9|1809.6|1810.5|1810.2|1809|1808.7|365
1701396000000|2023-12-01 02:00:00|1810|1809.7|1812.3|1812|1813.1|1812.8|1809.7|1809.4|455
1701399600000|2023-12-01 03:00:00|1812.4|1812.1|1811|1810.7|1812.5|1812.2|1809.8|1809.5|414
1701403200000|2023-12-01 04:00:00|1810.9|1810.6|1811.6|1811.3|1812.1|1811.8|1810.7|1810.4|173
1701406800000|2023-12-01 05:00:00|1811.7|1811.4|1812.5|1812.2|1813|1812.7|1810.5|1810.2|381
1701410400000|2023-12-01 06:00:00|1812.4|1812.1|1811.4|1811.1|1812.9|1812.6|1811.1|1810.8|414
1701414000000|2023-12-01 07:00:00|1811.5|1811.2|1810.6|1810.3|1811.9|1811.6|1810.3|1810|698
1701417600000|2023-12-01 08:00:00|1810.5|1810.2|1817.4|1817.1|1818|1817.7|1810.5|1810.2|2277
1701421200000|2023-12-01 09:00:00|1817.5|1817.2|1818|1817.7|1820.4|1820.1|1817.3|1817|2443
1701424800000|2023-12-01 10:00:00|1817.9|1817.6|1813|1812.7|1818|1817.7|1813|1812.7|1523
1701428400000|2023-12-01 11:00:00|1812.9|1812.6|1812.1|1811.8|1813.5|1813.2|1810.8|1810.5|1551
1701432000000|2023-12-01 12:00:00|1812|1811.7|1805.4|1805.1|1812|1811.7|1804.3|1804|3594
1701435600000|2023-12-01 13:00:00|1805.2|1804.9|1805|1804.7|1808.2|1807.9|1804.7|1804.4|3583
1701439200000|2023-12-01 14:00:00|1804.9|1804.6|1814|1813.7|1815.1|1814.8|1795.1|1794.8|34075
1701442800000|2023-12-01 15:00:00|1814.1|1813.8|1829.5|1829.2|1830.7|1830.4|1814.1|1813.8|40975
1701446400000|2023-12-01 16:00:00|1829.2|1828.9|1850.5|1850.2|1852.1|1851.8|1819.6|1819.3|65029
1701450000000|2023-12-01 17:00:00|1850.2|1849.9|1860.2|1859.9|1860.8|1860.5|1849.4|1849.1|31017
1701453600000|2023-12-01 18:00:00|1860.1|1859.8|1853.5|1853.2|1860.6|1860.3|1851.3|1851|22538
1701457200000|2023-12-01 19:00:00|1853.6|1853.3|1854.5|1854.2|1857.4|1857.1|1851.7|1851.4|15886
1701460800000|2023-12-01 20:00:00|1854.4|1854.1|1863.7|1863.4|1865.7|1865.4|1851.9|1851.6|50339
1701464400000|2023-12-01 21:00:00|1863.6|1863.3|1865.7|1864.9|1866.9|1866.6|1863|1862.7|17363
1701644400000|2023-12-03 23:00:00|1865.6|1865.3|1864.9|1864.6|1866.9|1866.6|1864.1|1863.8|2563
1701648000000|2023-12-04 00:00:00|1865|1864.7|1862.3|1862|1865.2|1864.9|1859.9|1859.6|1985
1701651600000|2023-12-04 01:00:00|1862.4|1862.1|1861|1860.7|1862.8|1862.5|1859.2|1858.9|1341
1701655200000|2023-12-04 02:00:00|1861.1|1860.8|1860.2|1859.9|1861.1|1860.8|1859.6|1859.3|625
1701658800000|2023-12-04 03:00:00|1860.3|1860|1861.8|1861.5|1861.9|1861.6|1859.6|1859.3|791
1701662400000|2023-12-04 04:00:00|1861.6|1861.3|1864|1863.7|1864.5|1864.2|1861.4|1861.1|1411
1701666000000|2023-12-04 05:00:00|1863.9|1863.6|1862.6|1862.3|1864|1863.7|1862|1861.7|629
1701669600000|2023-12-04 06:00:00|1862.7|1862.4|1860.8|1860.5|1863.9|1863.6|1860.4|1860.1|1420
1701673200000|2023-12-04 07:00:00|1861.1|1860.8|1859.2|1858.9|1862|1861.7|1859|1858.7|2011
1701676800000|2023-12-04 08:00:00|1859.3|1859|1861.4|1861.1|1862.9|1862.6|1856.2|1855.9|3644
1701680400000|2023-12-04 09:00:00|1861.5|1861.2|1867.1|1866.8|1867.4|1867.1|1857.7|1857.4|4250
1701684000000|2023-12-04 10:00:00|1867.2|1866.9|1872.7|1872.4|1872.7|1872.4|1866.5|1866.2|5406
1701687600000|2023-12-04 11:00:00|1872.6|1872.3|1875|1874.7|1875.3|1875|1871.3|1871|5526
1701691200000|2023-12-04 12:00:00|1874.9|1874.6|1876.5|1876.2|1877.1|1876.8|1869.1|1868.8|7396
1701694800000|2023-12-04 13:00:00|1876.3|1876|1866.3|1866|1876.8|1876.5|1866|1865.7|13798
1701698400000|2023-12-04 14:00:00|1866.5|1866.2|1866.2|1865.9|1878.9|1878.6|1853.8|1853.5|55516
1701702000000|2023-12-04 15:00:00|1866.6|1866.3|1864.8|1864.5|1875.1|1874.8|1863.4|1863.1|42109
1701705600000|2023-12-04 16:00:00|1864.7|1864.4|1876.2|1875.9|1876.6|1876.3|1862.9|1862.6|22480
1701709200000|2023-12-04 17:00:00|1876.3|1876|1883.6|1883.3|1883.7|1883.4|1875|1874.7|17435
1701712800000|2023-12-04 18:00:00|1883.5|1883.2|1876.2|1875.9|1883.8|1883.5|1874.9|1874.6|13844
1701716400000|2023-12-04 19:00:00|1876.1|1875.8|1879.9|1879.6|1880.4|1880.1|1873.6|1873.3|10962
1701720000000|2023-12-04 20:00:00|1880|1879.7|1883.4|1883.1|1884.6|1884.3|1878.3|1878|33474
1701723600000|2023-12-04 21:00:00|1883.6|1883.3|1882.8|1882|1883.7|1883.4|1881.4|1881.1|11926
1701727200000|2023-12-04 22:00:00|1882.7|1881.9|1882.6|1881.8|1883.1|1882.3|1882.5|1881.7|0
1701730800000|2023-12-04 23:00:00|1882.9|1882.1|1879.7|1879.4|1883|1882.2|1878|1877.7|1897
1701734400000|2023-12-05 00:00:00|1879.6|1879.3|1880|1879.7|1880.5|1880.2|1879.3|1879|700
1701738000000|2023-12-05 01:00:00|1879.9|1879.6|1879.6|1879.3|1880.9|1880.6|1878.5|1878.2|1232
1701741600000|2023-12-05 02:00:00|1879.7|1879.4|1877.6|1877.3|1879.7|1879.4|1876.7|1876.4|974
1701745200000|2023-12-05 03:00:00|1877.7|1877.4|1879.1|1878.8|1879.2|1878.9|1877.6|1877.3|240
1701748800000|2023-12-05 04:00:00|1879|1878.7|1878.8|1878.5|1880.2|1879.9|1878.5|1878.2|313
1701752400000|2023-12-05 05:00:00|1878.7|1878.4|1878.9|1878.6|1879.5|1879.2|1878.3|1878|308
1701756000000|2023-12-05 06:00:00|1879|1878.7|1874|1873.7|1879.1|1878.8|1873.3|1873|1100
1701759600000|2023-12-05 07:00:00|1873.9|1873.6|1871.2|1870.9|1874.1|1873.8|1871.1|1870.8|2029
1701763200000|2023-12-05 08:00:00|1871.1|1870.8|1876.7|1876.4|1877.7|1877.4|1871.1|1870.8|1890
1701766800000|2023-12-05 09:00:00|1876.8|1876.5|1880.7|1880.4|1885.5|1885.2|1876.7|1876.4|4709
1701770400000|2023-12-05 10:00:00|1880.2|1879.9|1878.2|1877.9|1882.4|1882.1|1877.3|1877|2168
1701774000000|2023-12-05 11:00:00|1878.3|1878|1878.8|1878.5|1881.9|1881.6|1875.1|1874.8|3425
1701777600000|2023-12-05 12:00:00|1878.6|1878.3|1878.5|1878.2|1883.3|1883|1878|1877.7|4881
1701781200000|2023-12-05 13:00:00|1878.3|1878|1874.7|1874.4|1881.6|1881.3|1874.7|1874.4|6801
1701784800000|2023-12-05 14:00:00|1874.8|1874.5|1864.6|1864.3|1877|1876.7|1859|1858.7|41714
1701788400000|2023-12-05 15:00:00|1865.1|1864.8|1867.9|1867.6|1872.6|1872.3|1859|1858.7|38739
1701792000000|2023-12-05 16:00:00|1867.8|1867.5|1862.8|1862.5|1872|1871.7|1859.8|1859.5|27366
1701795600000|2023-12-05 17:00:00|1862.9|1862.6|1860.4|1860.1|1863.9|1863.6|1853.8|1853.5|18633
1701799200000|2023-12-05 18:00:00|1860.3|1860|1859.5|1859.2|1863.4|1863.1|1857.9|1857.6|12658
1701802800000|2023-12-05 19:00:00|1859.4|1859.1|1862.2|1861.9|1863.8|1863.5|1858.5|1858.2|10595
1701806400000|2023-12-05 20:00:00|1862.1|1861.8|1858.1|1857.8|1862.9|1862.6|1856.1|1855.8|28610
1701810000000|2023-12-05 21:00:00|1858.5|1858.2|1858.3|1857.5|1859.4|1859.1|1857.5|1857.2|9143
1701813600000|2023-12-05 22:00:00|1858.2|1857.4|1858.6|1857.8|1858.7|1857.9|1858.1|1857.3|6
1701817200000|2023-12-05 23:00:00|1858.1|1857.3|1861.8|1861.5|1861.8|1861.5|1857|1856.7|957
1701820800000|2023-12-06 00:00:00|1861.7|1861.4|1865.3|1865|1865.4|1865.1|1861.7|1861.4|1355
1701824400000|2023-12-06 01:00:00|1865.2|1864.9|1867.1|1866.8|1867.7|1867.4|1864.5|1864.2|1224
1701828000000|2023-12-06 02:00:00|1867.2|1866.9|1866.9|1866.6|1867.6|1867.3|1866.3|1866|488
1701831600000|2023-12-06 03:00:00|1866.8|1866.5|1867.9|1867.6|1868.7|1868.4|1866.8|1866.5|604
1701835200000|2023-12-06 04:00:00|1867.8|1867.5|1868.1|1867.8|1868.5|1868.2|1867.6|1867.3|432
1701838800000|2023-12-06 05:00:00|1868|1867.7|1868.3|1868|1869|1868.7|1867.1|1866.8|520
1701842400000|2023-12-06 06:00:00|1868.2|1867.9|1865.5|1865.2|1868.4|1868.1|1865.4|1865.1|462
1701846000000|2023-12-06 07:00:00|1865.6|1865.3|1865.9|1865.6|1866.7|1866.4|1863.5|1863.2|763
1701849600000|2023-12-06 08:00:00|1866.2|1865.9|1863.2|1862.9|1866.6|1866.3|1862.2|1861.9|1871
1701853200000|2023-12-06 09:00:00|1863.1|1862.8|1861.4|1861.1|1864.9|1864.6|1859.1|1858.8|1190
1701856800000|2023-12-06 10:00:00|1861.3|1861|1865.8|1865.5|1866|1865.7|1860.9|1860.6|1790
1701860400000|2023-12-06 11:00:00|1865.9|1865.6|1864|1863.7|1866|1865.7|1861.5|1861.2|1778
1701864000000|2023-12-06 12:00:00|1864.1|1863.8|1864.2|1863.9|1865.7|1865.4|1862.1|1861.8|2107
1701867600000|2023-12-06 13:00:00|1864.3|1864|1870.4|1870.1|1872.5|1872.2|1862.7|1862.4|7942
1701871200000|2023-12-06 14:00:00|1870.3|1870|1887.5|1887.2|1888.8|1888.5|1866.7|1866.4|46415
1701874800000|2023-12-06 15:00:00|1888|1887.7|1877.7|1877.4|1893.5|1893.2|1876.8|1876.5|50479
1701878400000|2023-12-06 16:00:00|1877.8|1877.5|1874.7|1874.4|1882.1|1881.8|1870.6|1870.3|26895
1701882000000|2023-12-06 17:00:00|1874.6|1874.3|1868|1867.7|1874.7|1874.4|1867.6|1867.3|14230
1701885600000|2023-12-06 18:00:00|1867.9|1867.6|1871.4|1871.1|1873|1872.7|1865.1|1864.8|14043
1701889200000|2023-12-06 19:00:00|1871.5|1871.2|1865|1864.7|1872.7|1872.4|1864.8|1864.5|10068
1701892800000|2023-12-06 20:00:00|1865.1|1864.8|1853.2|1852.9|1866.7|1866.4|1851.6|1851.3|39422
1701896400000|2023-12-06 21:00:00|1853|1852.7|1853.7|1852.9|1854.1|1853.8|1852.5|1852.2|7480
1701900000000|2023-12-06 22:00:00|1853.8|1853|1853.1|1852.3|1853.8|1853|1852.9|1852.1|0
1701903600000|2023-12-06 23:00:00|1853.6|1852.8|1852.7|1852.4|1854.1|1853.8|1850.8|1850.5|1541
1701907200000|2023-12-07 00:00:00|1852.8|1852.5|1853.6|1853.3|1854.7|1854.4|1852.6|1852.3|742
1701910800000|2023-12-07 01:00:00|1853.5|1853.2|1852.7|1852.4|1854.7|1854.4|1852|1851.7|793
1701914400000|2023-12-07 02:00:00|1852.6|1852.3|1852.2|1851.9|1853.5|1853.2|1851.6|1851.3|440
1701918000000|2023-12-07 03:00:00|1852.3|1852|1852.3|1852|1853.3|1853|1851.6|1851.3|388
1701921600000|2023-12-07 04:00:00|1852.2|1851.9|1853.2|1852.9|1853.4|1853.1|1852.2|1851.9|418
1701925200000|2023-12-07 05:00:00|1853.1|1852.8|1851.5|1851.2|1853.5|1853.2|1851.2|1850.9|952
1701928800000|2023-12-07 06:00:00|1851.6|1851.3|1850.9|1850.6|1852.5|1852.2|1850.6|1850.3|616
1701932400000|2023-12-07 07:00:00|1850.8|1850.5|1854.1|1853.8|1854.3|1854|1850.1|1849.8|1043
1701936000000|2023-12-07 08:00:00|1854.2|1853.9|1849.1|1848.8|1856|1855.7|1848.6|1848.3|2612
1701939600000|2023-12-07 09:00:00|1849|1848.7|1848.9|1848.6|1852.3|1852|1846.4|1846.1|2801
1701943200000|2023-12-07 10:00:00|1849.1|1848.8|1850.1|1849.8|1850.2|1849.9|1845.9|1845.6|2231
1701946800000|2023-12-07 11:00:00|1850|1849.7|1846.9|1846.6|1851|1850.7|1846.8|1846.5|2419
1701950400000|2023-12-07 12:00:00|1847.1|1846.8|1846.9|1846.6|1848.8|1848.5|1845.7|1845.4|2751
1701954000000|2023-12-07 13:00:00|1846.8|1846.5|1852.9|1852.6|1853.2|1852.9|1843.9|1843.6|8635
1701957600000|2023-12-07 14:00:00|1852.8|1852.5|1857.6|1857.3|1861.4|1861.1|1846.5|1846.2|51442
1701961200000|2023-12-07 15:00:00|1857.4|1857.1|1860.9|1860.6|1864.7|1864.4|1853.4|1853.1|35572
1701964800000|2023-12-07 16:00:00|1861|1860.7|1858.8|1858.5|1864.2|1863.9|1853.6|1853.3|18362
1701968400000|2023-12-07 17:00:00|1859|1858.7|1861.9|1861.6|1866.4|1866.1|1856.9|1856.6|19225
1701972000000|2023-12-07 18:00:00|1862|1861.7|1863.6|1863.3|1865.2|1864.9|1861.6|1861.3|14219
1701975600000|2023-12-07 19:00:00|1863.5|1863.2|1862.1|1861.8|1867.5|1867.2|1861.8|1861.5|10602
1701979200000|2023-12-07 20:00:00|1862|1861.7|1867.5|1867.2|1868.3|1868|1861.4|1861.1|26378
1701982800000|2023-12-07 21:00:00|1867.4|1867.1|1867.5|1866.7|1868.9|1868.6|1866.5|1866.2|10937
1701986400000|2023-12-07 22:00:00|1867.4|1866.6|1867.8|1867|1867.9|1867.1|1867.4|1866.6|0
1701990000000|2023-12-07 23:00:00|1867.9|1867.1|1866.5|1866.2|1868.1|1867.8|1865.8|1865.5|825
1701993600000|2023-12-08 00:00:00|1866.6|1866.3|1868.7|1868.4|1869.5|1869.2|1866.3|1866|707
1701997200000|2023-12-08 01:00:00|1868.8|1868.5|1867.8|1867.5|1869|1868.7|1866.8|1866.5|399
1702000800000|2023-12-08 02:00:00|1867.9|1867.6|1868.3|1868|1868.5|1868.2|1867.5|1867.2|274
1702004400000|2023-12-08 03:00:00|1868.4|1868.1|1869.1|1868.8|1869.1|1868.8|1867.9|1867.6|226
1702008000000|2023-12-08 04:00:00|1869|1868.7|1869.4|1869.1|1869.5|1869.2|1868.7|1868.4|245
1702011600000|2023-12-08 05:00:00|1869.5|1869.2|1869.1|1868.8|1869.8|1869.5|1868.4|1868.1|216
1702015200000|2023-12-08 06:00:00|1869|1868.7|1869.5|1869.2|1869.6|1869.3|1868.8|1868.5|236
1702018800000|2023-12-08 07:00:00|1869.6|1869.3|1866.8|1866.5|1869.6|1869.3|1866.8|1866.5|870
1702022400000|2023-12-08 08:00:00|1866.7|1866.4|1868.7|1868.4|1868.8|1868.5|1864.6|1864.3|2382
1702026000000|2023-12-08 09:00:00|1868.6|1868.3|1871|1870.7|1874.7|1874.4|1868.3|1868|3362
1702029600000|2023-12-08 10:00:00|1870.9|1870.6|1873.8|1873.5|1875.2|1874.9|1870.5|1870.2|1192
1702033200000|2023-12-08 11:00:00|1873.9|1873.6|1870|1869.7|1874.4|1874.1|1869.4|1869.1|1741
1702036800000|2023-12-08 12:00:00|1870.2|1869.9|1870.5|1870.2|1871.4|1871.1|1867|1866.7|2572
1702040400000|2023-12-08 13:00:00|1870.7|1870.4|1872.4|1872.1|1884|1883.7|1857.4|1857.1|21356
1702044000000|2023-12-08 14:00:00|1872.5|1872.2|1875.7|1875.4|1882.6|1882.3|1860.7|1860.4|49452
1702047600000|2023-12-08 15:00:00|1878.5|1878.2|1880.7|1880.4|1890|1889.7|1878.2|1877.9|58820
1702051200000|2023-12-08 16:00:00|1880.8|1880.5|1871.9|1871.6|1881.4|1881.1|1868.7|1868.4|45037
1702054800000|2023-12-08 17:00:00|1871.7|1871.4|1873.8|1873.5|1874.4|1874.1|1865.3|1865|26457
1702058400000|2023-12-08 18:00:00|1873.9|1873.6|1879|1878.7|1880.3|1880|1873.1|1872.8|23030
1702062000000|2023-12-08 19:00:00|1879.1|1878.8|1881.8|1881.5|1883.5|1883.2|1877.4|1877.1|19615
1702065600000|2023-12-08 20:00:00|1881.7|1881.4|1880.2|1879.9|1885.4|1885.1|1879.1|1878.8|37365
1702069200000|2023-12-08 21:00:00|1880.1|1879.8|1878.3|1877.5|1880.4|1880.1|1877.5|1877.2|8463
1702249200000|2023-12-10 23:00:00|1881.1|1880.8|1884.8|1884.5|1886.8|1886.5|1880.9|1880.6|1473
1702252800000|2023-12-11 00:00:00|1884.7|1884.4|1882.6|1882.3|1885.4|1885.1|1882|1881.7|400
1702256400000|2023-12-11 01:00:00|1882.7|1882.4|1881.6|1881.3|1882.8|1882.5|1881.3|1881|431
1702260000000|2023-12-11 02:00:00|1881.7|1881.4|1880.9|1880.6|1882.2|1881.9|1880.8|1880.5|469
1702263600000|2023-12-11 03:00:00|1881|1880.7|1881.5|1881.2|1881.8|1881.5|1880.5|1880.2|529
1702267200000|2023-12-11 04:00:00|1881.4|1881.1|1881.1|1880.8|1881.9|1881.6|1880.8|1880.5|286
1702270800000|2023-12-11 05:00:00|1881|1880.7|1881.5|1881.2|1881.8|1881.5|1880|1879.7|343
1702274400000|2023-12-11 06:00:00|1881.4|1881.1|1880.8|1880.5|1882.9|1882.6|1880.6|1880.3|453
1702278000000|2023-12-11 07:00:00|1880.7|1880.4|1879.6|1879.3|1881.8|1881.5|1879.4|1879.1|531
1702281600000|2023-12-11 08:00:00|1879.7|1879.4|1876.8|1876.5|1880.7|1880.4|1876.7|1876.4|951
1702285200000|2023-12-11 09:00:00|1876.9|1876.6|1877.6|1877.3|1882.8|1882.5|1876.4|1876.1|1738
1702288800000|2023-12-11 10:00:00|1877.4|1877.1|1877.7|1877.4|1880.4|1880.1|1877.1|1876.8|2038
1702292400000|2023-12-11 11:00:00|1877.6|1877.3|1879.1|1878.8|1879.4|1879.1|1875.4|1875.1|1756
1702296000000|2023-12-11 12:00:00|1879.2|1878.9|1881.4|1881.1|1882.1|1881.8|1879.2|1878.9|3362
1702299600000|2023-12-11 13:00:00|1881.3|1881|1879.4|1879.1|1883.6|1883.3|1878.5|1878.2|10298
1702303200000|2023-12-11 14:00:00|1879.6|1879.3|1874.6|1874.3|1888.6|1888.3|1872.3|1872|67962
1702306800000|2023-12-11 15:00:00|1874.5|1874.2|1878.1|1877.8|1880.6|1880.3|1871.2|1870.9|74636
1702310400000|2023-12-11 16:00:00|1878.2|1877.9|1881.7|1881.4|1881.8|1881.5|1871.9|1871.6|44262
1702314000000|2023-12-11 17:00:00|1881.8|1881.5|1881.4|1881.1|1883.1|1882.8|1877.8|1877.5|34095
1702317600000|2023-12-11 18:00:00|1881.3|1881|1885|1884.7|1885.1|1884.8|1879.7|1879.4|25880
1702321200000|2023-12-11 19:00:00|1885.1|1884.8|1884.5|1884.2|1887.1|1886.8|1883.6|1883.3|26624
1702324800000|2023-12-11 20:00:00|1884.4|1884.1|1884.9|1884.6|1885.9|1885.6|1882.9|1882.6|46945
1702328400000|2023-12-11 21:00:00|1884.8|1884.5|1886.6|1885.8|1887|1886.7|1883.5|1883.2|10638
1702332000000|2023-12-11 22:00:00|1886.7|1885.9|1886.4|1885.6|1886.9|1886.1|1886.3|1885.5|0
1702335600000|2023-12-11 23:00:00|1886.6|1885.8|1886.3|1886|1886.6|1886.2|1885.3|1885|629
1702339200000|2023-12-12 00:00:00|1886.2|1885.9|1888.5|1888.2|1889|1888.7|1886.2|1885.9|920
1702342800000|2023-12-12 01:00:00|1888.4|1888.1|1887.9|1887.6|1888.6|1888.3|1887.1|1886.8|689
1702346400000|2023-12-12 02:00:00|1887.8|1887.5|1889.4|1889.1|1889.6|1889.3|1887.8|1887.5|419
1702350000000|2023-12-12 03:00:00|1889.3|1889|1890.7|1890.4|1891.4|1891.1|1889.2|1888.9|558
1702353600000|2023-12-12 04:00:00|1890.8|1890.5|1890.3|1890|1890.8|1890.5|1890.2|1889.9|395
1702357200000|2023-12-12 05:00:00|1890.4|1890.1|1889.9|1889.6|1890.7|1890.4|1889.1|1888.8|721
1702360800000|2023-12-12 06:00:00|1890|1889.7|1889.2|1888.9|1890.2|1889.9|1888.7|1888.4|561
1702364400000|2023-12-12 07:00:00|1889.3|1889|1889.7|1889.4|1890.5|1890.2|1888.6|1888.3|666
1702368000000|2023-12-12 08:00:00|1889.9|1889.6|1888.2|1887.9|1891|1890.7|1888.1|1887.8|2421
1702371600000|2023-12-12 09:00:00|1888.3|1888|1891.5|1891.2|1892.2|1891.9|1887.7|1887.4|2328
1702375200000|2023-12-12 10:00:00|1891.4|1891.1|1888.9|1888.6|1891.6|1891.3|1888|1887.7|2550
1702378800000|2023-12-12 11:00:00|1888.8|1888.5|1889.3|1889|1890.4|1890.1|1888.6|1888.3|2602
1702382400000|2023-12-12 12:00:00|1889.4|1889.1|1890.3|1890|1891.6|1891.3|1888.5|1888.2|4240
1702386000000|2023-12-12 13:00:00|1890.1|1889.8|1884.8|1884.5|1903|1902.7|1883.5|1883.2|25381
1702389600000|2023-12-12 14:00:00|1884.9|1884.6|1872.9|1872.6|1885.7|1885.4|1865.7|1865.4|71205
1702393200000|2023-12-12 15:00:00|1872.8|1872.5|1881.1|1880.8|1881.1|1880.8|1869.9|1869.6|51934
1702396800000|2023-12-12 16:00:00|1881.2|1880.9|1875.1|1874.8|1881.2|1880.9|1871.9|1871.6|31157
1702400400000|2023-12-12 17:00:00|1875|1874.7|1873.9|1873.6|1877.5|1877.2|1872.9|1872.6|18075
1702404000000|2023-12-12 18:00:00|1873.8|1873.5|1883.7|1883.4|1884|1883.7|1873|1872.7|26968
1702407600000|2023-12-12 19:00:00|1883.6|1883.3|1887.2|1886.9|1887.3|1887|1882.1|1881.8|19124
1702411200000|2023-12-12 20:00:00|1887.1|1886.8|1882.9|1882.6|1889.3|1889|1881|1880.7|37022
1702414800000|2023-12-12 21:00:00|1882.8|1882.5|1884|1883.2|1884.9|1884.6|1882.6|1882.3|8575
1702418400000|2023-12-12 22:00:00|1883.9|1883.1|1884|1883.2|1884|1883.2|1883.7|1882.9|2
1702422000000|2023-12-12 23:00:00|1883.7|1883.4|1885.9|1885.6|1886|1885.7|1883.6|1883.3|983
1702425600000|2023-12-13 00:00:00|1885.8|1885.5|1885|1884.7|1886.6|1886.3|1884.8|1884.5|695
1702429200000|2023-12-13 01:00:00|1884.9|1884.6|1885|1884.7|1885.6|1885.3|1883.2|1882.9|711
1702432800000|2023-12-13 02:00:00|1884.9|1884.6|1884.4|1884.1|1885.6|1885.3|1884.2|1883.9|315
1702436400000|2023-12-13 03:00:00|1884.3|1884|1883.7|1883.4|1884.6|1884.3|1883.5|1883.2|470
1702440000000|2023-12-13 04:00:00|1883.6|1883.3|1883.6|1883.3|1884|1883.7|1882.9|1882.6|390
1702443600000|2023-12-13 05:00:00|1883.7|1883.4|1883.8|1883.5|1884.2|1883.9|1883.6|1883.3|159
1702447200000|2023-12-13 06:00:00|1883.7|1883.4|1882.2|1881.9|1884.5|1884.2|1882|1881.7|333
1702450800000|2023-12-13 07:00:00|1882.1|1881.8|1883.7|1883.4|1885|1884.7|1881.8|1881.5|866
1702454400000|2023-12-13 08:00:00|1883.8|1883.5|1884.4|1884.1|1884.4|1884.1|1882.7|1882.4|1558
1702458000000|2023-12-13 09:00:00|1884.5|1884.2|1883.4|1883.1|1884.5|1884.2|1882|1881.7|1104
1702461600000|2023-12-13 10:00:00|1883.5|1883.2|1882.4|1882.1|1883.5|1883.2|1881.7|1881.4|1175
1702465200000|2023-12-13 11:00:00|1882.3|1882|1882.2|1881.9|1883|1882.7|1880.7|1880.4|2111
1702468800000|2023-12-13 12:00:00|1882.3|1882|1882|1881.7|1882.4|1882.1|1881|1880.7|1927
1702472400000|2023-12-13 13:00:00|1881.9|1881.6|1884.6|1884.3|1885.5|1885.2|1880.9|1880.6|9184
1702476000000|2023-12-13 14:00:00|1884.5|1884.2|1879|1878.7|1888.4|1888.1|1878|1877.7|34295
1702479600000|2023-12-13 15:00:00|1878.9|1878.6|1886.6|1886.3|1886.7|1886.4|1878.9|1878.6|27546
1702483200000|2023-12-13 16:00:00|1886.7|1886.4|1880.4|1880.1|1887.1|1886.8|1879.2|1878.9|19781
1702486800000|2023-12-13 17:00:00|1880.5|1880.2|1875.2|1874.9|1880.5|1880.2|1874.2|1873.9|19444
1702490400000|2023-12-13 18:00:00|1875.1|1874.8|1872.3|1872|1875.3|1875|1868.4|1868.1|19353
1702494000000|2023-12-13 19:00:00|1872.1|1871.8|1936.1|1935.8|1938.2|1937.9|1872.1|1871.8|102492
1702497600000|2023-12-13 20:00:00|1936.3|1936|1950.2|1949.9|1950.2|1949.9|1927.1|1926.8|100195
1702501200000|2023-12-13 21:00:00|1950|1949.7|1949|1948.2|1954.2|1953.9|1948.5|1948.2|20138
1702504800000|2023-12-13 22:00:00|1948.9|1948.1|1949.9|1949.1|1950.1|1949.3|1948.7|1947.9|0
1702508400000|2023-12-13 23:00:00|1949.7|1948.9|1954.8|1954.5|1954.9|1954.6|1948.8|1948.5|3137
1702512000000|2023-12-14 00:00:00|1954.6|1954.3|1958.8|1958.5|1962.3|1962|1954.6|1954.3|3323
1702515600000|2023-12-14 01:00:00|1958.9|1958.6|1958.7|1958.4|1959|1958.7|1956.9|1956.6|2055
1702519200000|2023-12-14 02:00:00|1958.3|1958|1960.2|1959.9|1961.1|1960.8|1958.1|1957.8|1648
1702522800000|2023-12-14 03:00:00|1960.3|1960|1960.5|1960.2|1961.4|1961.1|1959.7|1959.4|1144
1702526400000|2023-12-14 04:00:00|1960.4|1960.1|1962.9|1962.6|1963.6|1963.3|1960.4|1960.1|996
1702530000000|2023-12-14 05:00:00|1963|1962.7|1960.8|1960.5|1963.4|1963.1|1960.6|1960.3|751
1702533600000|2023-12-14 06:00:00|1960.9|1960.6|1960.3|1960|1961.4|1961.1|1959.2|1958.9|1850
1702537200000|2023-12-14 07:00:00|1960.2|1959.9|1957|1956.7|1960.5|1960.2|1955.9|1955.6|2283
1702540800000|2023-12-14 08:00:00|1957.1|1956.8|1958.3|1958|1964.2|1963.9|1956.5|1956.2|7780
1702544400000|2023-12-14 09:00:00|1958.5|1958.2|1962.1|1961.8|1962.9|1962.6|1955.2|1954.9|5574
1702548000000|2023-12-14 10:00:00|1962|1961.7|1968.8|1968.5|1969.7|1969.4|1960.4|1960.1|5933
1702551600000|2023-12-14 11:00:00|1968.7|1968.4|1969.9|1969.6|1971.6|1971.3|1965.6|1965.3|4577
1702555200000|2023-12-14 12:00:00|1970.3|1970|1978.7|1978.4|1979.8|1979.5|1969.8|1969.5|10620
1702558800000|2023-12-14 13:00:00|1979.1|1978.8|1991.2|1990.9|1991.2|1990.9|1972.3|1972|24588
1702562400000|2023-12-14 14:00:00|1991.6|1991.3|2004.4|2004.1|2014.7|2014.4|1979.9|1979.6|83831
1702566000000|2023-12-14 15:00:00|2004.7|2004.4|1993.7|1993.4|2006.9|2006.6|1982.5|1982.2|75493
1702569600000|2023-12-14 16:00:00|1993.6|1993.3|2002.7|2002.4|2004.9|2004.6|1991|1990.7|39119
1702573200000|2023-12-14 17:00:00|2002.9|2002.6|1996.4|1996.1|2008|2007.7|1996.1|1995.8|30398
1702576800000|2023-12-14 18:00:00|1996.3|1996|1985.1|1984.8|1998.6|1998.3|1978|1977.7|42985
1702580400000|2023-12-14 19:00:00|1985|1984.7|1996.5|1996.2|1996.7|1996.4|1984.9|1984.6|26759
1702584000000|2023-12-14 20:00:00|1996.7|1996.4|2001.1|2000.8|2007|2006.7|1995|1994.7|55511
1702587600000|2023-12-14 21:00:00|2001|2000.7|1997|1996.2|2002|2001.7|1996|1995.7|16806
1702591200000|2023-12-14 22:00:00|1996.9|1996.1|1996|1995.2|1997.2|1996.4|1996|1995.2|4
1702594800000|2023-12-14 23:00:00|1996.3|1996|1995.9|1995.6|1997.1|1996.8|1992.7|1992.4|2250
1702598400000|2023-12-15 00:00:00|1996|1995.7|1995|1994.7|1998.5|1998.2|1994.6|1994.3|1779
1702602000000|2023-12-15 01:00:00|1995.1|1994.8|1998.2|1997.9|1998.6|1998.3|1992|1991.7|2418
1702605600000|2023-12-15 02:00:00|1998.1|1997.8|2003.1|2002.8|2004|2003.7|1998.1|1997.8|2012
1702609200000|2023-12-15 03:00:00|2003|2002.7|2004.3|2004|2004.8|2004.5|2001.9|2001.6|1153
1702612800000|2023-12-15 04:00:00|2004.2|2003.9|2004.1|2003.8|2004.7|2004.4|2003.3|2003|718
1702616400000|2023-12-15 05:00:00|2004|2003.7|2002.3|2002|2004|2003.7|2000.8|2000.5|902
1702620000000|2023-12-15 06:00:00|2002.2|2001.9|2001.9|2001.6|2002.4|2002.1|2000.5|2000.2|1079
1702623600000|2023-12-15 07:00:00|2002|2001.7|2009.2|2008.9|2009.9|2009.6|2001.9|2001.6|2762
1702627200000|2023-12-15 08:00:00|2009.4|2009.1|2014.2|2013.9|2014.3|2014|2008.2|2007.9|3302
1702630800000|2023-12-15 09:00:00|2014.1|2013.8|2018.2|2017.9|2021.9|2021.6|2012.7|2012.4|7147
1702634400000|2023-12-15 10:00:00|2018.1|2017.8|2019.4|2019.1|2023.8|2023.5|2017.2|2016.9|6395
1702638000000|2023-12-15 11:00:00|2019.3|2019|2017.7|2017.4|2022.8|2022.5|2017.2|2016.9|4287
1702641600000|2023-12-15 12:00:00|2017.6|2017.3|2013.5|2013.2|2020.2|2019.9|2012.3|2012|6886
1702645200000|2023-12-15 13:00:00|2013.7|2013.4|2002.6|2002.3|2014.7|2014.4|1982.5|1982.2|34298
1702648800000|2023-12-15 14:00:00|2002.9|2002.6|1995.6|1995.3|2008.7|2008.4|1988.6|1988.3|73378
1702652400000|2023-12-15 15:00:00|1995.7|1995.4|2006|2005.7|2009.4|2009.1|1992.7|1992.4|41575
1702656000000|2023-12-15 16:00:00|2006.1|2005.8|1994.6|1994.3|2008.4|2008.1|1989.5|1989.2|24779
1702659600000|2023-12-15 17:00:00|1995|1994.7|1985.2|1984.9|1996.9|1996.6|1984.6|1984.3|24119
1702663200000|2023-12-15 18:00:00|1985.1|1984.8|1974.6|1974.3|1985.6|1985.3|1973.4|1973.1|33764
1702666800000|2023-12-15 19:00:00|1974.5|1974.2|1981.2|1980.9|1981.6|1981.3|1972.6|1972.3|17781
1702670400000|2023-12-15 20:00:00|1981|1980.7|1982.1|1981.8|1989.6|1989.3|1980.2|1979.9|44087
1702674000000|2023-12-15 21:00:00|1982.3|1982|1987.7|1986.9|1988.3|1988|1982.3|1982|14582
1702854000000|2023-12-17 23:00:00|1988.3|1988|1990.1|1989.8|1992.5|1992.2|1986.2|1985.9|2030
1702857600000|2023-12-18 00:00:00|1989.8|1989.5|1992.7|1992.4|1994.2|1993.9|1989.3|1989|1620
1702861200000|2023-12-18 01:00:00|1992.6|1992.3|1988.2|1987.9|1992.9|1992.6|1987.4|1987.1|1428
1702864800000|2023-12-18 02:00:00|1988.3|1988|1989|1988.7|1989.7|1989.4|1987.7|1987.4|889
1702868400000|2023-12-18 03:00:00|1989.1|1988.8|1990.2|1989.9|1990.9|1990.6|1988.4|1988.1|578
1702872000000|2023-12-18 04:00:00|1990.4|1990.1|1991.2|1990.9|1991.5|1991.2|1989.9|1989.6|541
1702875600000|2023-12-18 05:00:00|1991.3|1991|1991.9|1991.6|1992.3|1992|1990.9|1990.6|601
1702879200000|2023-12-18 06:00:00|1991.8|1991.5|1990.7|1990.4|1992.9|1992.6|1990.7|1990.4|802
1702882800000|2023-12-18 07:00:00|1990.6|1990.3|1988.9|1988.6|1991|1990.7|1988.9|1988.6|913
1702886400000|2023-12-18 08:00:00|1989|1988.7|1990.3|1990|1990.6|1990.3|1986|1985.7|2192
1702890000000|2023-12-18 09:00:00|1990.4|1990.1|1990.1|1989.8|1992.2|1991.9|1989.3|1989|1514
1702893600000|2023-12-18 10:00:00|1990|1989.7|1990.3|1990|1992.5|1992.2|1988.9|1988.6|1118
1702897200000|2023-12-18 11:00:00|1990.4|1990.1|1986.1|1985.8|1991.1|1990.8|1985.1|1984.8|3249
1702900800000|2023-12-18 12:00:00|1986.2|1985.9|1991.6|1991.3|1991.9|1991.6|1986.2|1985.9|2376
1702904400000|2023-12-18 13:00:00|1991.7|1991.4|1992.1|1991.8|1995.8|1995.5|1989.7|1989.4|8550
1702908000000|2023-12-18 14:00:00|1992.2|1991.9|1996.9|1996.6|1999.9|1999.6|1981.2|1980.9|52210
1702911600000|2023-12-18 15:00:00|1997|1996.7|1984.6|1984.3|2000.8|2000.5|1979.7|1979.4|32333
1702915200000|2023-12-18 16:00:00|1984.7|1984.4|1984.5|1984.2|1987.8|1987.5|1981.2|1980.9|13336
1702918800000|2023-12-18 17:00:00|1984.6|1984.3|1986.6|1986.3|1990.6|1990.3|1983.3|1983|14167
1702922400000|2023-12-18 18:00:00|1986.5|1986.2|1983.9|1983.6|1986.8|1986.5|1982.2|1981.9|9646
1702926000000|2023-12-18 19:00:00|1983.8|1983.5|1985.4|1985.1|1987.3|1987|1980.4|1980.1|11123
1702929600000|2023-12-18 20:00:00|1985.5|1985.2|1983.8|1983.5|1989.6|1989.3|1983.2|1982.9|26410
1702933200000|2023-12-18 21:00:00|1983.7|1983.4|1983.4|1982.6|1983.8|1983.5|1981|1980.7|7384
1702936800000|2023-12-18 22:00:00|1983.3|1982.5|1983.2|1982.4|1983.4|1982.6|1983.1|1982.3|0
1702940400000|2023-12-18 23:00:00|1983.5|1982.7|1979.8|1979.5|1983.5|1982.7|1979.1|1978.8|2052
1702944000000|2023-12-19 00:00:00|1979.7|1979.4|1980.5|1980.2|1981.3|1981|1979.6|1979.3|521
1702947600000|2023-12-19 01:00:00|1980.6|1980.3|1980.1|1979.8|1980.8|1980.5|1978.6|1978.3|876
1702951200000|2023-12-19 02:00:00|1980|1979.7|1983|1982.7|1984|1983.7|1980|1979.7|796
1702954800000|2023-12-19 03:00:00|1983.1|1982.8|1984.7|1984.4|1986.3|1986|1982.7|1982.4|834
1702958400000|2023-12-19 04:00:00|1984.6|1984.3|1985|1984.7|1985.3|1985|1984.3|1984|446
1702962000000|2023-12-19 05:00:00|1984.9|1984.6|1986.1|1985.8|1986.2|1985.9|1984.6|1984.3|526
1702965600000|2023-12-19 06:00:00|1986.2|1985.9|1985.8|1985.5|1986.6|1986.3|1984.9|1984.6|700
1702969200000|2023-12-19 07:00:00|1985.7|1985.4|1986.8|1986.5|1988|1987.7|1985.4|1985.1|1030
1702972800000|2023-12-19 08:00:00|1986.9|1986.6|1989.4|1989.1|1990.9|1990.6|1986.9|1986.6|1906
1702976400000|2023-12-19 09:00:00|1989.5|1989.2|1989.2|1988.9|1991.8|1991.5|1988.1|1987.8|1830
1702980000000|2023-12-19 10:00:00|1989.1|1988.8|1989.4|1989.1|1990.6|1990.3|1987.6|1987.3|1376
1702983600000|2023-12-19 11:00:00|1989.5|1989.2|1990.8|1990.5|1991.7|1991.4|1989.3|1989|1246
1702987200000|2023-12-19 12:00:00|1990.7|1990.4|2001.1|2000.8|2001.9|2001.6|1990.7|1990.4|6280
1702990800000|2023-12-19 13:00:00|2000.9|2000.6|2000.9|2000.6|2002.9|2002.6|1997.4|1997.1|6294
1702994400000|2023-12-19 14:00:00|2000.8|2000.5|2021.9|2021.6|2022.9|2022.6|1992.7|1992.4|48811
1702998000000|2023-12-19 15:00:00|2022.2|2021.9|2017.5|2017.2|2023.6|2023.3|2011.5|2011.2|30750
1703001600000|2023-12-19 16:00:00|2017.6|2017.3|2012.2|2011.9|2021.6|2021.3|2012|2011.7|15464
1703005200000|2023-12-19 17:00:00|2012.1|2011.8|2018.7|2018.4|2019.1|2018.8|2010.4|2010.1|11647
1703008800000|2023-12-19 18:00:00|2018.8|2018.5|2020.5|2020.2|2022.4|2022.1|2016.2|2015.9|11452
1703012400000|2023-12-19 19:00:00|2020.4|2020.1|2021.8|2021.5|2022.6|2022.3|2020.1|2019.8|8167
1703016000000|2023-12-19 20:00:00|2022|2021.7|2026.5|2026.2|2029.5|2029.2|2021.8|2021.5|32153
1703019600000|2023-12-19 21:00:00|2026.3|2026|2024.6|2023.8|2027.3|2027|2023.7|2023.4|8893
1703023200000|2023-12-19 22:00:00|2024.7|2023.9|2025.9|2025.1|2026.1|2025.3|2024.7|2023.9|0
1703026800000|2023-12-19 23:00:00|2024.7|2024.4|2023.5|2023.2|2025.2|2024.9|2022.9|2022.6|1160
1703030400000|2023-12-20 00:00:00|2023.6|2023.3|2024.8|2024.5|2025.5|2025.2|2023.4|2023.1|616
1703034000000|2023-12-20 01:00:00|2024.9|2024.6|2026.3|2026|2026.6|2026.3|2024|2023.7|489
1703037600000|2023-12-20 02:00:00|2026.2|2025.9|2027.2|2026.9|2027.7|2027.4|2025.4|2025.1|486
1703041200000|2023-12-20 03:00:00|2027.3|2027|2028.6|2028.3|2029.4|2029.1|2027.2|2026.9|894
1703044800000|2023-12-20 04:00:00|2028.7|2028.4|2028.4|2028.1|2028.8|2028.5|2027.5|2027.2|455
1703048400000|2023-12-20 05:00:00|2028.3|2028|2029.7|2029.4|2030.1|2029.8|2028.2|2027.9|912
1703052000000|2023-12-20 06:00:00|2029.8|2029.5|2029.3|2029|2030.7|2030.4|2029|2028.7|815
1703055600000|2023-12-20 07:00:00|2029.5|2029.2|2030.7|2030.4|2031.3|2031|2027.7|2027.4|996
1703059200000|2023-12-20 08:00:00|2030.8|2030.5|2028.6|2028.3|2030.8|2030.5|2027.8|2027.5|2067
1703062800000|2023-12-20 09:00:00|2028.7|2028.4|2022.8|2022.5|2029.2|2028.9|2021.9|2021.6|2983
1703066400000|2023-12-20 10:00:00|2022.9|2022.6|2024.2|2023.9|2026.2|2025.9|2022.9|2022.6|1369
1703070000000|2023-12-20 11:00:00|2024.3|2024|2022.5|2022.2|2025.5|2025.2|2020.3|2020|2115
1703073600000|2023-12-20 12:00:00|2022.3|2022|2024.9|2024.6|2026.4|2026.1|2021.2|2020.9|3029
1703077200000|2023-12-20 13:00:00|2024.8|2024.5|2024.3|2024|2025.9|2025.6|2023.5|2023.2|3092
1703080800000|2023-12-20 14:00:00|2024.4|2024.1|2021.2|2020.9|2027.3|2027|2013.3|2013|35342
1703084400000|2023-12-20 15:00:00|2019.9|2019.6|2038.6|2038.3|2046.1|2045.8|2019.9|2019.6|43562
1703088000000|2023-12-20 16:00:00|2038.7|2038.4|2038|2037.7|2041.9|2041.6|2036.2|2035.9|14611
1703091600000|2023-12-20 17:00:00|2038.1|2037.8|2044|2043.7|2046.1|2045.8|2037.4|2037.1|13436
1703095200000|2023-12-20 18:00:00|2043.9|2043.6|2040.8|2040.5|2044.2|2043.9|2039.3|2039|13220
1703098800000|2023-12-20 19:00:00|2040.6|2040.3|2009.5|2009.2|2041.1|2040.8|2003.7|2003.4|42175
1703102400000|2023-12-20 20:00:00|2009.4|2009.1|1985.6|1985.3|2014.8|2014.5|1985|1984.7|82113
1703106000000|2023-12-20 21:00:00|1985.8|1985.5|1993.2|1992.4|1993.2|1992.8|1983.8|1983.5|16293
1703109600000|2023-12-20 22:00:00|1993.1|1992.3|1992.7|1991.9|1993.7|1992.9|1992.2|1991.4|10
1703113200000|2023-12-20 23:00:00|1992.1|1991.8|1996.5|1996.2|1997.1|1996.8|1992.1|1991.8|2108
1703116800000|2023-12-21 00:00:00|1996.4|1996.1|1995.1|1994.8|1996.6|1996.3|1994.4|1994.1|1347
1703120400000|2023-12-21 01:00:00|1995|1994.7|1998.2|1997.9|1998.3|1998|1993.4|1993.1|1439
1703124000000|2023-12-21 02:00:00|1998.3|1998|1998.7|1998.4|1999.6|1999.3|1998.2|1997.9|928
1703127600000|2023-12-21 03:00:00|1998.8|1998.5|1998.1|1997.8|1999.2|1998.9|1998|1997.7|547
1703131200000|2023-12-21 04:00:00|1998|1997.7|2000.8|2000.5|2001.1|2000.8|1996.2|1995.9|977
1703134800000|2023-12-21 05:00:00|2000.7|2000.4|2004.1|2003.8|2004.3|2004|2000|1999.7|1414
1703138400000|2023-12-21 06:00:00|2004.2|2003.9|2004.1|2003.8|2005.4|2005.1|2003.3|2003|1314
1703142000000|2023-12-21 07:00:00|2004|2003.7|2006.7|2006.4|2007.2|2006.9|2003.8|2003.5|1559
1703145600000|2023-12-21 08:00:00|2006.6|2006.3|2006.8|2006.5|2011.1|2010.8|2006.2|2005.9|3856
1703149200000|2023-12-21 09:00:00|2006.9|2006.6|2006.1|2005.8|2009.1|2008.8|2005.9|2005.6|2056
1703152800000|2023-12-21 10:00:00|2006|2005.7|2002.2|2001.9|2006|2005.7|2002.1|2001.8|2060
1703156400000|2023-12-21 11:00:00|2002.3|2002|2005.8|2005.5|2007|2006.7|2001.9|2001.6|1736
1703160000000|2023-12-21 12:00:00|2005.7|2005.4|2005.9|2005.6|2008.1|2007.8|2004|2003.7|2345
1703163600000|2023-12-21 13:00:00|2005.8|2005.5|2008.4|2008.1|2014.6|2014.3|2001.9|2001.6|12453
1703167200000|2023-12-21 14:00:00|2008.5|2008.2|2007.6|2007.3|2019.3|2019|2005|2004.7|39868
1703170800000|2023-12-21 15:00:00|2007.4|2007.1|2009.8|2009.5|2015.4|2015.1|2000.6|2000.3|35999
1703174400000|2023-12-21 16:00:00|2009.7|2009.4|2006|2005.7|2011.8|2011.5|2005.4|2005.1|15859
1703178000000|2023-12-21 17:00:00|2006.2|2005.9|2003|2002.7|2007.5|2007.2|1999.2|1998.9|15862
1703181600000|2023-12-21 18:00:00|2002.9|2002.6|2009.4|2009.1|2009.5|2009.2|1997.3|1997|14028
1703185200000|2023-12-21 19:00:00|2009|2008.7|2007.7|2007.4|2010.6|2010.3|2004.6|2004.3|10751
1703188800000|2023-12-21 20:00:00|2007.6|2007.3|2020.6|2020.3|2021.3|2021|2006.9|2006.6|32155
1703192400000|2023-12-21 21:00:00|2020.1|2019.8|2020.2|2019.4|2021|2020.7|2019.2|2018.9|7449
1703196000000|2023-12-21 22:00:00|2020.3|2019.5|2021.3|2020.5|2021.8|2021|2020.2|2019.4|0
1703199600000|2023-12-21 23:00:00|2020|2019.7|2018|2017.7|2020|2019.7|2017.8|2017.5|1035
1703203200000|2023-12-22 00:00:00|2018.1|2017.8|2017|2016.7|2018.7|2018.4|2016.8|2016.5|808
1703206800000|2023-12-22 01:00:00|2017.1|2016.8|2016.1|2015.8|2017.7|2017.4|2015.5|2015.2|934
1703210400000|2023-12-22 02:00:00|2016.2|2015.9|2016.2|2015.9|2016.6|2016.3|2015.2|2014.9|372
1703214000000|2023-12-22 03:00:00|2016.1|2015.8|2015|2014.7|2017|2016.7|2013.2|2012.9|723
1703217600000|2023-12-22 04:00:00|2015.1|2014.8|2015.3|2015|2015.6|2015.3|2014.7|2014.4|235
1703221200000|2023-12-22 05:00:00|2015.2|2014.9|2012.4|2012.1|2015.2|2014.9|2012.3|2012|787
1703224800000|2023-12-22 06:00:00|2012.6|2012.3|2013.7|2013.4|2014|2013.7|2011.8|2011.5|544
1703228400000|2023-12-22 07:00:00|2013.6|2013.3|2012.1|2011.8|2014.2|2013.9|2011.8|2011.5|1504
1703232000000|2023-12-22 08:00:00|2012.2|2011.9|2013.4|2013.1|2018.1|2017.8|2012.2|2011.9|2156
1703235600000|2023-12-22 09:00:00|2013.5|2013.2|2016.7|2016.4|2017.9|2017.6|2013.5|2013.2|1282
1703239200000|2023-12-22 10:00:00|2016.5|2016.2|2018.1|2017.8|2018.8|2018.5|2015.8|2015.5|1000
1703242800000|2023-12-22 11:00:00|2018.2|2017.9|2020.6|2020.3|2021|2020.7|2017.7|2017.4|1204
1703246400000|2023-12-22 12:00:00|2020.7|2020.4|2021.5|2021.2|2023.6|2023.3|2020.2|2019.9|2484
1703250000000|2023-12-22 13:00:00|2021.4|2021.1|2030.5|2030.2|2031.3|2031|2014.8|2014.5|12262
1703253600000|2023-12-22 14:00:00|2030.4|2030.1|2044.7|2044.4|2051.4|2051.1|2025.9|2025.6|48695
1703257200000|2023-12-22 15:00:00|2045.7|2045.4|2035.4|2035.1|2045.7|2045.4|2035.2|2034.9|24778
1703260800000|2023-12-22 16:00:00|2035.1|2034.8|2041.7|2041.4|2044.3|2044|2031.3|2031|19044
1703264400000|2023-12-22 17:00:00|2042|2041.7|2046.2|2045.9|2046.4|2046.1|2037.2|2036.9|11417
1703268000000|2023-12-22 18:00:00|2046.1|2045.8|2044.7|2044.4|2047.4|2047.1|2043.4|2043.1|6355
1703271600000|2023-12-22 19:00:00|2044.8|2044.5|2040.5|2040.2|2044.8|2044.5|2025.3|2025|22197
1703275200000|2023-12-22 20:00:00|2040.7|2040.4|2038.9|2038.6|2041.3|2041|2035.8|2035.5|23260
1703278800000|2023-12-22 21:00:00|2038.5|2038.2|2034.3|2033.5|2039.9|2039.6|2033.3|2033|6844
1703545200000|2023-12-25 23:00:00|2034.7|2034.4|2048.2|2047.9|2049.2|2048.9|2034.7|2034.4|2928
1703548800000|2023-12-26 00:00:00|2048.1|2047.8|2044.3|2044|2048.3|2048|2043.5|2043.2|1029
1703552400000|2023-12-26 01:00:00|2044.2|2043.9|2043.9|2043.6|2045|2044.7|2042.5|2042.2|750
1703556000000|2023-12-26 02:00:00|2044|2043.7|2044|2043.7|2045|2044.7|2043|2042.7|690
1703559600000|2023-12-26 03:00:00|2044.1|2043.8|2045.5|2045.2|2046.3|2046|2044.1|2043.8|421
1703563200000|2023-12-26 04:00:00|2045.6|2045.3|2045.8|2045.5|2046.3|2046|2044.7|2044.4|266
1703566800000|2023-12-26 05:00:00|2045.7|2045.4|2045.7|2045.4|2046.6|2046.3|2045.5|2045.2|288
1703570400000|2023-12-26 06:00:00|2045.8|2045.5|2044.6|2044.3|2046.3|2046|2044.4|2044.1|403
1703574000000|2023-12-26 07:00:00|2044.7|2044.4|2046.1|2045.8|2046.5|2046.2|2044.5|2044.2|399
1703577600000|2023-12-26 08:00:00|2046|2045.7|2045.5|2045.2|2048.7|2048.4|2044.9|2044.6|1358
1703581200000|2023-12-26 09:00:00|2045.3|2045|2044.8|2044.5|2046.1|2045.8|2044.1|2043.8|565
1703584800000|2023-12-26 10:00:00|2044.7|2044.4|2047.1|2046.8|2047.1|2046.8|2044.5|2044.2|495
1703588400000|2023-12-26 11:00:00|2047.2|2046.9|2045.1|2044.8|2047.7|2047.4|2045|2044.7|794
1703592000000|2023-12-26 12:00:00|2045.2|2044.9|2044.9|2044.6|2046.3|2046|2042.8|2042.5|1519
1703595600000|2023-12-26 13:00:00|2044.8|2044.5|2046.4|2046.1|2047|2046.7|2044.3|2044|1812
1703599200000|2023-12-26 14:00:00|2046.5|2046.2|2044.4|2044.1|2049.2|2048.9|2039.9|2039.6|17868
1703602800000|2023-12-26 15:00:00|2044.6|2044.3|2049.6|2049.3|2050.4|2050.1|2044.6|2044.3|13761
1703606400000|2023-12-26 16:00:00|2049.4|2049.1|2054.6|2054.3|2055|2054.7|2048.4|2048.1|8183
1703610000000|2023-12-26 17:00:00|2054.5|2054.2|2057|2056.7|2060.9|2060.6|2053.8|2053.5|10939
1703613600000|2023-12-26 18:00:00|2057.1|2056.8|2062.4|2062.1|2064.1|2063.8|2057|2056.7|7765
1703617200000|2023-12-26 19:00:00|2062.3|2062|2066.4|2066.1|2067.1|2066.8|2062.2|2061.9|8099
1703620800000|2023-12-26 20:00:00|2066.5|2066.2|2064.3|2064|2069.5|2069.2|2063|2062.7|28395
1703624400000|2023-12-26 21:00:00|2064.2|2063.9|2064.3|2063.5|2065.2|2064.9|2062.4|2062.1|7540
1703628000000|2023-12-26 22:00:00|2064.2|2063.4|2064.2|2063.4|2064.3|2063.5|2064|2063.2|0
1703631600000|2023-12-26 23:00:00|2064.6|2063.8|2063.9|2063.6|2066.6|2066.3|2063.6|2063.3|986
1703635200000|2023-12-27 00:00:00|2064|2063.7|2062.9|2062.6|2064.2|2063.9|2062.7|2062.4|688
1703638800000|2023-12-27 01:00:00|2062.8|2062.5|2063.8|2063.5|2063.9|2063.6|2061.9|2061.6|568
1703642400000|2023-12-27 02:00:00|2063.7|2063.4|2063.3|2063|2064.4|2064.1|2063|2062.7|448
1703646000000|2023-12-27 03:00:00|2063.4|2063.1|2062.5|2062.2|2063.5|2063.2|2062.3|2062|268
1703649600000|2023-12-27 04:00:00|2062.4|2062.1|2063.7|2063.4|2064|2063.7|2062.3|2062|270
1703653200000|2023-12-27 05:00:00|2063.8|2063.5|2065.1|2064.8|2065.5|2065.2|2063.3|2063|356
1703656800000|2023-12-27 06:00:00|2065.2|2064.9|2066.5|2066.2|2067.5|2067.2|2065.1|2064.8|560
1703660400000|2023-12-27 07:00:00|2066.7|2066.4|2066|2065.7|2069.2|2068.9|2066|2065.7|1069
1703664000000|2023-12-27 08:00:00|2066.3|2066|2067|2066.7|2067.3|2067|2061.1|2060.8|2127
1703667600000|2023-12-27 09:00:00|2066.9|2066.6|2068.5|2068.2|2069.4|2069.1|2065.9|2065.6|1590
1703671200000|2023-12-27 10:00:00|2068.6|2068.3|2068.1|2067.8|2069.1|2068.8|2066.1|2065.8|839
1703674800000|2023-12-27 11:00:00|2068|2067.7|2067.9|2067.6|2069.2|2068.9|2067.3|2067|904
1703678400000|2023-12-27 12:00:00|2068.1|2067.8|2068.7|2068.4|2069.5|2069.2|2066.8|2066.5|1286
1703682000000|2023-12-27 13:00:00|2069|2068.7|2070.5|2070.2|2071|2070.7|2068.3|2068|3380
1703685600000|2023-12-27 14:00:00|2070.6|2070.3|2071.3|2071|2072.4|2072.1|2063.1|2062.8|24398
1703689200000|2023-12-27 15:00:00|2071.1|2070.8|2060|2059.7|2075.6|2075.3|2059.4|2059.1|24775
1703692800000|2023-12-27 16:00:00|2059.8|2059.5|2066.6|2066.3|2068.1|2067.8|2057.1|2056.8|13260
1703696400000|2023-12-27 17:00:00|2066.5|2066.2|2067.9|2067.6|2069.9|2069.6|2065.3|2065|6856
1703700000000|2023-12-27 18:00:00|2067.8|2067.5|2069|2068.7|2077.9|2077.6|2067.8|2067.5|20590
1703703600000|2023-12-27 19:00:00|2068.9|2068.6|2066.7|2066.4|2071.8|2071.5|2061.1|2060.8|20362
1703707200000|2023-12-27 20:00:00|2066.8|2066.5|2071.3|2071|2071.8|2071.5|2064.3|2064|26706
1703710800000|2023-12-27 21:00:00|2070.2|2069.9|2070.5|2069.7|2071.7|2071.4|2069.1|2068.8|7538
1703714400000|2023-12-27 22:00:00|2070.4|2069.6|2070.5|2069.7|2070.7|2069.9|2070.2|2069.4|0
1703718000000|2023-12-27 23:00:00|2070.1|2069.8|2071.6|2071.3|2071.6|2071.3|2069.3|2069|746
1703721600000|2023-12-28 00:00:00|2071.7|2071.4|2073|2072.7|2073.5|2073.2|2071.5|2071.2|766
1703725200000|2023-12-28 01:00:00|2073.1|2072.8|2075|2074.7|2075.3|2075|2072.9|2072.6|692
1703728800000|2023-12-28 02:00:00|2075.1|2074.8|2075.9|2075.6|2076.6|2076.3|2074.5|2074.2|443
1703732400000|2023-12-28 03:00:00|2075.8|2075.5|2075.6|2075.3|2076|2075.7|2074.4|2074.1|389
1703736000000|2023-12-28 04:00:00|2075.8|2075.5|2075|2074.7|2076.4|2076.1|2074.9|2074.6|196
1703739600000|2023-12-28 05:00:00|2075.1|2074.8|2076.3|2076|2076.5|2076.2|2075.1|2074.8|445
1703743200000|2023-12-28 06:00:00|2076.4|2076.1|2077.7|2077.4|2078|2077.7|2076.2|2075.9|681
1703746800000|2023-12-28 07:00:00|2077.8|2077.5|2076.9|2076.6|2078.2|2077.9|2076.2|2075.9|817
1703750400000|2023-12-28 08:00:00|2077|2076.7|2072|2071.7|2077.3|2077|2071.9|2071.6|1652
1703754000000|2023-12-28 09:00:00|2072.3|2072|2070|2069.7|2072.5|2072.2|2069|2068.7|1711
1703757600000|2023-12-28 10:00:00|2069.9|2069.6|2067.9|2067.6|2071.5|2071.2|2067.5|2067.2|1343
1703761200000|2023-12-28 11:00:00|2067.7|2067.4|2065.1|2064.8|2068.4|2068.1|2064.2|2063.9|3561
1703764800000|2023-12-28 12:00:00|2065|2064.7|2066.5|2066.2|2067.5|2067.2|2064.5|2064.2|2193
1703768400000|2023-12-28 13:00:00|2066.4|2066.1|2060.1|2059.8|2066.9|2066.6|2059.9|2059.6|4336
1703772000000|2023-12-28 14:00:00|2060|2059.7|2067.9|2067.6|2069.5|2069.2|2056.3|2056|24787
1703775600000|2023-12-28 15:00:00|2067.8|2067.5|2066|2065.7|2073.9|2073.6|2064.5|2064.2|18104
1703779200000|2023-12-28 16:00:00|2066.1|2065.8|2062.6|2062.3|2066.8|2066.5|2060.8|2060.5|11200
1703782800000|2023-12-28 17:00:00|2062.7|2062.4|2061.9|2061.6|2067.1|2066.8|2061.6|2061.3|8831
1703786400000|2023-12-28 18:00:00|2062.2|2061.9|2057.9|2057.6|2062.5|2062.2|2054.7|2054.4|14428
1703790000000|2023-12-28 19:00:00|2057.8|2057.5|2057.8|2057.5|2061.8|2061.5|2057.2|2056.9|9349
1703793600000|2023-12-28 20:00:00|2057.9|2057.6|2061.9|2061.6|2062.6|2062.3|2055.8|2055.5|27044
1703797200000|2023-12-28 21:00:00|2061.8|2061.5|2062.8|2062|2063|2062.7|2061|2060.7|5644
1703800800000|2023-12-28 22:00:00|2062.7|2061.9|2063.3|2062.5|2063.4|2062.6|2062.7|2061.9|0
1703804400000|2023-12-28 23:00:00|2062.8|2062.4|2063|2062.7|2063.3|2063|2062|2061.7|708
1703808000000|2023-12-29 00:00:00|2062.8|2062.5|2063|2062.7|2063.2|2062.9|2062.1|2061.8|540
1703811600000|2023-12-29 01:00:00|2062.9|2062.6|2062.6|2062.3|2063.3|2063|2061.3|2061|444
1703815200000|2023-12-29 02:00:00|2062.5|2062.2|2062.5|2062.2|2063.3|2063|2062|2061.7|261
1703818800000|2023-12-29 03:00:00|2062.4|2062.1|2062.9|2062.6|2063.7|2063.4|2062.4|2062.1|234
1703822400000|2023-12-29 04:00:00|2062.8|2062.5|2062.3|2062|2063.4|2063.1|2062|2061.7|192
1703826000000|2023-12-29 05:00:00|2062.2|2061.9|2064.2|2063.9|2064.4|2064.1|2062.1|2061.8|273
1703829600000|2023-12-29 06:00:00|2064.3|2064|2065.3|2065|2065.6|2065.3|2064.3|2064|454
1703833200000|2023-12-29 07:00:00|2065.2|2064.9|2065|2064.7|2065.9|2065.6|2064.9|2064.6|524
1703836800000|2023-12-29 08:00:00|2065.1|2064.8|2064.2|2063.9|2068.1|2067.8|2063.1|2062.8|1340
1703840400000|2023-12-29 09:00:00|2064.3|2064|2061.8|2061.5|2065.9|2065.6|2061.6|2061.3|1058
1703844000000|2023-12-29 10:00:00|2061.7|2061.4|2062|2061.7|2062.6|2062.3|2060|2059.7|896
1703847600000|2023-12-29 11:00:00|2062.1|2061.8|2063.4|2063.1|2065.1|2064.8|2061.4|2061.1|1192
1703851200000|2023-12-29 12:00:00|2063.5|2063.2|2059.4|2059.1|2063.9|2063.6|2056.9|2056.6|2529
1703854800000|2023-12-29 13:00:00|2059.3|2059|2058.4|2058.1|2061.6|2061.3|2057.9|2057.6|3893
1703858400000|2023-12-29 14:00:00|2058.5|2058.2|2054.5|2054.2|2061.6|2061.3|2050.6|2050.3|19574
1703862000000|2023-12-29 15:00:00|2054.6|2054.3|2037.3|2037|2054.7|2054.4|2034.7|2034.4|31916
1703865600000|2023-12-29 16:00:00|2037.5|2037.2|2033.8|2033.5|2039.7|2039.4|2029.7|2029.4|26151
1703869200000|2023-12-29 17:00:00|2033.7|2033.4|2038|2037.7|2038.7|2038.4|2030.9|2030.6|13422
1703872800000|2023-12-29 18:00:00|2038.1|2037.8|2037|2036.7|2040.6|2040.3|2034.8|2034.5|11645
1703876400000|2023-12-29 19:00:00|2037.1|2036.8|2039.1|2038.8|2039.6|2039.3|2036|2035.7|7869
1703880000000|2023-12-29 20:00:00|2039.2|2038.9|2028.8|2028.5|2041.2|2040.9|2028.6|2028.3|36223
1703883600000|2023-12-29 21:00:00|2028.7|2028.4|2027.2|2026.4|2030.7|2030.4|2024.3|2024|13378
1704150000000|2024-01-01 23:00:00|2031.6|2031.3|2035.8|2035.5|2038.1|2037.8|2030.9|2030.6|2232
1704153600000|2024-01-02 00:00:00|2035.9|2035.6|2033.8|2033.5|2036.7|2036.4|2033.6|2033.3|925
1704157200000|2024-01-02 01:00:00|2033.6|2033.3|2033.5|2033.2|2037.1|2036.8|2033.2|2032.9|1239
1704160800000|2024-01-02 02:00:00|2033.6|2033.3|2034.3|2034|2034.8|2034.5|2033.4|2033.1|687
1704164400000|2024-01-02 03:00:00|2034.4|2034.1|2035.5|2035.2|2035.9|2035.6|2034.4|2034.1|847
1704168000000|2024-01-02 04:00:00|2035.6|2035.3|2036.6|2036.3|2037.1|2036.8|2035.2|2034.9|678
1704171600000|2024-01-02 05:00:00|2036.7|2036.4|2037.5|2037.2|2038|2037.7|2036.6|2036.3|328
1704175200000|2024-01-02 06:00:00|2037.6|2037.3|2035.4|2035.1|2037.7|2037.4|2035.2|2034.9|490
1704178800000|2024-01-02 07:00:00|2035.3|2035|2036.8|2036.5|2039.2|2038.9|2035.3|2035|1145
1704182400000|2024-01-02 08:00:00|2036.9|2036.6|2042.4|2042.1|2042.5|2042.2|2036.9|2036.6|2419
1704186000000|2024-01-02 09:00:00|2042.3|2042|2038.6|2038.3|2043.3|2043|2037.2|2036.9|2557
1704189600000|2024-01-02 10:00:00|2038.7|2038.4|2036.3|2036|2041.4|2041.1|2036|2035.7|3171
1704193200000|2024-01-02 11:00:00|2036.4|2036.1|2023|2022.7|2036.4|2036.1|2018.3|2018|7324
1704196800000|2024-01-02 12:00:00|2022.5|2022.2|2011.7|2011.4|2023.3|2023|2010.5|2010.2|7053
1704200400000|2024-01-02 13:00:00|2011.8|2011.5|2015.1|2014.8|2016.8|2016.5|2009.6|2009.3|7440
1704204000000|2024-01-02 14:00:00|2015|2014.7|2031.4|2031.1|2031.6|2031.3|2007.6|2007.3|45559
1704207600000|2024-01-02 15:00:00|2030.7|2030.4|2016.6|2016.3|2036.5|2036.2|2015.2|2014.9|36014
1704211200000|2024-01-02 16:00:00|2016.5|2016.2|2031.3|2031|2031.3|2031|2016.3|2016|26017
1704214800000|2024-01-02 17:00:00|2031.2|2030.9|2027.2|2026.9|2036.1|2035.8|2026.6|2026.3|17636
1704218400000|2024-01-02 18:00:00|2027.1|2026.8|2016.7|2016.4|2027.5|2027.2|2016.3|2016|14735
1704222000000|2024-01-02 19:00:00|2016.6|2016.3|2008.5|2008.2|2018.4|2018.1|2008.5|2008.2|17239
1704225600000|2024-01-02 20:00:00|2008.4|2008.1|2016|2015.7|2016|2015.7|2004.3|2004|38965
1704229200000|2024-01-02 21:00:00|2015.8|2015.5|2016.8|2016|2018.2|2017.9|2014.2|2013.9|9349
1704232800000|2024-01-02 22:00:00|2016.9|2016.1|2016.9|2016.1|2017.1|2016.3|2016.6|2015.8|1
1704236400000|2024-01-02 23:00:00|2017.9|2017.6|2017.8|2017.5|2018.8|2018.5|2015.7|2015.4|1240
1704240000000|2024-01-03 00:00:00|2017.7|2017.4|2014.3|2014|2017.8|2017.5|2014.2|2013.9|566
1704243600000|2024-01-03 01:00:00|2014.2|2013.9|2013.9|2013.6|2015.2|2014.9|2013.3|2013|812
1704247200000|2024-01-03 02:00:00|2014|2013.7|2013.3|2013|2014.6|2014.3|2012.5|2012.2|516
1704250800000|2024-01-03 03:00:00|2013.2|2012.9|2012.9|2012.6|2013.9|2013.6|2011.6|2011.3|433
1704254400000|2024-01-03 04:00:00|2013|2012.7|2010.7|2010.4|2013.3|2013|2010.7|2010.4|377
1704258000000|2024-01-03 05:00:00|2010.9|2010.6|2010.4|2010.1|2010.9|2010.6|2009.2|2008.9|1182
1704261600000|2024-01-03 06:00:00|2010.3|2010|2011.6|2011.3|2012.2|2011.9|2010.3|2010|767
1704265200000|2024-01-03 07:00:00|2011.5|2011.2|2012.3|2012|2013|2012.7|2010|2009.7|973
1704268800000|2024-01-03 08:00:00|2012.2|2011.9|2008.3|2008|2016.1|2015.8|2008|2007.7|2581
1704272400000|2024-01-03 09:00:00|2008.2|2007.9|2001.9|2001.6|2008.5|2008.2|2001.9|2001.6|2807
1704276000000|2024-01-03 10:00:00|2002|2001.7|2001.4|2001.1|2003.9|2003.6|2001|2000.7|2663
1704279600000|2024-01-03 11:00:00|2001.5|2001.2|1997|1996.7|2002.2|2001.9|1996.3|1996|5350
1704283200000|2024-01-03 12:00:00|1997.1|1996.8|1993.5|1993.2|1997.5|1997.2|1993.4|1993.1|6416
1704286800000|2024-01-03 13:00:00|1993.4|1993.1|1988.7|1988.4|1996.4|1996.1|1988.7|1988.4|8306
1704290400000|2024-01-03 14:00:00|1988.8|1988.5|1981.6|1981.3|1994|1993.7|1980.3|1980|60044
1704294000000|2024-01-03 15:00:00|1980.8|1980.5|1982.9|1982.6|1996|1995.7|1972.3|1972|50204
1704297600000|2024-01-03 16:00:00|1982.8|1982.5|1982.5|1982.2|1987.7|1987.4|1981.7|1981.4|19033
1704301200000|2024-01-03 17:00:00|1982.7|1982.4|1981.9|1981.6|1983.1|1982.8|1976.9|1976.6|15009
1704304800000|2024-01-03 18:00:00|1981.8|1981.5|1979.5|1979.2|1986.2|1985.9|1979|1978.7|10872
1704308400000|2024-01-03 19:00:00|1979.6|1979.3|1974.8|1974.5|1987.2|1986.9|1971.9|1971.6|26723
1704312000000|2024-01-03 20:00:00|1974.6|1974.3|1959.4|1959.1|1975.3|1975|1955.7|1955.4|60011
1704315600000|2024-01-03 21:00:00|1959.2|1958.9|1961.9|1961.1|1962.3|1962|1958.6|1958.3|9480
1704319200000|2024-01-03 22:00:00|1962|1961.2|1963|1962.2|1963|1962.2|1961.9|1961.1|0
1704322800000|2024-01-03 23:00:00|1962.5|1962.3|1964.3|1964|1965.4|1965.1|1962.5|1962.3|1641
1704326400000|2024-01-04 00:00:00|1964.1|1963.8|1966.4|1966.1|1966.7|1966.4|1961.3|1961|1559
1704330000000|2024-01-04 01:00:00|1966.3|1966|1966.4|1966.1|1967.3|1967|1964.9|1964.6|992
1704333600000|2024-01-04 02:00:00|1966.5|1966.2|1965.2|1964.9|1966.8|1966.5|1963.7|1963.4|767
1704337200000|2024-01-04 03:00:00|1965.1|1964.8|1964.5|1964.2|1966.7|1966.4|1964.2|1963.9|558
1704340800000|2024-01-04 04:00:00|1964.4|1964.1|1963.7|1963.4|1965.8|1965.5|1963.7|1963.4|366
1704344400000|2024-01-04 05:00:00|1963.6|1963.3|1962.6|1962.3|1964.1|1963.8|1962.3|1962|528
1704348000000|2024-01-04 06:00:00|1962.7|1962.4|1966.5|1966.2|1966.7|1966.4|1962.3|1962|626
1704351600000|2024-01-04 07:00:00|1966.6|1966.3|1967.5|1967.2|1969.9|1969.6|1966.5|1966.2|1940
1704355200000|2024-01-04 08:00:00|1967.7|1967.4|1968|1967.7|1971.7|1971.4|1967.6|1967.3|2823
1704358800000|2024-01-04 09:00:00|1968.1|1967.8|1970.8|1970.5|1971.4|1971.1|1967.1|1966.8|1210
1704362400000|2024-01-04 10:00:00|1970.9|1970.6|1970.6|1970.3|1972.8|1972.5|1967|1966.7|2176
1704366000000|2024-01-04 11:00:00|1970.5|1970.2|1963.9|1963.6|1972.6|1972.3|1963.7|1963.4|2463
1704369600000|2024-01-04 12:00:00|1964|1963.7|1968.3|1968|1971.4|1971.1|1960.5|1960.2|4446
1704373200000|2024-01-04 13:00:00|1968.1|1967.8|1950.5|1950.2|1968.3|1968|1949.8|1949.5|15955
1704376800000|2024-01-04 14:00:00|1950.4|1950.1|1959.9|1959.6|1970.2|1969.9|1947.6|1947.3|41284
1704380400000|2024-01-04 15:00:00|1959.3|1959|1963|1962.7|1968.5|1968.2|1958.3|1958|32083
1704384000000|2024-01-04 16:00:00|1963.1|1962.8|1962.5|1962.2|1970.8|1970.5|1959.6|1959.3|26710
1704387600000|2024-01-04 17:00:00|1962.4|1962.1|1959.2|1958.9|1964.2|1963.9|1955.8|1955.5|11092
1704391200000|2024-01-04 18:00:00|1959.1|1958.8|1963.2|1962.9|1965.9|1965.6|1958.2|1957.9|8986
1704394800000|2024-01-04 19:00:00|1963.1|1962.8|1960.1|1959.8|1965|1964.7|1956.2|1955.9|11926
1704398400000|2024-01-04 20:00:00|1960|1959.7|1955.6|1955.3|1964.1|1963.8|1953.8|1953.5|31291
1704402000000|2024-01-04 21:00:00|1955.5|1955.2|1959|1958.2|1959.5|1959.2|1955.4|1955.1|8139
1704405600000|2024-01-04 22:00:00|1958.9|1958.1|1959.6|1958.8|1959.7|1958.9|1958.9|1958.1|0
1704409200000|2024-01-04 23:00:00|1959.7|1959.4|1958.2|1957.9|1961.7|1961.4|1958.2|1957.9|1118
1704412800000|2024-01-05 00:00:00|1958.3|1958|1959|1958.7|1959.9|1959.6|1957.4|1957.1|669
1704416400000|2024-01-05 01:00:00|1959.2|1958.9|1959.6|1959.3|1960.9|1960.6|1957.9|1957.6|679
1704420000000|2024-01-05 02:00:00|1959.5|1959.2|1958.5|1958.2|1959.8|1959.5|1958.1|1957.8|586
1704423600000|2024-01-05 03:00:00|1958.6|1958.3|1957.6|1957.3|1959.2|1958.9|1957.4|1957.1|264
1704427200000|2024-01-05 04:00:00|1957.7|1957.4|1959|1958.7|1960.9|1960.6|1957.7|1957.4|525
1704430800000|2024-01-05 05:00:00|1958.9|1958.6|1958.3|1958|1959.5|1959.2|1957.3|1957|367
1704434400000|2024-01-05 06:00:00|1958.2|1957.9|1954|1953.7|1959.3|1959|1951|1950.7|1166
1704438000000|2024-01-05 07:00:00|1953.8|1953.5|1953.9|1953.6|1957.1|1956.8|1953.4|1953.1|1150
1704441600000|2024-01-05 08:00:00|1953.7|1953.4|1951.5|1951.2|1957.7|1957.4|1951.1|1950.8|2061
1704445200000|2024-01-05 09:00:00|1951.4|1951.1|1947.6|1947.3|1952.2|1951.9|1946.7|1946.4|2189
1704448800000|2024-01-05 10:00:00|1947.5|1947.2|1944.8|1944.5|1948.7|1948.4|1942.1|1941.8|3150
1704452400000|2024-01-05 11:00:00|1944.7|1944.4|1941.4|1941.1|1945.7|1945.4|1937.7|1937.4|3593
1704456000000|2024-01-05 12:00:00|1941.8|1941.5|1943|1942.7|1943.3|1943|1938.6|1938.3|3827
1704459600000|2024-01-05 13:00:00|1942.9|1942.6|1940.2|1939.9|1949|1948.7|1920.9|1920.6|42971
1704463200000|2024-01-05 14:00:00|1940.7|1940.4|1955.4|1955.1|1957.6|1957.3|1935.6|1935.3|44100
1704466800000|2024-01-05 15:00:00|1958.9|1958.6|1965.5|1965.2|1971.2|1970.9|1958.9|1958.6|40447
1704470400000|2024-01-05 16:00:00|1965.7|1965.4|1957.6|1957.3|1968|1967.7|1955.5|1955.2|16586
1704474000000|2024-01-05 17:00:00|1957.8|1957.5|1951.7|1951.4|1958.3|1958|1947.5|1947.2|15260
1704477600000|2024-01-05 18:00:00|1951.6|1951.3|1955.5|1955.2|1960.2|1959.9|1947|1946.7|13385
1704481200000|2024-01-05 19:00:00|1955.6|1955.3|1945|1944.7|1961.4|1961.1|1943.9|1943.6|14409
1704484800000|2024-01-05 20:00:00|1944.8|1944.5|1949|1948.7|1953.2|1952.9|1943.9|1943.6|27703
1704488400000|2024-01-05 21:00:00|1949.2|1948.9|1951.4|1950.6|1952.6|1952.3|1949.2|1948.9|8074
1704668400000|2024-01-07 23:00:00|1950.2|1949.9|1954.9|1954.6|1955.2|1954.9|1950.2|1949.9|1503
1704672000000|2024-01-08 00:00:00|1954.8|1954.5|1957.8|1957.5|1958.3|1958|1954.5|1954.2|1042
1704675600000|2024-01-08 01:00:00|1957.6|1957.3|1953.3|1953|1959.1|1958.8|1953|1952.7|1491
1704679200000|2024-01-08 02:00:00|1953.2|1952.9|1951.3|1951|1953.3|1953|1950.7|1950.4|874
1704682800000|2024-01-08 03:00:00|1951.4|1951.1|1948.3|1948|1951.5|1951.2|1947.6|1947.3|768
1704686400000|2024-01-08 04:00:00|1948.2|1947.9|1949.7|1949.4|1950.1|1949.8|1947.7|1947.4|427
1704690000000|2024-01-08 05:00:00|1949.8|1949.5|1947.8|1947.5|1950.3|1950|1947|1946.7|492
1704693600000|2024-01-08 06:00:00|1947.7|1947.4|1947.2|1946.9|1949.8|1949.5|1946.9|1946.6|604
1704697200000|2024-01-08 07:00:00|1947.1|1946.8|1946.5|1946.2|1951.1|1950.8|1946.4|1946.1|1141
1704700800000|2024-01-08 08:00:00|1946.4|1946.1|1946.8|1946.5|1952|1951.7|1945.7|1945.4|2869
1704704400000|2024-01-08 09:00:00|1946.9|1946.6|1943.8|1943.5|1948.4|1948.1|1937|1936.7|3733
1704708000000|2024-01-08 10:00:00|1943.7|1943.4|1941.8|1941.5|1945.3|1945|1941.4|1941.1|1681
1704711600000|2024-01-08 11:00:00|1941.7|1941.4|1946|1945.7|1949.3|1949|1938.9|1938.6|3836
1704715200000|2024-01-08 12:00:00|1946.3|1946|1948.2|1947.9|1948.8|1948.5|1944.4|1944.1|2449
1704718800000|2024-01-08 13:00:00|1948.1|1947.8|1945.2|1944.9|1949.3|1949|1944.1|1943.8|4267
1704722400000|2024-01-08 14:00:00|1945.1|1944.8|1954.2|1953.9|1954.6|1954.3|1938.9|1938.6|36937
1704726000000|2024-01-08 15:00:00|1954|1953.7|1965.3|1965|1968.9|1968.6|1949.2|1948.9|30985
1704729600000|2024-01-08 16:00:00|1965.6|1965.3|1969.7|1969.4|1969.9|1969.6|1962.8|1962.5|18878
1704733200000|2024-01-08 17:00:00|1969.6|1969.3|1971.8|1971.5|1972.9|1972.6|1963.7|1963.4|12087
1704736800000|2024-01-08 18:00:00|1971.9|1971.6|1978.6|1978.3|1978.8|1978.5|1971.2|1970.9|10024
1704740400000|2024-01-08 19:00:00|1978.5|1978.2|1982.6|1982.3|1984.3|1984|1976.1|1975.8|10650
1704744000000|2024-01-08 20:00:00|1982.8|1982.5|1986.6|1986.3|1986.9|1986.6|1979.7|1979.4|24842
1704747600000|2024-01-08 21:00:00|1986|1985.7|1984.5|1983.7|1986.6|1986.3|1984.1|1983.7|7673
1704751200000|2024-01-08 22:00:00|1984.6|1983.8|1984.9|1984.1|1985.1|1984.3|1984.5|1983.7|0
1704754800000|2024-01-08 23:00:00|1985.2|1984.4|1983.7|1983.4|1985.3|1985|1982.4|1982.1|1020
1704758400000|2024-01-09 00:00:00|1983.6|1983.3|1982.3|1982|1984.9|1984.6|1982.3|1982|691
1704762000000|2024-01-09 01:00:00|1982.4|1982.1|1982.4|1982.1|1983.4|1983.1|1981.7|1981.4|611
1704765600000|2024-01-09 02:00:00|1982.5|1982.2|1982.1|1981.8|1983.4|1983.1|1981.7|1981.4|485
1704769200000|2024-01-09 03:00:00|1982.2|1981.9|1981.8|1981.5|1982.7|1982.4|1981.4|1981.1|512
1704772800000|2024-01-09 04:00:00|1981.6|1981.3|1979.9|1979.6|1981.6|1981.3|1979.4|1979.1|914
1704776400000|2024-01-09 05:00:00|1979.8|1979.5|1978.8|1978.5|1980.3|1980|1978.7|1978.4|351
1704780000000|2024-01-09 06:00:00|1978.9|1978.6|1978.5|1978.2|1980.2|1979.9|1978.3|1978|745
1704783600000|2024-01-09 07:00:00|1978.3|1978|1977.5|1977.2|1979.5|1979.2|1976.7|1976.4|983
1704787200000|2024-01-09 08:00:00|1977.6|1977.3|1971.5|1971.2|1977.6|1977.3|1969.1|1968.8|3043
1704790800000|2024-01-09 09:00:00|1971.7|1971.4|1968.5|1968.2|1971.9|1971.6|1966.5|1966.2|2578
1704794400000|2024-01-09 10:00:00|1968.4|1968.1|1965.4|1965.1|1969.4|1969.1|1964.9|1964.6|1709
1704798000000|2024-01-09 11:00:00|1965.5|1965.2|1960.4|1960.1|1966|1965.7|1959.5|1959.2|2562
1704801600000|2024-01-09 12:00:00|1960.9|1960.6|1965.8|1965.5|1966.9|1966.6|1959.3|1959|4935
1704805200000|2024-01-09 13:00:00|1965.7|1965.4|1960.6|1960.3|1966.7|1966.4|1959.5|1959.2|5954
1704808800000|2024-01-09 14:00:00|1960.7|1960.4|1957.5|1957.2|1962.3|1962|1949|1948.7|39206
1704812400000|2024-01-09 15:00:00|1957.6|1957.3|1958.4|1958.1|1963.5|1963.2|1953.3|1953|24908
1704816000000|2024-01-09 16:00:00|1958.5|1958.2|1968.8|1968.5|1968.8|1968.5|1958.1|1957.8|15339
1704819600000|2024-01-09 17:00:00|1968.9|1968.6|1970.5|1970.2|1970.5|1970.2|1966.8|1966.5|8750
1704823200000|2024-01-09 18:00:00|1970.6|1970.3|1971.1|1970.8|1973.8|1973.5|1961.5|1961.2|12422
1704826800000|2024-01-09 19:00:00|1971.2|1970.9|1968.4|1968.1|1971.9|1971.6|1964.8|1964.5|8156
1704830400000|2024-01-09 20:00:00|1968.5|1968.2|1966|1965.7|1971.2|1970.9|1963.3|1963|28617
1704834000000|2024-01-09 21:00:00|1965.9|1965.6|1964.1|1963.3|1966.4|1966.1|1962.7|1962.4|6104
1704837600000|2024-01-09 22:00:00|1964.2|1963.4|1964.3|1963.5|1964.5|1963.7|1964|1963.2|0
1704841200000|2024-01-09 23:00:00|1964.2|1963.9|1965.7|1965.4|1965.8|1965.5|1963.2|1962.9|693
1704844800000|2024-01-10 00:00:00|1965.8|1965.5|1964.4|1964.1|1967.1|1966.8|1963.6|1963.3|875
1704848400000|2024-01-10 01:00:00|1964.6|1964.3|1963|1962.7|1964.7|1964.4|1961.9|1961.6|717
1704852000000|2024-01-10 02:00:00|1963.1|1962.8|1962.7|1962.4|1963.5|1963.2|1961.5|1961.2|450
1704855600000|2024-01-10 03:00:00|1962.8|1962.5|1961.5|1961.2|1963.2|1962.9|1960.7|1960.4|430
1704859200000|2024-01-10 04:00:00|1961.4|1961.1|1961.3|1961|1962.7|1962.4|1960.8|1960.5|319
1704862800000|2024-01-10 05:00:00|1961.4|1961.1|1962.6|1962.3|1963|1962.7|1960.8|1960.5|356
1704866400000|2024-01-10 06:00:00|1962.7|1962.4|1959.7|1959.4|1963.5|1963.2|1958.8|1958.5|593
1704870000000|2024-01-10 07:00:00|1959.8|1959.5|1963.9|1963.6|1964.9|1964.6|1959.2|1958.9|1151
1704873600000|2024-01-10 08:00:00|1963.8|1963.5|1964.4|1964.1|1965.8|1965.5|1961.5|1961.2|1799
1704877200000|2024-01-10 09:00:00|1964.5|1964.2|1968.7|1968.4|1971.4|1971.1|1963.4|1963.1|1915
1704880800000|2024-01-10 10:00:00|1968.9|1968.6|1966.6|1966.3|1968.9|1968.6|1964.9|1964.6|2070
1704884400000|2024-01-10 11:00:00|1966.7|1966.4|1963.6|1963.3|1968|1967.7|1961.9|1961.6|2655
1704888000000|2024-01-10 12:00:00|1963.1|1962.8|1965.5|1965.2|1967.9|1967.6|1963.1|1962.8|1739
1704891600000|2024-01-10 13:00:00|1965.6|1965.3|1961.2|1960.9|1967.1|1966.8|1961|1960.7|3992
1704895200000|2024-01-10 14:00:00|1961.4|1961.1|1959.2|1958.9|1966.3|1966|1953.8|1953.5|28731
1704898800000|2024-01-10 15:00:00|1959|1958.7|1965.6|1965.3|1966.8|1966.5|1950.5|1950.2|28196
1704902400000|2024-01-10 16:00:00|1965.4|1965.1|1965.9|1965.6|1966.8|1966.5|1960.4|1960.1|10714
1704906000000|2024-01-10 17:00:00|1966|1965.7|1963.3|1963|1967.2|1966.9|1963.2|1962.9|6893
1704909600000|2024-01-10 18:00:00|1963.4|1963.1|1969.4|1969.1|1970.3|1970|1960.7|1960.4|18615
1704913200000|2024-01-10 19:00:00|1969.3|1969|1973.2|1972.9|1973.4|1973.1|1968.4|1968.1|11661
1704916800000|2024-01-10 20:00:00|1973|1972.7|1970.4|1970.1|1974|1973.7|1961.8|1961.5|39319
1704920400000|2024-01-10 21:00:00|1970.3|1970|1971.8|1971|1972.2|1971.9|1969.5|1969.2|7438
1704924000000|2024-01-10 22:00:00|1971.7|1970.9|1972.1|1971.3|1972.2|1971.4|1971.5|1970.7|0
1704927600000|2024-01-10 23:00:00|1972.2|1971.9|1973.2|1972.9|1974.7|1974.4|1970.2|1969.9|1546
1704931200000|2024-01-11 00:00:00|1973.3|1973|1978|1977.7|1978.8|1978.5|1973|1972.7|1434
1704934800000|2024-01-11 01:00:00|1977.9|1977.6|1979.5|1979.2|1979.8|1979.5|1977.6|1977.3|829
1704938400000|2024-01-11 02:00:00|1979.6|1979.3|1979.9|1979.6|1982.4|1982.1|1979.4|1979.1|1072
1704942000000|2024-01-11 03:00:00|1980|1979.7|1983.1|1982.8|1983.8|1983.5|1980|1979.7|698
1704945600000|2024-01-11 04:00:00|1983|1982.7|1981|1980.7|1983.4|1983.1|1980.9|1980.6|493
1704949200000|2024-01-11 05:00:00|1981.1|1980.8|1979.3|1979|1981.3|1981|1978.7|1978.4|851
1704952800000|2024-01-11 06:00:00|1979.1|1978.8|1981.7|1981.4|1981.7|1981.4|1978.5|1978.2|1015
1704956400000|2024-01-11 07:00:00|1981.8|1981.5|1981.5|1981.2|1982.9|1982.6|1981.3|1981|984
1704960000000|2024-01-11 08:00:00|1981.4|1981.1|1983.7|1983.4|1984.3|1984|1978.3|1978|2411
1704963600000|2024-01-11 09:00:00|1983.6|1983.3|1975.2|1974.9|1983.7|1983.4|1974.9|1974.6|1772
1704967200000|2024-01-11 10:00:00|1975.1|1974.8|1973.9|1973.6|1975.8|1975.5|1972.3|1972|1756
1704970800000|2024-01-11 11:00:00|1974|1973.7|1975.9|1975.6|1976.8|1976.5|1973.2|1972.9|1733
1704974400000|2024-01-11 12:00:00|1975.8|1975.5|1980.7|1980.4|1983.8|1983.5|1975|1974.7|4425
1704978000000|2024-01-11 13:00:00|1980.6|1980.3|1957|1956.7|1991.9|1991.6|1953.5|1953.2|29633
1704981600000|2024-01-11 14:00:00|1957.2|1956.9|1955.2|1954.9|1967.4|1967.1|1954.5|1954.2|39741
1704985200000|2024-01-11 15:00:00|1955.1|1954.8|1940.1|1939.8|1955.1|1954.8|1933.1|1932.8|56364
1704988800000|2024-01-11 16:00:00|1940|1939.7|1935|1934.7|1941.9|1941.6|1932.8|1932.5|27638
1704992400000|2024-01-11 17:00:00|1934.7|1934.4|1944.5|1944.2|1946.7|1946.4|1934.7|1934.4|16546
1704996000000|2024-01-11 18:00:00|1944.4|1944.1|1953.5|1953.2|1953.8|1953.5|1944.2|1943.9|17134
1704999600000|2024-01-11 19:00:00|1953.4|1953.1|1958.2|1957.9|1958.5|1958.2|1949.2|1948.9|13833
1705003200000|2024-01-11 20:00:00|1958.3|1958|1956.8|1956.5|1958.8|1958.5|1950.5|1950.2|26912
1705006800000|2024-01-11 21:00:00|1956.7|1956.4|1954.7|1953.9|1957.2|1956.9|1953.2|1952.9|7249
1705010400000|2024-01-11 22:00:00|1954.8|1954|1954.3|1953.5|1955.3|1954.5|1954.1|1953.3|0
1705014000000|2024-01-11 23:00:00|1954.2|1953.4|1954.7|1954.4|1955.6|1955.3|1952.8|1952.5|1073
1705017600000|2024-01-12 00:00:00|1954.9|1954.6|1951.8|1951.5|1956.8|1956.5|1951|1950.7|1457
1705021200000|2024-01-12 01:00:00|1951.9|1951.6|1954.2|1953.9|1955.3|1955|1951.2|1950.9|1020
1705024800000|2024-01-12 02:00:00|1954.1|1953.8|1956.9|1956.6|1958.1|1957.8|1954.1|1953.8|1230
1705028400000|2024-01-12 03:00:00|1957|1956.7|1956.5|1956.2|1957.3|1957|1955.6|1955.3|434
1705032000000|2024-01-12 04:00:00|1956.6|1956.3|1954.2|1953.9|1956.6|1956.3|1952.3|1952|510
1705035600000|2024-01-12 05:00:00|1954.3|1954|1955.2|1954.9|1956.2|1955.9|1954.1|1953.8|549
1705039200000|2024-01-12 06:00:00|1955.1|1954.8|1957.4|1957.1|1957.5|1957.2|1955|1954.7|489
1705042800000|2024-01-12 07:00:00|1957.3|1957|1951.3|1951|1958|1957.7|1950.1|1949.8|1462
1705046400000|2024-01-12 08:00:00|1951.2|1950.9|1964.3|1964|1965.4|1965.1|1951.2|1950.9|3909
1705050000000|2024-01-12 09:00:00|1964.4|1964.1|1958.4|1958.1|1964.6|1964.3|1958.1|1957.8|2330
1705053600000|2024-01-12 10:00:00|1958.3|1958|1957.6|1957.3|1961.9|1961.6|1955.1|1954.8|2688
1705057200000|2024-01-12 11:00:00|1957.7|1957.4|1952.6|1952.3|1960.4|1960.1|1945.9|1945.6|5949
1705060800000|2024-01-12 12:00:00|1952.8|1952.5|1955.8|1955.5|1958.9|1958.6|1952|1951.7|4450
1705064400000|2024-01-12 13:00:00|1954.7|1954.4|1968.7|1968.4|1971.6|1971.3|1954|1953.7|14744
1705068000000|2024-01-12 14:00:00|1969.1|1968.8|1974.4|1974.1|1991.5|1991.2|1966.9|1966.6|49568
1705071600000|2024-01-12 15:00:00|1974.8|1974.5|1952.7|1952.4|1975.7|1975.4|1950.4|1950.1|36959
1705075200000|2024-01-12 16:00:00|1952.4|1952.1|1948.6|1948.3|1958.6|1958.3|1946.4|1946.1|19025
1705078800000|2024-01-12 17:00:00|1948.7|1948.4|1950.4|1950.1|1952.9|1952.6|1947|1946.7|9574
1705082400000|2024-01-12 18:00:00|1950.5|1950.2|1955.3|1955|1956.1|1955.8|1949.8|1949.5|8597
1705086000000|2024-01-12 19:00:00|1955.2|1954.9|1951.3|1951|1957.6|1957.3|1950.6|1950.3|8614
1705089600000|2024-01-12 20:00:00|1951.2|1950.9|1952.8|1952.5|1953.8|1953.5|1947.2|1946.9|21328
1705093200000|2024-01-12 21:00:00|1952.7|1952.4|1951|1950.2|1953.1|1952.8|1948.3|1948|6617
1705273200000|2024-01-14 23:00:00|1950.5|1950.3|1949.4|1949.1|1951.6|1951.3|1946.6|1946.3|845
1705276800000|2024-01-15 00:00:00|1949.5|1949.2|1951.2|1950.9|1972.5|1971.7|1947.7|1947.4|567
1705280400000|2024-01-15 01:00:00|1951.1|1950.8|1951.8|1951.5|1952.3|1952|1949.3|1949|854
1705284000000|2024-01-15 02:00:00|1951.9|1951.6|1956.4|1956.1|1956.8|1956.5|1951.9|1951.6|684
1705287600000|2024-01-15 03:00:00|1956.5|1956.2|1957.2|1956.9|1958.3|1958|1955.8|1955.5|809
1705291200000|2024-01-15 04:00:00|1957.1|1956.8|1957.8|1957.5|1958.4|1958.1|1956.4|1956.1|850
1705294800000|2024-01-15 05:00:00|1957.7|1957.4|1954.9|1954.6|1957.7|1957.4|1954.6|1954.3|460
1705298400000|2024-01-15 06:00:00|1954.8|1954.5|1957.9|1957.6|1958.1|1957.8|1954.7|1954.4|478
1705302000000|2024-01-15 07:00:00|1957.8|1957.5|1955.4|1955.1|1959.4|1959.1|1954.5|1954.2|814
1705305600000|2024-01-15 08:00:00|1955.3|1955|1948.9|1948.6|1957.3|1957|1948.9|1948.6|1486
1705309200000|2024-01-15 09:00:00|1949|1948.7|1947.8|1947.5|1953.6|1953.3|1946.3|1946|1502
1705312800000|2024-01-15 10:00:00|1947.7|1947.4|1949|1948.7|1950|1949.7|1945.7|1945.4|1267
1705316400000|2024-01-15 11:00:00|1948.9|1948.6|1944.7|1944.4|1949.2|1948.9|1940.7|1940.4|2178
1705320000000|2024-01-15 12:00:00|1944.3|1944|1941.7|1941.4|1947.4|1947.1|1941.5|1941.2|1460
1705323600000|2024-01-15 13:00:00|1941.6|1941.3|1944|1943.7|1946.3|1946|1939.7|1939.4|2144
1705327200000|2024-01-15 14:00:00|1944.1|1943.8|1949.4|1949.1|1950.1|1949.8|1941.6|1941.3|3662
1705330800000|2024-01-15 15:00:00|1949.5|1949.2|1949.5|1949.2|1952.3|1952|1949|1948.7|2016
1705334400000|2024-01-15 16:00:00|1949.4|1949.1|1952.1|1951.8|1954.8|1954.5|1948.7|1948.4|2267
1705338000000|2024-01-15 17:00:00|1952.2|1951.9|1954.9|1954.6|1955.3|1955|1951.7|1951.4|1063
1705341600000|2024-01-15 18:00:00|1954.8|1954.5|1954.1|1953.8|1954.8|1954.5|1954.1|1953.8|0
1705348800000|2024-01-15 20:00:00|1953.9|1953.6|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|0
1705352400000|2024-01-15 21:00:00|1954.2|1953.9|1954.1|1953.3|1954.2|1953.9|1954|1953.2|0
1705356000000|2024-01-15 22:00:00|1954|1953.2|1954|1953.2|1954|1953.2|1954|1953.2|0
1705359600000|2024-01-15 23:00:00|1953.1|1952.3|1950.1|1949.8|1955.1|1954.8|1949.6|1949.3|942
1705363200000|2024-01-16 00:00:00|1950.2|1949.9|1943.3|1943|1950.2|1949.9|1942.9|1942.6|1702
1705366800000|2024-01-16 01:00:00|1943.5|1943.2|1945.3|1945|1946.3|1946|1941.3|1941|1568
1705370400000|2024-01-16 02:00:00|1945.4|1945.1|1944.1|1943.8|1946.1|1945.8|1943.4|1943.1|788
1705374000000|2024-01-16 03:00:00|1944.2|1943.9|1943|1942.7|1944.4|1944.1|1940.5|1940.2|1037
1705377600000|2024-01-16 04:00:00|1943.1|1942.8|1943.3|1943|1943.6|1943.3|1941.6|1941.3|346
1705381200000|2024-01-16 05:00:00|1943.2|1942.9|1940|1939.7|1944.1|1943.8|1939.9|1939.6|746
1705384800000|2024-01-16 06:00:00|1939.8|1939.5|1941.3|1941|1941.5|1941.2|1938|1937.7|1037
1705388400000|2024-01-16 07:00:00|1941.2|1940.9|1939.4|1939.1|1942.1|1941.8|1938|1937.7|1127
1705392000000|2024-01-16 08:00:00|1939.1|1938.8|1934.3|1934|1939.1|1938.8|1931.5|1931.2|4705
1705395600000|2024-01-16 09:00:00|1934.5|1934.2|1935.1|1934.8|1937.3|1937|1933.1|1932.8|2569
1705399200000|2024-01-16 10:00:00|1935|1934.7|1934.7|1934.4|1936.6|1936.3|1932.6|1932.3|2073
1705402800000|2024-01-16 11:00:00|1934.6|1934.3|1938.5|1938.2|1940|1939.7|1933.2|1932.9|2195
1705406400000|2024-01-16 12:00:00|1938.7|1938.4|1940.2|1939.9|1941.6|1941.3|1936.1|1935.8|4528
1705410000000|2024-01-16 13:00:00|1940.4|1940.1|1933.1|1932.8|1942.5|1942.2|1932.8|1932.5|7906
1705413600000|2024-01-16 14:00:00|1933|1932.7|1930.5|1930.2|1941.1|1940.8|1924.1|1923.8|34391
1705417200000|2024-01-16 15:00:00|1930.7|1930.4|1937.6|1937.3|1942.7|1942.4|1927.6|1927.3|23700
1705420800000|2024-01-16 16:00:00|1937.9|1937.6|1936.1|1935.8|1940.9|1940.6|1928.5|1928.2|29430
1705424400000|2024-01-16 17:00:00|1936|1935.7|1929.6|1929.3|1936.6|1936.3|1928.2|1927.9|13212
1705428000000|2024-01-16 18:00:00|1929.5|1929.2|1926.6|1926.3|1934.7|1934.4|1925.3|1925|14740
1705431600000|2024-01-16 19:00:00|1926.7|1926.4|1926.3|1926|1927.4|1927.1|1919.9|1919.6|17165
1705435200000|2024-01-16 20:00:00|1926.4|1926.1|1928.5|1928.2|1929.1|1928.8|1923.8|1923.5|25507
1705438800000|2024-01-16 21:00:00|1928.6|1928.3|1929.1|1928.3|1929.8|1929.5|1927.8|1927.5|8149
1705442400000|2024-01-16 22:00:00|1929.2|1928.4|1929|1928.2|1929.2|1928.4|1928.8|1928|0
1705446000000|2024-01-16 23:00:00|1929.1|1928.3|1930.1|1929.8|1930.3|1930|1928.1|1927.8|647
1705449600000|2024-01-17 00:00:00|1929.9|1929.6|1927.4|1927.1|1930.3|1930|1926.4|1926.1|1069
1705453200000|2024-01-17 01:00:00|1927.5|1927.2|1926.4|1926.1|1927.7|1927.4|1924.8|1924.5|1133
1705456800000|2024-01-17 02:00:00|1926.5|1926.2|1923.9|1923.6|1927.5|1927.2|1923.9|1923.6|781
1705460400000|2024-01-17 03:00:00|1923.8|1923.5|1919.5|1919.2|1924.5|1924.2|1919.5|1919.2|1433
1705464000000|2024-01-17 04:00:00|1919.6|1919.3|1921.4|1921.1|1922|1921.7|1919.4|1919.1|590
1705467600000|2024-01-17 05:00:00|1921.3|1921|1919|1918.7|1921.4|1921.1|1918.7|1918.4|671
1705471200000|2024-01-17 06:00:00|1918.9|1918.6|1913.8|1913.5|1919.5|1919.2|1912.8|1912.5|2178
1705474800000|2024-01-17 07:00:00|1913.7|1913.4|1911.6|1911.3|1914.4|1914.1|1908.4|1908.1|2944
1705478400000|2024-01-17 08:00:00|1911.4|1911.1|1906|1905.7|1911.8|1911.5|1906|1905.7|4096
1705482000000|2024-01-17 09:00:00|1906.1|1905.8|1904.3|1904|1906.5|1906.2|1900.9|1900.6|4508
1705485600000|2024-01-17 10:00:00|1904.4|1904.1|1902.2|1901.9|1906.3|1906|1899.2|1898.9|3594
1705489200000|2024-01-17 11:00:00|1902.3|1902|1903.1|1902.8|1904.7|1904.4|1898.7|1898.4|4214
1705492800000|2024-01-17 12:00:00|1902.8|1902.5|1904.6|1904.3|1907.6|1907.3|1901.9|1901.6|4699
1705496400000|2024-01-17 13:00:00|1904.7|1904.4|1897.5|1897.2|1904.7|1904.4|1896.1|1895.8|12605
1705500000000|2024-01-17 14:00:00|1897.7|1897.4|1906|1905.7|1909.8|1909.5|1893.4|1893.1|39636
1705503600000|2024-01-17 15:00:00|1906.1|1905.8|1909.4|1909.1|1917.7|1917.4|1902.8|1902.5|28017
1705507200000|2024-01-17 16:00:00|1909.2|1908.9|1909.5|1909.2|1913.4|1913.1|1907.5|1907.2|12359
1705510800000|2024-01-17 17:00:00|1909.6|1909.3|1906.5|1906.2|1910.2|1909.9|1902.7|1902.4|9976
1705514400000|2024-01-17 18:00:00|1906.6|1906.3|1903.6|1903.3|1908.6|1908.3|1898.5|1898.2|13554
1705518000000|2024-01-17 19:00:00|1903.7|1903.4|1906.5|1906.2|1909.1|1908.8|1903.5|1903.2|11803
1705521600000|2024-01-17 20:00:00|1906.6|1906.3|1913.3|1913|1915.9|1915.6|1903.7|1903.4|30971
1705525200000|2024-01-17 21:00:00|1913|1912.7|1913.4|1912.6|1914.6|1914.3|1912.7|1912.4|8707
1705528800000|2024-01-17 22:00:00|1913.3|1912.5|1913.8|1913|1914.3|1913.5|1913.2|1912.4|1
1705532400000|2024-01-17 23:00:00|1913.3|1912.8|1913.9|1913.6|1915.3|1915|1912.3|1912|1236
1705536000000|2024-01-18 00:00:00|1913.8|1913.5|1916.6|1916.3|1916.6|1916.3|1913|1912.7|1096
1705539600000|2024-01-18 01:00:00|1916.5|1916.2|1915.5|1915.2|1916.8|1916.5|1913.1|1912.8|533
1705543200000|2024-01-18 02:00:00|1915.4|1915.1|1915.7|1915.4|1917.8|1917.5|1914.9|1914.6|898
1705546800000|2024-01-18 03:00:00|1915.9|1915.6|1914.5|1914.2|1917.2|1916.9|1914.4|1914.1|465
1705550400000|2024-01-18 04:00:00|1914.4|1914.1|1913.2|1912.9|1914.9|1914.6|1911.7|1911.4|703
1705554000000|2024-01-18 05:00:00|1913.3|1913|1914.5|1914.2|1915.3|1915|1912.3|1912|736
1705557600000|2024-01-18 06:00:00|1914.4|1914.1|1916.2|1915.9|1916.7|1916.4|1914.4|1914.1|870
1705561200000|2024-01-18 07:00:00|1916.3|1916|1914.1|1913.8|1916.9|1916.6|1911.6|1911.3|1290
1705564800000|2024-01-18 08:00:00|1914.2|1913.9|1913.6|1913.3|1915.5|1915.2|1911.6|1911.3|1492
1705568400000|2024-01-18 09:00:00|1913.7|1913.4|1915.5|1915.2|1917.3|1917|1913|1912.7|2189
1705572000000|2024-01-18 10:00:00|1915.6|1915.3|1919.5|1919.2|1919.5|1919.2|1914.4|1914.1|2104
1705575600000|2024-01-18 11:00:00|1919.4|1919.1|1927.2|1926.9|1929.7|1929.4|1919.3|1919|4952
1705579200000|2024-01-18 12:00:00|1927.1|1926.8|1925.5|1925.2|1930.3|1930|1925.4|1925.1|3967
1705582800000|2024-01-18 13:00:00|1925.4|1925.1|1922.5|1922.2|1931.5|1931.2|1920.7|1920.4|9692
1705586400000|2024-01-18 14:00:00|1922.7|1922.4|1918.7|1918.4|1931|1930.7|1911.1|1910.8|39391
1705590000000|2024-01-18 15:00:00|1918.8|1918.5|1913.6|1913.3|1925.4|1925.1|1911.9|1911.6|32120
1705593600000|2024-01-18 16:00:00|1913.7|1913.4|1911.4|1911.1|1918.8|1918.5|1909.3|1909|17608
1705597200000|2024-01-18 17:00:00|1911.5|1911.2|1905.5|1905.2|1911.7|1911.4|1903|1902.7|17753
1705600800000|2024-01-18 18:00:00|1905.7|1905.4|1909.7|1909.4|1910.8|1910.5|1900.6|1900.3|13332
1705604400000|2024-01-18 19:00:00|1909.8|1909.5|1919.7|1919.4|1920.3|1920|1909.5|1909.2|20032
1705608000000|2024-01-18 20:00:00|1919.9|1919.6|1925.5|1925.2|1926|1925.7|1918.1|1917.8|31326
1705611600000|2024-01-18 21:00:00|1925.4|1925.1|1927|1926.2|1927.7|1927.4|1923|1922.7|10480
1705615200000|2024-01-18 22:00:00|1926.9|1926.1|1927|1926.2|1927.1|1926.3|1926.5|1925.7|0
1705618800000|2024-01-18 23:00:00|1926.9|1926.1|1929.1|1928.8|1929.3|1929|1926|1925.7|1489
1705622400000|2024-01-19 00:00:00|1929|1928.7|1927.7|1927.4|1929.2|1928.9|1926.6|1926.3|843
1705626000000|2024-01-19 01:00:00|1927.6|1927.3|1927.4|1927.1|1928.4|1928.1|1923.9|1923.6|1577
1705629600000|2024-01-19 02:00:00|1927.3|1927|1927|1926.7|1927.6|1927.3|1925.6|1925.3|743
1705633200000|2024-01-19 03:00:00|1926.9|1926.6|1927.3|1927|1927.9|1927.6|1926.3|1926|469
1705636800000|2024-01-19 04:00:00|1927.4|1927.1|1926|1925.7|1927.5|1927.2|1925.9|1925.6|329
1705640400000|2024-01-19 05:00:00|1925.9|1925.6|1922.9|1922.6|1926.7|1926.4|1922.7|1922.4|733
1705644000000|2024-01-19 06:00:00|1922.8|1922.5|1924.7|1924.4|1925.3|1925|1922.4|1922.1|785
1705647600000|2024-01-19 07:00:00|1924.8|1924.5|1931.3|1931|1932.2|1931.9|1924.1|1923.8|1822
1705651200000|2024-01-19 08:00:00|1930.9|1930.6|1931|1930.7|1932|1931.7|1926.2|1925.9|2071
1705654800000|2024-01-19 09:00:00|1930.9|1930.6|1931.1|1930.8|1933.5|1933.2|1927.9|1927.6|2176
1705658400000|2024-01-19 10:00:00|1931|1930.7|1928.9|1928.6|1932.4|1932.1|1928|1927.7|1350
1705662000000|2024-01-19 11:00:00|1928.8|1928.5|1931.3|1931|1932.8|1932.5|1928.1|1927.8|2338
1705665600000|2024-01-19 12:00:00|1931.1|1930.8|1931.1|1930.8|1932.5|1932.2|1927.3|1927|2891
1705669200000|2024-01-19 13:00:00|1931.2|1930.9|1931.2|1930.9|1938.2|1937.9|1930.3|1930|5978
1705672800000|2024-01-19 14:00:00|1931.1|1930.8|1920.7|1920.4|1933.4|1933.1|1911.7|1911.4|34399
1705676400000|2024-01-19 15:00:00|1922.1|1921.8|1918.1|1917.8|1924.4|1924.1|1911|1910.7|29216
1705680000000|2024-01-19 16:00:00|1918.2|1917.9|1917.1|1916.8|1924.1|1923.8|1912.9|1912.6|18614
1705683600000|2024-01-19 17:00:00|1917.2|1916.9|1925.9|1925.6|1926.2|1925.9|1913.5|1913.2|16375
1705687200000|2024-01-19 18:00:00|1926|1925.7|1938.2|1937.9|1938.5|1938.2|1922.4|1922.1|21084
1705690800000|2024-01-19 19:00:00|1938.3|1938|1943.3|1943|1947.4|1947.1|1937.4|1937.1|21014
1705694400000|2024-01-19 20:00:00|1943.4|1943.1|1944.7|1944.4|1945.5|1945.2|1939.3|1939|28590
1705698000000|2024-01-19 21:00:00|1944.6|1944.3|1944.7|1943.9|1947|1946.7|1943.5|1943.2|8686
1705878000000|2024-01-21 23:00:00|1947.5|1947.2|1950.4|1950.1|1952.1|1951.8|1947.4|1947.1|1538
1705881600000|2024-01-22 00:00:00|1950.5|1950.2|1957.4|1957.1|1957.6|1957.3|1949.5|1949.2|1968
1705885200000|2024-01-22 01:00:00|1957.2|1956.9|1956.8|1956.5|1959|1958.7|1956.2|1955.9|2255
1705888800000|2024-01-22 02:00:00|1956.9|1956.6|1955.2|1954.9|1957.8|1957.5|1953.8|1953.5|990
1705892400000|2024-01-22 03:00:00|1955.3|1955|1954.5|1954.2|1955.6|1955.3|1953.8|1953.5|603
1705896000000|2024-01-22 04:00:00|1954.6|1954.3|1955|1954.7|1955.9|1955.6|1954.5|1954.2|477
1705899600000|2024-01-22 05:00:00|1955.1|1954.8|1950.1|1949.8|1955.1|1954.8|1950|1949.7|1229
1705903200000|2024-01-22 06:00:00|1950|1949.7|1949.2|1948.9|1951.5|1951.2|1948.7|1948.4|1412
1705906800000|2024-01-22 07:00:00|1949.1|1948.8|1950.3|1950|1952.3|1952|1947.2|1946.9|1341
1705910400000|2024-01-22 08:00:00|1950.5|1950.2|1947.7|1947.4|1952.7|1952.4|1946.4|1946.1|2452
1705914000000|2024-01-22 09:00:00|1947.8|1947.5|1950.5|1950.2|1951.1|1950.8|1947.1|1946.8|2092
1705917600000|2024-01-22 10:00:00|1950.4|1950.1|1949.3|1949|1951.6|1951.3|1948.6|1948.3|1359
1705921200000|2024-01-22 11:00:00|1949.2|1948.9|1952.4|1952.1|1955.8|1955.5|1948.8|1948.5|2074
1705924800000|2024-01-22 12:00:00|1952.3|1952|1955.3|1955|1956.4|1956.1|1952.3|1952|2733
1705928400000|2024-01-22 13:00:00|1955.4|1955.1|1962.5|1962.2|1963.1|1962.8|1954|1953.7|7637
1705932000000|2024-01-22 14:00:00|1962.4|1962.1|1981.9|1981.6|1984.4|1984.1|1959.4|1959.1|42758
1705935600000|2024-01-22 15:00:00|1982.2|1981.9|1976|1975.7|1987.8|1987.5|1972.2|1971.9|42123
1705939200000|2024-01-22 16:00:00|1976.1|1975.8|1978.8|1978.5|1980.2|1979.9|1972.7|1972.4|18933
1705942800000|2024-01-22 17:00:00|1979|1978.7|1974.7|1974.4|1979.3|1979|1972.4|1972.1|13538
1705946400000|2024-01-22 18:00:00|1974.6|1974.3|1974|1973.7|1976.8|1976.5|1967.3|1967|12642
1705950000000|2024-01-22 19:00:00|1974.1|1973.8|1976.8|1976.5|1977.1|1976.8|1968.4|1968.1|13119
1705953600000|2024-01-22 20:00:00|1976.9|1976.6|1986.7|1986.4|1986.9|1986.6|1973.9|1973.6|39566
1705957200000|2024-01-22 21:00:00|1986.5|1986.2|1986.4|1985.6|1987.2|1986.9|1985.5|1985.2|10531
1705960800000|2024-01-22 22:00:00|1986.3|1985.5|1986.1|1985.3|1986.6|1985.8|1986.1|1985.3|0
1705964400000|2024-01-22 23:00:00|1986|1985.2|1989.8|1989.5|1990.4|1990.1|1985.7|1985.2|1742
1705968000000|2024-01-23 00:00:00|1989.9|1989.6|1989.2|1988.9|1990.8|1990.5|1988.1|1987.8|1200
1705971600000|2024-01-23 01:00:00|1989.4|1989.1|1990.2|1989.9|1991|1990.7|1985.5|1985.2|1525
1705975200000|2024-01-23 02:00:00|1990.1|1989.8|1988.3|1988|1992.1|1991.8|1988.3|1988|1581
1705978800000|2024-01-23 03:00:00|1988.2|1987.9|1987.4|1987.1|1990.4|1990.1|1987.3|1987|743
1705982400000|2024-01-23 04:00:00|1987.5|1987.2|1989.4|1989.1|1989.8|1989.5|1987.5|1987.2|277
1705986000000|2024-01-23 05:00:00|1989.5|1989.2|1989.3|1989|1990.4|1990.1|1988.9|1988.6|257
1705989600000|2024-01-23 06:00:00|1989.4|1989.1|1991.1|1990.8|1991.7|1991.4|1988.7|1988.4|491
1705993200000|2024-01-23 07:00:00|1991.2|1990.9|1993.6|1993.3|1994.8|1994.5|1991|1990.7|1641
1705996800000|2024-01-23 08:00:00|1993.5|1993.2|1990.9|1990.6|1996.1|1995.8|1987.1|1986.8|3658
1706000400000|2024-01-23 09:00:00|1990.8|1990.5|2001.9|2001.6|2003.7|2003.4|1990.5|1990.2|5527
1706004000000|2024-01-23 10:00:00|2001.8|2001.5|2004.5|2004.2|2004.9|2004.6|1999.9|1999.6|3613
1706007600000|2024-01-23 11:00:00|2004.6|2004.3|2002.1|2001.8|2004.7|2004.4|1999.1|1998.8|3654
1706011200000|2024-01-23 12:00:00|2002|2001.7|2001.6|2001.3|2003.1|2002.8|1997.8|1997.5|4687
1706014800000|2024-01-23 13:00:00|2001.3|2001|2002.4|2002.1|2003.4|2003.1|1998|1997.7|7201
1706018400000|2024-01-23 14:00:00|2002.5|2002.2|1996.9|1996.6|2006.9|2006.6|1993.5|1993.2|47027
1706022000000|2024-01-23 15:00:00|1997.2|1996.9|1977.7|1977.4|2001.8|2001.5|1976.5|1976.2|38743
1706025600000|2024-01-23 16:00:00|1977.9|1977.6|1976.3|1976|1983.9|1983.6|1969.9|1969.6|20195
1706029200000|2024-01-23 17:00:00|1976.2|1975.9|1974.6|1974.3|1977.4|1977.1|1970.5|1970.2|12308
1706032800000|2024-01-23 18:00:00|1974.7|1974.4|1979.3|1979|1981.4|1981.1|1972.1|1971.8|13325
1706036400000|2024-01-23 19:00:00|1979.2|1978.9|1983.5|1983.2|1984.7|1984.4|1977.9|1977.6|11220
1706040000000|2024-01-23 20:00:00|1983.6|1983.3|1979.7|1979.4|1987.9|1987.6|1978.5|1978.2|27640
1706043600000|2024-01-23 21:00:00|1979.5|1979.2|1979.5|1978.7|1980.3|1980|1977.1|1976.8|8660
1706047200000|2024-01-23 22:00:00|1979.3|1978.5|1979.4|1978.6|1979.5|1978.7|1978.8|1978|0
1706050800000|2024-01-23 23:00:00|1979.3|1978.5|1982|1981.7|1983.2|1982.9|1979.1|1978.5|1001
1706054400000|2024-01-24 00:00:00|1981.9|1981.6|1982.4|1982.1|1982.9|1982.6|1979.9|1979.6|876
1706058000000|2024-01-24 01:00:00|1982.3|1982|1980.6|1980.3|1982.4|1982.1|1980.1|1979.8|566
1706061600000|2024-01-24 02:00:00|1980.7|1980.4|1981.8|1981.5|1981.8|1981.5|1979.4|1979.1|414
1706065200000|2024-01-24 03:00:00|1981.7|1981.4|1982.3|1982|1984.2|1983.9|1981.5|1981.2|746
1706068800000|2024-01-24 04:00:00|1982.2|1981.9|1983|1982.7|1983.5|1983.2|1982|1981.7|344
1706072400000|2024-01-24 05:00:00|1982.9|1982.6|1983.1|1982.8|1985.1|1984.8|1982.1|1981.8|605
1706076000000|2024-01-24 06:00:00|1983.2|1982.9|1985.7|1985.4|1986.7|1986.4|1982.9|1982.6|986
1706079600000|2024-01-24 07:00:00|1985.8|1985.5|1991.1|1990.8|1993|1992.7|1985.3|1985|2710
1706083200000|2024-01-24 08:00:00|1991.3|1991|1991.8|1991.5|1992.8|1992.5|1989.6|1989.3|2733
1706086800000|2024-01-24 09:00:00|1991.7|1991.4|1998.1|1997.8|1999.1|1998.8|1990.2|1989.9|2891
1706090400000|2024-01-24 10:00:00|1998|1997.7|1994.2|1993.9|1999.8|1999.5|1992|1991.7|2553
1706094000000|2024-01-24 11:00:00|1994.3|1994|1992.8|1992.5|1996.9|1996.6|1992.6|1992.3|1526
1706097600000|2024-01-24 12:00:00|1992.9|1992.6|1997.1|1996.8|1999.4|1999.1|1992.7|1992.4|2888
1706101200000|2024-01-24 13:00:00|1997|1996.7|2006.2|2005.9|2007.6|2007.3|1996.3|1996|11258
1706104800000|2024-01-24 14:00:00|2006.1|2005.8|1985.2|1984.9|2006.6|2006.3|1984.3|1984|36067
1706108400000|2024-01-24 15:00:00|1985.3|1985|1986.3|1986|1993.4|1993.1|1975.4|1975.1|34114
1706112000000|2024-01-24 16:00:00|1986.5|1986.2|1985.5|1985.2|1989.9|1989.6|1983.1|1982.8|13717
1706115600000|2024-01-24 17:00:00|1985.7|1985.4|1986.1|1985.8|1986.1|1985.8|1979.4|1979.1|11058
1706119200000|2024-01-24 18:00:00|1986|1985.7|1971.2|1970.9|1986.3|1986|1967.8|1967.5|22961
1706122800000|2024-01-24 19:00:00|1971.3|1971|1968.4|1968.1|1971.8|1971.5|1962.5|1962.2|19411
1706126400000|2024-01-24 20:00:00|1968.3|1968|1963.1|1962.8|1971.6|1971.3|1961|1960.7|31239
1706130000000|2024-01-24 21:00:00|1962.8|1962.5|1963.5|1962.7|1964.3|1964|1958.6|1958.3|8209
1706133600000|2024-01-24 22:00:00|1963.4|1962.6|1961.7|1960.9|1963.5|1962.7|1961.6|1960.8|0
1706137200000|2024-01-24 23:00:00|1963|1962.7|1963.9|1963.6|1964.3|1964|1962|1961.7|1006
1706140800000|2024-01-25 00:00:00|1963.8|1963.5|1965|1964.7|1965|1964.7|1961.5|1961.2|1085
1706144400000|2024-01-25 01:00:00|1964.9|1964.6|1964.8|1964.5|1966.1|1965.8|1962.1|1961.8|1224
1706148000000|2024-01-25 02:00:00|1964.7|1964.4|1965.3|1965|1967.6|1967.3|1963.6|1963.3|950
1706151600000|2024-01-25 03:00:00|1965.4|1965.1|1966.9|1966.6|1967.5|1967.2|1965.2|1964.9|708
1706155200000|2024-01-25 04:00:00|1966.8|1966.5|1968.3|1968|1969.1|1968.8|1966.8|1966.5|467
1706158800000|2024-01-25 05:00:00|1968.2|1967.9|1970.2|1969.9|1970.3|1970|1967.3|1967|567
1706162400000|2024-01-25 06:00:00|1970.3|1970|1970.7|1970.4|1971.1|1970.8|1969.2|1968.9|740
1706166000000|2024-01-25 07:00:00|1970.6|1970.3|1969.4|1969.1|1973.8|1973.5|1968.5|1968.2|1979
1706169600000|2024-01-25 08:00:00|1969.1|1968.8|1971.4|1971.1|1972.4|1972.1|1964.9|1964.6|2327
1706173200000|2024-01-25 09:00:00|1971.5|1971.2|1973.6|1973.3|1975.8|1975.5|1970.5|1970.2|2204
1706176800000|2024-01-25 10:00:00|1973.5|1973.2|1973.8|1973.5|1974.6|1974.3|1969.6|1969.3|1353
1706180400000|2024-01-25 11:00:00|1973.7|1973.4|1973|1972.7|1974.8|1974.5|1971.4|1971.1|1808
1706184000000|2024-01-25 12:00:00|1973.1|1972.8|1968.8|1968.5|1973.5|1973.2|1967.8|1967.5|2604
1706187600000|2024-01-25 13:00:00|1968.9|1968.6|1986.6|1986.3|1988.8|1988.5|1968|1967.7|16132
1706191200000|2024-01-25 14:00:00|1986.7|1986.4|1987.7|1987.4|1997.4|1997.1|1976.3|1976|43881
1706194800000|2024-01-25 15:00:00|1987.8|1987.5|1973.5|1973.2|1992.3|1992|1971.6|1971.3|34674
1706198400000|2024-01-25 16:00:00|1973.6|1973.3|1975|1974.7|1979|1978.7|1969.6|1969.3|15883
1706202000000|2024-01-25 17:00:00|1975.3|1975|1966.9|1966.6|1975.7|1975.4|1963.7|1963.4|13700
1706205600000|2024-01-25 18:00:00|1967.1|1966.8|1968.1|1967.8|1975.5|1975.2|1966.7|1966.4|15973
1706209200000|2024-01-25 19:00:00|1967.8|1967.5|1974|1973.7|1976|1975.7|1964.5|1964.2|11384
1706212800000|2024-01-25 20:00:00|1973.8|1973.5|1978.8|1978.5|1978.8|1978.5|1969.7|1969.4|24401
1706216400000|2024-01-25 21:00:00|1979|1978.7|1982.2|1981.4|1984.9|1984.6|1978.8|1978.5|10688
1706220000000|2024-01-25 22:00:00|1982.3|1981.5|1982.3|1981.5|1982.6|1981.8|1981.5|1980.7|0
1706223600000|2024-01-25 23:00:00|1982.5|1982.2|1979.9|1979.6|1983.6|1983.3|1979.9|1979.6|1675
1706227200000|2024-01-26 00:00:00|1980|1979.7|1980.6|1980.3|1981.6|1981.3|1978.4|1978.1|1094
1706230800000|2024-01-26 01:00:00|1980.7|1980.4|1981.9|1981.6|1982.7|1982.4|1978.6|1978.3|1050
1706234400000|2024-01-26 02:00:00|1982|1981.7|1982.6|1982.3|1986.9|1986.6|1981.8|1981.5|1558
1706238000000|2024-01-26 03:00:00|1982.5|1982.2|1981.8|1981.5|1983.2|1982.9|1981.3|1981|492
1706241600000|2024-01-26 04:00:00|1981.9|1981.6|1976.4|1976.1|1982|1981.7|1975.9|1975.6|1302
1706245200000|2024-01-26 05:00:00|1976.3|1976|1978.6|1978.3|1979.9|1979.6|1976.2|1975.9|692
1706248800000|2024-01-26 06:00:00|1978.7|1978.4|1977.1|1976.8|1978.7|1978.4|1974.3|1974|1420
1706252400000|2024-01-26 07:00:00|1977|1976.7|1977.6|1977.3|1980.4|1980.1|1976.7|1976.4|1383
1706256000000|2024-01-26 08:00:00|1977.7|1977.4|1981.2|1980.9|1984.1|1983.8|1977.5|1977.2|2548
1706259600000|2024-01-26 09:00:00|1981.8|1981.5|1987.4|1987.1|1988.3|1988|1978.3|1978|2917
1706263200000|2024-01-26 10:00:00|1987.6|1987.3|1988.4|1988.1|1990.1|1989.8|1987|1986.7|1940
1706266800000|2024-01-26 11:00:00|1988.5|1988.2|1986|1985.7|1990.3|1990|1985.5|1985.2|2218
1706270400000|2024-01-26 12:00:00|1986.1|1985.8|1987.3|1987|1989.5|1989.2|1985.3|1985|2341
1706274000000|2024-01-26 13:00:00|1987.4|1987.1|1992.6|1992.3|1994|1993.7|1978.5|1978.2|18302
1706277600000|2024-01-26 14:00:00|1992.5|1992.2|1989.5|1989.2|1999.1|1998.8|1982.9|1982.6|40015
1706281200000|2024-01-26 15:00:00|1989|1988.7|1989.2|1988.9|1993.2|1992.9|1979.1|1978.8|21945
1706284800000|2024-01-26 16:00:00|1988.9|1988.6|1987.3|1987|1989.6|1989.3|1981.4|1981.1|12505
1706288400000|2024-01-26 17:00:00|1987.2|1986.9|1977.3|1977|1987.6|1987.3|1973.5|1973.2|13341
1706292000000|2024-01-26 18:00:00|1977.2|1976.9|1979|1978.7|1981.5|1981.2|1976|1975.7|9376
1706295600000|2024-01-26 19:00:00|1979.1|1978.8|1982.5|1982.2|1983.6|1983.3|1978.9|1978.6|9258
1706299200000|2024-01-26 20:00:00|1982.6|1982.3|1979.5|1979.2|1982.8|1982.5|1977.3|1977|20387
1706302800000|2024-01-26 21:00:00|1979.4|1979.1|1977.9|1977.1|1979.6|1979.3|1977.6|1977|7196
1706482800000|2024-01-28 23:00:00|1974.4|1974.1|1972.2|1971.9|1974.6|1974.3|1971.5|1971.2|1533
1706486400000|2024-01-29 00:00:00|1972.1|1971.8|1975.2|1974.9|1975.3|1975|1971.8|1971.5|702
1706490000000|2024-01-29 01:00:00|1975.1|1974.8|1977.9|1977.6|1978.4|1978.1|1974.3|1974|829
1706493600000|2024-01-29 02:00:00|1978|1977.7|1976.9|1976.6|1978.1|1977.8|1975.9|1975.6|472
1706497200000|2024-01-29 03:00:00|1977|1976.7|1978.8|1978.5|1978.8|1978.5|1976.3|1976|450
1706500800000|2024-01-29 04:00:00|1978.7|1978.4|1979.3|1979|1979.9|1979.6|1978.6|1978.3|543
1706504400000|2024-01-29 05:00:00|1979.4|1979.1|1980.6|1980.3|1980.6|1980.3|1978.3|1978|756
1706508000000|2024-01-29 06:00:00|1980.8|1980.5|1980.8|1980.5|1982.3|1982|1980.6|1980.3|1128
1706511600000|2024-01-29 07:00:00|1980.7|1980.4|1983.5|1983.2|1983.9|1983.6|1980.7|1980.4|1445
1706515200000|2024-01-29 08:00:00|1984|1983.7|1979.9|1979.6|1984|1983.7|1979.5|1979.2|1623
1706518800000|2024-01-29 09:00:00|1979.8|1979.5|1976.4|1976.1|1980.9|1980.6|1975.4|1975.1|1614
1706522400000|2024-01-29 10:00:00|1976.3|1976|1977.6|1977.3|1978.9|1978.6|1975.2|1974.9|1362
1706526000000|2024-01-29 11:00:00|1977.8|1977.5|1978.2|1977.9|1979.7|1979.4|1977.3|1977|1048
1706529600000|2024-01-29 12:00:00|1978.4|1978.1|1976.8|1976.5|1980.2|1979.9|1976.8|1976.5|1615
1706533200000|2024-01-29 13:00:00|1976.7|1976.4|1981.7|1981.4|1982.2|1981.9|1976.7|1976.4|2891
1706536800000|2024-01-29 14:00:00|1981.6|1981.3|1979.7|1979.4|1983.3|1983|1970.7|1970.4|21155
1706540400000|2024-01-29 15:00:00|1979.9|1979.6|1986.2|1985.9|1990|1989.7|1973.4|1973.1|22341
1706544000000|2024-01-29 16:00:00|1986.1|1985.8|1988.2|1987.9|1990.7|1990.4|1984.2|1983.9|9369
1706547600000|2024-01-29 17:00:00|1988.1|1987.8|1988.8|1988.5|1991.4|1991.1|1985.3|1985|8262
1706551200000|2024-01-29 18:00:00|1988.9|1988.6|1990.9|1990.6|1992.6|1992.3|1986.7|1986.4|6514
1706554800000|2024-01-29 19:00:00|1990.6|1990.3|1995.4|1995.1|1997.4|1997.1|1990.4|1990.1|10409
1706558400000|2024-01-29 20:00:00|1995.7|1995.4|2014.4|2014.1|2014.5|2014.2|1995.6|1995.3|48426
1706562000000|2024-01-29 21:00:00|2014.2|2013.9|2010.4|2009.6|2014.2|2013.9|2009.9|2009.4|11461
1706565600000|2024-01-29 22:00:00|2010.5|2009.7|2012.8|2012|2013.3|2012.5|2010.4|2009.6|0
1706569200000|2024-01-29 23:00:00|2011|2010.7|2012.5|2012.2|2013.6|2013.3|2010.7|2010.4|1450
1706572800000|2024-01-30 00:00:00|2012.6|2012.3|2015.8|2015.5|2016.9|2016.6|2011.6|2011.3|1543
1706576400000|2024-01-30 01:00:00|2015.7|2015.4|2014.1|2013.8|2016.4|2016.1|2013.7|2013.4|844
1706580000000|2024-01-30 02:00:00|2014|2013.7|2013.7|2013.4|2014.2|2013.9|2012.7|2012.4|390
1706583600000|2024-01-30 03:00:00|2013.6|2013.3|2011.4|2011.1|2014.8|2014.5|2011.3|2011|533
1706587200000|2024-01-30 04:00:00|2011.3|2011|2012.9|2012.6|2014|2013.7|2011.1|2010.8|403
1706590800000|2024-01-30 05:00:00|2013|2012.7|2013.1|2012.8|2014.6|2014.3|2012.8|2012.5|562
1706594400000|2024-01-30 06:00:00|2013|2012.7|2012.2|2011.9|2014.3|2014|2012|2011.7|659
1706598000000|2024-01-30 07:00:00|2012.1|2011.8|2012.3|2012|2012.7|2012.4|2009.7|2009.4|1257
1706601600000|2024-01-30 08:00:00|2012.2|2011.9|2013.4|2013.1|2014.7|2014.4|2011.3|2011|2475
1706605200000|2024-01-30 09:00:00|2013.1|2012.8|2012.4|2012.1|2013.9|2013.6|2011.4|2011.1|1728
1706608800000|2024-01-30 10:00:00|2012.2|2011.9|2011.8|2011.5|2014.7|2014.4|2011.5|2011.2|1616
1706612400000|2024-01-30 11:00:00|2011.6|2011.3|2012.7|2012.4|2013.2|2012.9|2010.1|2009.8|1657
1706616000000|2024-01-30 12:00:00|2012.8|2012.5|2011.2|2010.9|2013|2012.7|2010|2009.7|1783
1706619600000|2024-01-30 13:00:00|2011.4|2011.1|2004.6|2004.3|2012|2011.7|2001.8|2001.5|6836
1706623200000|2024-01-30 14:00:00|2004.5|2004.2|2006.9|2006.6|2009.2|2008.9|1998.2|1997.9|30376
1706626800000|2024-01-30 15:00:00|2007.3|2007|1996.8|1996.5|2007.9|2007.6|1992.6|1992.3|29089
1706630400000|2024-01-30 16:00:00|1996.7|1996.4|2001.9|2001.6|2003|2002.7|1993.7|1993.4|13255
1706634000000|2024-01-30 17:00:00|2001.8|2001.5|1993|1992.7|2001.9|2001.6|1991|1990.7|12084
1706637600000|2024-01-30 18:00:00|1992.9|1992.6|1997.1|1996.8|1997.8|1997.5|1990.8|1990.5|8409
1706641200000|2024-01-30 19:00:00|1997|1996.7|2000.2|1999.9|2000.8|2000.5|1995.2|1994.9|6647
1706644800000|2024-01-30 20:00:00|2000.3|2000|1997.1|1996.8|2000.9|2000.6|1996.5|1996.2|18429
1706648400000|2024-01-30 21:00:00|1996.7|1996.4|2002|2001.2|2003.7|2003.4|1995|1994.7|15121
1706652000000|2024-01-30 22:00:00|2002.1|2001.3|1998.3|1997.5|2002.9|2002.1|1996.8|1996|0
1706655600000|2024-01-30 23:00:00|2004.4|2004.1|2001.8|2001.5|2005|2004.7|2000.4|2000.1|2599
1706659200000|2024-01-31 00:00:00|2001.9|2001.6|2002.6|2002.3|2005.5|2005.2|2001.8|2001.5|1205
1706662800000|2024-01-31 01:00:00|2002.7|2002.4|2002.2|2001.9|2003.9|2003.6|2001.9|2001.6|631
1706666400000|2024-01-31 02:00:00|2002.3|2002|2002.5|2002.2|2002.7|2002.4|2001.5|2001.2|549
1706670000000|2024-01-31 03:00:00|2002.6|2002.3|2003|2002.7|2003.7|2003.4|2002.2|2001.9|336
1706673600000|2024-01-31 04:00:00|2002.9|2002.6|2004.6|2004.3|2004.8|2004.5|2002.8|2002.5|356
1706677200000|2024-01-31 05:00:00|2004.5|2004.2|2004.2|2003.9|2005.5|2005.2|2003.6|2003.3|676
1706680800000|2024-01-31 06:00:00|2004.1|2003.8|2001.5|2001.2|2005.6|2005.3|2001.3|2001|784
1706684400000|2024-01-31 07:00:00|2001.3|2001|2006.4|2006.1|2006.7|2006.4|2000.8|2000.5|1287
1706688000000|2024-01-31 08:00:00|2006.5|2006.2|2008.6|2008.3|2011.3|2011|2004.5|2004.2|2122
1706691600000|2024-01-31 09:00:00|2008.5|2008.2|2004.1|2003.8|2009.7|2009.4|2003.9|2003.6|2769
1706695200000|2024-01-31 10:00:00|2004|2003.7|2004.2|2003.9|2006.5|2006.2|2002.6|2002.3|1673
1706698800000|2024-01-31 11:00:00|2004.1|2003.8|2004.7|2004.4|2006.6|2006.3|2003.2|2002.9|1926
1706702400000|2024-01-31 12:00:00|2004.6|2004.3|2004.6|2004.3|2006.6|2006.3|2002.6|2002.3|2221
1706706000000|2024-01-31 13:00:00|2004.5|2004.2|1993.8|1993.5|2009.7|2009.4|1993.3|1993|10866
1706709600000|2024-01-31 14:00:00|1993.7|1993.4|1988.8|1988.5|1997.3|1997|1979.5|1979.2|41122
1706713200000|2024-01-31 15:00:00|1988.2|1987.9|1987.3|1987|1991.9|1991.6|1981.4|1981.1|30009
1706716800000|2024-01-31 16:00:00|1987.1|1986.8|1981.8|1981.5|1991.4|1991.1|1976.3|1976|19735
1706720400000|2024-01-31 17:00:00|1981.9|1981.6|1990.4|1990.1|1990.5|1990.2|1981.4|1981.1|13035
1706724000000|2024-01-31 18:00:00|1990.3|1990|1989|1988.7|1991|1990.7|1985.9|1985.6|8988
1706727600000|2024-01-31 19:00:00|1989.3|1989|1986.3|1986|2009.2|2008.9|1974.4|1974.1|56430
1706731200000|2024-01-31 20:00:00|1986.4|1986.1|1946.7|1946.4|1988.4|1988.1|1946.1|1945.8|84008
1706734800000|2024-01-31 21:00:00|1946.6|1946.3|1951.2|1950.4|1953|1952.7|1945.2|1944.9|16492
1706738400000|2024-01-31 22:00:00|1951.3|1950.5|1951.7|1950.9|1952|1951.2|1950.8|1950|0
1706742000000|2024-01-31 23:00:00|1952.5|1951.7|1953|1952.7|1954.2|1953.9|1948.9|1948.6|1825
1706745600000|2024-02-01 00:00:00|1953.1|1952.8|1956.8|1956.5|1960.3|1960|1953|1952.7|3038
1706749200000|2024-02-01 01:00:00|1956.9|1956.6|1960|1959.7|1960.5|1960.2|1955.5|1955.2|2138
1706752800000|2024-02-01 02:00:00|1959.9|1959.6|1963.3|1963|1964.4|1964.1|1959.8|1959.5|2177
1706756400000|2024-02-01 03:00:00|1963.4|1963.1|1963.3|1963|1963.8|1963.5|1961.2|1960.9|1146
1706760000000|2024-02-01 04:00:00|1963.4|1963.1|1963.9|1963.6|1964.7|1964.4|1963|1962.7|665
1706763600000|2024-02-01 05:00:00|1963.8|1963.5|1960.6|1960.3|1963.8|1963.5|1960.6|1960.3|1146
1706767200000|2024-02-01 06:00:00|1960.7|1960.4|1957.8|1957.5|1961.2|1960.9|1957.4|1957.1|1353
1706770800000|2024-02-01 07:00:00|1957.9|1957.6|1959.1|1958.8|1959.4|1959.1|1954.9|1954.6|2093
1706774400000|2024-02-01 08:00:00|1959.2|1958.9|1961.3|1961|1961.7|1961.4|1957|1956.7|3567
1706778000000|2024-02-01 09:00:00|1961.1|1960.8|1961|1960.7|1962.6|1962.3|1958.9|1958.6|2285
1706781600000|2024-02-01 10:00:00|1960.9|1960.6|1966.6|1966.3|1967|1966.7|1960.2|1959.9|3020
1706785200000|2024-02-01 11:00:00|1966.5|1966.2|1970.7|1970.4|1970.7|1970.4|1966.4|1966.1|3184
1706788800000|2024-02-01 12:00:00|1970.8|1970.5|1970.7|1970.4|1973.8|1973.5|1967.4|1967.1|5637
1706792400000|2024-02-01 13:00:00|1970.3|1970|1963.9|1963.6|1970.9|1970.6|1961.2|1960.9|10582
1706796000000|2024-02-01 14:00:00|1964|1963.7|1953.6|1953.3|1972.7|1972.4|1950.3|1950|42424
1706799600000|2024-02-01 15:00:00|1950.1|1949.8|1936|1935.7|1961.2|1960.9|1935.9|1935.6|49387
1706803200000|2024-02-01 16:00:00|1935.9|1935.6|1948.6|1948.3|1949.1|1948.8|1933.8|1933.5|28074
1706806800000|2024-02-01 17:00:00|1948.9|1948.6|1965.4|1965.1|1969.7|1969.4|1948.4|1948.1|25383
1706810400000|2024-02-01 18:00:00|1965.3|1965|1970|1969.7|1971.3|1971|1957.5|1957.2|17504
1706814000000|2024-02-01 19:00:00|1970.2|1969.9|1973.5|1973.2|1975.3|1975|1964.6|1964.3|17682
1706817600000|2024-02-01 20:00:00|1973.7|1973.4|1975.2|1974.9|1976.4|1976.1|1968.5|1968.2|34916
1706821200000|2024-02-01 21:00:00|1975.1|1974.8|1973.3|1972.5|1978.3|1978|1968.3|1968|15396
1706824800000|2024-02-01 22:00:00|1973.2|1972.4|1971.7|1970.9|1973.5|1972.7|1971.5|1970.7|0
1706828400000|2024-02-01 23:00:00|1976.8|1976.5|1976.8|1976.5|1979|1978.7|1974.2|1973.9|2205
1706832000000|2024-02-02 00:00:00|1976.5|1976.2|1978|1977.7|1978.1|1977.8|1975.2|1974.9|913
1706835600000|2024-02-02 01:00:00|1977.9|1977.6|1980.7|1980.4|1981.1|1980.8|1977.9|1977.6|796
1706839200000|2024-02-02 02:00:00|1980.5|1980.2|1980.3|1980|1980.9|1980.6|1978.1|1977.8|668
1706842800000|2024-02-02 03:00:00|1980.4|1980.1|1977.6|1977.3|1980.4|1980.1|1977.5|1977.2|405
1706846400000|2024-02-02 04:00:00|1977.5|1977.2|1976.9|1976.6|1977.9|1977.6|1976.4|1976.1|286
1706850000000|2024-02-02 05:00:00|1976.8|1976.5|1977|1976.7|1978.4|1978.1|1976.5|1976.2|313
1706853600000|2024-02-02 06:00:00|1976.9|1976.6|1977.4|1977.1|1978.6|1978.3|1975.9|1975.6|771
1706857200000|2024-02-02 07:00:00|1977.5|1977.2|1975.6|1975.3|1977.5|1977.2|1975.1|1974.8|792
1706860800000|2024-02-02 08:00:00|1975.7|1975.4|1976.7|1976.4|1977.8|1977.5|1973.8|1973.5|2264
1706864400000|2024-02-02 09:00:00|1976.8|1976.5|1974.9|1974.6|1977.4|1977.1|1973.7|1973.4|1123
1706868000000|2024-02-02 10:00:00|1974.8|1974.5|1976.3|1976|1978.6|1978.3|1974.5|1974.2|1272
1706871600000|2024-02-02 11:00:00|1976.4|1976.1|1975.6|1975.3|1976.4|1976.1|1974|1973.7|1308
1706875200000|2024-02-02 12:00:00|1975.4|1975.1|1977.4|1977.1|1979|1978.7|1974|1973.7|2527
1706878800000|2024-02-02 13:00:00|1977.5|1977.2|1954.5|1954.2|1980.2|1979.9|1950|1949.7|24587
1706882400000|2024-02-02 14:00:00|1954.4|1954.1|1951.8|1951.5|1956.7|1956.4|1943|1942.7|45572
1706886000000|2024-02-02 15:00:00|1951|1950.7|1956.1|1955.8|1961.2|1960.9|1942.5|1942.2|35865
1706889600000|2024-02-02 16:00:00|1956|1955.7|1958.2|1957.9|1962.8|1962.5|1952.9|1952.6|20346
1706893200000|2024-02-02 17:00:00|1958.1|1957.8|1954.8|1954.5|1963.5|1963.2|1948|1947.7|24631
1706896800000|2024-02-02 18:00:00|1955|1954.7|1957.8|1957.5|1961.2|1960.9|1952|1951.7|13853
1706900400000|2024-02-02 19:00:00|1958.1|1957.8|1967.8|1967.5|1971.2|1970.9|1957.8|1957.5|17870
1706904000000|2024-02-02 20:00:00|1968|1967.7|1963.3|1963|1974.1|1973.8|1963|1962.7|32253
1706907600000|2024-02-02 21:00:00|1963.2|1962.9|1958.2|1957.4|1963.2|1962.9|1957.6|1957.3|11663
1706832000000|2024-02-02 00:00:00|1976.5|1976.2|1978|1977.7|1978.1|1977.8|1975.2|1974.9|913
1706835600000|2024-02-02 01:00:00|1977.9|1977.6|1980.7|1980.4|1981.1|1980.8|1977.9|1977.6|796
1706839200000|2024-02-02 02:00:00|1980.5|1980.2|1980.3|1980|1980.9|1980.6|1978.1|1977.8|668
1706842800000|2024-02-02 03:00:00|1980.4|1980.1|1977.6|1977.3|1980.4|1980.1|1977.5|1977.2|405
1706846400000|2024-02-02 04:00:00|1977.5|1977.2|1976.9|1976.6|1977.9|1977.6|1976.4|1976.1|286
1706850000000|2024-02-02 05:00:00|1976.8|1976.5|1977|1976.7|1978.4|1978.1|1976.5|1976.2|313
1706853600000|2024-02-02 06:00:00|1976.9|1976.6|1977.4|1977.1|1978.6|1978.3|1975.9|1975.6|771
1706857200000|2024-02-02 07:00:00|1977.5|1977.2|1975.6|1975.3|1977.5|1977.2|1975.1|1974.8|792
1706860800000|2024-02-02 08:00:00|1975.7|1975.4|1976.7|1976.4|1977.8|1977.5|1973.8|1973.5|2264
1706864400000|2024-02-02 09:00:00|1976.8|1976.5|1974.9|1974.6|1977.4|1977.1|1973.7|1973.4|1123
1706868000000|2024-02-02 10:00:00|1974.8|1974.5|1976.3|1976|1978.6|1978.3|1974.5|1974.2|1272
1706871600000|2024-02-02 11:00:00|1976.4|1976.1|1975.6|1975.3|1976.4|1976.1|1974|1973.7|1308
1706875200000|2024-02-02 12:00:00|1975.4|1975.1|1977.4|1977.1|1979|1978.7|1974|1973.7|2527
1706878800000|2024-02-02 13:00:00|1977.5|1977.2|1954.5|1954.2|1980.2|1979.9|1950|1949.7|24587
1706882400000|2024-02-02 14:00:00|1954.4|1954.1|1951.8|1951.5|1956.7|1956.4|1943|1942.7|45572
1706886000000|2024-02-02 15:00:00|1951|1950.7|1956.1|1955.8|1961.2|1960.9|1942.5|1942.2|35865
1706889600000|2024-02-02 16:00:00|1956|1955.7|1958.2|1957.9|1962.8|1962.5|1952.9|1952.6|20346
1706893200000|2024-02-02 17:00:00|1958.1|1957.8|1954.8|1954.5|1963.5|1963.2|1948|1947.7|24631
1706896800000|2024-02-02 18:00:00|1955|1954.7|1957.8|1957.5|1961.2|1960.9|1952|1951.7|13853
1706900400000|2024-02-02 19:00:00|1958.1|1957.8|1967.8|1967.5|1971.2|1970.9|1957.8|1957.5|17870
1706904000000|2024-02-02 20:00:00|1968|1967.7|1963.3|1963|1974.1|1973.8|1963|1962.7|32253
1706907600000|2024-02-02 21:00:00|1963.2|1962.9|1958.2|1957.4|1963.2|1962.9|1957.6|1957.3|11663
1707087600000|2024-02-04 23:00:00|1962.1|1961.8|1957.5|1957.2|1962.7|1962.4|1956.6|1956.3|1931
1707091200000|2024-02-05 00:00:00|1957.3|1957|1951.6|1951.3|1960.5|1960.2|1949.9|1949.6|2640
1707094800000|2024-02-05 01:00:00|1951.8|1951.5|1953.2|1952.9|1953.4|1953.1|1949.3|1949|1427
1707098400000|2024-02-05 02:00:00|1953.1|1952.8|1953.6|1953.3|1953.9|1953.6|1951.5|1951.2|879
1707102000000|2024-02-05 03:00:00|1953.5|1953.2|1952.5|1952.2|1954.4|1954.1|1951|1950.7|766
1707105600000|2024-02-05 04:00:00|1952.6|1952.3|1952.7|1952.4|1953.2|1952.9|1951.6|1951.3|220
1707109200000|2024-02-05 05:00:00|1952.6|1952.3|1954|1953.7|1954.7|1954.4|1951.9|1951.6|605
1707112800000|2024-02-05 06:00:00|1954.1|1953.8|1954.9|1954.6|1956.1|1955.8|1953.4|1953.1|657
1707116400000|2024-02-05 07:00:00|1955|1954.7|1954.4|1954.1|1957.7|1957.4|1954.2|1953.9|926
1707120000000|2024-02-05 08:00:00|1954|1953.7|1952.8|1952.5|1956.2|1955.9|1952.4|1952.1|2064
1707123600000|2024-02-05 09:00:00|1952.9|1952.6|1947.3|1947|1953.8|1953.5|1946.2|1945.9|2330
1707127200000|2024-02-05 10:00:00|1947.2|1946.9|1949.7|1949.4|1951.1|1950.8|1947.2|1946.9|1697
1707130800000|2024-02-05 11:00:00|1949.8|1949.5|1948.5|1948.2|1950.5|1950.2|1948.2|1947.9|1973
1707134400000|2024-02-05 12:00:00|1948.7|1948.4|1950.2|1949.9|1951.6|1951.3|1945.3|1945|3230
1707138000000|2024-02-05 13:00:00|1950.1|1949.8|1942.1|1941.8|1950.4|1950.1|1941.1|1940.8|7049
1707141600000|2024-02-05 14:00:00|1942.2|1941.9|1934.6|1934.3|1943.8|1943.5|1929.3|1929|33474
1707145200000|2024-02-05 15:00:00|1933.6|1933.3|1923.3|1923|1933.6|1933.3|1918.2|1917.9|39559
1707148800000|2024-02-05 16:00:00|1923.5|1923.2|1927.3|1927|1929.6|1929.3|1921.5|1921.2|17966
1707152400000|2024-02-05 17:00:00|1927.1|1926.8|1937.3|1937|1940.3|1940|1927|1926.7|16200
1707156000000|2024-02-05 18:00:00|1937.4|1937.1|1940.9|1940.6|1942.9|1942.6|1935.1|1934.8|10157
1707159600000|2024-02-05 19:00:00|1941|1940.7|1947.3|1947|1949.3|1949|1939.6|1939.3|11982
1707163200000|2024-02-05 20:00:00|1947.5|1947.2|1936.7|1936.4|1948.1|1947.8|1936|1935.7|30306
1707166800000|2024-02-05 21:00:00|1936.6|1936.3|1935.8|1935|1938.4|1938.1|1932.8|1932.5|13955
1707170400000|2024-02-05 22:00:00|1935.7|1934.9|1935.8|1935|1935.9|1935.1|1935.4|1934.6|0
1707174000000|2024-02-05 23:00:00|1935|1934.7|1934.2|1933.9|1936.7|1936.4|1933.7|1933.4|790
1707177600000|2024-02-06 00:00:00|1933.9|1933.6|1934.9|1934.6|1936.3|1936|1933.8|1933.5|614
1707181200000|2024-02-06 01:00:00|1934.8|1934.5|1937.1|1936.8|1937.2|1936.9|1934.6|1934.3|539
1707184800000|2024-02-06 02:00:00|1937.2|1936.9|1936.9|1936.6|1938.3|1938|1936.7|1936.4|464
1707188400000|2024-02-06 03:00:00|1937|1936.7|1938.3|1938|1939.4|1939.1|1936.9|1936.6|513
1707192000000|2024-02-06 04:00:00|1938.2|1937.9|1939.8|1939.5|1940.3|1940|1938.2|1937.9|351
1707195600000|2024-02-06 05:00:00|1939.9|1939.6|1939.5|1939.2|1940.6|1940.3|1938.7|1938.4|666
1707199200000|2024-02-06 06:00:00|1939.6|1939.3|1939.5|1939.2|1940.3|1940|1938.2|1937.9|577
1707202800000|2024-02-06 07:00:00|1939.6|1939.3|1940.8|1940.5|1942.4|1942.1|1939.5|1939.2|1495
1707206400000|2024-02-06 08:00:00|1941|1940.7|1936.3|1936|1942.5|1942.2|1935.9|1935.6|2319
1707210000000|2024-02-06 09:00:00|1936.2|1935.9|1934|1933.7|1938|1937.7|1933.9|1933.6|1850
1707213600000|2024-02-06 10:00:00|1934.1|1933.8|1930.5|1930.2|1934.5|1934.2|1927.5|1927.2|3902
1707217200000|2024-02-06 11:00:00|1930.4|1930.1|1929.7|1929.4|1931.2|1930.9|1927.2|1926.9|2541
1707220800000|2024-02-06 12:00:00|1929.6|1929.3|1930.1|1929.8|1930.1|1929.8|1927.3|1927|2324
1707224400000|2024-02-06 13:00:00|1930.2|1929.9|1934.4|1934.1|1935.6|1935.3|1930|1929.7|5700
1707228000000|2024-02-06 14:00:00|1934.5|1934.2|1948.5|1948.2|1954.3|1954|1927.5|1927.2|38281
1707231600000|2024-02-06 15:00:00|1948.9|1948.6|1951.3|1951|1957.1|1956.8|1943|1942.7|27186
1707235200000|2024-02-06 16:00:00|1951.4|1951.1|1948.7|1948.4|1956.8|1956.5|1947.2|1946.9|16201
1707238800000|2024-02-06 17:00:00|1948.4|1948.1|1947.5|1947.2|1951.9|1951.6|1945.9|1945.6|10388
1707242400000|2024-02-06 18:00:00|1947.6|1947.3|1953.5|1953.2|1954.2|1953.9|1944.8|1944.5|10260
1707246000000|2024-02-06 19:00:00|1953.4|1953.1|1950.4|1950.1|1953.6|1953.3|1943.5|1943.2|12882
1707249600000|2024-02-06 20:00:00|1950.6|1950.3|1955.1|1954.8|1955.5|1955.2|1948.4|1948.1|22889
1707253200000|2024-02-06 21:00:00|1955|1954.7|1955.3|1954.5|1955.9|1955.6|1951.7|1951.4|7145
1707256800000|2024-02-06 22:00:00|1955.6|1954.8|1955.5|1954.7|1956|1955.2|1955.4|1954.6|0
1707260400000|2024-02-06 23:00:00|1955.2|1954.4|1955.4|1955.1|1957.9|1957.6|1954.6|1954.3|832
1707264000000|2024-02-07 00:00:00|1955.5|1955.2|1954.7|1954.4|1956.5|1956.2|1954.5|1954.2|484
1707267600000|2024-02-07 01:00:00|1955|1954.7|1961.1|1960.8|1963.9|1963.6|1955|1954.7|2026
1707271200000|2024-02-07 02:00:00|1961.2|1960.9|1961.2|1960.9|1962|1961.7|1960|1959.7|702
1707274800000|2024-02-07 03:00:00|1961.3|1961|1957.5|1957.2|1961.8|1961.5|1957.4|1957.1|530
1707278400000|2024-02-07 04:00:00|1957.3|1957|1956.6|1956.3|1957.6|1957.3|1955.8|1955.5|707
1707282000000|2024-02-07 05:00:00|1956.5|1956.2|1955.7|1955.4|1956.8|1956.5|1954.6|1954.3|566
1707285600000|2024-02-07 06:00:00|1955.8|1955.5|1954.5|1954.2|1955.8|1955.5|1953.2|1952.9|683
1707289200000|2024-02-07 07:00:00|1954.6|1954.3|1952.8|1952.5|1955.8|1955.5|1951.9|1951.6|1061
1707292800000|2024-02-07 08:00:00|1952.9|1952.6|1953.2|1952.9|1954.5|1954.2|1950.2|1949.9|1148
1707296400000|2024-02-07 09:00:00|1953.3|1953|1948.5|1948.2|1953.3|1953|1944.2|1943.9|3009
1707300000000|2024-02-07 10:00:00|1948.6|1948.3|1941.7|1941.4|1949.1|1948.8|1940.5|1940.2|2895
1707303600000|2024-02-07 11:00:00|1941.6|1941.3|1946|1945.7|1947.2|1946.9|1940.6|1940.3|2476
1707307200000|2024-02-07 12:00:00|1946.1|1945.8|1953.8|1953.5|1956.5|1956.2|1941.9|1941.6|6000
1707310800000|2024-02-07 13:00:00|1953.7|1953.4|1960.2|1959.9|1965.3|1965|1952.8|1952.5|12120
1707314400000|2024-02-07 14:00:00|1960.3|1960|1941|1940.7|1964.4|1964.1|1939.2|1938.9|36149
1707318000000|2024-02-07 15:00:00|1940.9|1940.6|1948.9|1948.6|1954.6|1954.3|1939.9|1939.6|26044
1707321600000|2024-02-07 16:00:00|1948.8|1948.5|1948.7|1948.4|1954.7|1954.4|1945.8|1945.5|15372
1707325200000|2024-02-07 17:00:00|1948.9|1948.6|1951.8|1951.5|1951.8|1951.5|1945.4|1945.1|9740
1707328800000|2024-02-07 18:00:00|1952|1951.7|1958.9|1958.6|1960.5|1960.2|1949.8|1949.5|15743
1707332400000|2024-02-07 19:00:00|1959|1958.7|1959.3|1959|1960.7|1960.4|1956.6|1956.3|9187
1707336000000|2024-02-07 20:00:00|1959.4|1959.1|1951.6|1951.3|1959.6|1959.3|1949.7|1949.4|24091
1707339600000|2024-02-07 21:00:00|1951.3|1951|1948.3|1947.5|1951.3|1951|1946|1945.7|8688
1707343200000|2024-02-07 22:00:00|1948.2|1947.4|1949.2|1948.4|1950|1949.2|1948.1|1947.3|0
1707346800000|2024-02-07 23:00:00|1949.5|1948.7|1947.3|1947|1949.5|1948.7|1945.9|1945.6|636
1707350400000|2024-02-08 00:00:00|1947.2|1946.9|1945.1|1944.8|1947.8|1947.5|1944.8|1944.5|380
1707354000000|2024-02-08 01:00:00|1945.2|1944.9|1946.6|1946.3|1946.9|1946.6|1944.4|1944.1|677
1707357600000|2024-02-08 02:00:00|1946.5|1946.2|1945.6|1945.3|1947.8|1947.5|1945.4|1945.1|401
1707361200000|2024-02-08 03:00:00|1945.7|1945.4|1945.3|1945|1946.9|1946.6|1945.1|1944.8|433
1707364800000|2024-02-08 04:00:00|1945.2|1944.9|1945.5|1945.2|1946|1945.7|1945.2|1944.9|194
1707368400000|2024-02-08 05:00:00|1945.4|1945.1|1945.1|1944.8|1945.9|1945.6|1944.5|1944.2|316
1707372000000|2024-02-08 06:00:00|1945|1944.7|1948.6|1948.3|1948.6|1948.3|1944.2|1943.9|855
1707375600000|2024-02-08 07:00:00|1948.5|1948.2|1946.2|1945.9|1948.8|1948.5|1944.4|1944.1|677
1707379200000|2024-02-08 08:00:00|1946.4|1946.1|1943.7|1943.4|1947.9|1947.6|1942.6|1942.3|1942
1707382800000|2024-02-08 09:00:00|1943.6|1943.3|1943.4|1943.1|1944.4|1944.1|1941.5|1941.2|1463
1707386400000|2024-02-08 10:00:00|1943.5|1943.2|1945.2|1944.9|1946.7|1946.4|1942.3|1942|1822
1707390000000|2024-02-08 11:00:00|1945.1|1944.8|1944.2|1943.9|1945.6|1945.3|1941.2|1940.9|1400
1707393600000|2024-02-08 12:00:00|1944.3|1944|1947.9|1947.6|1948|1947.7|1944.1|1943.8|1630
1707397200000|2024-02-08 13:00:00|1948.2|1947.9|1949.3|1949|1954.3|1954|1946.1|1945.8|6896
1707400800000|2024-02-08 14:00:00|1949.1|1948.8|1959.7|1959.4|1960.3|1960|1945|1944.7|23380
1707404400000|2024-02-08 15:00:00|1959.8|1959.5|1971|1970.7|1973.5|1973.2|1958.8|1958.5|28478
1707408000000|2024-02-08 16:00:00|1971.3|1971|1969.4|1969.1|1972.4|1972.1|1963.2|1962.9|17451
1707411600000|2024-02-08 17:00:00|1969.3|1969|1968.6|1968.3|1971.1|1970.8|1966.3|1966|8212
1707415200000|2024-02-08 18:00:00|1968.5|1968.2|1979.7|1979.4|1980.6|1980.3|1968.2|1967.9|17243
1707418800000|2024-02-08 19:00:00|1979.8|1979.5|1980.1|1979.8|1982.4|1982.1|1976.5|1976.2|12113
1707422400000|2024-02-08 20:00:00|1980|1979.7|1980.9|1980.6|1982.2|1981.9|1977.4|1977.1|25468
1707426000000|2024-02-08 21:00:00|1980.8|1980.5|1980.1|1979.3|1982.1|1981.8|1979.1|1978.8|8355
1707429600000|2024-02-08 22:00:00|1980|1979.2|1980.5|1979.7|1980.7|1979.9|1979.9|1979.1|0
1707433200000|2024-02-08 23:00:00|1979.5|1979.2|1981.7|1981.4|1981.9|1981.6|1979.3|1979|950
1707436800000|2024-02-09 00:00:00|1981.6|1981.3|1980|1979.7|1982.9|1982.6|1979.9|1979.6|810
1707440400000|2024-02-09 01:00:00|1980.1|1979.8|1978.8|1978.5|1981.1|1980.8|1978.5|1978.2|463
1707444000000|2024-02-09 02:00:00|1978.9|1978.6|1978.8|1978.5|1979.2|1978.9|1978.1|1977.8|361
1707447600000|2024-02-09 03:00:00|1978.9|1978.6|1980.2|1979.9|1980.3|1980|1978.9|1978.6|390
1707451200000|2024-02-09 04:00:00|1980.3|1980|1978.7|1978.4|1980.4|1980.1|1978.6|1978.3|182
1707454800000|2024-02-09 05:00:00|1978.6|1978.3|1978.3|1978|1979.4|1979.1|1978|1977.7|174
1707458400000|2024-02-09 06:00:00|1978.2|1977.9|1978|1977.7|1979.1|1978.8|1978|1977.7|289
1707462000000|2024-02-09 07:00:00|1978.1|1977.8|1979.1|1978.8|1979.8|1979.5|1978|1977.7|943
1707465600000|2024-02-09 08:00:00|1979.2|1978.9|1980.5|1980.2|1981.4|1981.1|1977.6|1977.3|1789
1707469200000|2024-02-09 09:00:00|1980.2|1979.9|1984.8|1984.5|1984.8|1984.5|1978.6|1978.3|1721
1707472800000|2024-02-09 10:00:00|1984.6|1984.3|1987.2|1986.9|1987.6|1987.3|1983.6|1983.3|2513
1707476400000|2024-02-09 11:00:00|1987.1|1986.8|1989.5|1989.2|1992|1991.7|1986.3|1986|3502
1707480000000|2024-02-09 12:00:00|1989.4|1989.1|1988|1987.7|1991.8|1991.5|1986.8|1986.5|3737
1707483600000|2024-02-09 13:00:00|1987.9|1987.6|1993.1|1992.8|2004.7|2004.4|1985.5|1985.2|15931
1707487200000|2024-02-09 14:00:00|1993|1992.7|1991|1990.7|1995.7|1995.4|1982.9|1982.6|32399
1707490800000|2024-02-09 15:00:00|1991.3|1991|1992.2|1991.9|1995.1|1994.8|1983.3|1983|27214
1707494400000|2024-02-09 16:00:00|1992.3|1992|1993.4|1993.1|1995.5|1995.2|1987.6|1987.3|15431
1707498000000|2024-02-09 17:00:00|1993.7|1993.4|2005.2|2004.9|2006.1|2005.8|1992.5|1992.2|16934
1707501600000|2024-02-09 18:00:00|2005.3|2005|2010.6|2010.3|2014.8|2014.5|2004.9|2004.6|20286
1707505200000|2024-02-09 19:00:00|2010.5|2010.2|2006.9|2006.6|2013.5|2013.2|2006.5|2006.2|13813
1707508800000|2024-02-09 20:00:00|2007|2006.7|2013.5|2013.2|2013.8|2013.5|2004.4|2004.1|35460
1707512400000|2024-02-09 21:00:00|2013.3|2013|2009.7|2008.9|2014|2013.7|2009.4|2008.9|12055
1707692400000|2024-02-11 23:00:00|2011.1|2010.8|2014.6|2014.3|2019|2018.7|2010.3|2010|2255
1707696000000|2024-02-12 00:00:00|2014.5|2014.2|2016.4|2016.1|2017.1|2016.8|2014.5|2014.2|607
1707699600000|2024-02-12 01:00:00|2016.2|2015.9|2013.8|2013.5|2016.3|2016|2013.7|2013.4|529
1707703200000|2024-02-12 02:00:00|2013.9|2013.6|2013|2012.7|2013.9|2013.6|2012.7|2012.4|281
1707706800000|2024-02-12 03:00:00|2013.1|2012.8|2012.2|2011.9|2013.7|2013.4|2011.9|2011.6|386
1707710400000|2024-02-12 04:00:00|2012.3|2012|2010.9|2010.6|2013.5|2013.2|2010.9|2010.6|454
1707714000000|2024-02-12 05:00:00|2011|2010.7|2010.7|2010.4|2011.8|2011.5|2010.3|2010|447
1707717600000|2024-02-12 06:00:00|2010.5|2010.2|2011.4|2011.1|2012.1|2011.8|2010.5|2010.2|339
1707721200000|2024-02-12 07:00:00|2011.3|2011|2011.1|2010.8|2014.6|2014.3|2011|2010.7|801
1707724800000|2024-02-12 08:00:00|2011.2|2010.9|2011.4|2011.1|2013.8|2013.5|2010.2|2009.9|1839
1707728400000|2024-02-12 09:00:00|2011.5|2011.2|2019|2018.7|2019.8|2019.5|2011.2|2010.9|2535
1707732000000|2024-02-12 10:00:00|2019.2|2018.9|2017.1|2016.8|2021.5|2021.2|2015.9|2015.6|1954
1707735600000|2024-02-12 11:00:00|2017.2|2016.9|2020.4|2020.1|2020.4|2020.1|2014.6|2014.3|4726
1707739200000|2024-02-12 12:00:00|2020.1|2019.8|2020.4|2020.1|2020.8|2020.5|2018|2017.7|3568
1707742800000|2024-02-12 13:00:00|2020.6|2020.3|2017.4|2017.1|2021|2020.7|2016.3|2016|4231
1707746400000|2024-02-12 14:00:00|2017.6|2017.3|2038.9|2038.6|2039.1|2038.8|2015.9|2015.6|36649
1707750000000|2024-02-12 15:00:00|2039|2038.7|2042.8|2042.5|2045.6|2045.3|2028.6|2028.3|29402
1707753600000|2024-02-12 16:00:00|2042.7|2042.4|2051.6|2051.3|2053.8|2053.5|2041.9|2041.6|23924
1707757200000|2024-02-12 17:00:00|2051.5|2051.2|2053|2052.7|2053.3|2053|2046.7|2046.4|15527
1707760800000|2024-02-12 18:00:00|2053.1|2052.8|2051|2050.7|2055|2054.7|2046.9|2046.6|19624
1707764400000|2024-02-12 19:00:00|2050.8|2050.5|2049.5|2049.2|2053.2|2052.9|2041.5|2041.2|24011
1707768000000|2024-02-12 20:00:00|2049.4|2049.1|2049.9|2049.6|2055.5|2055.2|2048.9|2048.6|35470
1707771600000|2024-02-12 21:00:00|2049.8|2049.5|2049.4|2048.6|2051.5|2051.2|2047.2|2046.9|14273
1707775200000|2024-02-12 22:00:00|2049.3|2048.5|2048.8|2048|2049.4|2048.6|2048.8|2048|0
1707778800000|2024-02-12 23:00:00|2049|2048.2|2048.7|2048.4|2050.5|2050.2|2046.2|2045.9|1760
1707782400000|2024-02-13 00:00:00|2048.8|2048.5|2047.8|2047.5|2048.9|2048.6|2046|2045.7|817
1707786000000|2024-02-13 01:00:00|2047.9|2047.6|2047.9|2047.6|2048.5|2048.2|2046.6|2046.3|779
1707789600000|2024-02-13 02:00:00|2048|2047.7|2047.8|2047.5|2048|2047.7|2047|2046.7|293
1707793200000|2024-02-13 03:00:00|2047.9|2047.6|2046.9|2046.6|2047.9|2047.6|2046.4|2046.1|332
1707796800000|2024-02-13 04:00:00|2046.8|2046.5|2046.5|2046.2|2047.2|2046.9|2046.2|2045.9|199
1707800400000|2024-02-13 05:00:00|2046.6|2046.3|2048.2|2047.9|2048.7|2048.4|2046.5|2046.2|479
1707804000000|2024-02-13 06:00:00|2048.3|2048|2051.4|2051.1|2053.2|2052.9|2048.2|2047.9|1266
1707807600000|2024-02-13 07:00:00|2051.3|2051|2053|2052.7|2053|2052.7|2049.7|2049.4|956
1707811200000|2024-02-13 08:00:00|2052.9|2052.6|2041.9|2041.6|2053.1|2052.8|2041.8|2041.5|3401
1707814800000|2024-02-13 09:00:00|2042|2041.7|2044.8|2044.5|2045.9|2045.6|2039.4|2039.1|2881
1707818400000|2024-02-13 10:00:00|2044.7|2044.4|2041.7|2041.4|2045.7|2045.4|2039.1|2038.8|3658
1707822000000|2024-02-13 11:00:00|2041.8|2041.5|2042.7|2042.4|2044|2043.7|2040.8|2040.5|1949
1707825600000|2024-02-13 12:00:00|2042.6|2042.3|2045.7|2045.4|2048.3|2048|2040.2|2039.9|5178
1707829200000|2024-02-13 13:00:00|2045.8|2045.5|1984|1983.7|2048.7|2048.4|1979.4|1979.1|49100
1707832800000|2024-02-13 14:00:00|1984.1|1983.8|1975.2|1974.9|1990.7|1990.4|1973.2|1972.9|67735
1707836400000|2024-02-13 15:00:00|1975.1|1974.8|1980.8|1980.5|1984.8|1984.5|1962.1|1961.8|62368
1707840000000|2024-02-13 16:00:00|1980.7|1980.4|1988|1987.7|1993.3|1993|1980.7|1980.4|32772
1707843600000|2024-02-13 17:00:00|1987.9|1987.6|1981|1980.7|1988.6|1988.3|1978.2|1977.9|24306
1707847200000|2024-02-13 18:00:00|1980.8|1980.5|1973.8|1973.5|1980.9|1980.6|1971|1970.7|21847
1707850800000|2024-02-13 19:00:00|1973.7|1973.4|1957.2|1956.9|1973.8|1973.5|1956.1|1955.8|50342
1707854400000|2024-02-13 20:00:00|1956.8|1956.5|1964.9|1964.6|1965.2|1964.9|1948.6|1948.3|60672
1707858000000|2024-02-13 21:00:00|1964.6|1964.3|1966.7|1965.9|1967.4|1967.1|1963.3|1963|12917
1707861600000|2024-02-13 22:00:00|1966.8|1966|1967|1966.2|1968.1|1967.3|1966.7|1965.9|0
1707865200000|2024-02-13 23:00:00|1966.5|1965.7|1968.4|1968.1|1970.8|1970.5|1966.5|1965.7|2422
1707868800000|2024-02-14 00:00:00|1968.3|1968|1968|1967.7|1968.5|1968.2|1965.3|1965|1401
1707872400000|2024-02-14 01:00:00|1967.9|1967.6|1967.9|1967.6|1968|1967.7|1965.8|1965.5|1009
1707876000000|2024-02-14 02:00:00|1968|1967.7|1967.3|1967|1969.3|1969|1966.8|1966.5|432
1707879600000|2024-02-14 03:00:00|1967.4|1967.1|1968.2|1967.9|1968.8|1968.5|1967.2|1966.9|678
1707883200000|2024-02-14 04:00:00|1968.3|1968|1968.9|1968.6|1969.2|1968.9|1966.6|1966.3|353
1707886800000|2024-02-14 05:00:00|1968.8|1968.5|1968|1967.7|1969.6|1969.3|1967.6|1967.3|439
1707890400000|2024-02-14 06:00:00|1967.9|1967.6|1969.2|1968.9|1969.8|1969.5|1967.9|1967.6|556
1707894000000|2024-02-14 07:00:00|1969.1|1968.8|1972.4|1972.1|1974.5|1974.2|1967.9|1967.6|2709
1707897600000|2024-02-14 08:00:00|1972.2|1971.9|1974.6|1974.3|1977.6|1977.3|1971.6|1971.3|2991
1707901200000|2024-02-14 09:00:00|1974.5|1974.2|1986.6|1986.3|1987.8|1987.5|1973.5|1973.2|4010
1707904800000|2024-02-14 10:00:00|1986.5|1986.2|1986.9|1986.6|1988|1987.7|1981.3|1981|3705
1707908400000|2024-02-14 11:00:00|1986.8|1986.5|1986.8|1986.5|1987.5|1987.2|1982.1|1981.8|2082
1707912000000|2024-02-14 12:00:00|1986.1|1985.8|1986.8|1986.5|1990.1|1989.8|1985|1984.7|5248
1707915600000|2024-02-14 13:00:00|1986.7|1986.4|1987.1|1986.8|1993.5|1993.2|1984.8|1984.5|11012
1707919200000|2024-02-14 14:00:00|1987.2|1986.9|1993.8|1993.5|1998.4|1998.1|1986.2|1985.9|37955
1707922800000|2024-02-14 15:00:00|1993.9|1993.6|1986.2|1985.9|1997.7|1997.4|1985|1984.7|32862
1707926400000|2024-02-14 16:00:00|1986.3|1986|1989.3|1989|1996.1|1995.8|1980.5|1980.2|22760
1707930000000|2024-02-14 17:00:00|1989.4|1989.1|1997.6|1997.3|1998.2|1997.9|1982.6|1982.3|21079
1707933600000|2024-02-14 18:00:00|1997.8|1997.5|2003.6|2003.3|2005.7|2005.4|1993.6|1993.3|20862
1707937200000|2024-02-14 19:00:00|2003.7|2003.4|2011.5|2011.2|2011.5|2011.2|1996.7|1996.4|20060
1707940800000|2024-02-14 20:00:00|2011.8|2011.5|2010.6|2010.3|2016.6|2016.3|2010.4|2010.1|40877
1707944400000|2024-02-14 21:00:00|2010.4|2010.1|2012.9|2012.1|2015.4|2015.1|2009.4|2009.1|12923
1707948000000|2024-02-14 22:00:00|2013|2012.2|2013.5|2012.7|2013.7|2012.9|2012.7|2011.9|0
1707951600000|2024-02-14 23:00:00|2014.2|2013.9|2016.4|2016.1|2016.5|2016.2|2013.5|2013.2|1069
1707955200000|2024-02-15 00:00:00|2016.3|2016|2015.2|2014.9|2016.5|2016.2|2014.6|2014.3|668
1707958800000|2024-02-15 01:00:00|2015.3|2015|2014.1|2013.8|2015.5|2015.2|2012.3|2012|696
1707962400000|2024-02-15 02:00:00|2014|2013.7|2017.1|2016.8|2017.3|2017|2013.3|2013|537
1707966000000|2024-02-15 03:00:00|2017.2|2016.9|2017.6|2017.3|2018.5|2018.2|2016.7|2016.4|464
1707969600000|2024-02-15 04:00:00|2017.5|2017.2|2018.4|2018.1|2018.5|2018.2|2017.2|2016.9|257
1707973200000|2024-02-15 05:00:00|2018.3|2018|2019.1|2018.8|2020|2019.7|2017.4|2017.1|610
1707976800000|2024-02-15 06:00:00|2019.2|2018.9|2022.5|2022.2|2022.8|2022.5|2018.4|2018.1|1037
1707980400000|2024-02-15 07:00:00|2022.4|2022.1|2024.3|2024|2026.1|2025.8|2021.5|2021.2|1637
1707984000000|2024-02-15 08:00:00|2024.4|2024.1|2027.7|2027.4|2029.9|2029.6|2024|2023.7|4239
1707987600000|2024-02-15 09:00:00|2027.5|2027.2|2030.8|2030.5|2034.4|2034.1|2025.2|2024.9|4069
1707991200000|2024-02-15 10:00:00|2031|2030.7|2027.3|2027|2032.3|2032|2026.3|2026|2373
1707994800000|2024-02-15 11:00:00|2027.2|2026.9|2028.1|2027.8|2028.1|2027.8|2025.4|2025.1|1903
1707998400000|2024-02-15 12:00:00|2028|2027.7|2028.3|2028|2029.7|2029.4|2026.1|2025.8|2658
1708002000000|2024-02-15 13:00:00|2028.2|2027.9|2030.5|2030.2|2040.7|2040.4|2020.9|2020.6|18256
1708005600000|2024-02-15 14:00:00|2030.1|2029.8|2036.8|2036.5|2046.3|2046|2026|2025.7|37934
1708009200000|2024-02-15 15:00:00|2037|2036.7|2035.2|2034.9|2048.8|2048.5|2034.7|2034.4|37147
1708012800000|2024-02-15 16:00:00|2035.3|2035|2039.7|2039.4|2041.8|2041.5|2028.7|2028.4|25479
1708016400000|2024-02-15 17:00:00|2039.8|2039.5|2041|2040.7|2045.5|2045.2|2039.5|2039.2|14568
1708020000000|2024-02-15 18:00:00|2040.9|2040.6|2059.3|2059|2060.1|2059.8|2039.9|2039.6|26977
1708023600000|2024-02-15 19:00:00|2059.4|2059.1|2063.6|2063.3|2067|2066.7|2058.3|2058|27549
1708027200000|2024-02-15 20:00:00|2063.7|2063.4|2063.3|2063|2064|2063.7|2057.6|2057.3|40476
1708030800000|2024-02-15 21:00:00|2063.1|2062.8|2059.4|2058.6|2064.4|2064.1|2059.3|2058.6|12988
1708034400000|2024-02-15 22:00:00|2059.6|2058.8|2059|2058.2|2059.7|2058.9|2058.8|2058|0
1708038000000|2024-02-15 23:00:00|2059.2|2058.4|2059.5|2059.2|2061.4|2061.1|2059.2|2058.4|1663
1708041600000|2024-02-16 00:00:00|2059.4|2059.1|2054.8|2054.5|2059.7|2059.4|2054.4|2054.1|1358
1708045200000|2024-02-16 01:00:00|2054.9|2054.6|2056.6|2056.3|2056.9|2056.6|2053.8|2053.5|1099
1708048800000|2024-02-16 02:00:00|2056.7|2056.4|2058|2057.7|2058.5|2058.2|2056|2055.7|727
1708052400000|2024-02-16 03:00:00|2058.1|2057.8|2057.2|2056.9|2058.1|2057.8|2056.9|2056.6|377
1708056000000|2024-02-16 04:00:00|2057.1|2056.8|2057.5|2057.2|2059|2058.7|2056.4|2056.1|756
1708059600000|2024-02-16 05:00:00|2057.6|2057.3|2057.3|2057|2058.9|2058.6|2057.1|2056.8|308
1708063200000|2024-02-16 06:00:00|2057.4|2057.1|2059.2|2058.9|2059.7|2059.4|2057.3|2057|764
1708066800000|2024-02-16 07:00:00|2059.3|2059|2058.8|2058.5|2060.2|2059.9|2058.2|2057.9|877
1708070400000|2024-02-16 08:00:00|2058.9|2058.6|2060|2059.7|2061|2060.7|2058.1|2057.8|2027
1708074000000|2024-02-16 09:00:00|2059.9|2059.6|2062.7|2062.4|2065.1|2064.8|2059.8|2059.5|2536
1708077600000|2024-02-16 10:00:00|2062.6|2062.3|2065|2064.7|2065.8|2065.5|2061.6|2061.3|2067
1708081200000|2024-02-16 11:00:00|2064.9|2064.6|2061.4|2061.1|2065.5|2065.2|2060.2|2059.9|1924
1708084800000|2024-02-16 12:00:00|2061.5|2061.2|2058|2057.7|2061.8|2061.5|2057.8|2057.5|3872
1708088400000|2024-02-16 13:00:00|2058.1|2057.8|2039.5|2039.2|2060.3|2060|2028|2027.7|28697
1708092000000|2024-02-16 14:00:00|2039.4|2039.1|2036.3|2036|2046.8|2046.5|2029.4|2029.1|58277
1708095600000|2024-02-16 15:00:00|2035.2|2034.9|2040.6|2040.3|2051.9|2051.6|2031.6|2031.3|37068
1708099200000|2024-02-16 16:00:00|2040.9|2040.6|2048.3|2048|2052|2051.7|2039|2038.7|18291
1708102800000|2024-02-16 17:00:00|2048.4|2048.1|2049.1|2048.8|2051.7|2051.4|2042.9|2042.6|13543
1708106400000|2024-02-16 18:00:00|2049|2048.7|2049.7|2049.4|2050.9|2050.6|2043.2|2042.9|14306
1708110000000|2024-02-16 19:00:00|2049.8|2049.5|2043.7|2043.4|2055.6|2055.3|2038.5|2038.2|22699
1708113600000|2024-02-16 20:00:00|2043.6|2043.3|2034.8|2034.5|2044.8|2044.5|2034|2033.7|35696
1708117200000|2024-02-16 21:00:00|2034.9|2034.6|2033.4|2032.6|2035.1|2034.8|2032.2|2031.9|11464
1708297200000|2024-02-18 23:00:00|2038.2|2037.9|2037.5|2037.2|2040.5|2040.2|2036.2|2035.9|1709
1708300800000|2024-02-19 00:00:00|2037.6|2037.3|2038.7|2038.4|2040.2|2039.9|2037.1|2036.8|943
1708304400000|2024-02-19 01:00:00|2038.8|2038.5|2033.4|2033.1|2039.3|2039|2031.7|2031.4|1066
1708308000000|2024-02-19 02:00:00|2033.3|2033|2033.1|2032.8|2034.1|2033.8|2031.9|2031.6|555
1708311600000|2024-02-19 03:00:00|2033.2|2032.9|2031.6|2031.3|2034.6|2034.3|2031.3|2031|668
1708315200000|2024-02-19 04:00:00|2031.5|2031.2|2032.6|2032.3|2033|2032.7|2031.3|2031|209
1708318800000|2024-02-19 05:00:00|2032.7|2032.4|2033.2|2032.9|2033.8|2033.5|2031.6|2031.3|296
1708322400000|2024-02-19 06:00:00|2033|2032.7|2034.8|2034.5|2035|2034.7|2032.7|2032.4|288
1708326000000|2024-02-19 07:00:00|2034.7|2034.4|2031.3|2031|2035|2034.7|2030.1|2029.8|872
1708329600000|2024-02-19 08:00:00|2031.1|2030.8|2031.5|2031.2|2034.1|2033.8|2029.1|2028.8|994
1708333200000|2024-02-19 09:00:00|2031.7|2031.4|2031.8|2031.5|2034.7|2034.4|2030.4|2030.1|824
1708336800000|2024-02-19 10:00:00|2031.9|2031.6|2029.1|2028.8|2031.9|2031.6|2028.4|2028.1|849
1708340400000|2024-02-19 11:00:00|2029|2028.7|2025.9|2025.6|2029.5|2029.2|2025.5|2025.2|990
1708344000000|2024-02-19 12:00:00|2025.8|2025.5|2028.2|2027.9|2029.4|2029.1|2025.5|2025.2|1085
1708347600000|2024-02-19 13:00:00|2028.4|2028.1|2028.1|2027.8|2029|2028.7|2026.3|2026|899
1708351200000|2024-02-19 14:00:00|2028|2027.7|2026.7|2026.4|2028.4|2028.1|2023.3|2023|3764
1708354800000|2024-02-19 15:00:00|2026.8|2026.5|2023.3|2023|2027.1|2026.8|2023.2|2022.9|2493
1708358400000|2024-02-19 16:00:00|2023.4|2023.1|2024.4|2024.1|2025.4|2025.1|2021.8|2021.5|2359
1708362000000|2024-02-19 17:00:00|2024.5|2024.2|2024.3|2024|2025.7|2025.4|2023.5|2023.2|1762
1708365600000|2024-02-19 18:00:00|2024.1|2023.3|2024.4|2023.6|2024.4|2023.6|2024.1|2023.3|0
1708369200000|2024-02-19 19:00:00|2024.5|2023.7|2025.1|2024.3|2025.1|2024.3|2024.5|2023.7|0
1708372800000|2024-02-19 20:00:00|2025|2024.2|2025.2|2024.4|2025.6|2024.8|2024.9|2024.1|0
1708376400000|2024-02-19 21:00:00|2025.1|2024.3|2025|2024.2|2025.2|2024.4|2025|2024.2|0
1708380000000|2024-02-19 22:00:00|2025.1|2024.3|2025.1|2024.3|2025.1|2024.3|2025.1|2024.3|0
1708383600000|2024-02-19 23:00:00|2024.7|2024.4|2020.3|2020|2026|2025.7|2019.2|2018.9|1151
1708387200000|2024-02-20 00:00:00|2020.2|2019.9|2018.4|2018.1|2020.5|2020.2|2016.7|2016.4|1195
1708390800000|2024-02-20 01:00:00|2018.5|2018.2|2013.2|2012.9|2022.1|2021.8|2013|2012.7|1513
1708394400000|2024-02-20 02:00:00|2013.1|2012.8|2014.9|2014.6|2015.1|2014.8|2011.8|2011.5|1152
1708398000000|2024-02-20 03:00:00|2015|2014.7|2016.5|2016.2|2016.7|2016.4|2014|2013.7|565
1708401600000|2024-02-20 04:00:00|2016.6|2016.3|2017.1|2016.8|2018.8|2018.5|2016.3|2016|391
1708405200000|2024-02-20 05:00:00|2017.2|2016.9|2019.4|2019.1|2019.4|2019.1|2015.5|2015.2|875
1708408800000|2024-02-20 06:00:00|2019.2|2018.9|2019.1|2018.8|2021.2|2020.9|2018.6|2018.3|621
1708412400000|2024-02-20 07:00:00|2019.3|2019|2022.7|2022.4|2023.2|2022.9|2019.1|2018.8|732
1708416000000|2024-02-20 08:00:00|2022.6|2022.3|2019.4|2019.1|2024.9|2024.6|2014.3|2014|2983
1708419600000|2024-02-20 09:00:00|2019.2|2018.9|2021.6|2021.3|2022.9|2022.6|2016.5|2016.2|2601
1708423200000|2024-02-20 10:00:00|2021.5|2021.2|2020|2019.7|2022.6|2022.3|2018.5|2018.2|1999
1708426800000|2024-02-20 11:00:00|2019.9|2019.6|2022.8|2022.5|2022.8|2022.5|2016|2015.7|2044
1708430400000|2024-02-20 12:00:00|2022.6|2022.3|2019.1|2018.8|2024.3|2024|2018.4|2018.1|3396
1708434000000|2024-02-20 13:00:00|2019|2018.7|2017.3|2017|2021.9|2021.6|2015.2|2014.9|5043
1708437600000|2024-02-20 14:00:00|2017.4|2017.1|2010.2|2009.9|2017.4|2017.1|2002.9|2002.6|37901
1708441200000|2024-02-20 15:00:00|2010.3|2010|2013.5|2013.2|2015.1|2014.8|2005.5|2005.2|25484
1708444800000|2024-02-20 16:00:00|2013.6|2013.3|2005.6|2005.3|2014.1|2013.8|2005.2|2004.9|12737
1708448400000|2024-02-20 17:00:00|2005.7|2005.4|2003.4|2003.1|2005.7|2005.4|1997.9|1997.6|15118
1708452000000|2024-02-20 18:00:00|2003.5|2003.2|2004|2003.7|2005.2|2004.9|1998.9|1998.6|9568
1708455600000|2024-02-20 19:00:00|2003.8|2003.5|2004.6|2004.3|2006.8|2006.5|1998|1997.7|11094
1708459200000|2024-02-20 20:00:00|2004.8|2004.5|2006.5|2006.2|2006.7|2006.4|1999|1998.7|32329
1708462800000|2024-02-20 21:00:00|2006.4|2006.1|2009.4|2008.6|2009.4|2009|2005.3|2005|10825
1708466400000|2024-02-20 22:00:00|2009.5|2008.7|2009.6|2008.8|2009.6|2008.8|2008.7|2007.9|0
1708470000000|2024-02-20 23:00:00|2009.9|2009.1|2007.6|2007.3|2010|2009.7|2006.9|2006.6|1487
1708473600000|2024-02-21 00:00:00|2007.8|2007.5|2005.5|2005.2|2009.3|2009|2005.4|2005.1|774
1708477200000|2024-02-21 01:00:00|2005.6|2005.3|2006|2005.7|2006.6|2006.3|2003.7|2003.4|709
1708480800000|2024-02-21 02:00:00|2006.1|2005.8|2004.6|2004.3|2006.7|2006.4|2003.3|2003|547
1708484400000|2024-02-21 03:00:00|2004.5|2004.2|2005.6|2005.3|2005.8|2005.5|2003.9|2003.6|232
1708488000000|2024-02-21 04:00:00|2005.5|2005.2|2006.2|2005.9|2006.6|2006.3|2005.4|2005.1|424
1708491600000|2024-02-21 05:00:00|2006.3|2006|2007.2|2006.9|2008.2|2007.9|2005.7|2005.4|527
1708495200000|2024-02-21 06:00:00|2007.3|2007|2008.5|2008.2|2008.9|2008.6|2006.8|2006.5|561
1708498800000|2024-02-21 07:00:00|2008.4|2008.1|2008.6|2008.3|2009.9|2009.6|2007.7|2007.4|820
1708502400000|2024-02-21 08:00:00|2008.5|2008.2|1998.8|1998.5|2008.6|2008.3|1998|1997.7|2583
1708506000000|2024-02-21 09:00:00|1998.7|1998.4|1999.8|1999.5|2001.6|2001.3|1998.3|1998|1281
1708509600000|2024-02-21 10:00:00|1999.7|1999.4|2001.8|2001.5|2002.6|2002.3|1999.6|1999.3|1281
1708513200000|2024-02-21 11:00:00|2001.7|2001.4|2000.5|2000.2|2002.3|2002|1997.7|1997.4|1402
1708516800000|2024-02-21 12:00:00|2000.4|2000.1|1995.9|1995.6|2002.3|2002|1995|1994.7|2013
1708520400000|2024-02-21 13:00:00|1996|1995.7|1998.5|1998.2|1999.6|1999.3|1995.2|1994.9|4447
1708524000000|2024-02-21 14:00:00|1998.4|1998.1|1996.6|1996.3|2001.1|2000.8|1991.4|1991.1|23010
1708527600000|2024-02-21 15:00:00|1996.3|1996|1994.8|1994.5|1999.7|1999.4|1990.8|1990.5|17059
1708531200000|2024-02-21 16:00:00|1994.9|1994.6|1993.4|1993.1|1999.3|1999|1988.9|1988.6|14430
1708534800000|2024-02-21 17:00:00|1993.6|1993.3|1993.2|1992.9|1994|1993.7|1988.4|1988.1|8789
1708538400000|2024-02-21 18:00:00|1993.3|1993|1994.5|1994.2|1995.3|1995|1986.6|1986.3|11212
1708542000000|2024-02-21 19:00:00|1994.6|1994.3|1987.5|1987.2|1998.4|1998.1|1984.7|1984.4|15831
1708545600000|2024-02-21 20:00:00|1987.4|1987.1|1997.8|1997.5|1997.8|1997.5|1981.7|1981.4|31078
1708549200000|2024-02-21 21:00:00|1997.5|1997.2|1998.8|1998|2002|2001.7|1988.4|1988.1|16343
1708552800000|2024-02-21 22:00:00|1998.9|1998.1|1999|1998.2|2000.1|1999.3|1997.9|1997.1|0
1708556400000|2024-02-21 23:00:00|1996.6|1996.3|2002.4|2002.1|2004.2|2003.9|1996.6|1996.3|2464
1708560000000|2024-02-22 00:00:00|2002.5|2002.2|2010.7|2010.4|2011.1|2010.8|2002.1|2001.8|2264
1708563600000|2024-02-22 01:00:00|2010.8|2010.5|2006.5|2006.2|2011.3|2011|2006.2|2005.9|1427
1708567200000|2024-02-22 02:00:00|2006.6|2006.3|2007|2006.7|2007.1|2006.8|2003.9|2003.6|1496
1708570800000|2024-02-22 03:00:00|2006.9|2006.6|2005.9|2005.6|2007.3|2007|2005.5|2005.2|350
1708574400000|2024-02-22 04:00:00|2005.8|2005.5|2007.3|2007|2007.3|2007|2004.9|2004.6|394
1708578000000|2024-02-22 05:00:00|2007.2|2006.9|2007.9|2007.6|2010.9|2010.6|2006.7|2006.4|1028
1708581600000|2024-02-22 06:00:00|2007.8|2007.5|2011|2010.7|2012|2011.7|2007.1|2006.8|1093
1708585200000|2024-02-22 07:00:00|2010.9|2010.6|2011.7|2011.4|2012.9|2012.6|2009.3|2009|1690
1708588800000|2024-02-22 08:00:00|2011.8|2011.5|2013.5|2013.2|2018.5|2018.2|2010.3|2010|4595
1708592400000|2024-02-22 09:00:00|2013.4|2013.1|2006.7|2006.4|2013.5|2013.2|2004.5|2004.2|3446
1708596000000|2024-02-22 10:00:00|2006.8|2006.5|2008.6|2008.3|2010.1|2009.8|2006|2005.7|1692
1708599600000|2024-02-22 11:00:00|2008.5|2008.2|2010.4|2010.1|2013.9|2013.6|2006.8|2006.5|3367
1708603200000|2024-02-22 12:00:00|2010.5|2010.2|2006.1|2005.8|2011.4|2011.1|2005.8|2005.5|3276
1708606800000|2024-02-22 13:00:00|2006|2005.7|2002.1|2001.8|2008.7|2008.4|2000.4|2000.1|11765
1708610400000|2024-02-22 14:00:00|2002|2001.7|2008.1|2007.8|2015|2014.7|1997.9|1997.6|41684
1708614000000|2024-02-22 15:00:00|2008.7|2008.4|2002.6|2002.3|2011|2010.7|1996.2|1995.9|34912
1708617600000|2024-02-22 16:00:00|2002.8|2002.5|2009.1|2008.8|2010.9|2010.6|2001.2|2000.9|18385
1708621200000|2024-02-22 17:00:00|2009|2008.7|2016.3|2016|2017.2|2016.9|2007.5|2007.2|13207
1708624800000|2024-02-22 18:00:00|2016.2|2015.9|2014.8|2014.5|2016.4|2016.1|2006.1|2005.8|17959
1708628400000|2024-02-22 19:00:00|2014.7|2014.4|2009.1|2008.8|2018.3|2018|2007.6|2007.3|21250
1708632000000|2024-02-22 20:00:00|2008.6|2008.3|2012.7|2012.4|2017.3|2017|2007.6|2007.3|32102
1708635600000|2024-02-22 21:00:00|2012.4|2012.1|2010.2|2009.4|2012.8|2012.5|2008.7|2008.4|11185
1708639200000|2024-02-22 22:00:00|2010.4|2009.6|2011.1|2010.3|2011.2|2010.4|2010.3|2009.5|0
1708642800000|2024-02-22 23:00:00|2011.6|2011.3|2014.5|2014.2|2015.1|2014.8|2011.4|2011.1|1077
1708646400000|2024-02-23 00:00:00|2014.4|2014.1|2011.6|2011.3|2014.5|2014.2|2009.6|2009.3|994
1708650000000|2024-02-23 01:00:00|2011.7|2011.4|2013.6|2013.3|2015.6|2015.3|2011.5|2011.2|651
1708653600000|2024-02-23 02:00:00|2013.7|2013.4|2012.8|2012.5|2014.7|2014.4|2012.8|2012.5|359
1708657200000|2024-02-23 03:00:00|2012.9|2012.6|2013.5|2013.2|2014.3|2014|2012.2|2011.9|323
1708660800000|2024-02-23 04:00:00|2013.4|2013.1|2014.5|2014.2|2014.8|2014.5|2013.4|2013.1|213
1708664400000|2024-02-23 05:00:00|2014.6|2014.3|2014.1|2013.8|2015.2|2014.9|2012.8|2012.5|293
1708668000000|2024-02-23 06:00:00|2014.2|2013.9|2013.4|2013.1|2014.9|2014.6|2012|2011.7|615
1708671600000|2024-02-23 07:00:00|2013.3|2013|2011.1|2010.8|2013.4|2013.1|2010.4|2010.1|1041
1708675200000|2024-02-23 08:00:00|2011.2|2010.9|2008|2007.7|2012|2011.7|2006.2|2005.9|1904
1708678800000|2024-02-23 09:00:00|2008.1|2007.8|2001.5|2001.2|2008.4|2008.1|2001|2000.7|2180
1708682400000|2024-02-23 10:00:00|2001.7|2001.4|2004.1|2003.8|2005.4|2005.1|2000.6|2000.3|1411
1708686000000|2024-02-23 11:00:00|2004|2003.7|2007.7|2007.4|2008.2|2007.9|2003.6|2003.3|1788
1708689600000|2024-02-23 12:00:00|2007.6|2007.3|2009.4|2009.1|2010.5|2010.2|2006.7|2006.4|1643
1708693200000|2024-02-23 13:00:00|2009.3|2009|2011.6|2011.3|2013.3|2013|2007.4|2007.1|4647
1708696800000|2024-02-23 14:00:00|2011.4|2011.1|2006.9|2006.6|2016.2|2015.9|2003.4|2003.1|30914
1708700400000|2024-02-23 15:00:00|2006.8|2006.5|2015.2|2014.9|2016.9|2016.6|2002.7|2002.4|23627
1708704000000|2024-02-23 16:00:00|2015.1|2014.8|2015.5|2015.2|2016.8|2016.5|2006.6|2006.3|21289
1708707600000|2024-02-23 17:00:00|2015.4|2015.1|2025.4|2025.1|2028.1|2027.8|2014.9|2014.6|20497
1708711200000|2024-02-23 18:00:00|2025.3|2025|2026.3|2026|2028.8|2028.5|2023.9|2023.6|9574
1708714800000|2024-02-23 19:00:00|2026.4|2026.1|2020.3|2020|2026.9|2026.6|2017.5|2017.2|11542
1708718400000|2024-02-23 20:00:00|2020.2|2019.9|2016.9|2016.6|2021.1|2020.8|2015.6|2015.3|25284
1708722000000|2024-02-23 21:00:00|2016.6|2016.3|2014.9|2014.1|2016.6|2016.3|2014.2|2013.9|9120
1708902000000|2024-02-25 23:00:00|2016.8|2016.5|2018.3|2018|2021|2020.7|2014.7|2014.4|1167
1708905600000|2024-02-26 00:00:00|2018.4|2018.1|2010.9|2010.6|2019|2018.7|2010.6|2010.3|1374
1708909200000|2024-02-26 01:00:00|2010.8|2010.5|2010.7|2010.4|2012.8|2012.5|2008.4|2008.1|1411
1708912800000|2024-02-26 02:00:00|2010.6|2010.3|2011.4|2011.1|2012.9|2012.6|2010.1|2009.8|487
1708916400000|2024-02-26 03:00:00|2011.3|2011|2012.5|2012.2|2013|2012.7|2010.7|2010.4|405
1708920000000|2024-02-26 04:00:00|2012.6|2012.3|2012.7|2012.4|2013.1|2012.8|2011.6|2011.3|296
1708923600000|2024-02-26 05:00:00|2012.6|2012.3|2013.2|2012.9|2014.5|2014.2|2012.5|2012.2|331
1708927200000|2024-02-26 06:00:00|2013.3|2013|2013.1|2012.8|2013.9|2013.6|2011.4|2011.1|436
1708930800000|2024-02-26 07:00:00|2013|2012.7|2012.8|2012.5|2015.1|2014.8|2012.3|2012|959
1708934400000|2024-02-26 08:00:00|2012.7|2012.4|2009.2|2008.9|2016|2015.7|2008.7|2008.4|1626
1708938000000|2024-02-26 09:00:00|2009.4|2009.1|2008.5|2008.2|2010.2|2009.9|2006.5|2006.2|2067
1708941600000|2024-02-26 10:00:00|2008.3|2008|2009.9|2009.6|2010.7|2010.4|2007.5|2007.2|1151
1708945200000|2024-02-26 11:00:00|2009.8|2009.5|2009.9|2009.6|2011.8|2011.5|2008.3|2008|1718
1708948800000|2024-02-26 12:00:00|2010.4|2010.1|2009.1|2008.8|2011.5|2011.2|2008.2|2007.9|1450
1708952400000|2024-02-26 13:00:00|2009|2008.7|2016.8|2016.5|2018.7|2018.4|2007|2006.7|5687
1708956000000|2024-02-26 14:00:00|2017.2|2016.9|2032.9|2032.6|2033.4|2033.1|2008.5|2008.2|29798
1708959600000|2024-02-26 15:00:00|2033.3|2033|2030.4|2030.1|2033.8|2033.5|2023.9|2023.6|20968
1708963200000|2024-02-26 16:00:00|2030.6|2030.3|2031.1|2030.8|2031.8|2031.5|2025.2|2024.9|11484
1708966800000|2024-02-26 17:00:00|2031.2|2030.9|2028.5|2028.2|2031.3|2031|2026.2|2025.9|6866
1708970400000|2024-02-26 18:00:00|2028.4|2028.1|2024.2|2023.9|2028.7|2028.4|2018|2017.7|14678
1708974000000|2024-02-26 19:00:00|2024|2023.7|2028.7|2028.4|2029.2|2028.9|2021.8|2021.5|8824
1708977600000|2024-02-26 20:00:00|2028.8|2028.5|2029.6|2029.3|2033.6|2033.3|2026.7|2026.4|24360
1708981200000|2024-02-26 21:00:00|2029.3|2029|2028.5|2027.7|2029.6|2029.3|2027.3|2027|7849
1708984800000|2024-02-26 22:00:00|2028.6|2027.8|2028.3|2027.5|2029.1|2028.3|2028.1|2027.3|0
1708988400000|2024-02-26 23:00:00|2028.4|2027.6|2029.2|2028.9|2031.6|2031.3|2028.1|2027.5|857
1708992000000|2024-02-27 00:00:00|2029.3|2029|2028.4|2028.1|2029.4|2029.1|2024.9|2024.6|1062
1708995600000|2024-02-27 01:00:00|2028.3|2028|2027.5|2027.2|2029.5|2029.2|2026.9|2026.6|852
1708999200000|2024-02-27 02:00:00|2027.6|2027.3|2026.3|2026|2029.7|2029.4|2025.5|2025.2|750
1709002800000|2024-02-27 03:00:00|2026.2|2025.9|2027.6|2027.3|2028.3|2028|2025.4|2025.1|578
1709006400000|2024-02-27 04:00:00|2027.7|2027.4|2028.1|2027.8|2028.3|2028|2027.1|2026.8|236
1709010000000|2024-02-27 05:00:00|2028|2027.7|2026.8|2026.5|2029|2028.7|2024.7|2024.4|481
1709013600000|2024-02-27 06:00:00|2026.9|2026.6|2026.6|2026.3|2027.7|2027.4|2025.2|2024.9|542
1709017200000|2024-02-27 07:00:00|2026.7|2026.4|2033|2032.7|2033.6|2033.3|2026.2|2025.9|1554
1709020800000|2024-02-27 08:00:00|2033.1|2032.8|2029.4|2029.1|2034.9|2034.6|2029.3|2029|1803
1709024400000|2024-02-27 09:00:00|2029.5|2029.2|2036|2035.7|2037|2036.7|2029.5|2029.2|1608
1709028000000|2024-02-27 10:00:00|2035.9|2035.6|2037.8|2037.5|2037.8|2037.5|2033.9|2033.6|1383
1709031600000|2024-02-27 11:00:00|2037.6|2037.3|2038|2037.7|2038.8|2038.5|2036.1|2035.8|1264
1709035200000|2024-02-27 12:00:00|2038.1|2037.8|2047.2|2046.9|2047.7|2047.4|2037.5|2037.2|4464
1709038800000|2024-02-27 13:00:00|2047.4|2047.1|2050|2049.7|2051.3|2051|2041.8|2041.5|7923
1709042400000|2024-02-27 14:00:00|2049.8|2049.5|2049.2|2048.9|2055.4|2055.1|2042.8|2042.5|31371
1709046000000|2024-02-27 15:00:00|2049|2048.7|2052.4|2052.1|2054.9|2054.6|2045.9|2045.6|23059
1709049600000|2024-02-27 16:00:00|2052.6|2052.3|2058.2|2057.9|2059.1|2058.8|2051.9|2051.6|16013
1709053200000|2024-02-27 17:00:00|2058.3|2058|2050.7|2050.4|2059|2058.7|2050.3|2050|11958
1709056800000|2024-02-27 18:00:00|2050.6|2050.3|2053.4|2053.1|2055.5|2055.2|2049|2048.7|11757
1709060400000|2024-02-27 19:00:00|2053.5|2053.2|2054|2053.7|2055|2054.7|2049.9|2049.6|9427
1709064000000|2024-02-27 20:00:00|2054.1|2053.8|2057.1|2056.8|2059.8|2059.5|2052.4|2052.1|27230
1709067600000|2024-02-27 21:00:00|2056.9|2056.6|2055.3|2054.5|2058.1|2057.8|2055|2054.5|7433
1709071200000|2024-02-27 22:00:00|2055.4|2054.6|2056.5|2055.7|2056.6|2055.8|2054.9|2054.1|0
1709074800000|2024-02-27 23:00:00|2056.8|2056|2054.8|2054.5|2057.5|2057.2|2054.5|2054.2|974
1709078400000|2024-02-28 00:00:00|2054.9|2054.6|2054.1|2053.8|2055.7|2055.4|2054.1|2053.8|572
1709082000000|2024-02-28 01:00:00|2054|2053.7|2055.3|2055|2056|2055.7|2053|2052.7|781
1709085600000|2024-02-28 02:00:00|2055.4|2055.1|2054.8|2054.5|2055.7|2055.4|2054.2|2053.9|301
1709089200000|2024-02-28 03:00:00|2054.7|2054.4|2055.7|2055.4|2055.9|2055.6|2053.7|2053.4|440
1709092800000|2024-02-28 04:00:00|2055.6|2055.3|2053.2|2052.9|2055.7|2055.4|2052.9|2052.6|483
1709096400000|2024-02-28 05:00:00|2053.1|2052.8|2053.2|2052.9|2054.3|2054|2052.2|2051.9|370
1709100000000|2024-02-28 06:00:00|2053.1|2052.8|2053.1|2052.8|2053.8|2053.5|2051.9|2051.6|403
1709103600000|2024-02-28 07:00:00|2053|2052.7|2053.8|2053.5|2054.6|2054.3|2051|2050.7|1128
1709107200000|2024-02-28 08:00:00|2054|2053.7|2046.6|2046.3|2054.6|2054.3|2046.3|2046|2495
1709110800000|2024-02-28 09:00:00|2046.7|2046.4|2040.9|2040.6|2049|2048.7|2039.8|2039.5|3206
1709114400000|2024-02-28 10:00:00|2040.8|2040.5|2042.6|2042.3|2044.9|2044.6|2039.8|2039.5|1952
1709118000000|2024-02-28 11:00:00|2042.4|2042.1|2040.6|2040.3|2045.3|2045|2040|2039.7|2173
1709121600000|2024-02-28 12:00:00|2040.8|2040.5|2041.3|2041|2043.5|2043.2|2039.6|2039.3|2667
1709125200000|2024-02-28 13:00:00|2041.2|2040.9|2045.6|2045.3|2047.8|2047.5|2040.8|2040.5|6746
1709128800000|2024-02-28 14:00:00|2045.7|2045.4|2048.3|2048|2049.7|2049.4|2036|2035.7|27959
1709132400000|2024-02-28 15:00:00|2048.4|2048.1|2052.7|2052.4|2056|2055.7|2044.9|2044.6|22549
1709136000000|2024-02-28 16:00:00|2052.8|2052.5|2053.2|2052.9|2055|2054.7|2047.5|2047.2|13052
1709139600000|2024-02-28 17:00:00|2053.3|2053|2049|2048.7|2054.8|2054.5|2045.7|2045.4|7569
1709143200000|2024-02-28 18:00:00|2048.8|2048.5|2050.6|2050.3|2051.6|2051.3|2045.4|2045.1|7147
1709146800000|2024-02-28 19:00:00|2050.5|2050.2|2046.3|2046|2050.9|2050.6|2041.5|2041.2|12290
1709150400000|2024-02-28 20:00:00|2046.5|2046.2|2041.2|2040.9|2047.6|2047.3|2038.1|2037.8|21572
1709154000000|2024-02-28 21:00:00|2040.9|2040.6|2038.7|2037.9|2041.2|2040.9|2036.4|2036.1|9631
1709157600000|2024-02-28 22:00:00|2038.6|2037.8|2038.1|2037.3|2038.7|2037.9|2037.1|2036.3|0
1709161200000|2024-02-28 23:00:00|2038.4|2038.1|2036.9|2036.6|2040.1|2039.8|2036.7|2036.4|1013
1709164800000|2024-02-29 00:00:00|2036.8|2036.5|2040.8|2040.5|2040.9|2040.6|2036.7|2036.4|862
1709168400000|2024-02-29 01:00:00|2040.7|2040.4|2042.8|2042.5|2043.4|2043.1|2040.4|2040.1|1016
1709172000000|2024-02-29 02:00:00|2042.9|2042.6|2045.2|2044.9|2046|2045.7|2042.9|2042.6|1191
1709175600000|2024-02-29 03:00:00|2045.3|2045|2046.8|2046.5|2046.8|2046.5|2044.9|2044.6|785
1709179200000|2024-02-29 04:00:00|2046.7|2046.4|2048.5|2048.2|2048.7|2048.4|2046.6|2046.3|710
1709182800000|2024-02-29 05:00:00|2048.6|2048.3|2048.1|2047.8|2049.3|2049|2047.2|2046.9|487
1709186400000|2024-02-29 06:00:00|2048|2047.7|2046.4|2046.1|2048.2|2047.9|2046.3|2046|652
1709190000000|2024-02-29 07:00:00|2046.3|2046|2041.9|2041.6|2048.6|2048.3|2041.9|2041.6|1373
1709193600000|2024-02-29 08:00:00|2042|2041.7|2042|2041.7|2044.4|2044.1|2037.1|2036.8|3557
1709197200000|2024-02-29 09:00:00|2042.2|2041.9|2045.6|2045.3|2045.9|2045.6|2037.4|2037.1|2759
1709200800000|2024-02-29 10:00:00|2045.4|2045.1|2043.8|2043.5|2046.8|2046.5|2042.8|2042.5|2185
1709204400000|2024-02-29 11:00:00|2043.7|2043.4|2047|2046.7|2048.9|2048.6|2043.5|2043.2|2316
1709208000000|2024-02-29 12:00:00|2047.1|2046.8|2043.9|2043.6|2048.3|2048|2043.5|2043.2|2966
1709211600000|2024-02-29 13:00:00|2043.8|2043.5|2071.7|2071.4|2074.4|2074.1|2035.4|2035.1|30909
1709215200000|2024-02-29 14:00:00|2071.8|2071.5|2071.7|2071.4|2081.4|2081.1|2066.4|2066.1|42378
1709218800000|2024-02-29 15:00:00|2072.3|2072|2058.7|2058.4|2077.9|2077.6|2057.5|2057.2|34385
1709222400000|2024-02-29 16:00:00|2058.9|2058.6|2051.6|2051.3|2061.3|2061|2042.1|2041.8|25212
1709226000000|2024-02-29 17:00:00|2051.5|2051.2|2053.3|2053|2054.5|2054.2|2046.2|2045.9|12063
1709229600000|2024-02-29 18:00:00|2053.1|2052.8|2055.6|2055.3|2055.6|2055.3|2051.9|2051.6|8355
1709233200000|2024-02-29 19:00:00|2055.5|2055.2|2050.9|2050.6|2056.7|2056.4|2048.2|2047.9|9760
1709236800000|2024-02-29 20:00:00|2051|2050.7|2053.2|2052.9|2060.7|2060.4|2050.9|2050.6|39249
1709240400000|2024-02-29 21:00:00|2053.1|2052.8|2051.9|2051.1|2055.2|2054.9|2049.6|2049.3|14932
1709244000000|2024-02-29 22:00:00|2051.8|2051|2052.2|2051.4|2052.3|2051.5|2051.7|2050.9|0
1709247600000|2024-02-29 23:00:00|2052.1|2051.8|2050.2|2049.9|2054.1|2053.8|2048|2047.7|1357
1709251200000|2024-03-01 00:00:00|2050.3|2050|2053.2|2052.9|2053.5|2053.2|2050.3|2050|945
1709254800000|2024-03-01 01:00:00|2053.3|2053|2058.3|2058|2058.5|2058.2|2052.4|2052.1|777
1709258400000|2024-03-01 02:00:00|2058.2|2057.9|2058.3|2058|2059|2058.7|2057.1|2056.8|667
1709262000000|2024-03-01 03:00:00|2058.5|2058.2|2056.9|2056.6|2059.2|2058.9|2056.5|2056.2|666
1709265600000|2024-03-01 04:00:00|2057|2056.7|2054.9|2054.6|2057.2|2056.9|2054.9|2054.6|598
1709269200000|2024-03-01 05:00:00|2055|2054.7|2056.5|2056.2|2057.6|2057.3|2054.4|2054.1|449
1709272800000|2024-03-01 06:00:00|2056.6|2056.3|2058.5|2058.2|2058.5|2058.2|2056.2|2055.9|362
1709276400000|2024-03-01 07:00:00|2058.4|2058.1|2057.8|2057.5|2059.4|2059.1|2057|2056.7|1183
1709280000000|2024-03-01 08:00:00|2057.7|2057.4|2055.7|2055.4|2057.7|2057.4|2052.9|2052.6|2036
1709283600000|2024-03-01 09:00:00|2055.5|2055.2|2053.3|2053|2056.8|2056.5|2050.5|2050.2|2420
1709287200000|2024-03-01 10:00:00|2053.5|2053.2|2050.4|2050.1|2053.6|2053.3|2043.1|2042.8|3669
1709290800000|2024-03-01 11:00:00|2050.3|2050|2052.1|2051.8|2053.3|2053|2047.5|2047.2|2606
1709294400000|2024-03-01 12:00:00|2052|2051.7|2054|2053.7|2055.1|2054.8|2051.1|2050.8|1552
1709298000000|2024-03-01 13:00:00|2053.9|2053.6|2059.6|2059.3|2059.9|2059.6|2051.3|2051|7115
1709301600000|2024-03-01 14:00:00|2059.7|2059.4|2054.6|2054.3|2065|2064.7|2048.5|2048.2|24910
1709305200000|2024-03-01 15:00:00|2057|2056.7|2075.8|2075.5|2077.1|2076.8|2056.2|2055.9|38741
1709308800000|2024-03-01 16:00:00|2076|2075.7|2075.3|2075|2080.2|2079.9|2070.3|2070|24091
1709312400000|2024-03-01 17:00:00|2075.1|2074.8|2075.9|2075.6|2078.6|2078.3|2073.1|2072.8|8845
1709316000000|2024-03-01 18:00:00|2076|2075.7|2077.5|2077.2|2077.6|2077.3|2073.3|2073|10438
1709319600000|2024-03-01 19:00:00|2077.7|2077.4|2078.9|2078.6|2079.3|2079|2075.2|2074.9|11277
1709323200000|2024-03-01 20:00:00|2078.7|2078.4|2076|2075.7|2079|2078.7|2071.8|2071.5|26727
1709326800000|2024-03-01 21:00:00|2075.8|2075.5|2070.2|2069.4|2075.8|2075.5|2069.7|2069.4|10292
1709506800000|2024-03-03 23:00:00|2070.6|2069.8|2074.3|2074|2079|2078.7|2070.6|2069.8|2148
1709510400000|2024-03-04 00:00:00|2074.4|2074.1|2074.4|2074.1|2076.1|2075.8|2072.5|2072.2|885
1709514000000|2024-03-04 01:00:00|2074.5|2074.2|2072.7|2072.4|2075|2074.7|2071.9|2071.6|692
1709517600000|2024-03-04 02:00:00|2072.6|2072.3|2072.5|2072.2|2074.1|2073.8|2071.9|2071.6|565
1709521200000|2024-03-04 03:00:00|2072.8|2072.5|2072.2|2071.9|2073|2072.7|2071.9|2071.6|449
1709524800000|2024-03-04 04:00:00|2072.1|2071.8|2072.3|2072|2073.7|2073.4|2071.9|2071.6|432
1709528400000|2024-03-04 05:00:00|2072.5|2072.2|2071.8|2071.5|2072.9|2072.6|2071.4|2071.1|361
1709532000000|2024-03-04 06:00:00|2071.7|2071.4|2072.6|2072.3|2073|2072.7|2071.5|2071.2|568
1709535600000|2024-03-04 07:00:00|2072.7|2072.4|2073.9|2073.6|2075.1|2074.8|2072.5|2072.2|1399
1709539200000|2024-03-04 08:00:00|2074|2073.7|2077.3|2077|2082.7|2082.4|2073.5|2073.2|7301
1709542800000|2024-03-04 09:00:00|2077.4|2077.1|2085.6|2085.3|2086.8|2086.5|2076.9|2076.6|3446
1709546400000|2024-03-04 10:00:00|2085.7|2085.4|2088.6|2088.3|2089.6|2089.3|2085.4|2085.1|2508
1709550000000|2024-03-04 11:00:00|2088.5|2088.2|2090|2089.7|2090.2|2089.9|2086.2|2085.9|2758
1709553600000|2024-03-04 12:00:00|2089.7|2089.4|2089.6|2089.3|2090.2|2089.9|2088|2087.7|3703
1709557200000|2024-03-04 13:00:00|2089.8|2089.5|2087.2|2086.9|2090.2|2089.9|2083.9|2083.6|7290
1709560800000|2024-03-04 14:00:00|2087.4|2087.1|2092.2|2091.9|2095|2094.7|2084.6|2084.3|34417
1709564400000|2024-03-04 15:00:00|2092.1|2091.8|2080.3|2080|2092.2|2091.9|2077.9|2077.6|25027
1709568000000|2024-03-04 16:00:00|2080.4|2080.1|2089|2088.7|2089|2088.7|2080.3|2080|15617
1709571600000|2024-03-04 17:00:00|2088.9|2088.6|2085.2|2084.9|2089.4|2089.1|2084.4|2084.1|6595
1709575200000|2024-03-04 18:00:00|2085.1|2084.8|2082.6|2082.3|2087.8|2087.5|2081.8|2081.5|7976
1709578800000|2024-03-04 19:00:00|2082.4|2082.1|2083.1|2082.8|2086.1|2085.8|2080.1|2079.8|11972
1709582400000|2024-03-04 20:00:00|2083.2|2082.9|2073.6|2073.3|2084.7|2084.4|2071.4|2071.1|27323
1709586000000|2024-03-04 21:00:00|2073.5|2073.2|2072.2|2071.4|2074.2|2073.9|2071.1|2070.8|8555
1709589600000|2024-03-04 22:00:00|2072.1|2071.3|2071.8|2071|2072.2|2071.4|2071.8|2071|0
1709593200000|2024-03-04 23:00:00|2070.7|2070.4|2068.3|2068|2072.4|2072.1|2068.2|2067.9|976
1709596800000|2024-03-05 00:00:00|2068.1|2067.8|2068.6|2068.3|2070.2|2069.9|2067.3|2067|1182
1709600400000|2024-03-05 01:00:00|2068.5|2068.2|2067.1|2066.8|2070|2069.7|2065.5|2065.2|1202
1709604000000|2024-03-05 02:00:00|2067.2|2066.9|2066.6|2066.3|2068.2|2067.9|2065.9|2065.6|734
1709607600000|2024-03-05 03:00:00|2066.5|2066.2|2068.3|2068|2069|2068.7|2066.5|2066.2|787
1709611200000|2024-03-05 04:00:00|2068.4|2068.1|2066.7|2066.4|2069.1|2068.8|2066.6|2066.3|537
1709614800000|2024-03-05 05:00:00|2066.6|2066.3|2064.8|2064.5|2066.9|2066.6|2064.3|2064|1208
1709618400000|2024-03-05 06:00:00|2064.9|2064.6|2064.9|2064.6|2065.2|2064.9|2063|2062.7|876
1709622000000|2024-03-05 07:00:00|2064.8|2064.5|2069.1|2068.8|2069.3|2069|2064.8|2064.5|1472
1709625600000|2024-03-05 08:00:00|2069.2|2068.9|2064.9|2064.6|2071.8|2071.5|2063.9|2063.6|3611
1709629200000|2024-03-05 09:00:00|2065.1|2064.8|2064.1|2063.8|2068.6|2068.3|2063.8|2063.5|2048
1709632800000|2024-03-05 10:00:00|2064|2063.7|2066.6|2066.3|2067.9|2067.6|2064|2063.7|1147
1709636400000|2024-03-05 11:00:00|2066.7|2066.4|2069.3|2069|2070.9|2070.6|2066.7|2066.4|1492
1709640000000|2024-03-05 12:00:00|2069.4|2069.1|2063.6|2063.3|2069.9|2069.6|2063.6|2063.3|1920
1709643600000|2024-03-05 13:00:00|2063.5|2063.2|2064.1|2063.8|2066|2065.7|2060.8|2060.5|5561
1709647200000|2024-03-05 14:00:00|2064.3|2064|2066.2|2065.9|2071.2|2070.9|2057.9|2057.6|26617
1709650800000|2024-03-05 15:00:00|2067.5|2067.2|2062.6|2062.3|2075.7|2075.4|2058|2057.7|33133
1709654400000|2024-03-05 16:00:00|2062.4|2062.1|2062.6|2062.3|2064.2|2063.9|2056.4|2056.1|13745
1709658000000|2024-03-05 17:00:00|2062.5|2062.2|2067.1|2066.8|2068.6|2068.3|2062.1|2061.8|9489
1709661600000|2024-03-05 18:00:00|2067|2066.7|2059.4|2059.1|2068.9|2068.6|2058.8|2058.5|9480
1709665200000|2024-03-05 19:00:00|2059|2058.7|2050.5|2050.2|2062.1|2061.8|2049.3|2049|13865
1709668800000|2024-03-05 20:00:00|2050.4|2050.1|2053.8|2053.5|2055.9|2055.6|2046.8|2046.5|34160
1709672400000|2024-03-05 21:00:00|2053.7|2053.4|2054.1|2053.3|2056.4|2056.1|2053.7|2053.3|9590
1709676000000|2024-03-05 22:00:00|2054|2053.2|2055.2|2054.4|2055.2|2054.4|2054|2053.2|0
1709679600000|2024-03-05 23:00:00|2055|2054.2|2054.7|2054.4|2055.2|2054.9|2052.1|2051.8|1208
1709683200000|2024-03-06 00:00:00|2054.6|2054.3|2051.1|2050.8|2054.7|2054.4|2051|2050.7|832
1709686800000|2024-03-06 01:00:00|2051.2|2050.9|2052.5|2052.2|2054.1|2053.8|2050.8|2050.5|554
1709690400000|2024-03-06 02:00:00|2052.6|2052.3|2053.7|2053.4|2054.5|2054.2|2052.3|2052|262
1709694000000|2024-03-06 03:00:00|2053.8|2053.5|2055.2|2054.9|2055.2|2054.9|2053.4|2053.1|298
1709697600000|2024-03-06 04:00:00|2055.3|2055|2055.6|2055.3|2056|2055.7|2054.3|2054|225
1709701200000|2024-03-06 05:00:00|2055.7|2055.4|2056.2|2055.9|2056.7|2056.4|2055.6|2055.3|220
1709704800000|2024-03-06 06:00:00|2056.1|2055.8|2055.7|2055.4|2056.6|2056.3|2055.1|2054.8|323
1709708400000|2024-03-06 07:00:00|2055.9|2055.6|2055.5|2055.2|2056.6|2056.3|2054.1|2053.8|583
1709712000000|2024-03-06 08:00:00|2055.3|2055|2060.7|2060.4|2061.1|2060.8|2053.9|2053.6|1929
1709715600000|2024-03-06 09:00:00|2060.5|2060.2|2064.4|2064.1|2064.6|2064.3|2059.2|2058.9|1948
1709719200000|2024-03-06 10:00:00|2064.5|2064.2|2064.5|2064.2|2068.2|2067.9|2064.2|2063.9|3373
1709722800000|2024-03-06 11:00:00|2064.6|2064.3|2062.3|2062|2065.9|2065.6|2061.4|2061.1|1489
1709726400000|2024-03-06 12:00:00|2062.2|2061.9|2062.4|2062.1|2065.9|2065.6|2062.1|2061.8|2050
1709730000000|2024-03-06 13:00:00|2062.2|2061.9|2071.8|2071.5|2072.1|2071.8|2061.8|2061.5|9120
1709733600000|2024-03-06 14:00:00|2071.7|2071.4|2067.1|2066.8|2077.9|2077.6|2063.1|2062.8|26709
1709737200000|2024-03-06 15:00:00|2064.7|2064.4|2070.6|2070.3|2071.8|2071.5|2057.6|2057.3|22497
1709740800000|2024-03-06 16:00:00|2070.8|2070.5|2070.2|2069.9|2077.4|2077.1|2069.9|2069.6|18642
1709744400000|2024-03-06 17:00:00|2070.5|2070.2|2074.5|2074.2|2077.8|2077.5|2067.8|2067.5|14541
1709748000000|2024-03-06 18:00:00|2074.4|2074.1|2068|2067.7|2076.8|2076.5|2062.1|2061.8|15801
1709751600000|2024-03-06 19:00:00|2067.9|2067.6|2069.1|2068.8|2074.5|2074.2|2062.6|2062.3|22322
1709755200000|2024-03-06 20:00:00|2069|2068.7|2069.1|2068.8|2073.2|2072.9|2061.2|2060.9|27145
1709758800000|2024-03-06 21:00:00|2068.7|2068.4|2069.5|2068.7|2070.4|2070.1|2068.2|2067.9|6962
1709762400000|2024-03-06 22:00:00|2069.6|2068.8|2069.6|2068.8|2070.1|2069.3|2069.1|2068.3|0
1709766000000|2024-03-06 23:00:00|2070|2069.7|2063.9|2063.6|2070.1|2069.8|2063.9|2063.6|1727
1709769600000|2024-03-07 00:00:00|2063.8|2063.5|2062.4|2062.1|2065.9|2065.6|2061.8|2061.5|1269
1709773200000|2024-03-07 01:00:00|2062.3|2062|2059.2|2058.9|2064.1|2063.8|2058.8|2058.5|1537
1709776800000|2024-03-07 02:00:00|2059.1|2058.8|2058.2|2057.9|2060.2|2059.9|2056.8|2056.5|937
1709780400000|2024-03-07 03:00:00|2058.3|2058|2061.5|2061.2|2061.7|2061.4|2058|2057.7|411
1709784000000|2024-03-07 04:00:00|2061.4|2061.1|2061.7|2061.4|2062.3|2062|2060|2059.7|380
1709787600000|2024-03-07 05:00:00|2061.8|2061.5|2063.3|2063|2064.2|2063.9|2061.8|2061.5|670
1709791200000|2024-03-07 06:00:00|2063.4|2063.1|2061.9|2061.6|2065.7|2065.4|2061|2060.7|1056
1709794800000|2024-03-07 07:00:00|2061.8|2061.5|2059.4|2059.1|2062.1|2061.8|2058.4|2058.1|1227
1709798400000|2024-03-07 08:00:00|2059.5|2059.2|2062.6|2062.3|2065.2|2064.9|2057.7|2057.4|2761
1709802000000|2024-03-07 09:00:00|2062.5|2062.2|2067.1|2066.8|2069.1|2068.8|2061.8|2061.5|1792
1709805600000|2024-03-07 10:00:00|2067.2|2066.9|2071|2070.7|2073|2072.7|2067|2066.7|2135
1709809200000|2024-03-07 11:00:00|2070.9|2070.6|2068.9|2068.6|2071.4|2071.1|2068.5|2068.2|1156
1709812800000|2024-03-07 12:00:00|2068.8|2068.5|2068.8|2068.5|2072.7|2072.4|2067.6|2067.3|2283
1709816400000|2024-03-07 13:00:00|2069|2068.7|2079.9|2079.6|2084.8|2084.5|2067.4|2067.1|9818
1709820000000|2024-03-07 14:00:00|2081.3|2081|2087.8|2087.5|2098.2|2097.9|2079.3|2079|39200
1709823600000|2024-03-07 15:00:00|2087.6|2087.3|2087.5|2087.2|2091.5|2091.2|2080.4|2080.1|26498
1709827200000|2024-03-07 16:00:00|2087.6|2087.3|2085.7|2085.4|2088.2|2087.9|2080.8|2080.5|15977
1709830800000|2024-03-07 17:00:00|2085.8|2085.5|2087.2|2086.9|2087.6|2087.3|2083.3|2083|11174
1709834400000|2024-03-07 18:00:00|2087.3|2087|2089.9|2089.6|2090.7|2090.4|2086.4|2086.1|11773
1709838000000|2024-03-07 19:00:00|2090|2089.7|2085.5|2085.2|2090.1|2089.8|2084.4|2084.1|10242
1709841600000|2024-03-07 20:00:00|2085.6|2085.3|2085.4|2085.1|2087.2|2086.9|2082|2081.7|28467
1709845200000|2024-03-07 21:00:00|2085.3|2085|2086.6|2085.8|2087.1|2086.8|2081.5|2081.2|9119
1709848800000|2024-03-07 22:00:00|2086.8|2086|2087.4|2086.6|2087.5|2086.7|2086.5|2085.7|0
1709852400000|2024-03-07 23:00:00|2086.2|2085.9|2086.3|2086|2089|2088.7|2085.8|2085.5|787
1709856000000|2024-03-08 00:00:00|2086.7|2086.4|2087.7|2087.4|2088.6|2088.3|2085.3|2085|565
1709859600000|2024-03-08 01:00:00|2087.8|2087.5|2087.7|2087.4|2088.1|2087.8|2086.2|2085.9|245
1709863200000|2024-03-08 02:00:00|2087.6|2087.3|2086.1|2085.8|2087.7|2087.4|2085.8|2085.5|158
1709866800000|2024-03-08 03:00:00|2086.2|2085.9|2087.7|2087.4|2088.3|2088|2085.4|2085.1|338
1709870400000|2024-03-08 04:00:00|2087.8|2087.5|2088.8|2088.5|2090.8|2090.5|2087.7|2087.4|567
1709874000000|2024-03-08 05:00:00|2088.9|2088.6|2089.9|2089.6|2089.9|2089.6|2088.5|2088.2|159
1709877600000|2024-03-08 06:00:00|2090|2089.7|2089.5|2089.2|2090|2089.7|2088.3|2088|243
1709881200000|2024-03-08 07:00:00|2089.3|2089|2089.3|2089|2090.2|2089.9|2087.1|2086.8|734
1709884800000|2024-03-08 08:00:00|2089.4|2089.1|2091.5|2091.2|2093|2092.7|2087.3|2087|1918
1709888400000|2024-03-08 09:00:00|2091.9|2091.6|2091.3|2091|2092.8|2092.5|2087.7|2087.4|2636
1709892000000|2024-03-08 10:00:00|2091.1|2090.8|2090.4|2090.1|2091.4|2091.1|2087.5|2087.2|1449
1709895600000|2024-03-08 11:00:00|2090.3|2090|2085.9|2085.6|2090.9|2090.6|2085.1|2084.8|1419
1709899200000|2024-03-08 12:00:00|2085.7|2085.4|2081.3|2081|2086.4|2086.1|2079.8|2079.5|2782
1709902800000|2024-03-08 13:00:00|2081.2|2080.9|2108.3|2108|2114.3|2114|2066.5|2066.2|31798
1709906400000|2024-03-08 14:00:00|2108.2|2107.9|2115.9|2115.6|2120.7|2120.4|2101|2100.7|43115
1709910000000|2024-03-08 15:00:00|2116|2115.7|2114.5|2114.2|2118.8|2118.5|2107|2106.7|45111
1709913600000|2024-03-08 16:00:00|2114.3|2114|2090.7|2090.4|2115.1|2114.8|2089.6|2089.3|43219
1709917200000|2024-03-08 17:00:00|2090.4|2090.1|2084.5|2084.2|2097|2096.7|2083.3|2083|28932
1709920800000|2024-03-08 18:00:00|2084.2|2083.9|2078|2077.7|2085.6|2085.3|2074.2|2073.9|27037
1709924400000|2024-03-08 19:00:00|2078.1|2077.8|2091.1|2090.8|2094.2|2093.9|2077.5|2077.2|26412
1709928000000|2024-03-08 20:00:00|2091.2|2090.9|2084|2083.7|2093.5|2093.2|2081.4|2081.1|31260
1709931600000|2024-03-08 21:00:00|2083.9|2083.6|2086.3|2085.5|2088.9|2088.6|2083.6|2083.3|7216
1710108000000|2024-03-10 22:00:00|2086.2|2085.9|2078.4|2078.1|2086.5|2086.2|2077.5|2077.2|924
1710111600000|2024-03-10 23:00:00|2078.5|2078.2|2081.5|2081.2|2081.5|2081.2|2077.8|2077.5|537
1710115200000|2024-03-11 00:00:00|2081.4|2081.1|2081.7|2081.4|2082.6|2082.3|2080.1|2079.8|522
1710118800000|2024-03-11 01:00:00|2081.8|2081.5|2082.7|2082.4|2087.3|2087|2081.4|2081.1|448
1710122400000|2024-03-11 02:00:00|2082.8|2082.5|2080.9|2080.6|2083.5|2083.2|2080.2|2079.9|369
1710126000000|2024-03-11 03:00:00|2081|2080.7|2078.2|2077.9|2082.1|2081.8|2078.1|2077.8|145
1710129600000|2024-03-11 04:00:00|2078.1|2077.8|2077.9|2077.6|2078.2|2077.9|2076.8|2076.5|167
1710133200000|2024-03-11 05:00:00|2077.8|2077.5|2081.5|2081.2|2081.6|2081.3|2077.8|2077.5|131
1710136800000|2024-03-11 06:00:00|2081.4|2081.1|2082.2|2081.9|2082.6|2082.3|2080.1|2079.8|138
1710140400000|2024-03-11 07:00:00|2082.4|2082.1|2085.3|2085|2087|2086.7|2079.5|2079.2|647
1710144000000|2024-03-11 08:00:00|2085.4|2085.1|2083.3|2083|2087.9|2087.6|2078.5|2078.2|2492
1710147600000|2024-03-11 09:00:00|2083.5|2083.2|2087.6|2087.3|2088.5|2088.2|2083.2|2082.9|2458
1710151200000|2024-03-11 10:00:00|2087.5|2087.2|2085|2084.7|2087.9|2087.6|2081.7|2081.4|2210
1710154800000|2024-03-11 11:00:00|2085.1|2084.8|2084|2083.7|2087.7|2087.4|2082|2081.7|1453
1710158400000|2024-03-11 12:00:00|2083.9|2083.6|2078.4|2078.1|2083.9|2083.6|2076.3|2076|12762
1710162000000|2024-03-11 13:00:00|2078.3|2078|2067.9|2067.6|2084.5|2084.2|2067.8|2067.5|38972
1710165600000|2024-03-11 14:00:00|2068.1|2067.8|2070.5|2070.2|2071.6|2071.3|2063.9|2063.6|62082
1710169200000|2024-03-11 15:00:00|2070.3|2070|2073|2072.7|2073.3|2073|2064.7|2064.4|56062
1710172800000|2024-03-11 16:00:00|2073.1|2072.8|2073.8|2073.5|2075.7|2075.4|2068.5|2068.2|43040
1710176400000|2024-03-11 17:00:00|2073.9|2073.6|2070.4|2070.1|2075.5|2075.2|2067.6|2067.3|24365
1710180000000|2024-03-11 18:00:00|2070.5|2070.2|2071.9|2071.6|2072.4|2072.1|2068.1|2067.8|18389
1710183600000|2024-03-11 19:00:00|2071.8|2071.5|2068.6|2068.3|2072.2|2071.9|2064.5|2064.2|36204
1710187200000|2024-03-11 20:00:00|2068.5|2068.2|2071.6|2070.8|2071.7|2071.4|2068|2067.7|4677
1710190800000|2024-03-11 21:00:00|2071.5|2070.7|2070.8|2070|2071.5|2070.7|2070.2|2069.4|0
1710194400000|2024-03-11 22:00:00|2071.9|2071.1|2073.7|2073.4|2074.4|2074.1|2071.1|2070.8|199
1710198000000|2024-03-11 23:00:00|2073.8|2073.5|2074.8|2074.5|2074.9|2074.6|2073.2|2072.9|321
1710201600000|2024-03-12 00:00:00|2074.7|2074.4|2072.7|2072.4|2075.9|2075.6|2072.6|2072.3|245
1710205200000|2024-03-12 01:00:00|2072.8|2072.5|2074.8|2074.5|2075.7|2075.4|2072.2|2071.9|352
1710208800000|2024-03-12 02:00:00|2074.7|2074.4|2075.5|2075.2|2075.5|2075.2|2073.7|2073.4|286
1710212400000|2024-03-12 03:00:00|2075.4|2075.1|2076|2075.7|2076.5|2076.2|2075.4|2075.1|371
1710216000000|2024-03-12 04:00:00|2076.1|2075.8|2077|2076.7|2077.1|2076.8|2075.8|2075.5|184
1710219600000|2024-03-12 05:00:00|2077.1|2076.8|2079.1|2078.8|2079.3|2079|2077.1|2076.8|196
1710223200000|2024-03-12 06:00:00|2079.2|2078.9|2076.5|2076.2|2079.3|2079|2075|2074.7|135
1710226800000|2024-03-12 07:00:00|2076.4|2076.1|2075.3|2075|2076.7|2076.4|2074.4|2074.1|400
1710230400000|2024-03-12 08:00:00|2075.1|2074.8|2070.1|2069.8|2075.2|2074.9|2066.2|2065.9|734
1710234000000|2024-03-12 09:00:00|2069.9|2069.6|2070.7|2070.4|2072.3|2072|2069.4|2069.1|537
1710237600000|2024-03-12 10:00:00|2070.6|2070.3|2072.9|2072.6|2074.3|2074|2070.6|2070.3|2356
1710241200000|2024-03-12 11:00:00|2072.8|2072.5|2072.1|2071.8|2073.5|2073.2|2070.1|2069.8|3249
1710244800000|2024-03-12 12:00:00|2072.2|2071.9|2073.2|2072.9|2084.8|2084.5|2049.2|2048.9|16877
1710248400000|2024-03-12 13:00:00|2073.5|2073.2|2066.9|2066.6|2077.4|2077.1|2050.4|2050.1|27808
1710252000000|2024-03-12 14:00:00|2067.4|2067.1|2070.2|2069.9|2074.1|2073.8|2057.2|2056.9|34935
1710255600000|2024-03-12 15:00:00|2070.3|2070|2067.1|2066.8|2075.4|2075.1|2063.7|2063.4|33077
1710259200000|2024-03-12 16:00:00|2067.2|2066.9|2059|2058.7|2067.6|2067.3|2055|2054.7|30388
1710262800000|2024-03-12 17:00:00|2058.9|2058.6|2060.8|2060.5|2061.2|2060.9|2053.2|2052.9|24570
1710266400000|2024-03-12 18:00:00|2060.9|2060.6|2066.3|2066|2067.3|2067|2060.3|2060|25349
1710270000000|2024-03-12 19:00:00|2066.2|2065.9|2067.3|2067|2070.5|2070.2|2064.8|2064.5|34337
1710273600000|2024-03-12 20:00:00|2067.2|2066.9|2064.7|2063.9|2069|2068.7|2064.3|2063.6|8204
1710277200000|2024-03-12 21:00:00|2064.8|2064|2064.8|2064|2065.1|2064.3|2064.6|2063.8|0
1710280800000|2024-03-12 22:00:00|2064.9|2064.6|2065|2064.7|2066.9|2066.6|2064.2|2063.9|421
1710284400000|2024-03-12 23:00:00|2065.1|2064.8|2065.7|2065.4|2067.5|2067.2|2064.5|2064.2|735
1710288000000|2024-03-13 00:00:00|2065.6|2065.3|2063.9|2063.6|2066.8|2066.5|2063.4|2063.1|611
1710291600000|2024-03-13 01:00:00|2064|2063.7|2063.6|2063.3|2064.4|2064.1|2063|2062.7|543
1710295200000|2024-03-13 02:00:00|2063.5|2063.2|2061.5|2061.2|2063.8|2063.5|2061.5|2061.2|464
1710298800000|2024-03-13 03:00:00|2061.6|2061.3|2062.1|2061.8|2062.4|2062.1|2060.6|2060.3|461
1710302400000|2024-03-13 04:00:00|2062|2061.7|2063.4|2063.1|2063.5|2063.2|2062|2061.7|289
1710306000000|2024-03-13 05:00:00|2063.3|2063|2065.7|2065.4|2065.8|2065.5|2063.3|2063|423
1710309600000|2024-03-13 06:00:00|2065.8|2065.5|2065.8|2065.5|2066.1|2065.8|2064.2|2063.9|400
1710313200000|2024-03-13 07:00:00|2065.9|2065.6|2067.1|2066.8|2068.8|2068.5|2065.9|2065.6|1053
1710316800000|2024-03-13 08:00:00|2067.2|2066.9|2065.6|2065.3|2067.8|2067.5|2063.6|2063.3|2437
1710320400000|2024-03-13 09:00:00|2065.5|2065.2|2068.4|2068.1|2069.7|2069.4|2065.5|2065.2|1545
1710324000000|2024-03-13 10:00:00|2068.3|2068|2068.5|2068.2|2069.3|2069|2066.8|2066.5|2101
1710327600000|2024-03-13 11:00:00|2068.7|2068.4|2068.2|2067.9|2072.1|2071.8|2067.5|2067.2|3385
1710331200000|2024-03-13 12:00:00|2068.3|2068|2064|2063.7|2068.6|2068.3|2062.9|2062.6|6014
1710334800000|2024-03-13 13:00:00|2063.8|2063.5|2077.1|2076.8|2083.4|2083.1|2062.8|2062.5|36163
1710338400000|2024-03-13 14:00:00|2077.4|2077.1|2073.5|2073.2|2082.6|2082.3|2071.8|2071.5|31640
1710342000000|2024-03-13 15:00:00|2073.4|2073.1|2077.4|2077.1|2080.1|2079.8|2071|2070.7|17620
1710345600000|2024-03-13 16:00:00|2077.3|2077|2079.4|2079.1|2080.8|2080.5|2076.2|2075.9|15001
1710349200000|2024-03-13 17:00:00|2079.3|2079|2079.8|2079.5|2083.6|2083.3|2077.9|2077.6|15459
1710352800000|2024-03-13 18:00:00|2079.6|2079.3|2075.9|2075.6|2080.9|2080.6|2075.6|2075.3|11353
1710356400000|2024-03-13 19:00:00|2075.8|2075.5|2075.5|2075.2|2077.4|2077.1|2065.2|2064.9|37809
1710360000000|2024-03-13 20:00:00|2074.7|2074.4|2074.9|2074.1|2075.6|2075.3|2071.9|2071.6|9310
1710363600000|2024-03-13 21:00:00|2075.1|2074.3|2074.9|2074.1|2075.3|2074.5|2074.6|2073.8|0
1710367200000|2024-03-13 22:00:00|2074.3|2073.5|2073.9|2073.6|2075.4|2075.1|2073.3|2073|574
1710370800000|2024-03-13 23:00:00|2074|2073.7|2077.1|2076.8|2077.3|2077|2073.8|2073.5|579
1710374400000|2024-03-14 00:00:00|2077|2076.7|2075.2|2074.9|2077.1|2076.8|2074|2073.7|419
1710378000000|2024-03-14 01:00:00|2075.1|2074.8|2076.4|2076.1|2077|2076.7|2075.1|2074.8|400
1710381600000|2024-03-14 02:00:00|2076.3|2076|2074.6|2074.3|2076.5|2076.2|2074.6|2074.3|301
1710385200000|2024-03-14 03:00:00|2074.7|2074.4|2074.2|2073.9|2075.2|2074.9|2073.7|2073.4|268
1710388800000|2024-03-14 04:00:00|2074.1|2073.8|2074.4|2074.1|2074.5|2074.2|2073|2072.7|258
1710392400000|2024-03-14 05:00:00|2074.3|2074|2074.7|2074.4|2075.1|2074.8|2073.9|2073.6|214
1710396000000|2024-03-14 06:00:00|2074.6|2074.3|2077.7|2077.4|2077.8|2077.5|2074|2073.7|446
1710399600000|2024-03-14 07:00:00|2077.8|2077.5|2079.9|2079.6|2080|2079.7|2076.2|2075.9|825
1710403200000|2024-03-14 08:00:00|2080|2079.7|2082.6|2082.3|2084|2083.7|2079.2|2078.9|1771
1710406800000|2024-03-14 09:00:00|2082.7|2082.4|2080.8|2080.5|2083.1|2082.8|2079.7|2079.4|1914
1710410400000|2024-03-14 10:00:00|2080.9|2080.6|2079.7|2079.4|2081|2080.7|2078.6|2078.3|1316
1710414000000|2024-03-14 11:00:00|2079.5|2079.2|2079.4|2079.1|2081.9|2081.6|2078|2077.7|1687
1710417600000|2024-03-14 12:00:00|2079.6|2079.3|2071.4|2071.1|2080.1|2079.8|2067.8|2067.5|14720
1710421200000|2024-03-14 13:00:00|2071.3|2071|2039.8|2039.5|2073.3|2073|2038.8|2038.5|51584
1710424800000|2024-03-14 14:00:00|2039.4|2039.1|2042.6|2042.3|2048.6|2048.3|2035.7|2035.4|46931
1710428400000|2024-03-14 15:00:00|2042.8|2042.5|2041.1|2040.8|2044.3|2044|2033.7|2033.4|27278
1710432000000|2024-03-14 16:00:00|2041|2040.7|2036.6|2036.3|2042.2|2041.9|2035.2|2034.9|16683
1710435600000|2024-03-14 17:00:00|2036.5|2036.2|2038.4|2038.1|2038.4|2038.1|2029.9|2029.6|14824
1710439200000|2024-03-14 18:00:00|2038.3|2038|2030.1|2029.8|2040.2|2039.9|2029.5|2029.2|17219
1710442800000|2024-03-14 19:00:00|2030|2029.7|2036.5|2036.2|2036.5|2036.2|2018.2|2017.9|50748
1710446400000|2024-03-14 20:00:00|2036.6|2036.3|2036.5|2035.7|2038.2|2037.9|2034.4|2034.1|14217
1710450000000|2024-03-14 21:00:00|2036.6|2035.8|2035.3|2034.5|2036.7|2035.9|2035.1|2034.3|0
1710453600000|2024-03-14 22:00:00|2035.8|2035.5|2035|2034.7|2038|2037.7|2034.7|2034.4|1088
1710457200000|2024-03-14 23:00:00|2034.9|2034.6|2033.2|2032.9|2034.9|2034.6|2031.5|2031.2|685
1710460800000|2024-03-15 00:00:00|2033.3|2033|2034.5|2034.2|2034.9|2034.6|2033|2032.7|974
1710464400000|2024-03-15 01:00:00|2034.6|2034.3|2035.7|2035.4|2037.3|2037|2034.4|2034.1|530
1710468000000|2024-03-15 02:00:00|2035.6|2035.3|2035|2034.7|2035.8|2035.5|2033.8|2033.5|486
1710471600000|2024-03-15 03:00:00|2035.1|2034.8|2038.5|2038.2|2038.7|2038.4|2034.9|2034.6|489
1710475200000|2024-03-15 04:00:00|2038.4|2038.1|2036.5|2036.2|2038.9|2038.6|2036.2|2035.9|361
1710478800000|2024-03-15 05:00:00|2036.4|2036.1|2035.6|2035.3|2037.1|2036.8|2034.7|2034.4|353
1710482400000|2024-03-15 06:00:00|2035.5|2035.2|2034|2033.7|2037.5|2037.2|2033.4|2033.1|742
1710486000000|2024-03-15 07:00:00|2034.1|2033.8|2034.8|2034.5|2037.9|2037.6|2033.2|2032.9|1141
1710489600000|2024-03-15 08:00:00|2034.9|2034.6|2036.6|2036.3|2038.7|2038.4|2034.7|2034.4|1403
1710493200000|2024-03-15 09:00:00|2036.7|2036.4|2041.9|2041.6|2042.6|2042.3|2036.6|2036.3|2082
1710496800000|2024-03-15 10:00:00|2042.4|2042.1|2038.8|2038.5|2044|2043.7|2038.4|2038.1|2945
1710500400000|2024-03-15 11:00:00|2038.7|2038.4|2040|2039.7|2042.2|2041.9|2038.1|2037.8|2143
1710504000000|2024-03-15 12:00:00|2040.2|2039.9|2037.7|2037.4|2041.1|2040.8|2034.7|2034.4|7271
1710507600000|2024-03-15 13:00:00|2037.5|2037.2|2037.9|2037.6|2047.6|2047.3|2027.9|2027.6|38580
1710511200000|2024-03-15 14:00:00|2037.3|2037|2042.5|2042.2|2044.8|2044.5|2030.5|2030.2|25125
1710514800000|2024-03-15 15:00:00|2042.7|2042.4|2040.2|2039.9|2043.5|2043.2|2037.2|2036.9|14521
1710518400000|2024-03-15 16:00:00|2040.1|2039.8|2031.2|2030.9|2041.3|2041|2030.7|2030.4|15277
1710522000000|2024-03-15 17:00:00|2031.1|2030.8|2039.9|2039.6|2040.8|2040.5|2031|2030.7|11358
1710525600000|2024-03-15 18:00:00|2039.8|2039.5|2041.8|2041.5|2043.5|2043.2|2036.5|2036.2|11162
1710529200000|2024-03-15 19:00:00|2041.7|2041.4|2041.2|2040.9|2045.1|2044.8|2039.2|2038.9|40351
1710532800000|2024-03-15 20:00:00|2041.1|2040.8|2041.7|2040.9|2043.3|2043|2040.2|2039.9|10953
1710712800000|2024-03-17 22:00:00|2041.8|2041.5|2041.7|2041.4|2045.1|2044.8|2040.6|2040.3|738
1710716400000|2024-03-17 23:00:00|2041.8|2041.5|2041.4|2041.1|2042.3|2042|2039.6|2039.3|443
1710720000000|2024-03-18 00:00:00|2041.3|2041|2040.7|2040.4|2041.6|2041.3|2039.1|2038.8|666
1710723600000|2024-03-18 01:00:00|2040.6|2040.3|2043.5|2043.2|2043.8|2043.5|2039.6|2039.3|545
1710727200000|2024-03-18 02:00:00|2043.6|2043.3|2044|2043.7|2044.4|2044.1|2042.8|2042.5|298
1710730800000|2024-03-18 03:00:00|2044.1|2043.8|2043.5|2043.2|2044.4|2044.1|2042.7|2042.4|354
1710734400000|2024-03-18 04:00:00|2043.4|2043.1|2046.1|2045.8|2046.2|2045.9|2043.2|2042.9|325
1710738000000|2024-03-18 05:00:00|2046|2045.7|2046.6|2046.3|2046.9|2046.6|2045.5|2045.2|249
1710741600000|2024-03-18 06:00:00|2046.7|2046.4|2048|2047.7|2048.5|2048.2|2046.6|2046.3|685
1710745200000|2024-03-18 07:00:00|2047.9|2047.6|2043.9|2043.6|2048.6|2048.3|2043.7|2043.4|876
1710748800000|2024-03-18 08:00:00|2044|2043.7|2045.2|2044.9|2046|2045.7|2041.1|2040.8|1968
1710752400000|2024-03-18 09:00:00|2045.3|2045|2043|2042.7|2046.9|2046.6|2042.9|2042.6|1591
1710756000000|2024-03-18 10:00:00|2042.8|2042.5|2041.1|2040.8|2043.3|2043|2040.1|2039.8|1441
1710759600000|2024-03-18 11:00:00|2040.9|2040.6|2051.3|2051|2053|2052.7|2040.7|2040.4|3806
1710763200000|2024-03-18 12:00:00|2051.5|2051.2|2049|2048.7|2054.8|2054.5|2048.4|2048.1|4551
1710766800000|2024-03-18 13:00:00|2049.1|2048.8|2035.3|2035|2049.7|2049.4|2031.3|2031|32137
1710770400000|2024-03-18 14:00:00|2035.4|2035.1|2044.6|2044.3|2045|2044.7|2031.4|2031.1|17996
1710774000000|2024-03-18 15:00:00|2044.7|2044.4|2037.4|2037.1|2045.1|2044.8|2034.5|2034.2|13137
1710777600000|2024-03-18 16:00:00|2037.6|2037.3|2033.8|2033.5|2040.2|2039.9|2033|2032.7|10416
1710781200000|2024-03-18 17:00:00|2033.6|2033.3|2037.5|2037.2|2037.6|2037.3|2032.7|2032.4|9111
1710784800000|2024-03-18 18:00:00|2037.6|2037.3|2037.1|2036.8|2041.3|2041|2035.4|2035.1|8811
1710788400000|2024-03-18 19:00:00|2037|2036.7|2028.4|2028.1|2037.7|2037.4|2025.6|2025.3|28803
1710792000000|2024-03-18 20:00:00|2028.5|2028.2|2028.2|2027.4|2029.2|2028.9|2026.1|2025.8|9834
1710795600000|2024-03-18 21:00:00|2028.3|2027.5|2027.8|2027|2028.5|2027.7|2027.3|2026.5|1
1710799200000|2024-03-18 22:00:00|2027.7|2026.9|2027.4|2027.1|2029.1|2028.8|2026|2025.7|559
1710802800000|2024-03-18 23:00:00|2027.3|2027|2027.3|2027|2027.9|2027.6|2026.1|2025.8|478
1710806400000|2024-03-19 00:00:00|2027.4|2027.1|2024.6|2024.3|2027.7|2027.4|2024.5|2024.2|588
1710810000000|2024-03-19 01:00:00|2024.7|2024.4|2025.3|2025|2025.3|2025|2022.9|2022.6|332
1710813600000|2024-03-19 02:00:00|2025.2|2024.9|2026.2|2025.9|2027.5|2027.2|2025.1|2024.8|244
1710817200000|2024-03-19 03:00:00|2026.3|2026|2026|2025.7|2029.1|2028.8|2023.2|2022.9|739
1710820800000|2024-03-19 04:00:00|2026.1|2025.8|2027|2026.7|2028.8|2028.5|2025.6|2025.3|337
1710824400000|2024-03-19 05:00:00|2027.1|2026.8|2028.9|2028.6|2029|2028.7|2025.3|2025|543
1710828000000|2024-03-19 06:00:00|2029|2028.7|2026.1|2025.8|2030|2029.7|2025.1|2024.8|741
1710831600000|2024-03-19 07:00:00|2026.4|2026.1|2025.2|2024.9|2027.6|2027.3|2024.1|2023.8|562
1710835200000|2024-03-19 08:00:00|2025.5|2025.2|2024|2023.7|2027.2|2026.9|2023.4|2023.1|2094
1710838800000|2024-03-19 09:00:00|2023.9|2023.6|2021.7|2021.4|2024.6|2024.3|2020.2|2019.9|2010
1710842400000|2024-03-19 10:00:00|2021.9|2021.6|2023|2022.7|2026|2025.7|2021.4|2021.1|1974
1710846000000|2024-03-19 11:00:00|2022.9|2022.6|2019.1|2018.8|2023.4|2023.1|2018|2017.7|4056
1710849600000|2024-03-19 12:00:00|2018.6|2018.3|2015.3|2015|2019.5|2019.2|2011|2010.7|9842
1710853200000|2024-03-19 13:00:00|2015.1|2014.8|2018.3|2018|2025.8|2025.5|2012.6|2012.3|26840
1710856800000|2024-03-19 14:00:00|2018.5|2018.2|2023|2022.7|2024.2|2023.9|2016.3|2016|16378
1710860400000|2024-03-19 15:00:00|2022.9|2022.6|2033.1|2032.8|2033.2|2032.9|2021.7|2021.4|11654
1710864000000|2024-03-19 16:00:00|2033|2032.7|2041.2|2040.9|2044.5|2044.2|2031.9|2031.6|14906
1710867600000|2024-03-19 17:00:00|2041.5|2041.2|2041.2|2040.9|2045.1|2044.8|2039.3|2039|11262
1710871200000|2024-03-19 18:00:00|2041.1|2040.8|2039.8|2039.5|2044.8|2044.5|2037.8|2037.5|9280
1710874800000|2024-03-19 19:00:00|2039.5|2039.2|2039.3|2039|2042.2|2041.9|2035.1|2034.8|27027
1710878400000|2024-03-19 20:00:00|2039.2|2038.9|2039.2|2038.4|2040.7|2040.4|2038.6|2038.3|6340
1710882000000|2024-03-19 21:00:00|2039.3|2038.5|2039.3|2038.5|2039.4|2038.6|2038.9|2038.1|0
1710885600000|2024-03-19 22:00:00|2039|2038.2|2039.2|2038.9|2039.5|2039.2|2037.9|2037.6|486
1710889200000|2024-03-19 23:00:00|2039.3|2039|2037.8|2037.5|2039.4|2039.1|2037.5|2037.2|403
1710892800000|2024-03-20 00:00:00|2037.6|2037.3|2037.7|2037.4|2038.4|2038.1|2036.3|2036|359
1710896400000|2024-03-20 01:00:00|2037.8|2037.5|2036.3|2036|2038.2|2037.9|2036.1|2035.8|297
1710900000000|2024-03-20 02:00:00|2036.4|2036.1|2037.4|2037.1|2037.4|2037.1|2035.9|2035.6|358
1710903600000|2024-03-20 03:00:00|2037.3|2037|2036.6|2036.3|2037.3|2037|2035.8|2035.5|194
1710907200000|2024-03-20 04:00:00|2036.5|2036.2|2035|2034.7|2036.9|2036.6|2034.9|2034.6|203
1710910800000|2024-03-20 05:00:00|2034.9|2034.6|2034.9|2034.6|2035.7|2035.4|2034.6|2034.3|242
1710914400000|2024-03-20 06:00:00|2035|2034.7|2034.7|2034.4|2036.3|2036|2034|2033.7|306
1710918000000|2024-03-20 07:00:00|2034.8|2034.5|2035.1|2034.8|2038.1|2037.8|2034.7|2034.4|1011
1710921600000|2024-03-20 08:00:00|2035|2034.7|2031.5|2031.2|2035.2|2034.9|2029.2|2028.9|1673
1710925200000|2024-03-20 09:00:00|2031.3|2031|2030.3|2030|2031.7|2031.4|2028.3|2028|2150
1710928800000|2024-03-20 10:00:00|2030.2|2029.9|2032.5|2032.2|2032.7|2032.4|2029.6|2029.3|1307
1710932400000|2024-03-20 11:00:00|2032.4|2032.1|2033.5|2033.2|2033.9|2033.6|2031.7|2031.4|1483
1710936000000|2024-03-20 12:00:00|2033.7|2033.4|2035.3|2035|2037.7|2037.4|2033.2|2032.9|3925
1710939600000|2024-03-20 13:00:00|2035.2|2034.9|2032.9|2032.6|2037.5|2037.2|2029.1|2028.8|20544
1710943200000|2024-03-20 14:00:00|2033.1|2032.8|2043.1|2042.8|2043.7|2043.4|2030|2029.7|12220
1710946800000|2024-03-20 15:00:00|2043|2042.7|2040|2039.7|2045.1|2044.8|2038.1|2037.8|8940
1710950400000|2024-03-20 16:00:00|2039.8|2039.5|2040.2|2039.9|2042.3|2042|2037.6|2037.3|6174
1710954000000|2024-03-20 17:00:00|2040.1|2039.8|2038.9|2038.6|2040.5|2040.2|2036.2|2035.9|6772
1710957600000|2024-03-20 18:00:00|2039|2038.7|2070.8|2070.5|2075.7|2075.4|2039|2038.7|81742
1710961200000|2024-03-20 19:00:00|2071.4|2071.1|2079.4|2079.1|2088.8|2088.5|2067.2|2066.9|64970
1710964800000|2024-03-20 20:00:00|2079.3|2079|2082.8|2082|2084.8|2084.5|2078.5|2078.2|12419
1710968400000|2024-03-20 21:00:00|2082.7|2081.9|2082.6|2081.8|2083.1|2082.3|2082.1|2081.3|0
1710972000000|2024-03-20 22:00:00|2082.9|2082.1|2089.5|2089.2|2089.5|2089.2|2082|2081.7|2782
1710975600000|2024-03-20 23:00:00|2089.4|2089.1|2089.4|2089.1|2091.4|2091.1|2088.8|2088.5|1633
1710979200000|2024-03-21 00:00:00|2089.3|2089|2088.5|2088.2|2089.3|2089|2085.7|2085.4|862
1710982800000|2024-03-21 01:00:00|2088.4|2088.1|2089.2|2088.9|2090.1|2089.8|2087.3|2087|485
1710986400000|2024-03-21 02:00:00|2089.1|2088.8|2091.5|2091.2|2092.4|2092.1|2088.9|2088.6|532
1710990000000|2024-03-21 03:00:00|2091.6|2091.3|2093.6|2093.3|2094.6|2094.3|2091.5|2091.2|843
1710993600000|2024-03-21 04:00:00|2093.7|2093.4|2094.8|2094.5|2095.3|2095|2093.4|2093.1|471
1710997200000|2024-03-21 05:00:00|2094.7|2094.4|2095.2|2094.9|2096.2|2095.9|2094.3|2094|660
1711000800000|2024-03-21 06:00:00|2095.1|2094.8|2096.5|2096.2|2096.8|2096.5|2094.2|2093.9|1132
1711004400000|2024-03-21 07:00:00|2096.6|2096.3|2100.7|2100.4|2101.9|2101.6|2095.9|2095.6|2682
1711008000000|2024-03-21 08:00:00|2100.6|2100.3|2095.4|2095.1|2104.3|2104|2094.6|2094.3|4955
1711011600000|2024-03-21 09:00:00|2095.5|2095.2|2091.8|2091.5|2095.5|2095.2|2090.2|2089.9|2702
1711015200000|2024-03-21 10:00:00|2091.9|2091.6|2091.9|2091.6|2093.2|2092.9|2089.5|2089.2|1569
1711018800000|2024-03-21 11:00:00|2092|2091.7|2096.2|2095.9|2096.5|2096.2|2091.6|2091.3|3711
1711022400000|2024-03-21 12:00:00|2096|2095.7|2090.7|2090.4|2098|2097.7|2089.5|2089.2|7007
1711026000000|2024-03-21 13:00:00|2090.6|2090.3|2101.6|2101.3|2106.9|2106.6|2087.4|2087.1|41744
1711029600000|2024-03-21 14:00:00|2101.3|2101|2114|2113.7|2114.8|2114.5|2098.3|2098|28036
1711033200000|2024-03-21 15:00:00|2113.9|2113.6|2107|2106.7|2114|2113.7|2104|2103.7|18442
1711036800000|2024-03-21 16:00:00|2106.9|2106.6|2108.9|2108.6|2109.2|2108.9|2101.7|2101.4|13419
1711040400000|2024-03-21 17:00:00|2108.8|2108.5|2105.8|2105.5|2110.1|2109.8|2105.1|2104.8|11896
1711044000000|2024-03-21 18:00:00|2105.6|2105.3|2107.3|2107|2110.4|2110.1|2103.9|2103.6|12677
1711047600000|2024-03-21 19:00:00|2107.4|2107.1|2104.8|2104.5|2112.9|2112.6|2104.1|2103.8|32008
1711051200000|2024-03-21 20:00:00|2104.7|2104.4|2108.4|2107.6|2109.8|2109.5|2103.9|2103.6|8030
1711054800000|2024-03-21 21:00:00|2108.5|2107.7|2108.1|2107.3|2108.9|2108.1|2107.7|2106.9|0
1711058400000|2024-03-21 22:00:00|2108|2107.2|2110.3|2110|2110.5|2110.2|2107.4|2107.1|572
1711062000000|2024-03-21 23:00:00|2110.2|2109.9|2110.3|2110|2111.2|2110.9|2109.5|2109.2|576
1711065600000|2024-03-22 00:00:00|2110.2|2109.9|2112.3|2112|2112.3|2112|2109.4|2109.1|906
1711069200000|2024-03-22 01:00:00|2112.2|2111.9|2107.4|2107.1|2114|2113.7|2107.3|2107|1286
1711072800000|2024-03-22 02:00:00|2107.5|2107.2|2104.2|2103.9|2109.1|2108.8|2104|2103.7|1235
1711076400000|2024-03-22 03:00:00|2104.1|2103.8|2107|2106.7|2107|2106.7|2103.8|2103.5|861
1711080000000|2024-03-22 04:00:00|2107.1|2106.8|2109.5|2109.2|2109.9|2109.6|2106.8|2106.5|618
1711083600000|2024-03-22 05:00:00|2109.6|2109.3|2109.9|2109.6|2110.4|2110.1|2108.7|2108.4|450
1711087200000|2024-03-22 06:00:00|2110|2109.7|2108.6|2108.3|2111|2110.7|2108.4|2108.1|509
1711090800000|2024-03-22 07:00:00|2108.5|2108.2|2106.7|2106.4|2109.3|2109|2103.6|2103.3|1034
1711094400000|2024-03-22 08:00:00|2106.6|2106.3|2108.2|2107.9|2109.1|2108.8|2104.5|2104.2|2283
1711098000000|2024-03-22 09:00:00|2108.3|2108|2107.4|2107.1|2112.2|2111.9|2106.9|2106.6|1858
1711101600000|2024-03-22 10:00:00|2107.7|2107.4|2110.9|2110.6|2112.4|2112.1|2106.5|2106.2|1338
1711105200000|2024-03-22 11:00:00|2111|2110.7|2101.5|2101.2|2112.5|2112.2|2099.4|2099.1|3795
1711108800000|2024-03-22 12:00:00|2101.7|2101.4|2102.8|2102.5|2104.3|2104|2098|2097.7|5312
1711112400000|2024-03-22 13:00:00|2102.7|2102.4|2094.7|2094.4|2108.3|2108|2094.2|2093.9|22275
1711116000000|2024-03-22 14:00:00|2094.8|2094.5|2081.7|2081.4|2098.2|2097.9|2080|2079.7|26112
1711119600000|2024-03-22 15:00:00|2081.6|2081.3|2080.4|2080.1|2084.3|2084|2078.6|2078.3|18326
1711123200000|2024-03-22 16:00:00|2080.5|2080.2|2081|2080.7|2082|2081.7|2076.7|2076.4|11166
1711126800000|2024-03-22 17:00:00|2080.9|2080.6|2083.4|2083.1|2083.6|2083.3|2079.9|2079.6|8307
1711130400000|2024-03-22 18:00:00|2083.3|2083|2080.9|2080.6|2083.7|2083.4|2079.3|2079|8299
1711134000000|2024-03-22 19:00:00|2081|2080.7|2073.2|2072.9|2081|2080.7|2072.9|2072.6|31510
1711137600000|2024-03-22 20:00:00|2073|2072.7|2073.1|2072.3|2074.2|2073.9|2071.2|2070.9|11927
1711317600000|2024-03-24 22:00:00|2073.4|2072.8|2073.3|2073|2074.9|2074.6|2070.9|2070.6|887
1711321200000|2024-03-24 23:00:00|2073.4|2073.1|2075|2074.7|2075.3|2075|2072|2071.7|497
1711324800000|2024-03-25 00:00:00|2075.1|2074.8|2074.3|2074|2076.5|2076.2|2073.5|2073.2|508
1711328400000|2024-03-25 01:00:00|2074.4|2074.1|2075.7|2075.4|2076.4|2076.1|2073.1|2072.8|504
1711332000000|2024-03-25 02:00:00|2075.8|2075.5|2075.6|2075.3|2075.8|2075.5|2073.1|2072.8|501
1711335600000|2024-03-25 03:00:00|2075.5|2075.2|2074.6|2074.3|2075.5|2075.2|2073.9|2073.6|189
1711339200000|2024-03-25 04:00:00|2074.5|2074.2|2074.8|2074.5|2074.8|2074.5|2073.5|2073.2|92
1711342800000|2024-03-25 05:00:00|2074.7|2074.4|2073.4|2073.1|2075.4|2075.1|2073.1|2072.8|231
1711346400000|2024-03-25 06:00:00|2073.3|2073|2072|2071.7|2073.5|2073.2|2070.9|2070.6|398
1711350000000|2024-03-25 07:00:00|2072.1|2071.8|2071.7|2071.4|2073.8|2073.5|2069.3|2069|1147
1711353600000|2024-03-25 08:00:00|2071.9|2071.6|2075.1|2074.8|2076.5|2076.2|2071.9|2071.6|1166
1711357200000|2024-03-25 09:00:00|2075.2|2074.9|2073.6|2073.3|2075.5|2075.2|2072.8|2072.5|1173
1711360800000|2024-03-25 10:00:00|2073.5|2073.2|2074.5|2074.2|2074.6|2074.3|2070.5|2070.2|1527
1711364400000|2024-03-25 11:00:00|2074.4|2074.1|2071.2|2070.9|2074.6|2074.3|2070.8|2070.5|1991
1711368000000|2024-03-25 12:00:00|2071.3|2071|2075.8|2075.5|2076|2075.7|2070.7|2070.4|2908
1711371600000|2024-03-25 13:00:00|2075.7|2075.4|2089.4|2089.1|2092|2091.7|2075.4|2075.1|25652
1711375200000|2024-03-25 14:00:00|2089.3|2089|2090.5|2090.2|2090.7|2090.4|2083.5|2083.2|13672
1711378800000|2024-03-25 15:00:00|2090.6|2090.3|2087|2086.7|2090.8|2090.5|2086.6|2086.3|6626
1711382400000|2024-03-25 16:00:00|2086.9|2086.6|2086.4|2086.1|2087|2086.7|2083.4|2083.1|7104
1711386000000|2024-03-25 17:00:00|2086.3|2086|2086.2|2085.9|2086.6|2086.3|2084|2083.7|4493
1711389600000|2024-03-25 18:00:00|2086.3|2086|2084.9|2084.6|2087.4|2087.1|2084.6|2084.3|4591
1711393200000|2024-03-25 19:00:00|2085|2084.7|2076.9|2076.6|2085|2084.7|2076.8|2076.5|20186
1711396800000|2024-03-25 20:00:00|2076.8|2076.5|2078.9|2078.1|2079.1|2078.8|2076.4|2076.1|5870
1711400400000|2024-03-25 21:00:00|2078.8|2078|2079|2078.2|2079|2078.2|2078.7|2077.9|0
1711404000000|2024-03-25 22:00:00|2079.1|2078.7|2082.8|2082.5|2084|2083.7|2079|2078.7|1223
1711407600000|2024-03-25 23:00:00|2082.9|2082.6|2084.2|2083.9|2084.7|2084.4|2082.5|2082.2|568
1711411200000|2024-03-26 00:00:00|2084.1|2083.8|2087.1|2086.8|2088.3|2088|2083.3|2083|1284
1711414800000|2024-03-26 01:00:00|2087|2086.7|2085.7|2085.4|2087.7|2087.4|2085.4|2085.1|405
1711418400000|2024-03-26 02:00:00|2085.8|2085.5|2084.9|2084.6|2087|2086.7|2084.6|2084.3|226
1711422000000|2024-03-26 03:00:00|2085|2084.7|2083.2|2082.9|2085.5|2085.2|2082.6|2082.3|296
1711425600000|2024-03-26 04:00:00|2083.3|2083|2084.9|2084.6|2085.2|2084.9|2083.2|2082.9|198
1711429200000|2024-03-26 05:00:00|2084.8|2084.5|2085.9|2085.6|2086.3|2086|2084.4|2084.1|218
1711432800000|2024-03-26 06:00:00|2085.8|2085.5|2086.2|2085.9|2086.8|2086.5|2084|2083.7|589
1711436400000|2024-03-26 07:00:00|2086.4|2086.1|2085.5|2085.2|2088.7|2088.4|2085|2084.7|1346
1711440000000|2024-03-26 08:00:00|2085.6|2085.3|2088|2087.7|2089.5|2089.2|2084.2|2083.9|1292
1711443600000|2024-03-26 09:00:00|2088.1|2087.8|2092|2091.7|2094.5|2094.2|2086.3|2086|2846
1711447200000|2024-03-26 10:00:00|2092.2|2091.9|2092.7|2092.4|2093.8|2093.5|2091.1|2090.8|1486
1711450800000|2024-03-26 11:00:00|2092.8|2092.5|2093.9|2093.6|2094.3|2094|2091.5|2091.2|2191
1711454400000|2024-03-26 12:00:00|2094.1|2093.8|2090.1|2089.8|2094.5|2094.2|2088|2087.7|4111
1711458000000|2024-03-26 13:00:00|2090.3|2090|2089.8|2089.5|2098.6|2098.3|2087|2086.7|19631
1711461600000|2024-03-26 14:00:00|2089.9|2089.6|2083.8|2083.5|2090.1|2089.8|2078.1|2077.8|20339
1711465200000|2024-03-26 15:00:00|2083.9|2083.6|2080.6|2080.3|2083.9|2083.6|2076|2075.7|12082
1711468800000|2024-03-26 16:00:00|2080.4|2080.1|2080|2079.7|2082.5|2082.2|2079.4|2079.1|6888
1711472400000|2024-03-26 17:00:00|2079.9|2079.6|2081.1|2080.8|2083.5|2083.2|2078.8|2078.5|6776
1711476000000|2024-03-26 18:00:00|2081|2080.7|2084.1|2083.8|2086.7|2086.4|2080.8|2080.5|6570
1711479600000|2024-03-26 19:00:00|2084|2083.7|2073.6|2073.3|2084|2083.7|2071.9|2071.6|24912
1711483200000|2024-03-26 20:00:00|2072.5|2072.2|2075.8|2075|2076.7|2076.4|2071.8|2071.5|6704
1711486800000|2024-03-26 21:00:00|2076|2075.2|2076.2|2075.4|2076.3|2075.5|2075.8|2075|0
1711490400000|2024-03-26 22:00:00|2076|2075.7|2076.7|2076.4|2076.8|2076.5|2075.2|2074.9|619
1711494000000|2024-03-26 23:00:00|2076.6|2076.3|2077.2|2076.9|2078.2|2077.9|2075.9|2075.6|572
1711497600000|2024-03-27 00:00:00|2077.3|2077|2079.8|2079.5|2080|2079.7|2076.7|2076.4|484
1711501200000|2024-03-27 01:00:00|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2078.2|2077.9|521
1711504800000|2024-03-27 02:00:00|2080.3|2080|2079|2078.7|2080.6|2080.3|2078.7|2078.4|316
1711508400000|2024-03-27 03:00:00|2079.1|2078.8|2080.5|2080.2|2081.2|2080.9|2079|2078.7|344
1711512000000|2024-03-27 04:00:00|2080.4|2080.1|2083.3|2083|2083.4|2083.1|2080.4|2080.1|539
1711515600000|2024-03-27 05:00:00|2083.2|2082.9|2083.3|2083|2085.3|2085|2082.7|2082.4|705
1711519200000|2024-03-27 06:00:00|2083.1|2082.8|2082.4|2082.1|2083.5|2083.2|2082.2|2081.9|618
1711522800000|2024-03-27 07:00:00|2082.3|2082|2080.8|2080.5|2082.6|2082.3|2080.3|2080|680
1711526400000|2024-03-27 08:00:00|2081|2080.7|2083.2|2082.9|2087|2086.7|2081|2080.7|2252
1711530000000|2024-03-27 09:00:00|2083.3|2083|2085.8|2085.5|2086.4|2086.1|2083.1|2082.8|1408
1711533600000|2024-03-27 10:00:00|2085.7|2085.4|2088.5|2088.2|2089.8|2089.5|2084.8|2084.5|2737
1711537200000|2024-03-27 11:00:00|2088.4|2088.1|2085.7|2085.4|2088.8|2088.5|2085|2084.7|1594
1711540800000|2024-03-27 12:00:00|2085.6|2085.3|2086.4|2086.1|2086.7|2086.4|2082.1|2081.8|2629
1711544400000|2024-03-27 13:00:00|2086.3|2086|2090.8|2090.5|2095.4|2095.1|2086.2|2085.9|25052
1711548000000|2024-03-27 14:00:00|2090.7|2090.4|2094.1|2093.8|2098.3|2098|2082.7|2082.4|23776
1711551600000|2024-03-27 15:00:00|2094|2093.7|2099.5|2099.2|2101|2100.7|2093.4|2093.1|20710
1711555200000|2024-03-27 16:00:00|2099.6|2099.3|2106.5|2106.2|2106.6|2106.3|2097.7|2097.4|14264
1711558800000|2024-03-27 17:00:00|2106.4|2106.1|2103.5|2103.2|2106.5|2106.2|2102|2101.7|9518
1711562400000|2024-03-27 18:00:00|2103.4|2103.1|2107.2|2106.9|2109.3|2109|2102.9|2102.6|9909
1711566000000|2024-03-27 19:00:00|2107.1|2106.8|2119.9|2119.6|2119.9|2119.6|2105.6|2105.3|42987
1711569600000|2024-03-27 20:00:00|2119.8|2119.5|2121.3|2120.5|2122.9|2122.6|2118.7|2118.4|12699
1711573200000|2024-03-27 21:00:00|2121.2|2120.4|2121.6|2120.8|2121.6|2120.8|2120.9|2120.1|0
1711576800000|2024-03-27 22:00:00|2120.6|2120.3|2115.1|2114.8|2121.3|2121|2114.8|2114.5|4362
1711580400000|2024-03-27 23:00:00|2115.2|2114.9|2116.1|2115.8|2116.8|2116.5|2113.9|2113.6|1802
1711584000000|2024-03-28 00:00:00|2116.2|2115.9|2115.4|2115.1|2118.2|2117.9|2114.7|2114.4|1290
1711587600000|2024-03-28 01:00:00|2115.5|2115.2|2114.7|2114.4|2117.2|2116.9|2114.2|2113.9|546
1711591200000|2024-03-28 02:00:00|2114.6|2114.3|2114.7|2114.4|2116.4|2116.1|2114.3|2114|484
1711594800000|2024-03-28 03:00:00|2114.5|2114.2|2115|2114.7|2115.5|2115.2|2114.2|2113.9|670
1711598400000|2024-03-28 04:00:00|2114.9|2114.6|2116.5|2116.2|2117|2116.7|2114.3|2114|301
1711602000000|2024-03-28 05:00:00|2116.6|2116.3|2116|2115.7|2117.6|2117.3|2115.4|2115.1|578
1711605600000|2024-03-28 06:00:00|2115.9|2115.6|2115.6|2115.3|2116.9|2116.6|2114.6|2114.3|648
1711609200000|2024-03-28 07:00:00|2115.8|2115.5|2115.6|2115.3|2116.2|2115.9|2113.4|2113.1|748
1711612800000|2024-03-28 08:00:00|2115.5|2115.2|2115.2|2114.9|2116.3|2116|2114|2113.7|1803
1711616400000|2024-03-28 09:00:00|2115.3|2115|2116.4|2116.1|2116.7|2116.4|2113.7|2113.4|1146
1711620000000|2024-03-28 10:00:00|2116.3|2116|2117.2|2116.9|2119.6|2119.3|2116.2|2115.9|1372
1711623600000|2024-03-28 11:00:00|2117.4|2117.1|2123.3|2123|2123.6|2123.3|2117.2|2116.9|4126
1711627200000|2024-03-28 12:00:00|2123.6|2123.3|2124.2|2123.9|2125.5|2125.2|2118.8|2118.5|7850
1711630800000|2024-03-28 13:00:00|2124.6|2124.3|2126.7|2126.4|2131.5|2131.2|2120.9|2120.6|25951
1711634400000|2024-03-28 14:00:00|2127|2126.7|2135.2|2134.9|2138.6|2138.3|2125|2124.7|20709
1711638000000|2024-03-28 15:00:00|2135.3|2135|2140.9|2140.6|2142.8|2142.5|2130.6|2130.3|17675
1711641600000|2024-03-28 16:00:00|2140.8|2140.5|2131.9|2131.6|2141.9|2141.6|2131.5|2131.2|12449
1711645200000|2024-03-28 17:00:00|2131.7|2131.4|2129.2|2128.9|2133.5|2133.2|2127.8|2127.5|9289
1711648800000|2024-03-28 18:00:00|2129.3|2129|2130|2129.7|2130.2|2129.9|2124.3|2124|10634
1711652400000|2024-03-28 19:00:00|2129.9|2129.6|2126|2125.7|2130.9|2130.6|2124.4|2124.1|39987
1711656000000|2024-03-28 20:00:00|2126.4|2126.1|2126.6|2125.8|2128.1|2127.8|2124.7|2124.4|12545
1711659600000|2024-03-28 21:00:00|2126.5|2125.7|2126.6|2125.8|2126.6|2125.8|2126.5|2125.7|0
1711922400000|2024-03-31 22:00:00|2143.3|2143|2140.1|2139.8|2147.8|2147.5|2138.8|2138.5|3151
1711926000000|2024-03-31 23:00:00|2140.2|2139.9|2146.5|2146.2|2147|2146.7|2140.2|2139.9|1468
1711929600000|2024-04-01 00:00:00|2146.6|2146.3|2143.9|2143.6|2146.9|2146.6|2143.3|2143|1295
1711933200000|2024-04-01 01:00:00|2144|2143.7|2142.2|2141.9|2144.9|2144.6|2141.8|2141.5|580
1711936800000|2024-04-01 02:00:00|2142.1|2141.8|2142|2141.7|2142.3|2142|2140.8|2140.5|379
1711940400000|2024-04-01 03:00:00|2142.1|2141.8|2143.1|2142.8|2143.2|2142.9|2140.7|2140.4|308
1711944000000|2024-04-01 04:00:00|2143.2|2142.9|2143.8|2143.5|2143.9|2143.6|2143|2142.7|302
1711947600000|2024-04-01 05:00:00|2143.7|2143.4|2142.5|2142.2|2144.6|2144.3|2142.3|2142|382
1711951200000|2024-04-01 06:00:00|2142.4|2142.1|2141.3|2141|2142.7|2142.4|2140.3|2140|897
1711954800000|2024-04-01 07:00:00|2141.4|2141.1|2144.7|2144.4|2145.5|2145.2|2141.3|2141|1244
1711958400000|2024-04-01 08:00:00|2144.6|2144.3|2142.9|2142.6|2144.6|2144.3|2141.6|2141.3|1104
1711962000000|2024-04-01 09:00:00|2143|2142.7|2141|2140.7|2143.2|2142.9|2141|2140.7|679
1711965600000|2024-04-01 10:00:00|2141.2|2140.9|2140.9|2140.6|2142.8|2142.5|2139.9|2139.6|1113
1711969200000|2024-04-01 11:00:00|2140.6|2140.3|2138.2|2137.9|2140.9|2140.6|2136.6|2136.3|1638
1711972800000|2024-04-01 12:00:00|2138|2137.7|2134.3|2134|2139.1|2138.8|2132|2131.7|3908
1711976400000|2024-04-01 13:00:00|2134.4|2134.1|2121.8|2121.5|2134.6|2134.3|2112.7|2112.4|30863
1711980000000|2024-04-01 14:00:00|2120.5|2120.2|2112.1|2111.8|2120.7|2120.4|2104.5|2104.2|31535
1711983600000|2024-04-01 15:00:00|2112.2|2111.9|2102.3|2102|2113.8|2113.5|2102.3|2102|18633
1711987200000|2024-04-01 16:00:00|2102.1|2101.8|2104.4|2104.1|2107.5|2107.2|2100.5|2100.2|16697
1711990800000|2024-04-01 17:00:00|2104.5|2104.2|2106.5|2106.2|2107.7|2107.4|2100.5|2100.2|10705
1711994400000|2024-04-01 18:00:00|2106.3|2106|2104.3|2104|2106.5|2106.2|2103.3|2103|7645
1711998000000|2024-04-01 19:00:00|2104.4|2104.1|2103.1|2102.8|2106.9|2106.6|2102.1|2101.8|27645
1712001600000|2024-04-01 20:00:00|2103|2102.7|2107.5|2106.7|2107.5|2107|2102.9|2102.6|7566
1712005200000|2024-04-01 21:00:00|2107.3|2106.5|2107.7|2106.9|2107.7|2106.9|2107.2|2106.4|3
1712008800000|2024-04-01 22:00:00|2106.6|2106.3|2105|2104.7|2107.1|2106.8|2104.3|2104|558
1712012400000|2024-04-01 23:00:00|2104.9|2104.6|2105|2104.7|2106.6|2106.3|2102.9|2102.6|944
1712016000000|2024-04-02 00:00:00|2105.1|2104.8|2104.8|2104.5|2106|2105.7|2103.3|2103|593
1712019600000|2024-04-02 01:00:00|2104.6|2104.3|2104.6|2104.3|2106.2|2105.9|2103.8|2103.5|339
1712023200000|2024-04-02 02:00:00|2104.5|2104.2|2106.8|2106.5|2107.1|2106.8|2103.7|2103.4|480
1712026800000|2024-04-02 03:00:00|2106.9|2106.6|2105.2|2104.9|2106.9|2106.6|2105|2104.7|280
1712030400000|2024-04-02 04:00:00|2105.1|2104.8|2104.8|2104.5|2105.7|2105.4|2103.9|2103.6|243
1712034000000|2024-04-02 05:00:00|2104.7|2104.4|2104.5|2104.2|2105.1|2104.8|2103.2|2102.9|213
1712037600000|2024-04-02 06:00:00|2104.4|2104.1|2104.9|2104.6|2106.6|2106.3|2104|2103.7|762
1712041200000|2024-04-02 07:00:00|2104.8|2104.5|2106.3|2106|2107.1|2106.8|2104.1|2103.8|1740
1712044800000|2024-04-02 08:00:00|2106.7|2106.4|2104.8|2104.5|2111.2|2110.9|2104|2103.7|2593
1712048400000|2024-04-02 09:00:00|2104.7|2104.4|2100.4|2100.1|2107.2|2106.9|2099.6|2099.3|2297
1712052000000|2024-04-02 10:00:00|2100.5|2100.2|2096.4|2096.1|2100.6|2100.3|2093.8|2093.5|3013
1712055600000|2024-04-02 11:00:00|2096.6|2096.3|2091|2090.7|2096.9|2096.6|2090.6|2090.3|3022
1712059200000|2024-04-02 12:00:00|2090.9|2090.6|2082.9|2082.6|2093.2|2092.9|2082.5|2082.2|7571
1712062800000|2024-04-02 13:00:00|2082.8|2082.5|2071|2070.7|2083.6|2083.3|2066.4|2066.1|42568
1712066400000|2024-04-02 14:00:00|2071.8|2071.5|2063.6|2063.3|2076|2075.7|2062.8|2062.5|34750
1712070000000|2024-04-02 15:00:00|2063.7|2063.4|2060.6|2060.3|2067.4|2067.1|2060.1|2059.8|17113
1712073600000|2024-04-02 16:00:00|2060.7|2060.4|2060.9|2060.6|2061.4|2061.1|2057.6|2057.3|14313
1712077200000|2024-04-02 17:00:00|2061.1|2060.8|2055.9|2055.6|2061.3|2061|2053.9|2053.6|16238
1712080800000|2024-04-02 18:00:00|2055.8|2055.5|2059|2058.7|2060.5|2060.2|2055.7|2055.4|8289
1712084400000|2024-04-02 19:00:00|2058.8|2058.5|2065.2|2064.9|2066.9|2066.6|2057.6|2057.3|37960
1712088000000|2024-04-02 20:00:00|2065.1|2064.8|2068.3|2067.5|2069.4|2069.1|2065|2064.7|9354
1712091600000|2024-04-02 21:00:00|2068.4|2067.6|2069.6|2068.8|2069.7|2068.9|2068.1|2067.3|0
1712095200000|2024-04-02 22:00:00|2068.7|2068.4|2067.8|2067.5|2069|2068.7|2067.3|2067|798
1712098800000|2024-04-02 23:00:00|2067.6|2067.3|2066.5|2066.2|2068.2|2067.9|2066.3|2066|419
1712102400000|2024-04-03 00:00:00|2066.4|2066.1|2064.6|2064.3|2066.6|2066.3|2062.8|2062.5|826
1712106000000|2024-04-03 01:00:00|2064.5|2064.2|2064.5|2064.2|2066.5|2066.2|2063.7|2063.4|676
1712109600000|2024-04-03 02:00:00|2064.6|2064.3|2065.8|2065.5|2067|2066.7|2064.5|2064.2|340
1712113200000|2024-04-03 03:00:00|2065.9|2065.6|2067.6|2067.3|2067.8|2067.5|2065.9|2065.6|407
1712116800000|2024-04-03 04:00:00|2067.5|2067.2|2065.7|2065.4|2067.8|2067.5|2065.2|2064.9|463
1712120400000|2024-04-03 05:00:00|2065.8|2065.5|2063.9|2063.6|2066.2|2065.9|2063.8|2063.5|534
1712124000000|2024-04-03 06:00:00|2064|2063.7|2065.8|2065.5|2066.3|2066|2062.7|2062.4|839
1712127600000|2024-04-03 07:00:00|2066|2065.7|2058.2|2057.9|2066.9|2066.6|2056.9|2056.6|2973
1712131200000|2024-04-03 08:00:00|2058.1|2057.8|2060.4|2060.1|2062|2061.7|2058.1|2057.8|1814
1712134800000|2024-04-03 09:00:00|2060.3|2060|2062.8|2062.5|2064.2|2063.9|2059.8|2059.5|1126
1712138400000|2024-04-03 10:00:00|2062.7|2062.4|2066.3|2066|2066.3|2066|2062|2061.7|1338
1712142000000|2024-04-03 11:00:00|2066.2|2065.9|2070.5|2070.2|2073.1|2072.8|2066.2|2065.9|4158
1712145600000|2024-04-03 12:00:00|2070.4|2070.1|2057.4|2057.1|2072.6|2072.3|2056.1|2055.8|9640
1712149200000|2024-04-03 13:00:00|2057.3|2057|2059.4|2059.1|2067.4|2067.1|2052.1|2051.8|26414
1712152800000|2024-04-03 14:00:00|2061.6|2061.3|2080|2079.7|2082.8|2082.5|2061.6|2061.3|43239
1712156400000|2024-04-03 15:00:00|2080.1|2079.8|2075.2|2074.9|2082.2|2081.9|2074|2073.7|12243
1712160000000|2024-04-03 16:00:00|2075.1|2074.8|2080.6|2080.3|2084.7|2084.4|2073|2072.7|16474
1712163600000|2024-04-03 17:00:00|2080.7|2080.4|2081.2|2080.9|2084|2083.7|2079.7|2079.4|7323
1712167200000|2024-04-03 18:00:00|2081.3|2081|2082.5|2082.2|2083.8|2083.5|2080.8|2080.5|7477
1712170800000|2024-04-03 19:00:00|2082.4|2082.1|2078.6|2078.3|2082.6|2082.3|2072.9|2072.6|30572
1712174400000|2024-04-03 20:00:00|2078.5|2078.2|2080.1|2079.3|2081.5|2081.2|2078.2|2077.9|7481
1712178000000|2024-04-03 21:00:00|2080.2|2079.4|2080.7|2079.9|2080.7|2079.9|2079.8|2079|0
1712181600000|2024-04-03 22:00:00|2080.6|2079.8|2080.3|2080|2081.7|2081.4|2079.3|2079|561
1712185200000|2024-04-03 23:00:00|2080.4|2080.1|2084.5|2084.2|2089.5|2089.2|2080.4|2080.1|2015
1712188800000|2024-04-04 00:00:00|2084.4|2084.1|2083.2|2082.9|2084.7|2084.4|2082.7|2082.4|784
1712192400000|2024-04-04 01:00:00|2083.1|2082.8|2082.7|2082.4|2084|2083.7|2082.6|2082.3|490
1712196000000|2024-04-04 02:00:00|2082.8|2082.5|2083|2082.7|2083.3|2083|2081.9|2081.6|649
1712199600000|2024-04-04 03:00:00|2083.1|2082.8|2083.9|2083.6|2084|2083.7|2082.8|2082.5|331
1712203200000|2024-04-04 04:00:00|2084|2083.7|2084.7|2084.4|2085.5|2085.2|2083.7|2083.4|336
1712206800000|2024-04-04 05:00:00|2084.8|2084.5|2082.8|2082.5|2084.8|2084.5|2082.7|2082.4|345
1712210400000|2024-04-04 06:00:00|2082.7|2082.4|2083.7|2083.4|2084.3|2084|2081.5|2081.2|663
1712214000000|2024-04-04 07:00:00|2083.6|2083.3|2086.1|2085.8|2088.8|2088.5|2082.7|2082.4|1889
1712217600000|2024-04-04 08:00:00|2086.2|2085.9|2087.5|2087.2|2091.5|2091.2|2085.8|2085.5|1718
1712221200000|2024-04-04 09:00:00|2087.8|2087.5|2086.7|2086.4|2088.2|2087.9|2086.4|2086.1|790
1712224800000|2024-04-04 10:00:00|2086.8|2086.5|2089.5|2089.2|2089.5|2089.2|2085.3|2085|1168
1712228400000|2024-04-04 11:00:00|2089.3|2089|2085.6|2085.3|2089.9|2089.6|2084.9|2084.6|1766
1712232000000|2024-04-04 12:00:00|2085.7|2085.4|2096.1|2095.8|2097|2096.7|2083.3|2083|6582
1712235600000|2024-04-04 13:00:00|2096|2095.7|2099.4|2099.1|2106.5|2106.2|2094.7|2094.4|30193
1712239200000|2024-04-04 14:00:00|2099.3|2099|2102.2|2101.9|2103.2|2102.9|2095.3|2095|15525
1712242800000|2024-04-04 15:00:00|2102.3|2102|2100.8|2100.5|2102.6|2102.3|2095.9|2095.6|8744
1712246400000|2024-04-04 16:00:00|2100.7|2100.4|2100|2099.7|2102.6|2102.3|2099.5|2099.2|7115
1712250000000|2024-04-04 17:00:00|2099.9|2099.6|2092.5|2092.2|2100|2099.7|2092.2|2091.9|9352
1712253600000|2024-04-04 18:00:00|2092.4|2092.1|2065.1|2064.8|2093|2092.7|2063|2062.7|36554
1712257200000|2024-04-04 19:00:00|2064.6|2064.3|2057.7|2057.4|2066|2065.7|2052.1|2051.8|53463
1712260800000|2024-04-04 20:00:00|2057.6|2057.3|2058.3|2057.5|2061.3|2061|2056.4|2056.1|10701
1712264400000|2024-04-04 21:00:00|2058.2|2057.4|2059.5|2058.7|2059.7|2058.9|2058.2|2057.4|0
1712268000000|2024-04-04 22:00:00|2059.6|2059.2|2060.2|2059.9|2063.4|2063.1|2058.6|2058.3|2069
1712271600000|2024-04-04 23:00:00|2060.3|2060|2060.4|2060.1|2062|2061.7|2059.2|2058.9|714
1712275200000|2024-04-05 00:00:00|2060.3|2060|2061.3|2061|2062.1|2061.8|2056.8|2056.5|1364
1712278800000|2024-04-05 01:00:00|2061.2|2060.9|2057.5|2057.2|2061.9|2061.6|2056.7|2056.4|1171
1712282400000|2024-04-05 02:00:00|2057.4|2057.1|2059.7|2059.4|2059.7|2059.4|2057|2056.7|731
1712286000000|2024-04-05 03:00:00|2059.6|2059.3|2062.2|2061.9|2062.3|2062|2058.5|2058.2|466
1712289600000|2024-04-05 04:00:00|2062.1|2061.8|2060.9|2060.6|2062.1|2061.8|2059.8|2059.5|371
1712293200000|2024-04-05 05:00:00|2061|2060.7|2062.7|2062.4|2063|2062.7|2060.8|2060.5|526
1712296800000|2024-04-05 06:00:00|2062.8|2062.5|2063.7|2063.4|2065.9|2065.6|2062|2061.7|1516
1712300400000|2024-04-05 07:00:00|2063.6|2063.3|2064.3|2064|2067.2|2066.9|2062.4|2062.1|1945
1712304000000|2024-04-05 08:00:00|2064.2|2063.9|2061.5|2061.2|2066.1|2065.8|2060.3|2060|1745
1712307600000|2024-04-05 09:00:00|2061.4|2061.1|2062.7|2062.4|2063.7|2063.4|2060.6|2060.3|1201
1712311200000|2024-04-05 10:00:00|2062.8|2062.5|2062|2061.7|2063.1|2062.8|2059.8|2059.5|1559
1712314800000|2024-04-05 11:00:00|2062.2|2061.9|2060.9|2060.6|2064.4|2064.1|2060.5|2060.2|2989
1712318400000|2024-04-05 12:00:00|2061.1|2060.8|2050.4|2050.1|2069.9|2069.6|2046.6|2046.3|24267
1712322000000|2024-04-05 13:00:00|2050.6|2050.3|2059|2058.7|2061.6|2061.3|2042.5|2042.2|36753
1712325600000|2024-04-05 14:00:00|2058.9|2058.6|2066.2|2065.9|2066.5|2066.2|2054|2053.7|24569
1712329200000|2024-04-05 15:00:00|2066|2065.7|2070|2069.7|2070.7|2070.4|2056.9|2056.6|19630
1712332800000|2024-04-05 16:00:00|2070.1|2069.8|2076.5|2076.2|2077.1|2076.8|2067.4|2067.1|15415
1712336400000|2024-04-05 17:00:00|2076.6|2076.3|2065.6|2065.3|2076.6|2076.3|2064|2063.7|12402
1712340000000|2024-04-05 18:00:00|2065.7|2065.4|2065.3|2065|2071.3|2071|2062.2|2061.9|14313
1712343600000|2024-04-05 19:00:00|2065.4|2065.1|2064.5|2064.2|2070.5|2070.2|2063.7|2063.4|23938
1712347200000|2024-04-05 20:00:00|2064.4|2064.1|2066.2|2065.4|2067.2|2066.9|2062.7|2062.4|8020
1712527200000|2024-04-07 22:00:00|2070.6|2070.3|2069.3|2069|2073.8|2073.5|2068.4|2068.1|1830
1712530800000|2024-04-07 23:00:00|2069.2|2068.9|2069.4|2069.1|2072.9|2072.6|2068.9|2068.6|883
1712534400000|2024-04-08 00:00:00|2069.6|2069.3|2064.9|2064.6|2069.6|2069.3|2061.5|2061.2|1487
1712538000000|2024-04-08 01:00:00|2064.8|2064.5|2064.7|2064.4|2066.4|2066.1|2063.7|2063.4|613
1712541600000|2024-04-08 02:00:00|2064.8|2064.5|2066.2|2065.9|2066.2|2065.9|2063.8|2063.5|413
1712545200000|2024-04-08 03:00:00|2066.3|2066|2060.7|2060.4|2066.3|2066|2059.1|2058.8|696
1712548800000|2024-04-08 04:00:00|2060.8|2060.5|2061.8|2061.5|2061.9|2061.6|2060.5|2060.2|173
1712552400000|2024-04-08 05:00:00|2061.7|2061.4|2061.8|2061.5|2063.8|2063.5|2060.6|2060.3|391
1712556000000|2024-04-08 06:00:00|2061.9|2061.6|2058.2|2057.9|2063.1|2062.8|2057.8|2057.5|1102
1712559600000|2024-04-08 07:00:00|2058.6|2058.3|2064.7|2064.4|2066.1|2065.8|2057.5|2057.2|1940
1712563200000|2024-04-08 08:00:00|2064.8|2064.5|2063|2062.7|2067.2|2066.9|2057.9|2057.6|2772
1712566800000|2024-04-08 09:00:00|2062.9|2062.6|2064.2|2063.9|2068|2067.7|2062.4|2062.1|2005
1712570400000|2024-04-08 10:00:00|2063.9|2063.6|2068.4|2068.1|2068.6|2068.3|2062.4|2062.1|1479
1712574000000|2024-04-08 11:00:00|2068.5|2068.2|2071.8|2071.5|2072.2|2071.9|2067.6|2067.3|2572
1712577600000|2024-04-08 12:00:00|2071.7|2071.4|2078.6|2078.3|2078.9|2078.6|2070.7|2070.4|4771
1712581200000|2024-04-08 13:00:00|2078.7|2078.4|2073.9|2073.6|2085.1|2084.8|2072.9|2072.6|26327
1712584800000|2024-04-08 14:00:00|2073.8|2073.5|2078.4|2078.1|2080|2079.7|2066.2|2065.9|19780
1712588400000|2024-04-08 15:00:00|2078.6|2078.3|2074.5|2074.2|2080.8|2080.5|2071.8|2071.5|13210
1712592000000|2024-04-08 16:00:00|2074.2|2073.9|2080.3|2080|2080.4|2080.1|2072.4|2072.1|10760
1712595600000|2024-04-08 17:00:00|2080.4|2080.1|2080.9|2080.6|2081.4|2081.1|2077.4|2077.1|6973
1712599200000|2024-04-08 18:00:00|2081|2080.7|2080.3|2080|2082.2|2081.9|2078.4|2078.1|7868
1712602800000|2024-04-08 19:00:00|2080.4|2080.1|2076.6|2076.3|2081|2080.7|2074.6|2074.3|24273
1712606400000|2024-04-08 20:00:00|2076.3|2076|2075.2|2074.4|2076.8|2076.5|2074.7|2074.3|7432
1712610000000|2024-04-08 21:00:00|2075.1|2074.3|2076.3|2075.5|2076.6|2075.8|2075.1|2074.3|0
1712613600000|2024-04-08 22:00:00|2076.7|2075.9|2077|2076.7|2077.8|2077.5|2075.2|2074.9|629
1712617200000|2024-04-08 23:00:00|2077.1|2076.8|2075.3|2075|2077.6|2077.3|2075.2|2074.9|477
1712620800000|2024-04-09 00:00:00|2075.4|2075.1|2074.9|2074.6|2076.7|2076.4|2074.8|2074.5|291
1712624400000|2024-04-09 01:00:00|2075|2074.7|2074.3|2074|2076.1|2075.8|2074|2073.7|377
1712628000000|2024-04-09 02:00:00|2074.2|2073.9|2074.7|2074.4|2075.6|2075.3|2074|2073.7|273
1712631600000|2024-04-09 03:00:00|2074.8|2074.5|2075.7|2075.4|2075.7|2075.4|2074.6|2074.3|171
1712635200000|2024-04-09 04:00:00|2075.8|2075.5|2076.7|2076.4|2077.1|2076.8|2075.4|2075.1|156
1712638800000|2024-04-09 05:00:00|2076.6|2076.3|2076.1|2075.8|2077.9|2077.6|2076.1|2075.8|280
1712642400000|2024-04-09 06:00:00|2076|2075.7|2075.7|2075.4|2077.5|2077.2|2075.5|2075.2|729
1712646000000|2024-04-09 07:00:00|2075.6|2075.3|2072.1|2071.8|2076.4|2076.1|2071.5|2071.2|1698
1712649600000|2024-04-09 08:00:00|2071.9|2071.6|2072.9|2072.6|2073.4|2073.1|2070.1|2069.8|1598
1712653200000|2024-04-09 09:00:00|2072.8|2072.5|2078.8|2078.5|2079.9|2079.6|2071.8|2071.5|2213
1712656800000|2024-04-09 10:00:00|2078.7|2078.4|2079.2|2078.9|2080.7|2080.4|2076.6|2076.3|2456
1712660400000|2024-04-09 11:00:00|2079.3|2079|2082.1|2081.8|2083.6|2083.3|2078.6|2078.3|2205
1712664000000|2024-04-09 12:00:00|2082.2|2081.9|2082.3|2082|2085|2084.7|2081|2080.7|4041
1712667600000|2024-04-09 13:00:00|2082.1|2081.8|2079.8|2079.5|2090.9|2090.6|2077.2|2076.9|26136
1712671200000|2024-04-09 14:00:00|2079.9|2079.6|2070|2069.7|2085.6|2085.3|2065.4|2065.1|30011
1712674800000|2024-04-09 15:00:00|2069.6|2069.3|2074.1|2073.8|2076.7|2076.4|2068.3|2068|15796
1712678400000|2024-04-09 16:00:00|2073.8|2073.5|2077.1|2076.8|2079.8|2079.5|2073.1|2072.8|8704
1712682000000|2024-04-09 17:00:00|2077|2076.7|2076.2|2075.9|2081|2080.7|2075.2|2074.9|7030
1712685600000|2024-04-09 18:00:00|2076.1|2075.8|2077.2|2076.9|2079.1|2078.8|2073.6|2073.3|10600
1712689200000|2024-04-09 19:00:00|2077|2076.7|2084.7|2084.4|2085.8|2085.5|2070.8|2070.5|29282
1712692800000|2024-04-09 20:00:00|2084.6|2084.3|2086.7|2085.9|2089.7|2089.4|2084.3|2084|10161
1712696400000|2024-04-09 21:00:00|2086.6|2085.8|2086.5|2085.7|2087|2086.2|2086.2|2085.4|0
1712700000000|2024-04-09 22:00:00|2086.6|2085.8|2087.5|2087.2|2087.6|2087.3|2086.2|2085.8|545
1712703600000|2024-04-09 23:00:00|2087.6|2087.3|2087.3|2087|2088.1|2087.8|2087.2|2086.9|376
1712707200000|2024-04-10 00:00:00|2087.2|2086.9|2088.5|2088.2|2089|2088.7|2086.2|2085.9|744
1712710800000|2024-04-10 01:00:00|2088.6|2088.3|2087.2|2086.9|2089|2088.7|2085.6|2085.3|566
1712714400000|2024-04-10 02:00:00|2087|2086.7|2086.6|2086.3|2087.3|2087|2086|2085.7|316
1712718000000|2024-04-10 03:00:00|2086.7|2086.4|2086.5|2086.2|2087|2086.7|2086.1|2085.8|206
1712721600000|2024-04-10 04:00:00|2086.4|2086.1|2087.6|2087.3|2087.9|2087.6|2086.4|2086.1|243
1712725200000|2024-04-10 05:00:00|2087.7|2087.4|2085.4|2085.1|2088.3|2088|2085.3|2085|283
1712728800000|2024-04-10 06:00:00|2085.5|2085.2|2088.3|2088|2089.7|2089.4|2085.1|2084.8|1344
1712732400000|2024-04-10 07:00:00|2088.1|2087.8|2088.1|2087.8|2089.3|2089|2085.1|2084.8|1466
1712736000000|2024-04-10 08:00:00|2088.3|2088|2091.4|2091.1|2092.2|2091.9|2087.5|2087.2|1462
1712739600000|2024-04-10 09:00:00|2091.5|2091.2|2086.2|2085.9|2092|2091.7|2086.1|2085.8|790
1712743200000|2024-04-10 10:00:00|2086|2085.7|2087.2|2086.9|2087.6|2087.3|2083.9|2083.6|1793
1712746800000|2024-04-10 11:00:00|2087|2086.7|2093.1|2092.8|2093.1|2092.8|2086.6|2086.3|3203
1712750400000|2024-04-10 12:00:00|2093.2|2092.9|2028.2|2027.9|2098.4|2098.1|2012.5|2012.2|48138
1712754000000|2024-04-10 13:00:00|2028.3|2028|2031.5|2031.2|2034.7|2034.4|2018.4|2018.1|70860
1712757600000|2024-04-10 14:00:00|2031.7|2031.4|2033.2|2032.9|2048.7|2048.4|2026.9|2026.6|49677
1712761200000|2024-04-10 15:00:00|2032.8|2032.5|2027.3|2027|2036.2|2035.9|2025.9|2025.6|26911
1712764800000|2024-04-10 16:00:00|2027.2|2026.9|2029.5|2029.2|2030.6|2030.3|2025.7|2025.4|17546
1712768400000|2024-04-10 17:00:00|2029.4|2029.1|2023.5|2023.2|2030.4|2030.1|2013.9|2013.6|42875
1712772000000|2024-04-10 18:00:00|2023.6|2023.3|2016.1|2015.8|2027.1|2026.8|2015.6|2015.3|20178
1712775600000|2024-04-10 19:00:00|2015.9|2015.6|2027.2|2026.9|2030.4|2030.1|2014.8|2014.5|44047
1712779200000|2024-04-10 20:00:00|2027.1|2026.8|2027.8|2027|2028.2|2027.9|2022.1|2021.8|11914
1712782800000|2024-04-10 21:00:00|2028|2027.2|2026.7|2025.9|2028|2027.2|2026.4|2025.6|0
1712786400000|2024-04-10 22:00:00|2027|2026.7|2024.3|2024|2027|2026.7|2021.8|2021.5|1136
1712790000000|2024-04-10 23:00:00|2024.4|2024.1|2021.5|2021.2|2024.4|2024.1|2019.8|2019.5|1175
1712793600000|2024-04-11 00:00:00|2021.6|2021.3|2024|2023.7|2025.6|2025.3|2020.9|2020.6|902
1712797200000|2024-04-11 01:00:00|2023.9|2023.6|2027.1|2026.8|2028|2027.7|2023.6|2023.3|629
1712800800000|2024-04-11 02:00:00|2027.2|2026.9|2026.7|2026.4|2028.1|2027.8|2026.2|2025.9|586
1712804400000|2024-04-11 03:00:00|2026.8|2026.5|2029|2028.7|2029.5|2029.2|2026.3|2026|298
1712808000000|2024-04-11 04:00:00|2028.9|2028.6|2030|2029.7|2030.1|2029.8|2028.8|2028.5|397
1712811600000|2024-04-11 05:00:00|2030.1|2029.8|2029.4|2029.1|2030.4|2030.1|2028.8|2028.5|445
1712815200000|2024-04-11 06:00:00|2029.3|2029|2025.7|2025.4|2030.6|2030.3|2025.6|2025.3|957
1712818800000|2024-04-11 07:00:00|2025.5|2025.2|2024.8|2024.5|2028.3|2028|2023.6|2023.3|1896
1712822400000|2024-04-11 08:00:00|2024.9|2024.6|2019.6|2019.3|2026.9|2026.6|2019.5|2019.2|2021
1712826000000|2024-04-11 09:00:00|2019.7|2019.4|2018.9|2018.6|2021.4|2021.1|2017.7|2017.4|2244
1712829600000|2024-04-11 10:00:00|2018.8|2018.5|2013.8|2013.5|2019.3|2019|2013.2|2012.9|3370
1712833200000|2024-04-11 11:00:00|2014.1|2013.8|2010.4|2010.1|2015.7|2015.4|2008.8|2008.5|5682
1712836800000|2024-04-11 12:00:00|2010.3|2010|2034.2|2033.9|2042.8|2042.5|2002.5|2002.2|30884
1712840400000|2024-04-11 13:00:00|2034.1|2033.8|2033|2032.7|2043.7|2043.4|2027.8|2027.5|36309
1712844000000|2024-04-11 14:00:00|2033.2|2032.9|2023.7|2023.4|2033.4|2033.1|2019.9|2019.6|32535
1712847600000|2024-04-11 15:00:00|2023.8|2023.5|2039.5|2039.2|2040.2|2039.9|2021.6|2021.3|18691
1712851200000|2024-04-11 16:00:00|2039.6|2039.3|2037.3|2037|2040.9|2040.6|2032.6|2032.3|14964
1712854800000|2024-04-11 17:00:00|2037.4|2037.1|2044.3|2044|2046|2045.7|2034.8|2034.5|27233
1712858400000|2024-04-11 18:00:00|2044.5|2044.2|2042|2041.7|2048.9|2048.6|2041.8|2041.5|20637
1712862000000|2024-04-11 19:00:00|2041.9|2041.6|2043.2|2042.9|2044.9|2044.6|2039.7|2039.4|26638
1712865600000|2024-04-11 20:00:00|2043.1|2042.8|2042.1|2041.3|2044.4|2044.1|2041.4|2041.1|8718
1712869200000|2024-04-11 21:00:00|2042.2|2041.4|2042.3|2041.5|2042.5|2041.7|2041.9|2041.1|0
1712872800000|2024-04-11 22:00:00|2042.5|2042.2|2042.9|2042.6|2045.1|2044.8|2041.4|2041.1|630
1712876400000|2024-04-11 23:00:00|2043|2042.7|2042.2|2041.9|2043.5|2043.2|2040.4|2040.1|676
1712880000000|2024-04-12 00:00:00|2042|2041.7|2044|2043.7|2044.4|2044.1|2039.8|2039.5|677
1712883600000|2024-04-12 01:00:00|2043.9|2043.6|2045|2044.7|2045.7|2045.4|2042.3|2042|606
1712887200000|2024-04-12 02:00:00|2044.8|2044.5|2043.3|2043|2045|2044.7|2042.3|2042|338
1712890800000|2024-04-12 03:00:00|2043.2|2042.9|2042.2|2041.9|2045.1|2044.8|2042.1|2041.8|273
1712894400000|2024-04-12 04:00:00|2042.1|2041.8|2042.3|2042|2042.9|2042.6|2041.7|2041.4|167
1712898000000|2024-04-12 05:00:00|2042.4|2042.1|2041.4|2041.1|2043.9|2043.6|2041.4|2041.1|445
1712901600000|2024-04-12 06:00:00|2041.5|2041.2|2045|2044.7|2045.8|2045.5|2041.4|2041.1|600
1712905200000|2024-04-12 07:00:00|2045.2|2044.9|2046.6|2046.3|2047.2|2046.9|2043.5|2043.2|1540
1712908800000|2024-04-12 08:00:00|2046.8|2046.5|2042.1|2041.8|2048.6|2048.3|2041.6|2041.3|2226
1712912400000|2024-04-12 09:00:00|2042.2|2041.9|2043.1|2042.8|2044.5|2044.2|2039.3|2039|2718
1712916000000|2024-04-12 10:00:00|2043|2042.7|2032.9|2032.6|2043|2042.7|2029.5|2029.2|3964
1712919600000|2024-04-12 11:00:00|2032.5|2032.2|2040|2039.7|2041.4|2041.1|2032.3|2032|4500
1712923200000|2024-04-12 12:00:00|2039.8|2039.5|2028.3|2028|2042.7|2042.4|2027.3|2027|7937
1712926800000|2024-04-12 13:00:00|2028.2|2027.9|2030.1|2029.8|2039.3|2039|2024.4|2024.1|29632
1712930400000|2024-04-12 14:00:00|2029.8|2029.5|2017.4|2017.1|2029.8|2029.5|2015.5|2015.2|31751
1712934000000|2024-04-12 15:00:00|2017.3|2017|2019.9|2019.6|2021.9|2021.6|2014.9|2014.6|18047
1712937600000|2024-04-12 16:00:00|2020|2019.7|2010.4|2010.1|2020.9|2020.6|2009.7|2009.4|14299
1712941200000|2024-04-12 17:00:00|2010.5|2010.2|2007.9|2007.6|2012.7|2012.4|2002.7|2002.4|19336
1712944800000|2024-04-12 18:00:00|2007.7|2007.4|2000.3|2000|2011.2|2010.9|1999.3|1999|17305
1712948400000|2024-04-12 19:00:00|2000.2|1999.9|2006.3|2006|2006.3|2006|1996|1995.7|36691
1712952000000|2024-04-12 20:00:00|2006.4|2006.1|2006.6|2005.8|2008.2|2007.9|2006.1|2005.8|9333
1713132000000|2024-04-14 22:00:00|2010.1|2009.8|2017.6|2017.3|2021.7|2021.4|2006.9|2006.6|5191
1713135600000|2024-04-14 23:00:00|2017.7|2017.4|2018.9|2018.6|2021.2|2020.9|2016.1|2015.8|1321
1713139200000|2024-04-15 00:00:00|2019|2018.7|2017.1|2016.8|2020.6|2020.3|2011.7|2011.4|1938
1713142800000|2024-04-15 01:00:00|2017.3|2017|2016.5|2016.2|2017.9|2017.6|2011.9|2011.6|929
1713146400000|2024-04-15 02:00:00|2016.6|2016.3|2015.6|2015.3|2018.3|2018|2015.6|2015.3|528
1713150000000|2024-04-15 03:00:00|2015.7|2015.4|2015.6|2015.3|2017.9|2017.6|2014|2013.7|847
1713153600000|2024-04-15 04:00:00|2015.7|2015.4|2018.2|2017.9|2018.2|2017.9|2014.9|2014.6|398
1713157200000|2024-04-15 05:00:00|2018.3|2018|2020.1|2019.8|2020.6|2020.3|2017.4|2017.1|1012
1713160800000|2024-04-15 06:00:00|2020.3|2020|2015.3|2015|2021.8|2021.5|2015.2|2014.9|2110
1713164400000|2024-04-15 07:00:00|2015.4|2015.1|2017.7|2017.4|2018.6|2018.3|2009.6|2009.3|4824
1713168000000|2024-04-15 08:00:00|2017.8|2017.5|2017.2|2016.9|2021.6|2021.3|2015.8|2015.5|3394
1713171600000|2024-04-15 09:00:00|2017.4|2017.1|2012.4|2012.1|2019.5|2019.2|2010.2|2009.9|2774
1713175200000|2024-04-15 10:00:00|2012.5|2012.2|2009.7|2009.4|2014.5|2014.2|2007.7|2007.4|2362
1713178800000|2024-04-15 11:00:00|2009.8|2009.5|2013.4|2013.1|2016.6|2016.3|2009.6|2009.3|3632
1713182400000|2024-04-15 12:00:00|2013.1|2012.8|2012.3|2012|2017.4|2017.1|2000|1999.7|15479
1713186000000|2024-04-15 13:00:00|2012.5|2012.2|2014.8|2014.5|2022.2|2021.9|2009.9|2009.6|29842
1713189600000|2024-04-15 14:00:00|2014.6|2014.3|1994.7|1994.4|2014.6|2014.3|1994.3|1994|38455
1713193200000|2024-04-15 15:00:00|1994.6|1994.3|1999|1998.7|2000.2|1999.9|1987.5|1987.2|21933
1713196800000|2024-04-15 16:00:00|1999.2|1998.9|1988.6|1988.3|2002.3|2002|1988.2|1987.9|16607
1713200400000|2024-04-15 17:00:00|1988.5|1988.2|1983.1|1982.8|1990.5|1990.2|1974|1973.7|30257
1713204000000|2024-04-15 18:00:00|1982.9|1982.6|1973.3|1973|1983.9|1983.6|1970.5|1970.2|22935
1713207600000|2024-04-15 19:00:00|1973.2|1972.9|1977.3|1977|1980.1|1979.8|1968.8|1968.5|37204
1713211200000|2024-04-15 20:00:00|1977.2|1976.9|1979.4|1978.6|1979.6|1979.3|1973.7|1973.4|10849
1713214800000|2024-04-15 21:00:00|1979.5|1978.7|1979.1|1978.3|1979.5|1978.7|1978.3|1977.5|0
1713218400000|2024-04-15 22:00:00|1978.6|1978.6|1978.2|1977.9|1980.7|1980.4|1977.4|1977.1|1148
1713222000000|2024-04-15 23:00:00|1978.1|1977.8|1975.4|1975.1|1978.1|1977.8|1973|1972.7|911
1713225600000|2024-04-16 00:00:00|1975.5|1975.2|1976.5|1976.2|1978.6|1978.3|1974.8|1974.5|698
1713229200000|2024-04-16 01:00:00|1976.6|1976.3|1974.3|1974|1977.1|1976.8|1973.4|1973.1|930
1713232800000|2024-04-16 02:00:00|1974.6|1974.3|1972.6|1972.3|1975.2|1974.9|1968|1967.7|1510
1713236400000|2024-04-16 03:00:00|1972.4|1972.1|1973.1|1972.8|1973.1|1972.8|1969.1|1968.8|1423
1713240000000|2024-04-16 04:00:00|1973|1972.7|1972.6|1972.3|1973.1|1972.8|1969.7|1969.4|609
1713243600000|2024-04-16 05:00:00|1972.4|1972.1|1976.4|1976.1|1977.4|1977.1|1972.1|1971.8|768
1713247200000|2024-04-16 06:00:00|1976.5|1976.2|1970.2|1969.9|1977.2|1976.9|1969.7|1969.4|2169
1713250800000|2024-04-16 07:00:00|1970.3|1970|1973.8|1973.5|1974.6|1974.3|1969.2|1968.9|2952
1713254400000|2024-04-16 08:00:00|1974|1973.7|1970.4|1970.1|1974.2|1973.9|1968.4|1968.1|2777
1713258000000|2024-04-16 09:00:00|1970.1|1969.8|1965.4|1965.1|1971.9|1971.6|1962.6|1962.3|5206
1713261600000|2024-04-16 10:00:00|1965.7|1965.4|1963.1|1962.8|1965.9|1965.6|1959.1|1958.8|4667
1713265200000|2024-04-16 11:00:00|1963.2|1962.9|1971.7|1971.4|1972.2|1971.9|1962.8|1962.5|7327
1713268800000|2024-04-16 12:00:00|1971.4|1971.1|1967|1966.7|1971.5|1971.2|1962.8|1962.5|10362
1713272400000|2024-04-16 13:00:00|1967.1|1966.8|1957.7|1957.4|1968.8|1968.5|1952.1|1951.8|40304
1713276000000|2024-04-16 14:00:00|1957.5|1957.2|1960|1959.7|1965|1964.7|1952.3|1952|30998
1713279600000|2024-04-16 15:00:00|1960.1|1959.8|1968.7|1968.4|1973.9|1973.6|1959.7|1959.4|23378
1713283200000|2024-04-16 16:00:00|1968.6|1968.3|1972.8|1972.5|1974.2|1973.9|1965|1964.7|12228
1713286800000|2024-04-16 17:00:00|1972.9|1972.6|1967.9|1967.6|1975.9|1975.6|1958.2|1957.9|32714
1713290400000|2024-04-16 18:00:00|1968|1967.7|1975.5|1975.2|1981.3|1981|1963.2|1962.9|28606
1713294000000|2024-04-16 19:00:00|1975.7|1975.4|1970.1|1969.8|1975.7|1975.4|1965.5|1965.2|31139
1713297600000|2024-04-16 20:00:00|1969.8|1969.5|1969.4|1968.6|1970.1|1969.8|1967.8|1967.5|8238
1713301200000|2024-04-16 21:00:00|1969.6|1968.8|1970.1|1969.3|1970.1|1969.3|1969.6|1968.8|0
1713304800000|2024-04-16 22:00:00|1971.3|1971|1972.6|1972.3|1973.3|1973|1971.1|1970.8|746
1713308400000|2024-04-16 23:00:00|1972.5|1972.2|1976.8|1976.5|1977.2|1976.9|1970.6|1970.3|1116
1713312000000|2024-04-17 00:00:00|1976.7|1976.4|1973.1|1972.8|1976.8|1976.5|1969.7|1969.4|1216
1713315600000|2024-04-17 01:00:00|1973|1972.7|1975.3|1975|1975.8|1975.5|1971.8|1971.5|551
1713319200000|2024-04-17 02:00:00|1975.2|1974.9|1977.5|1977.2|1977.9|1977.6|1974.8|1974.5|615
1713322800000|2024-04-17 03:00:00|1977.4|1977.1|1975.9|1975.6|1978.2|1977.9|1975.6|1975.3|636
1713326400000|2024-04-17 04:00:00|1976.1|1975.8|1976|1975.7|1976.3|1976|1974.4|1974.1|410
1713330000000|2024-04-17 05:00:00|1975.7|1975.4|1970.2|1969.9|1975.7|1975.4|1969|1968.7|878
1713333600000|2024-04-17 06:00:00|1970.3|1970|1968.6|1968.3|1971.1|1970.8|1962.7|1962.4|3327
1713337200000|2024-04-17 07:00:00|1968.7|1968.4|1974.4|1974.1|1975|1974.7|1967.6|1967.3|2964
1713340800000|2024-04-17 08:00:00|1974.5|1974.2|1981.9|1981.6|1982.3|1982|1974.1|1973.8|2832
1713344400000|2024-04-17 09:00:00|1981.7|1981.4|1985.5|1985.2|1985.9|1985.6|1978.8|1978.5|4280
1713348000000|2024-04-17 10:00:00|1985.6|1985.3|1982.2|1981.9|1987.9|1987.6|1981.7|1981.4|2858
1713351600000|2024-04-17 11:00:00|1981.9|1981.6|1978.3|1978|1983|1982.7|1977.9|1977.6|2220
1713355200000|2024-04-17 12:00:00|1978.5|1978.2|1975.8|1975.5|1981.6|1981.3|1973.7|1973.4|6758
1713358800000|2024-04-17 13:00:00|1975.7|1975.4|1980.3|1980|1985.8|1985.5|1975|1974.7|26076
1713362400000|2024-04-17 14:00:00|1980.4|1980.1|1966.3|1966|1980.4|1980.1|1962.4|1962.1|25333
1713366000000|2024-04-17 15:00:00|1966.4|1966.1|1962.5|1962.2|1972.1|1971.8|1956.3|1956|22566
1713369600000|2024-04-17 16:00:00|1962.4|1962.1|1952.2|1951.9|1962.4|1962.1|1949.2|1948.9|24263
1713373200000|2024-04-17 17:00:00|1952.4|1952.1|1966.9|1966.6|1967.7|1967.4|1951.7|1951.4|27494
1713376800000|2024-04-17 18:00:00|1967|1966.7|1958.8|1958.5|1970.9|1970.6|1956.8|1956.5|19296
1713380400000|2024-04-17 19:00:00|1958.6|1958.3|1948.9|1948.6|1958.6|1958.3|1948.4|1948.1|35793
1713384000000|2024-04-17 20:00:00|1949.1|1948.8|1949.2|1948.4|1950.2|1949.9|1946.1|1945.8|10235
1713387600000|2024-04-17 21:00:00|1949.3|1948.5|1949.9|1949.1|1950.1|1949.3|1949.3|1948.5|0
1713391200000|2024-04-17 22:00:00|1950.5|1950.2|1952.3|1952|1952.4|1952.1|1949.5|1949.2|1484
1713394800000|2024-04-17 23:00:00|1952.2|1951.9|1952|1951.7|1953.2|1952.9|1951.3|1951|870
1713398400000|2024-04-18 00:00:00|1952.1|1951.8|1953.2|1952.9|1953.5|1953.2|1951.3|1951|666
1713402000000|2024-04-18 01:00:00|1953.3|1953|1954.3|1954|1954.3|1954|1952.2|1951.9|422
1713405600000|2024-04-18 02:00:00|1954.4|1954.1|1955.6|1955.3|1955.8|1955.5|1953.9|1953.6|464
1713409200000|2024-04-18 03:00:00|1955.7|1955.4|1957|1956.7|1957|1956.7|1955.4|1955.1|290
1713412800000|2024-04-18 04:00:00|1957.1|1956.8|1956.5|1956.2|1957.8|1957.5|1956.2|1955.9|232
1713416400000|2024-04-18 05:00:00|1956.4|1956.1|1958.4|1958.1|1958.8|1958.5|1955.2|1954.9|527
1713420000000|2024-04-18 06:00:00|1958.6|1958.3|1959.4|1959.1|1960.6|1960.3|1958.3|1958|925
1713423600000|2024-04-18 07:00:00|1959|1958.7|1954.4|1954.1|1959.4|1959.1|1953.3|1953|2259
1713427200000|2024-04-18 08:00:00|1954|1953.7|1952.5|1952.2|1954.7|1954.4|1951|1950.7|1711
1713430800000|2024-04-18 09:00:00|1952.6|1952.3|1950.9|1950.6|1952.9|1952.6|1948|1947.7|1659
1713434400000|2024-04-18 10:00:00|1951|1950.7|1952.4|1952.1|1955|1954.7|1949.7|1949.4|2457
1713438000000|2024-04-18 11:00:00|1952.5|1952.2|1956.5|1956.2|1956.9|1956.6|1949|1948.7|3642
1713441600000|2024-04-18 12:00:00|1956.2|1955.9|1954.4|1954.1|1956.9|1956.6|1947.6|1947.3|7907
1713445200000|2024-04-18 13:00:00|1954.5|1954.2|1955.5|1955.2|1963.5|1963.2|1944.1|1943.8|37365
1713448800000|2024-04-18 14:00:00|1955.3|1955|1969.7|1969.4|1971.2|1970.9|1949.4|1949.1|28599
1713452400000|2024-04-18 15:00:00|1970.1|1969.8|1966.7|1966.4|1975.3|1975|1965.1|1964.8|19044
1713456000000|2024-04-18 16:00:00|1966.6|1966.3|1958.6|1958.3|1969.8|1969.5|1956.1|1955.8|15593
1713459600000|2024-04-18 17:00:00|1958.3|1958|1951.8|1951.5|1960.1|1959.8|1947.7|1947.4|19345
1713463200000|2024-04-18 18:00:00|1951.6|1951.3|1944.2|1943.9|1951.6|1951.3|1939.8|1939.5|19995
1713466800000|2024-04-18 19:00:00|1944|1943.7|1946|1945.7|1951.2|1950.9|1943.8|1943.5|34941
1713470400000|2024-04-18 20:00:00|1945.9|1945.6|1946.3|1945.5|1948.3|1948|1943.4|1943.1|10212
1713474000000|2024-04-18 21:00:00|1946|1945.2|1946.7|1945.9|1946.9|1946.1|1946|1945.2|0
1713477600000|2024-04-18 22:00:00|1946.6|1946.3|1945.7|1945.4|1949.1|1948.8|1945.4|1945.1|667
1713481200000|2024-04-18 23:00:00|1945.6|1945.3|1941.1|1940.8|1946|1945.7|1939.4|1939.1|1489
1713484800000|2024-04-19 00:00:00|1940.9|1940.6|1935|1934.7|1942.6|1942.3|1933.3|1933|2222
1713488400000|2024-04-19 01:00:00|1934.9|1934.6|1917.6|1917.3|1936.5|1936.2|1912.4|1912.1|11020
1713492000000|2024-04-19 02:00:00|1917.8|1917.5|1916.6|1916.3|1918.7|1918.4|1904.1|1903.8|10530
1713495600000|2024-04-19 03:00:00|1916.7|1916.4|1922.7|1922.4|1925.1|1924.8|1915.3|1915|4178
1713499200000|2024-04-19 04:00:00|1922.9|1922.6|1925.5|1925.2|1927.6|1927.3|1922.7|1922.4|1514
1713502800000|2024-04-19 05:00:00|1925.4|1925.1|1928.2|1927.9|1929.5|1929.2|1924.2|1923.9|2114
1713506400000|2024-04-19 06:00:00|1928.1|1927.8|1935.9|1935.6|1936.9|1936.6|1925.3|1925|3176
1713510000000|2024-04-19 07:00:00|1936.1|1935.8|1934.4|1934.1|1939.9|1939.6|1933|1932.7|4720
1713513600000|2024-04-19 08:00:00|1934.5|1934.2|1934.1|1933.8|1937|1936.7|1931.2|1930.9|3517
1713517200000|2024-04-19 09:00:00|1934|1933.7|1931.9|1931.6|1936.6|1936.3|1931.9|1931.6|3157
1713520800000|2024-04-19 10:00:00|1932|1931.7|1935.9|1935.6|1936.4|1936.1|1929.3|1929|3652
1713524400000|2024-04-19 11:00:00|1935.8|1935.5|1944|1943.7|1945.5|1945.2|1934.1|1933.8|7659
1713528000000|2024-04-19 12:00:00|1943.9|1943.6|1941.7|1941.4|1948.5|1948.2|1940.8|1940.5|7742
1713531600000|2024-04-19 13:00:00|1941.5|1941.2|1959.3|1959|1961|1960.7|1935.2|1934.9|42384
1713535200000|2024-04-19 14:00:00|1959.4|1959.1|1949.3|1949|1962.4|1962.1|1945.3|1945|34282
1713538800000|2024-04-19 15:00:00|1949.2|1948.9|1949.3|1949|1953.4|1953.1|1945.2|1944.9|19880
1713542400000|2024-04-19 16:00:00|1949.1|1948.8|1947.1|1946.8|1952.1|1951.8|1938.1|1937.8|19979
1713546000000|2024-04-19 17:00:00|1947|1946.7|1947.9|1947.6|1953.4|1953.1|1944.6|1944.3|16662
1713549600000|2024-04-19 18:00:00|1947.7|1947.4|1937.7|1937.4|1947.9|1947.6|1931.4|1931.1|20453
1713553200000|2024-04-19 19:00:00|1937.6|1937.3|1949.5|1949.2|1951.9|1951.6|1935.3|1935|42231
1713556800000|2024-04-19 20:00:00|1949.3|1949|1952|1951.2|1952.8|1952.5|1948.6|1948.3|13263
1713736800000|2024-04-21 22:00:00|1960.2|1959.9|1959.2|1958.9|1960.3|1960|1954.5|1954.2|1642
1713740400000|2024-04-21 23:00:00|1959.3|1959|1960.6|1960.3|1960.8|1960.5|1956.6|1956.3|784
1713744000000|2024-04-22 00:00:00|1960.4|1960.1|1955|1954.7|1961.9|1961.6|1954.3|1954|1601
1713747600000|2024-04-22 01:00:00|1955.1|1954.8|1958.6|1958.3|1959.3|1959|1954.1|1953.8|1353
1713751200000|2024-04-22 02:00:00|1958.7|1958.4|1958.3|1958|1959.4|1959.1|1957.5|1957.2|439
1713754800000|2024-04-22 03:00:00|1958.4|1958.1|1957.3|1957|1959.3|1959|1957|1956.7|584
1713758400000|2024-04-22 04:00:00|1957.4|1957.1|1959.3|1959|1959.8|1959.5|1957.3|1957|513
1713762000000|2024-04-22 05:00:00|1959.2|1958.9|1960.7|1960.4|1960.7|1960.4|1958.1|1957.8|410
1713765600000|2024-04-22 06:00:00|1960.6|1960.3|1965.1|1964.8|1965.5|1965.2|1960.4|1960.1|1573
1713769200000|2024-04-22 07:00:00|1965|1964.7|1960.4|1960.1|1966|1965.7|1958.3|1958|2514
1713772800000|2024-04-22 08:00:00|1960.3|1960|1961.2|1960.9|1963.6|1963.3|1959.8|1959.5|1888
1713776400000|2024-04-22 09:00:00|1961.1|1960.8|1963.2|1962.9|1965.6|1965.3|1960.9|1960.6|1670
1713780000000|2024-04-22 10:00:00|1963.1|1962.8|1959.5|1959.2|1964.2|1963.9|1959.1|1958.8|1829
1713783600000|2024-04-22 11:00:00|1959.6|1959.3|1963.5|1963.2|1964.2|1963.9|1957.8|1957.5|2773
1713787200000|2024-04-22 12:00:00|1963.3|1963|1960.7|1960.4|1963.7|1963.4|1957.3|1957|4123
1713790800000|2024-04-22 13:00:00|1960.9|1960.6|1957.6|1957.3|1964.6|1964.3|1947.2|1946.9|24888
1713794400000|2024-04-22 14:00:00|1957.9|1957.6|1955.7|1955.4|1962.5|1962.2|1955.1|1954.8|16792
1713798000000|2024-04-22 15:00:00|1955.6|1955.3|1958.9|1958.6|1959.2|1958.9|1950.7|1950.4|13306
1713801600000|2024-04-22 16:00:00|1959.1|1958.8|1967.1|1966.8|1967.3|1967|1957.3|1957|10631
1713805200000|2024-04-22 17:00:00|1967.2|1966.9|1977.3|1977|1980.5|1980.2|1965.8|1965.5|13805
1713808800000|2024-04-22 18:00:00|1977.5|1977.2|1978|1977.7|1981.7|1981.4|1974.3|1974|12502
1713812400000|2024-04-22 19:00:00|1977.9|1977.6|1971|1970.7|1978.6|1978.3|1968.4|1968.1|30913
1713816000000|2024-04-22 20:00:00|1970.9|1970.6|1974.1|1973.3|1974.1|1973.7|1968.3|1968|8298
1713819600000|2024-04-22 21:00:00|1974.2|1973.4|1975|1974.2|1975.2|1974.4|1974.1|1973.3|0
1713823200000|2024-04-22 22:00:00|1974.8|1974|1972.2|1971.9|1975.1|1974.8|1969.6|1969.3|1000
1713826800000|2024-04-22 23:00:00|1972.1|1971.8|1972|1971.7|1972.6|1972.3|1967.8|1967.5|734
1713830400000|2024-04-23 00:00:00|1972.1|1971.8|1973.5|1973.2|1974|1973.7|1971.7|1971.4|288
1713834000000|2024-04-23 01:00:00|1973.4|1973.1|1969.2|1968.9|1973.6|1973.3|1968.1|1967.8|467
1713837600000|2024-04-23 02:00:00|1969.1|1968.8|1971|1970.7|1972.4|1972.1|1968.7|1968.4|449
1713841200000|2024-04-23 03:00:00|1971.1|1970.8|1971.6|1971.3|1971.9|1971.6|1969.1|1968.8|272
1713844800000|2024-04-23 04:00:00|1971.7|1971.4|1971.6|1971.3|1973.5|1973.2|1970.9|1970.6|458
1713848400000|2024-04-23 05:00:00|1971.7|1971.4|1971.2|1970.9|1972|1971.7|1969.7|1969.4|315
1713852000000|2024-04-23 06:00:00|1971.4|1971.1|1972.9|1972.6|1973|1972.7|1969.4|1969.1|635
1713855600000|2024-04-23 07:00:00|1972.6|1972.3|1972.1|1971.8|1974.4|1974.1|1971|1970.7|2366
1713859200000|2024-04-23 08:00:00|1972.4|1972.1|1969.5|1969.2|1975.7|1975.4|1969.4|1969.1|1728
1713862800000|2024-04-23 09:00:00|1969.4|1969.1|1968.5|1968.2|1969.8|1969.5|1967|1966.7|1449
1713866400000|2024-04-23 10:00:00|1968.4|1968.1|1973.7|1973.4|1974.2|1973.9|1968.1|1967.8|1603
1713870000000|2024-04-23 11:00:00|1973.8|1973.5|1969.1|1968.8|1974.5|1974.2|1966.6|1966.3|3079
1713873600000|2024-04-23 12:00:00|1969.3|1969|1968.1|1967.8|1970.3|1970|1962.7|1962.4|6214
1713877200000|2024-04-23 13:00:00|1968|1967.7|1996.6|1996.3|1996.6|1996.3|1966.2|1965.9|32535
1713880800000|2024-04-23 14:00:00|1996.9|1996.6|2003.5|2003.2|2006.6|2006.3|1993.9|1993.6|33754
1713884400000|2024-04-23 15:00:00|2003.6|2003.3|2000.4|2000.1|2006|2005.7|1997.9|1997.6|17426
1713888000000|2024-04-23 16:00:00|2000.5|2000.2|2003.8|2003.5|2006.7|2006.4|1999.5|1999.2|10689
1713891600000|2024-04-23 17:00:00|2003.7|2003.4|2010.2|2009.9|2010.4|2010.1|2002.6|2002.3|10834
1713895200000|2024-04-23 18:00:00|2010.1|2009.8|2009.8|2009.5|2011.7|2011.4|2007.1|2006.8|12370
1713898800000|2024-04-23 19:00:00|2009.6|2009.3|2003.3|2003|2009.8|2009.5|2001.1|2000.8|33629
1713902400000|2024-04-23 20:00:00|2003.9|2003.6|2003.1|2002.3|2003.9|2003.6|2002|2001.7|9188
1713906000000|2024-04-23 21:00:00|2003|2002.2|2006.6|2005.8|2007.6|2006.8|2003|2002.2|0
1713909600000|2024-04-23 22:00:00|2002.4|2002.1|2003.6|2003.3|2004.1|2003.8|2002.1|2001.8|802
1713913200000|2024-04-23 23:00:00|2003.7|2003.4|2004.8|2004.5|2006.5|2006.2|2003.3|2003|671
1713916800000|2024-04-24 00:00:00|2004.7|2004.4|2005.9|2005.6|2006.4|2006.1|2003.2|2002.9|572
1713920400000|2024-04-24 01:00:00|2006|2005.7|2005.7|2005.4|2006.6|2006.3|2004.2|2003.9|446
1713924000000|2024-04-24 02:00:00|2005.6|2005.3|2005.3|2005|2006.5|2006.2|2003.9|2003.6|578
1713927600000|2024-04-24 03:00:00|2005.2|2004.9|2006.5|2006.2|2007|2006.7|2005.1|2004.8|365
1713931200000|2024-04-24 04:00:00|2006.4|2006.1|2005.6|2005.3|2006.5|2006.2|2004.9|2004.6|234
1713934800000|2024-04-24 05:00:00|2005.7|2005.4|2006.4|2006.1|2006.9|2006.6|2005.4|2005.1|242
1713938400000|2024-04-24 06:00:00|2006.5|2006.2|2001.3|2001|2006.5|2006.2|2000.5|2000.2|916
1713942000000|2024-04-24 07:00:00|2001.4|2001.1|2000.3|2000|2001.4|2001.1|1996|1995.7|2034
1713945600000|2024-04-24 08:00:00|1999.9|1999.6|1996.4|1996.1|2001.9|2001.6|1996.4|1996.1|2249
1713949200000|2024-04-24 09:00:00|1996.5|1996.2|1996.6|1996.3|2000.6|2000.3|1995.2|1994.9|1599
1713952800000|2024-04-24 10:00:00|1996.5|1996.2|1994.8|1994.5|1998.3|1998|1994.6|1994.3|1603
1713956400000|2024-04-24 11:00:00|1994.9|1994.6|1998.5|1998.2|1999.3|1999|1994.3|1994|2879
1713960000000|2024-04-24 12:00:00|1998.6|1998.3|1995.8|1995.5|2002.4|2002.1|1993.8|1993.5|5710
1713963600000|2024-04-24 13:00:00|1995.5|1995.2|2002.4|2002.1|2007.1|2006.8|1989.3|1989|27924
1713967200000|2024-04-24 14:00:00|2002.5|2002.2|1993.7|1993.4|2007.1|2006.8|1991.8|1991.5|20163
1713970800000|2024-04-24 15:00:00|1993.6|1993.3|1984.9|1984.6|1994.9|1994.6|1982.2|1981.9|20818
1713974400000|2024-04-24 16:00:00|1984.8|1984.5|1988.4|1988.1|1988.8|1988.5|1982.1|1981.8|11258
1713978000000|2024-04-24 17:00:00|1988.3|1988|1996.7|1996.4|1997.4|1997.1|1987.1|1986.8|11123
1713981600000|2024-04-24 18:00:00|1996.8|1996.5|1989.8|1989.5|1997|1996.7|1987.7|1987.4|10760
1713985200000|2024-04-24 19:00:00|1989.6|1989.3|1994.5|1994.2|1998.1|1997.8|1987.4|1987.1|21751
1713988800000|2024-04-24 20:00:00|1994.4|1994.1|1999.7|1998.9|1999.7|1999.4|1992.3|1992|15681
1713992400000|2024-04-24 21:00:00|1999.5|1998.7|1996|1995.2|1999.8|1999|1995.1|1994.3|0
1713996000000|2024-04-24 22:00:00|1998.9|1998.6|1995.6|1995.3|1999.5|1999.2|1994.6|1994.3|2157
1713999600000|2024-04-24 23:00:00|1995.7|1995.4|1994.9|1994.6|1997.3|1997|1994.2|1993.9|754
1714003200000|2024-04-25 00:00:00|1995.2|1994.9|2001.6|2001.3|2002.1|2001.8|1995.2|1994.9|1015
1714006800000|2024-04-25 01:00:00|2001.7|2001.4|1998.8|1998.5|2001.9|2001.6|1997.6|1997.3|703
1714010400000|2024-04-25 02:00:00|1998.7|1998.4|1999.3|1999|2000.5|2000.2|1998.5|1998.2|373
1714014000000|2024-04-25 03:00:00|1999.2|1998.9|1998.1|1997.8|1999.5|1999.2|1997.9|1997.6|348
1714017600000|2024-04-25 04:00:00|1998|1997.7|1998.9|1998.6|1999.4|1999.1|1997.5|1997.2|176
1714021200000|2024-04-25 05:00:00|1998.8|1998.5|1997|1996.7|1998.9|1998.6|1996.4|1996.1|331
1714024800000|2024-04-25 06:00:00|1997.1|1996.8|2003.1|2002.8|2003.4|2003.1|1996|1995.7|1419
1714028400000|2024-04-25 07:00:00|2003.2|2002.9|2002.5|2002.2|2004|2003.7|1998.6|1998.3|2149
1714032000000|2024-04-25 08:00:00|2002.4|2002.1|2006.8|2006.5|2008|2007.7|2001.8|2001.5|2590
1714035600000|2024-04-25 09:00:00|2006.6|2006.3|2007.3|2007|2009.8|2009.5|2005.8|2005.5|1713
1714039200000|2024-04-25 10:00:00|2007.4|2007.1|2005.5|2005.2|2008.9|2008.6|2005.3|2005|1803
1714042800000|2024-04-25 11:00:00|2005.4|2005.1|2005.6|2005.3|2006.1|2005.8|1999.3|1999|2623
1714046400000|2024-04-25 12:00:00|2005.3|2005|1973.5|1973.2|2012.4|2012.1|1969.3|1969|23195
1714050000000|2024-04-25 13:00:00|1974|1973.7|1960.2|1959.9|1975.7|1975.4|1955.9|1955.6|42802
1714053600000|2024-04-25 14:00:00|1960.3|1960|1965.6|1965.3|1971.4|1971.1|1954.7|1954.4|30786
1714057200000|2024-04-25 15:00:00|1965.5|1965.2|1970.7|1970.4|1971.1|1970.8|1963.6|1963.3|15830
1714060800000|2024-04-25 16:00:00|1970.5|1970.2|1974.5|1974.2|1976.1|1975.8|1968.1|1967.8|13650
1714064400000|2024-04-25 17:00:00|1974.7|1974.4|1980.5|1980.2|1982.5|1982.2|1969.6|1969.3|14880
1714068000000|2024-04-25 18:00:00|1980.7|1980.4|1978.2|1977.9|1981.5|1981.2|1973.5|1973.2|11635
1714071600000|2024-04-25 19:00:00|1978.3|1978|1982.4|1982.1|1985.9|1985.6|1977.3|1977|25080
1714075200000|2024-04-25 20:00:00|1982.3|1982|1979.3|1978.5|1982.5|1982.2|1975.8|1975.5|23053
1714078800000|2024-04-25 21:00:00|1979.4|1978.6|1978.1|1977.3|1979.5|1978.7|1976.4|1975.6|0
1714082400000|2024-04-25 22:00:00|1979.7|1978.9|1979.1|1978.8|1981.5|1981.2|1974.2|1973.9|2143
1714086000000|2024-04-25 23:00:00|1979|1978.7|1976.9|1976.6|1979|1978.7|1975.7|1975.4|582
1714089600000|2024-04-26 00:00:00|1976.7|1976.4|1977.5|1977.2|1977.9|1977.6|1974.2|1973.9|759
1714093200000|2024-04-26 01:00:00|1977.6|1977.3|1978.2|1977.9|1979.1|1978.8|1973.9|1973.6|1250
1714096800000|2024-04-26 02:00:00|1978.1|1977.8|1977.1|1976.8|1978.9|1978.6|1976|1975.7|517
1714100400000|2024-04-26 03:00:00|1977.2|1976.9|1978|1977.7|1979.6|1979.3|1976.9|1976.6|311
1714104000000|2024-04-26 04:00:00|1977.9|1977.6|1978.6|1978.3|1979.6|1979.3|1977.4|1977.1|283
1714107600000|2024-04-26 05:00:00|1978.7|1978.4|1980.8|1980.5|1981.6|1981.3|1978.2|1977.9|419
1714111200000|2024-04-26 06:00:00|1981.1|1980.8|1980.7|1980.4|1983.2|1982.9|1980.4|1980.1|1342
1714114800000|2024-04-26 07:00:00|1980.8|1980.5|1981.7|1981.4|1983.1|1982.8|1976.7|1976.4|1977
1714118400000|2024-04-26 08:00:00|1981.5|1981.2|1983.8|1983.5|1984.7|1984.4|1980.4|1980.1|1918
1714122000000|2024-04-26 09:00:00|1983.9|1983.6|1981.6|1981.3|1984|1983.7|1980.4|1980.1|1573
1714125600000|2024-04-26 10:00:00|1981.7|1981.4|1980.7|1980.4|1982.5|1982.2|1978.8|1978.5|1234
1714129200000|2024-04-26 11:00:00|1980.8|1980.5|1983.3|1983|1983.9|1983.6|1980.2|1979.9|1660
1714132800000|2024-04-26 12:00:00|1983.1|1982.8|1989|1988.7|2009|2008.7|1980.4|1980.1|24373
1714136400000|2024-04-26 13:00:00|1989.6|1989.3|2001.4|2001.1|2002.4|2002.1|1982|1981.7|26844
1714140000000|2024-04-26 14:00:00|2001.5|2001.2|1998.5|1998.2|2005.7|2005.4|1995.8|1995.5|21877
1714143600000|2024-04-26 15:00:00|1998.7|1998.4|1999.9|1999.6|2002.1|2001.8|1992.9|1992.6|14983
1714147200000|2024-04-26 16:00:00|2000|1999.7|2006.2|2005.9|2006.2|2005.9|1998.3|1998|9399
1714150800000|2024-04-26 17:00:00|2006.3|2006|2005.6|2005.3|2007|2006.7|2002.7|2002.4|8462
1714154400000|2024-04-26 18:00:00|2005.7|2005.4|2005.8|2005.5|2006.3|2006|2002.1|2001.8|8442
1714158000000|2024-04-26 19:00:00|2005.7|2005.4|2002.5|2002.2|2005.8|2005.5|2001.8|2001.5|25184
1714161600000|2024-04-26 20:00:00|2002.4|2002.1|2005.3|2004.5|2005.5|2005.2|2001.9|2001.6|9057
1714341600000|2024-04-28 22:00:00|2007|2006.7|2006.8|2006.5|2008.5|2008.2|2005.3|2005|578
1714345200000|2024-04-28 23:00:00|2006.9|2006.6|2010.1|2009.8|2010.1|2009.8|2006.5|2006.2|550
1714348800000|2024-04-29 00:00:00|2010.2|2009.9|2009.2|2008.9|2010.4|2010.1|2006.5|2006.2|651
1714352400000|2024-04-29 01:00:00|2009.3|2009|2010.3|2010|2010.4|2010.1|2008.1|2007.8|894
1714356000000|2024-04-29 02:00:00|2010.2|2009.9|2009.5|2009.2|2010.6|2010.3|2008.7|2008.4|295
1714359600000|2024-04-29 03:00:00|2009.4|2009.1|2008.8|2008.5|2009.5|2009.2|2008.6|2008.3|188
1714363200000|2024-04-29 04:00:00|2008.9|2008.6|2010.8|2010.5|2011.7|2011.4|2008|2007.7|817
1714366800000|2024-04-29 05:00:00|2010.7|2010.4|2009.7|2009.4|2011.1|2010.8|2009.6|2009.3|417
1714370400000|2024-04-29 06:00:00|2009.9|2009.6|2004.8|2004.5|2009.9|2009.6|2004.7|2004.4|1130
1714374000000|2024-04-29 07:00:00|2004.9|2004.6|2008.1|2007.8|2008.9|2008.6|2004.7|2004.4|1710
1714377600000|2024-04-29 08:00:00|2008.2|2007.9|2007.5|2007.2|2009.9|2009.6|2006.7|2006.4|1621
1714381200000|2024-04-29 09:00:00|2007.4|2007.1|2005.6|2005.3|2007.6|2007.3|2004.7|2004.4|1395
1714384800000|2024-04-29 10:00:00|2005.5|2005.2|2005.5|2005.2|2006.7|2006.4|2004.6|2004.3|1231
1714388400000|2024-04-29 11:00:00|2005.4|2005.1|2009.1|2008.8|2009.6|2009.3|2004.6|2004.3|1232
1714392000000|2024-04-29 12:00:00|2009|2008.7|2011.2|2010.9|2012.2|2011.9|2007|2006.7|3082
1714395600000|2024-04-29 13:00:00|2011|2010.7|2014|2013.7|2020.7|2020.4|2010.2|2009.9|22786
1714399200000|2024-04-29 14:00:00|2013.9|2013.6|2015.6|2015.3|2019.3|2019|2012.9|2012.6|12364
1714402800000|2024-04-29 15:00:00|2015.8|2015.5|2015.6|2015.3|2017.9|2017.6|2012.3|2012|10372
1714406400000|2024-04-29 16:00:00|2015.5|2015.2|2017.7|2017.4|2022.3|2022|2015.1|2014.8|8154
1714410000000|2024-04-29 17:00:00|2017.6|2017.3|2020.4|2020.1|2021.2|2020.9|2017|2016.7|6036
1714413600000|2024-04-29 18:00:00|2020.3|2020|2018.5|2018.2|2020.3|2020|2014.3|2014|7483
1714417200000|2024-04-29 19:00:00|2018.4|2018.1|2017.2|2016.9|2018.4|2018.1|2006.6|2006.3|29458
1714420800000|2024-04-29 20:00:00|2017|2016.7|2015|2014.2|2018.1|2017.8|2013.6|2013.3|7306
1714424400000|2024-04-29 21:00:00|2014.9|2014.1|2015.2|2014.4|2015.4|2014.6|2014.8|2014|0
1714428000000|2024-04-29 22:00:00|2015.1|2014.3|2013.2|2012.9|2016.2|2015.9|2012.5|2012.2|657
1714431600000|2024-04-29 23:00:00|2013.1|2012.8|2013.9|2013.6|2014.1|2013.8|2012.5|2012.2|339
1714435200000|2024-04-30 00:00:00|2013.8|2013.5|2012.2|2011.9|2014.2|2013.9|2012.2|2011.9|427
1714438800000|2024-04-30 01:00:00|2012.3|2012|2012.3|2012|2013.5|2013.2|2012.2|2011.9|461
1714442400000|2024-04-30 02:00:00|2012.4|2012.1|2011.7|2011.4|2012.8|2012.5|2011.5|2011.2|409
1714446000000|2024-04-30 03:00:00|2011.6|2011.3|2012.6|2012.3|2012.6|2012.3|2011|2010.7|197
1714449600000|2024-04-30 04:00:00|2012.7|2012.4|2011.3|2011|2012.7|2012.4|2011.2|2010.9|198
1714453200000|2024-04-30 05:00:00|2011.2|2010.9|2011|2010.7|2011.6|2011.3|2007.9|2007.6|658
1714456800000|2024-04-30 06:00:00|2010.9|2010.6|2012.8|2012.5|2013.5|2013.2|2010.4|2010.1|678
1714460400000|2024-04-30 07:00:00|2012.9|2012.6|2012.7|2012.4|2015.9|2015.6|2012|2011.7|1504
1714464000000|2024-04-30 08:00:00|2012.6|2012.3|2009.7|2009.4|2014.3|2014|2009.6|2009.3|1183
1714467600000|2024-04-30 09:00:00|2009.8|2009.5|2009|2008.7|2011.4|2011.1|2007.4|2007.1|2026
1714471200000|2024-04-30 10:00:00|2008.9|2008.6|2009|2008.7|2009.6|2009.3|2007.7|2007.4|1008
1714474800000|2024-04-30 11:00:00|2008.9|2008.6|2007.2|2006.9|2010.3|2010|2006.2|2005.9|1955
1714478400000|2024-04-30 12:00:00|2007.3|2007|1997.2|1996.9|2010.7|2010.4|1988.7|1988.4|14431
1714482000000|2024-04-30 13:00:00|1997|1996.7|1999.3|1999|2004.2|2003.9|1989.1|1988.8|27852
1714485600000|2024-04-30 14:00:00|1999.6|1999.3|1997.1|1996.8|2003.5|2003.2|1993|1992.7|19713
1714489200000|2024-04-30 15:00:00|1997|1996.7|1990.7|1990.4|1998.6|1998.3|1987.5|1987.2|17240
1714492800000|2024-04-30 16:00:00|1990.6|1990.3|1984.5|1984.2|1992.2|1991.9|1982|1981.7|12397
1714496400000|2024-04-30 17:00:00|1984.6|1984.3|1989.2|1988.9|1989.6|1989.3|1983.4|1983.1|8954
1714500000000|2024-04-30 18:00:00|1989.3|1989|1983.4|1983.1|1990.4|1990.1|1982.1|1981.8|9131
1714503600000|2024-04-30 19:00:00|1983.3|1983|1975.3|1975|1985.9|1985.6|1974.5|1974.2|41724
1714507200000|2024-04-30 20:00:00|1975.2|1974.9|1971.6|1970.8|1976.3|1976|1967.8|1967.5|21362
1714510800000|2024-04-30 21:00:00|1971.7|1970.9|1969.5|1968.7|1972.1|1971.3|1969.1|1968.3|0
1714514400000|2024-04-30 22:00:00|1969.1|1968.3|1971.4|1971.1|1972.5|1972.2|1968.5|1968.2|1462
1714518000000|2024-04-30 23:00:00|1971.3|1971|1972.2|1971.9|1973.2|1972.9|1970.1|1969.8|454
1714521600000|2024-05-01 00:00:00|1972.3|1972|1972.7|1972.4|1973.6|1973.3|1971.2|1970.9|536
1714525200000|2024-05-01 01:00:00|1972.8|1972.5|1973.8|1973.5|1974.6|1974.3|1972.1|1971.8|530
1714528800000|2024-05-01 02:00:00|1974.1|1973.8|1975.6|1975.3|1975.6|1975.3|1971.9|1971.6|722
1714532400000|2024-05-01 03:00:00|1975.8|1975.5|1976.1|1975.8|1976.9|1976.6|1975.1|1974.8|560
1714536000000|2024-05-01 04:00:00|1976.2|1975.9|1975.8|1975.5|1976.4|1976.1|1974.9|1974.6|359
1714539600000|2024-05-01 05:00:00|1975.7|1975.4|1973.6|1973.3|1975.7|1975.4|1973.4|1973.1|230
1714543200000|2024-05-01 06:00:00|1973.7|1973.4|1972.8|1972.5|1974.5|1974.2|1971.2|1970.9|586
1714546800000|2024-05-01 07:00:00|1972.9|1972.6|1969.4|1969.1|1973.8|1973.5|1967.9|1967.6|1102
1714550400000|2024-05-01 08:00:00|1969.3|1969|1969|1968.7|1971|1970.7|1967.6|1967.3|1186
1714554000000|2024-05-01 09:00:00|1968.9|1968.6|1965.6|1965.3|1969.1|1968.8|1962|1961.7|2346
1714557600000|2024-05-01 10:00:00|1965.5|1965.2|1966.8|1966.5|1967.1|1966.8|1962.5|1962.2|1544
1714561200000|2024-05-01 11:00:00|1966.9|1966.6|1965.8|1965.5|1967.9|1967.6|1964.8|1964.5|1599
1714564800000|2024-05-01 12:00:00|1965.9|1965.6|1973.9|1973.6|1976.8|1976.5|1964.8|1964.5|7894
1714568400000|2024-05-01 13:00:00|1973.7|1973.4|1977.3|1977|1986.1|1985.8|1973|1972.7|24789
1714572000000|2024-05-01 14:00:00|1978.7|1978.4|1975.5|1975.2|1980.1|1979.8|1969.8|1969.5|20087
1714575600000|2024-05-01 15:00:00|1975.7|1975.4|1969.5|1969.2|1975.8|1975.5|1967.2|1966.9|9353
1714579200000|2024-05-01 16:00:00|1969.4|1969.1|1972.6|1972.3|1977.7|1977.4|1967.5|1967.2|8721
1714582800000|2024-05-01 17:00:00|1972.7|1972.4|1975.6|1975.3|1979.5|1979.2|1970.5|1970.2|9729
1714586400000|2024-05-01 18:00:00|1975.7|1975.4|2015.9|2015.6|2016.9|2016.6|1972.6|1972.3|65233
1714590000000|2024-05-01 19:00:00|2016.2|2015.9|1979.1|1978.8|2021.1|2020.8|1978.6|1978.3|74901
1714593600000|2024-05-01 20:00:00|1979.4|1979.1|1988|1987.2|1988|1987.7|1978.4|1978.1|14824
1714597200000|2024-05-01 21:00:00|1988.2|1987.4|1988.8|1988|1988.9|1988.1|1987.8|1987|0
1714600800000|2024-05-01 22:00:00|1989.9|1989.1|1990|1989.7|1990.4|1990.1|1985.8|1985.5|1501
1714604400000|2024-05-01 23:00:00|1990.1|1989.8|1993.5|1993.2|1994.1|1993.8|1989.7|1989.4|1307
1714608000000|2024-05-02 00:00:00|1993.6|1993.3|1994.2|1993.9|1995|1994.7|1991.6|1991.3|603
1714611600000|2024-05-02 01:00:00|1994.1|1993.8|1996.6|1996.3|1996.8|1996.5|1993|1992.7|817
1714615200000|2024-05-02 02:00:00|1996.5|1996.2|1996.7|1996.4|1998|1997.7|1995.9|1995.6|752
1714618800000|2024-05-02 03:00:00|1996.8|1996.5|1995.5|1995.2|1997|1996.7|1995|1994.7|283
1714622400000|2024-05-02 04:00:00|1995.4|1995.1|1996|1995.7|1996.1|1995.8|1994.8|1994.5|97
1714626000000|2024-05-02 05:00:00|1995.9|1995.6|1997.1|1996.8|1997.5|1997.2|1994.7|1994.4|354
1714629600000|2024-05-02 06:00:00|1997.2|1996.9|1996.3|1996|1999.3|1999|1995.2|1994.9|1546
1714633200000|2024-05-02 07:00:00|1996.2|1995.9|2001.9|2001.6|2005.4|2005.1|1995.5|1995.2|2841
1714636800000|2024-05-02 08:00:00|2002|2001.7|2001.4|2001.1|2006.7|2006.4|2001.2|2000.9|2656
1714640400000|2024-05-02 09:00:00|2001.5|2001.2|2002|2001.7|2002.8|2002.5|1999.9|1999.6|992
1714644000000|2024-05-02 10:00:00|2001.9|2001.6|2001.6|2001.3|2002.6|2002.3|1998.7|1998.4|1357
1714647600000|2024-05-02 11:00:00|2001.7|2001.4|1998|1997.7|2003.8|2003.5|1997|1996.7|1724
1714651200000|2024-05-02 12:00:00|1998.3|1998|2002.3|2002|2008.2|2007.9|1996.4|1996.1|7751
1714654800000|2024-05-02 13:00:00|2002.6|2002.3|1991.2|1990.9|2008.1|2007.8|1989.3|1989|29089
1714658400000|2024-05-02 14:00:00|1991.5|1991.2|2000.1|1999.8|2000.6|2000.3|1981.8|1981.5|24415
1714662000000|2024-05-02 15:00:00|1999.9|1999.6|2002.8|2002.5|2003.6|2003.3|1998.3|1998|15249
1714665600000|2024-05-02 16:00:00|2002.9|2002.6|2004.1|2003.8|2004.6|2004.3|1996.3|1996|11576
1714669200000|2024-05-02 17:00:00|2004.3|2004|2009.8|2009.5|2011.5|2011.2|2004|2003.7|14821
1714672800000|2024-05-02 18:00:00|2010|2009.7|2015|2014.7|2016.4|2016.1|2008.6|2008.3|12368
1714676400000|2024-05-02 19:00:00|2015.1|2014.8|2017.7|2017.4|2018.2|2017.9|2010.7|2010.4|34472
1714680000000|2024-05-02 20:00:00|2017|2016.7|2015|2014.2|2021|2020.7|2013|2012.7|12262
1714683600000|2024-05-02 21:00:00|2015.1|2014.3|2014.2|2013.4|2015.1|2014.3|2012.2|2011.4|0
1714687200000|2024-05-02 22:00:00|2014.3|2013.5|2015.2|2014.9|2017.6|2017.3|2013.4|2013.1|1296
1714690800000|2024-05-02 23:00:00|2015.1|2014.8|2015.4|2015.1|2016.3|2016|2013.2|2012.9|545
1714694400000|2024-05-03 00:00:00|2015.5|2015.2|2017.3|2017|2018|2017.7|2014.2|2013.9|514
1714698000000|2024-05-03 01:00:00|2017.4|2017.1|2014.7|2014.4|2017.8|2017.5|2014.6|2014.3|492
1714701600000|2024-05-03 02:00:00|2014.6|2014.3|2012.6|2012.3|2015.2|2014.9|2012.5|2012.2|727
1714705200000|2024-05-03 03:00:00|2012.5|2012.2|2014.3|2014|2014.5|2014.2|2012.5|2012.2|215
1714708800000|2024-05-03 04:00:00|2014.4|2014.1|2013.2|2012.9|2014.5|2014.2|2012.9|2012.6|156
1714712400000|2024-05-03 05:00:00|2013.1|2012.8|2014.5|2014.2|2014.7|2014.4|2012.5|2012.2|174
1714716000000|2024-05-03 06:00:00|2014.4|2014.1|2013.4|2013.1|2014.4|2014.1|2011.7|2011.4|492
1714719600000|2024-05-03 07:00:00|2013.3|2013|2013|2012.7|2014.2|2013.9|2009.4|2009.1|1181
1714723200000|2024-05-03 08:00:00|2013.1|2012.8|2014|2013.7|2014.6|2014.3|2011.8|2011.5|957
1714726800000|2024-05-03 09:00:00|2014.1|2013.8|2014.9|2014.6|2015.3|2015|2011.3|2011|1118
1714730400000|2024-05-03 10:00:00|2014.8|2014.5|2013.1|2012.8|2016.1|2015.8|2013.1|2012.8|678
1714734000000|2024-05-03 11:00:00|2013|2012.7|2012.5|2012.2|2014.9|2014.6|2011.1|2010.8|1876
1714737600000|2024-05-03 12:00:00|2012.9|2012.6|2052.5|2052.2|2059.6|2059.3|2012.6|2012.3|25764
1714741200000|2024-05-03 13:00:00|2052.6|2052.3|2053.6|2053.3|2058|2057.7|2044.4|2044.1|36986
1714744800000|2024-05-03 14:00:00|2053.7|2053.4|2032.9|2032.6|2059.2|2058.9|2030.5|2030.2|49388
1714748400000|2024-05-03 15:00:00|2033.1|2032.8|2035.5|2035.2|2037.3|2037|2028.4|2028.1|17632
1714752000000|2024-05-03 16:00:00|2035.8|2035.5|2035.6|2035.3|2038.1|2037.8|2034.3|2034|8923
1714755600000|2024-05-03 17:00:00|2035.7|2035.4|2036.4|2036.1|2037.9|2037.6|2029.8|2029.5|8821
1714759200000|2024-05-03 18:00:00|2036.2|2035.9|2035.2|2034.9|2039.9|2039.6|2033.2|2032.9|7833
1714762800000|2024-05-03 19:00:00|2035.3|2035|2036.1|2035.8|2037.5|2037.2|2032|2031.7|22090
1714766400000|2024-05-03 20:00:00|2036|2035.7|2038.5|2037.7|2040|2039.7|2035.8|2035.5|7212
1714946400000|2024-05-05 22:00:00|2044|2043.7|2042.5|2042.2|2044.1|2043.8|2040.6|2040.3|1000
1714950000000|2024-05-05 23:00:00|2042.6|2042.3|2039.3|2039|2043.9|2043.6|2038.7|2038.4|796
1714953600000|2024-05-06 00:00:00|2039.4|2039.1|2040|2039.7|2041|2040.7|2037.5|2037.2|721
1714957200000|2024-05-06 01:00:00|2039.9|2039.6|2041.7|2041.4|2041.8|2041.5|2039.9|2039.6|605
1714960800000|2024-05-06 02:00:00|2041.6|2041.3|2041.4|2041.1|2042.1|2041.8|2041.1|2040.8|246
1714964400000|2024-05-06 03:00:00|2041.5|2041.2|2042.9|2042.6|2043.1|2042.8|2041|2040.7|428
1714968000000|2024-05-06 04:00:00|2043|2042.7|2041.4|2041.1|2043|2042.7|2041.2|2040.9|378
1714971600000|2024-05-06 05:00:00|2041.5|2041.2|2042.5|2042.2|2043.3|2043|2041.5|2041.2|382
1714975200000|2024-05-06 06:00:00|2042.6|2042.3|2047.1|2046.8|2047.6|2047.3|2042.4|2042.1|1234
1714978800000|2024-05-06 07:00:00|2047.2|2046.9|2045.9|2045.6|2048|2047.7|2045.2|2044.9|1307
1714982400000|2024-05-06 08:00:00|2045.7|2045.4|2049.6|2049.3|2049.9|2049.6|2044.5|2044.2|1141
1714986000000|2024-05-06 09:00:00|2049.7|2049.4|2051.2|2050.9|2051.5|2051.2|2048.9|2048.6|1214
1714989600000|2024-05-06 10:00:00|2051.1|2050.8|2056.3|2056|2056.8|2056.5|2050.4|2050.1|2307
1714993200000|2024-05-06 11:00:00|2056|2055.7|2052.9|2052.6|2056.3|2056|2051.5|2051.2|1659
1714996800000|2024-05-06 12:00:00|2053|2052.7|2052|2051.7|2055.3|2055|2051.7|2051.4|2675
1715000400000|2024-05-06 13:00:00|2052.1|2051.8|2062|2061.7|2062.2|2061.9|2048.9|2048.6|26148
1715004000000|2024-05-06 14:00:00|2062.2|2061.9|2059.7|2059.4|2065.5|2065.2|2059.5|2059.2|22051
1715007600000|2024-05-06 15:00:00|2059.8|2059.5|2062.7|2062.4|2063.4|2063.1|2055.6|2055.3|11009
1715011200000|2024-05-06 16:00:00|2062.8|2062.5|2061.3|2061|2062.8|2062.5|2058.4|2058.1|9087
1715014800000|2024-05-06 17:00:00|2061.4|2061.1|2062.7|2062.4|2063.9|2063.6|2060.1|2059.8|6516
1715018400000|2024-05-06 18:00:00|2062.8|2062.5|2061.8|2061.5|2064.4|2064.1|2060.9|2060.6|7518
1715022000000|2024-05-06 19:00:00|2061.5|2061.2|2061.6|2061.3|2061.6|2061.3|2057.6|2057.3|22982
1715025600000|2024-05-06 20:00:00|2061.7|2061.4|2061.6|2060.8|2061.7|2061.4|2058.5|2058.2|7162
1715032800000|2024-05-06 22:00:00|2062.1|2061.3|2063.2|2062.9|2063.7|2063.4|2060.4|2060.1|1216
1715036400000|2024-05-06 23:00:00|2063.1|2062.8|2062.4|2062.1|2063.7|2063.4|2061.7|2061.4|262
1715040000000|2024-05-07 00:00:00|2062.3|2062|2063|2062.7|2063.7|2063.4|2062.3|2062|216
1715043600000|2024-05-07 01:00:00|2062.9|2062.6|2062.8|2062.5|2063|2062.7|2061.6|2061.3|192
1715047200000|2024-05-07 02:00:00|2062.7|2062.4|2062.7|2062.4|2063.7|2063.4|2061.9|2061.6|232
1715050800000|2024-05-07 03:00:00|2062.6|2062.3|2064|2063.7|2064.2|2063.9|2062.6|2062.3|316
1715230800000|2024-05-09 05:00:00|2050.3|2050|2050.4|2050.1|2051.2|2050.9|2050.1|2049.8|62
1715234400000|2024-05-09 06:00:00|2050.3|2050|2048.7|2048.4|2050.4|2050.1|2048.7|2048.4|500
1715238000000|2024-05-09 07:00:00|2048.4|2048.1|2048.1|2047.8|2051.7|2051.4|2047|2046.7|1110
1715241600000|2024-05-09 08:00:00|2048|2047.7|2046.8|2046.5|2049|2048.7|2046.2|2045.9|885
1715245200000|2024-05-09 09:00:00|2046.9|2046.6|2046.8|2046.5|2048.1|2047.8|2045.5|2045.2|791
1715248800000|2024-05-09 10:00:00|2046.9|2046.6|2047.1|2046.8|2049.6|2049.3|2046.7|2046.4|973
1715252400000|2024-05-09 11:00:00|2047.3|2047|2051.7|2051.4|2053.6|2053.3|2046.1|2045.8|2161
1715256000000|2024-05-09 12:00:00|2051.6|2051.3|2060.5|2060.2|2063.5|2063.2|2048.6|2048.3|7278
1715259600000|2024-05-09 13:00:00|2060.6|2060.3|2056.7|2056.4|2061.6|2061.3|2051|2050.7|17080
1715263200000|2024-05-09 14:00:00|2056.6|2056.3|2067.6|2067.3|2068.2|2067.9|2056.2|2055.9|17028
1715266800000|2024-05-09 15:00:00|2067.9|2067.6|2065.5|2065.2|2069.8|2069.5|2065|2064.7|9566
1715270400000|2024-05-09 16:00:00|2065.6|2065.3|2065.8|2065.5|2069.1|2068.8|2065|2064.7|6387
1715274000000|2024-05-09 17:00:00|2065.7|2065.4|2066.5|2066.2|2069.3|2069|2064.8|2064.5|7887
1715277600000|2024-05-09 18:00:00|2066.3|2066|2070.9|2070.6|2071.6|2071.3|2065.7|2065.4|7726
1715281200000|2024-05-09 19:00:00|2071|2070.7|2075.5|2075.2|2077.1|2076.8|2070.7|2070.4|21350
1715284800000|2024-05-09 20:00:00|2075.4|2075.1|2075.7|2074.9|2078|2077.7|2075.1|2074.8|7318
1715288400000|2024-05-09 21:00:00|2075.6|2074.8|2076|2075.2|2076.2|2075.4|2075.5|2074.7|0
1715292000000|2024-05-09 22:00:00|2076.2|2075.9|2077.2|2076.9|2078|2077.7|2075.5|2075.2|672
1715295600000|2024-05-09 23:00:00|2077.3|2077|2077.3|2077|2078.2|2077.9|2077.1|2076.8|279
1715299200000|2024-05-10 00:00:00|2077.4|2077.1|2078.8|2078.5|2078.8|2078.5|2076.6|2076.3|478
1715302800000|2024-05-10 01:00:00|2079|2078.7|2076.6|2076.3|2079.9|2079.6|2076.5|2076.2|583
1715306400000|2024-05-10 02:00:00|2076.5|2076.2|2076.9|2076.6|2077.3|2077|2076.1|2075.8|186
1715310000000|2024-05-10 03:00:00|2077|2076.7|2076.5|2076.2|2077.5|2077.2|2076|2075.7|112
1715313600000|2024-05-10 04:00:00|2076.6|2076.3|2078.2|2077.9|2078.3|2078|2076.5|2076.2|149
1715317200000|2024-05-10 05:00:00|2078.1|2077.8|2078.8|2078.5|2079.4|2079.1|2078|2077.7|189
1715320800000|2024-05-10 06:00:00|2078.7|2078.4|2080.8|2080.5|2080.9|2080.6|2078.3|2078|537
1715324400000|2024-05-10 07:00:00|2081|2080.7|2080.8|2080.5|2081.8|2081.5|2080|2079.7|1123
1715328000000|2024-05-10 08:00:00|2080.7|2080.4|2085.3|2085|2085.3|2085|2079.2|2078.9|1627
1715331600000|2024-05-10 09:00:00|2085.2|2084.9|2085.8|2085.5|2087.7|2087.4|2084.9|2084.6|1808
1715335200000|2024-05-10 10:00:00|2085.6|2085.3|2084.4|2084.1|2086|2085.7|2084.1|2083.8|964
1715338800000|2024-05-10 11:00:00|2084.2|2083.9|2082.6|2082.3|2087|2086.7|2082.5|2082.2|1808
1715342400000|2024-05-10 12:00:00|2082.7|2082.4|2079.3|2079|2084.7|2084.4|2078.2|2077.9|3269
1715346000000|2024-05-10 13:00:00|2079.4|2079.1|2077.4|2077.1|2083.5|2083.2|2075|2074.7|17279
1715349600000|2024-05-10 14:00:00|2076.6|2076.3|2058|2057.7|2076.9|2076.6|2057.1|2056.8|32260
1715353200000|2024-05-10 15:00:00|2058.3|2058|2059.4|2059.1|2060.2|2059.9|2055.1|2054.8|14960
1715356800000|2024-05-10 16:00:00|2059.3|2059|2057.5|2057.2|2059.3|2059|2055.6|2055.3|9253
1715360400000|2024-05-10 17:00:00|2057.4|2057.1|2056.5|2056.2|2058|2057.7|2053.2|2052.9|9598
1715364000000|2024-05-10 18:00:00|2056.4|2056.1|2057.2|2056.9|2057.4|2057.1|2053.6|2053.3|7067
1715367600000|2024-05-10 19:00:00|2057.1|2056.8|2059.3|2059|2061.2|2060.9|2056.1|2055.8|22580
1715371200000|2024-05-10 20:00:00|2059.2|2058.9|2057.9|2057.1|2059.5|2059.2|2056.4|2056.1|6883
1715551200000|2024-05-12 22:00:00|2058|2057.6|2059.3|2059|2059.8|2059.5|2057.5|2057.2|480
1715554800000|2024-05-12 23:00:00|2059.4|2059.1|2059.1|2058.8|2059.8|2059.5|2058.6|2058.3|94
1715551200000|2024-05-12 22:00:00|2058|2057.6|2059.3|2059|2059.8|2059.5|2057.5|2057.2|480
1715554800000|2024-05-12 23:00:00|2059.4|2059.1|2059.1|2058.8|2059.8|2059.5|2058.6|2058.3|94
1715558400000|2024-05-13 00:00:00|2059.2|2058.9|2060.5|2060.2|2060.6|2060.3|2058.4|2058.1|295
1715562000000|2024-05-13 01:00:00|2060.6|2060.3|2061.2|2060.9|2061.4|2061.1|2060|2059.7|309
1715565600000|2024-05-13 02:00:00|2061.3|2061|2060.6|2060.3|2061.4|2061.1|2060.3|2060|134
1715569200000|2024-05-13 03:00:00|2060.5|2060.2|2062.1|2061.8|2062.9|2062.6|2060.2|2059.9|306
1715572800000|2024-05-13 04:00:00|2062.2|2061.9|2062.3|2062|2062.4|2062.1|2061.2|2060.9|192
1715576400000|2024-05-13 05:00:00|2062.4|2062.1|2062.7|2062.4|2063|2062.7|2062.2|2061.9|161
1715580000000|2024-05-13 06:00:00|2062.9|2062.6|2062.2|2061.9|2063.3|2063|2061.9|2061.6|440
1715583600000|2024-05-13 07:00:00|2062.3|2062|2065.1|2064.8|2065.4|2065.1|2062.2|2061.9|953
1715587200000|2024-05-13 08:00:00|2065|2064.7|2066.6|2066.3|2067.3|2067|2064.6|2064.3|1189
1715590800000|2024-05-13 09:00:00|2066.5|2066.2|2067.2|2066.9|2068.1|2067.8|2066.3|2066|828
1715594400000|2024-05-13 10:00:00|2067.1|2066.8|2069.6|2069.3|2069.9|2069.6|2066.6|2066.3|1252
1715598000000|2024-05-13 11:00:00|2069.5|2069.2|2069.9|2069.6|2071.3|2071|2068.4|2068.1|1725
1715601600000|2024-05-13 12:00:00|2069.7|2069.4|2075.1|2074.8|2075.3|2075|2069.4|2069.1|3602
1715605200000|2024-05-13 13:00:00|2075|2074.7|2081|2080.7|2081.5|2081.2|2071.5|2071.2|23516
1715608800000|2024-05-13 14:00:00|2081.1|2080.8|2077.3|2077|2082.6|2082.3|2075.2|2074.9|19420
1715612400000|2024-05-13 15:00:00|2077.4|2077.1|2073.1|2072.8|2078.7|2078.4|2069.4|2069.1|9537
1715616000000|2024-05-13 16:00:00|2072.9|2072.6|2069.7|2069.4|2074.1|2073.8|2069.7|2069.4|5147
1715619600000|2024-05-13 17:00:00|2069.6|2069.3|2066.1|2065.8|2069.6|2069.3|2063.3|2063|9131
1715623200000|2024-05-13 18:00:00|2066.2|2065.9|2067.3|2067|2069|2068.7|2063.9|2063.6|7687
1715626800000|2024-05-13 19:00:00|2067.4|2067.1|2064.2|2063.9|2068.2|2067.9|2062.9|2062.6|19650
1715630400000|2024-05-13 20:00:00|2063.9|2063.6|2063.7|2062.9|2064.7|2064.4|2061.4|2061.1|6052
1715634000000|2024-05-13 21:00:00|2063.6|2062.8|2063.7|2062.9|2063.9|2063.1|2063.6|2062.8|0
1715637600000|2024-05-13 22:00:00|2063.4|2062.6|2063.3|2063|2063.9|2063.6|2062.7|2062.4|493
1715641200000|2024-05-13 23:00:00|2063.4|2063.1|2063.2|2062.9|2064.1|2063.8|2063.2|2062.9|381
1715644800000|2024-05-14 00:00:00|2063.1|2062.8|2062.6|2062.3|2064.2|2063.9|2062.3|2062|355
1715648400000|2024-05-14 01:00:00|2062.5|2062.2|2062.7|2062.4|2063.1|2062.8|2061.5|2061.2|401
1715652000000|2024-05-14 02:00:00|2062.6|2062.3|2061.8|2061.5|2062.9|2062.6|2061.8|2061.5|185
1715655600000|2024-05-14 03:00:00|2061.7|2061.4|2061.3|2061|2062.2|2061.9|2060.9|2060.6|387
1715659200000|2024-05-14 04:00:00|2061.2|2060.9|2062.2|2061.9|2062.4|2062.1|2061|2060.7|179
1715662800000|2024-05-14 05:00:00|2062.3|2062|2063.7|2063.4|2063.8|2063.5|2062.2|2061.9|353
1715666400000|2024-05-14 06:00:00|2063.8|2063.5|2062.5|2062.2|2063.9|2063.6|2062.3|2062|473
1715670000000|2024-05-14 07:00:00|2062.6|2062.3|2065.8|2065.5|2066|2065.7|2062|2061.7|1059
1715673600000|2024-05-14 08:00:00|2065.6|2065.3|2066.3|2066|2068.3|2068|2065.2|2064.9|965
1715677200000|2024-05-14 09:00:00|2066.2|2065.9|2067.4|2067.1|2067.4|2067.1|2065.4|2065.1|601
1715680800000|2024-05-14 10:00:00|2066.9|2066.6|2068.9|2068.6|2068.9|2068.6|2065.2|2064.9|1068
1715684400000|2024-05-14 11:00:00|2068.8|2068.5|2074.1|2073.8|2074.4|2074.1|2068.6|2068.3|3359
1715688000000|2024-05-14 12:00:00|2073.6|2073.3|2082.3|2082|2086.5|2086.2|2050.3|2050|28315
1715691600000|2024-05-14 13:00:00|2082.4|2082.1|2088.4|2088.1|2094.8|2094.5|2080.6|2080.3|43077
1715695200000|2024-05-14 14:00:00|2088.1|2087.8|2085.6|2085.3|2088.9|2088.6|2077.9|2077.6|28609
1715698800000|2024-05-14 15:00:00|2085.7|2085.4|2083.4|2083.1|2087.1|2086.8|2083.1|2082.8|11524
1715702400000|2024-05-14 16:00:00|2083.2|2082.9|2079.4|2079.1|2084.1|2083.8|2078|2077.7|9022
1715706000000|2024-05-14 17:00:00|2079.6|2079.3|2077.9|2077.6|2080.8|2080.5|2076|2075.7|10911
1715709600000|2024-05-14 18:00:00|2077.8|2077.5|2083.5|2083.2|2085.4|2085.1|2077.7|2077.4|11656
1715713200000|2024-05-14 19:00:00|2083.4|2083.1|2086|2085.7|2089.1|2088.8|2081.9|2081.6|25437
1715716800000|2024-05-14 20:00:00|2085.6|2085.3|2089.1|2088.3|2089.2|2088.9|2084.9|2084.6|8650
1715720400000|2024-05-14 21:00:00|2089|2088.2|2088.7|2087.9|2089.3|2088.5|2088.5|2087.7|0
1715724000000|2024-05-14 22:00:00|2088|2087.7|2091.2|2090.9|2091.3|2091|2086.6|2086.3|885
1715727600000|2024-05-14 23:00:00|2091.1|2090.8|2090.8|2090.5|2091.7|2091.4|2089.7|2089.4|290
1715731200000|2024-05-15 00:00:00|2090.7|2090.4|2090.1|2089.8|2091.6|2091.3|2089.6|2089.3|390
1715734800000|2024-05-15 01:00:00|2090|2089.7|2092|2091.7|2092.2|2091.9|2089.4|2089.1|215
1715738400000|2024-05-15 02:00:00|2091.9|2091.6|2091.9|2091.6|2093|2092.7|2091|2090.7|247
1715742000000|2024-05-15 03:00:00|2091.8|2091.5|2092.5|2092.2|2093.4|2093.1|2091.8|2091.5|185
1715745600000|2024-05-15 04:00:00|2092.6|2092.3|2090.1|2089.8|2092.6|2092.3|2090.1|2089.8|318
1715749200000|2024-05-15 05:00:00|2090|2089.7|2091.6|2091.3|2091.9|2091.6|2089.8|2089.5|280
1715752800000|2024-05-15 06:00:00|2091.5|2091.2|2092|2091.7|2092.6|2092.3|2090.5|2090.2|531
1715756400000|2024-05-15 07:00:00|2092.1|2091.8|2092.8|2092.5|2093.2|2092.9|2090.3|2090|1563
1715760000000|2024-05-15 08:00:00|2092.7|2092.4|2094.1|2093.8|2095|2094.7|2090.9|2090.6|2275
1715763600000|2024-05-15 09:00:00|2094|2093.7|2093.5|2093.2|2094.4|2094.1|2091.3|2091|1455
1715767200000|2024-05-15 10:00:00|2093.6|2093.3|2092.4|2092.1|2094.3|2094|2092.1|2091.8|1233
1715770800000|2024-05-15 11:00:00|2092.5|2092.2|2090|2089.7|2094.1|2093.8|2089.4|2089.1|3157
1715774400000|2024-05-15 12:00:00|2090.1|2089.8|2112.2|2111.9|2123.7|2123.4|2085.7|2085.4|30067
1715778000000|2024-05-15 13:00:00|2112.3|2112|2096.9|2096.6|2114.5|2114.2|2096.9|2096.6|35594
1715781600000|2024-05-15 14:00:00|2097.1|2096.8|2101.8|2101.5|2103.6|2103.3|2094|2093.7|26157
1715785200000|2024-05-15 15:00:00|2102|2101.7|2105|2104.7|2108.9|2108.6|2101.3|2101|14861
1715788800000|2024-05-15 16:00:00|2105.1|2104.8|2109.3|2109|2109.9|2109.6|2102|2101.7|9587
1715792400000|2024-05-15 17:00:00|2109.4|2109.1|2105.6|2105.3|2110.4|2110.1|2103.1|2102.8|11631
1715796000000|2024-05-15 18:00:00|2105.5|2105.2|2106.1|2105.8|2107.4|2107.1|2104.4|2104.1|8299
1715799600000|2024-05-15 19:00:00|2106|2105.7|2110.6|2110.3|2111.4|2111.1|2104.8|2104.5|31247
1715803200000|2024-05-15 20:00:00|2110.4|2110.1|2107|2106.2|2110.7|2110.4|2105.7|2105.4|8274
1715806800000|2024-05-15 21:00:00|2106.9|2106.1|2109.3|2108.5|2109.8|2109|2106.8|2106|0
1715810400000|2024-05-15 22:00:00|2110.1|2109.8|2112.2|2111.9|2112.9|2112.6|2108.8|2108.5|950
1715814000000|2024-05-15 23:00:00|2112.3|2112|2112.5|2112.2|2114.5|2114.2|2112|2111.7|936
1715817600000|2024-05-16 00:00:00|2112.6|2112.3|2114.8|2114.5|2114.9|2114.6|2112.2|2111.9|815
1715821200000|2024-05-16 01:00:00|2114.7|2114.4|2113.3|2113|2114.9|2114.6|2112.9|2112.6|672
1715824800000|2024-05-16 02:00:00|2113.4|2113.1|2113.7|2113.4|2113.9|2113.6|2112.6|2112.3|509
1715828400000|2024-05-16 03:00:00|2113.8|2113.5|2114.8|2114.5|2115.5|2115.2|2113.7|2113.4|334
1715832000000|2024-05-16 04:00:00|2114.7|2114.4|2113.2|2112.9|2114.8|2114.5|2113.1|2112.8|188
1715835600000|2024-05-16 05:00:00|2113.1|2112.8|2112.1|2111.8|2113.7|2113.4|2112.1|2111.8|436
1715839200000|2024-05-16 06:00:00|2112|2111.7|2110.4|2110.1|2112|2111.7|2109.5|2109.2|1041
1715842800000|2024-05-16 07:00:00|2110.5|2110.2|2112.5|2112.2|2113.4|2113.1|2109.2|2108.9|1158
1715846400000|2024-05-16 08:00:00|2112.4|2112.1|2107.3|2107|2112.8|2112.5|2107|2106.7|1322
1715850000000|2024-05-16 09:00:00|2107.5|2107.2|2108|2107.7|2108.8|2108.5|2106.7|2106.4|1147
1715853600000|2024-05-16 10:00:00|2108.1|2107.8|2109.8|2109.5|2109.8|2109.5|2107.2|2106.9|751
1715857200000|2024-05-16 11:00:00|2110.6|2110.3|2110.1|2109.8|2112.7|2112.4|2109.2|2108.9|2527
1715860800000|2024-05-16 12:00:00|2110.2|2109.9|2109.6|2109.3|2117.1|2116.8|2109.3|2109|6106
1715864400000|2024-05-16 13:00:00|2109.7|2109.4|2103.4|2103.1|2111.4|2111.1|2100.5|2100.2|22704
1715868000000|2024-05-16 14:00:00|2103.3|2103|2106|2105.7|2107.3|2107|2099.4|2099.1|18418
1715871600000|2024-05-16 15:00:00|2106.1|2105.8|2104.8|2104.5|2107.7|2107.4|2102.5|2102.2|12013
1715875200000|2024-05-16 16:00:00|2104.9|2104.6|2103.1|2102.8|2104.9|2104.6|2101.2|2100.9|9499
1715878800000|2024-05-16 17:00:00|2103|2102.7|2101.6|2101.3|2104.4|2104.1|2097.6|2097.3|12565
1715882400000|2024-05-16 18:00:00|2101.7|2101.4|2102.5|2102.2|2102.8|2102.5|2097.2|2096.9|9253
1715886000000|2024-05-16 19:00:00|2102.7|2102.4|2097.8|2097.5|2104.4|2104.1|2097.8|2097.5|23174
1715889600000|2024-05-16 20:00:00|2097.5|2097.2|2096.8|2096|2098.4|2098.1|2095.5|2095.2|6454
1715893200000|2024-05-16 21:00:00|2096.9|2096.1|2098|2097.2|2098.3|2097.5|2096.6|2095.8|0
1715896800000|2024-05-16 22:00:00|2097.6|2097.3|2096.6|2096.3|2098.5|2098.2|2095.3|2095|931
1715900400000|2024-05-16 23:00:00|2096.5|2096.2|2096.5|2096.2|2097.4|2097.1|2095.8|2095.5|310
1715904000000|2024-05-17 00:00:00|2096.7|2096.4|2097.3|2097|2097.4|2097.1|2095.9|2095.6|382
1715907600000|2024-05-17 01:00:00|2097.4|2097.1|2098.2|2097.9|2098.4|2098.1|2096.7|2096.4|299
1715911200000|2024-05-17 02:00:00|2098.3|2098|2095.9|2095.6|2098.3|2098|2095.7|2095.4|128
1715914800000|2024-05-17 03:00:00|2096|2095.7|2095.2|2094.9|2096.1|2095.8|2095|2094.7|226
1715918400000|2024-05-17 04:00:00|2095.3|2095|2095.7|2095.4|2095.8|2095.5|2094.8|2094.5|306
1715922000000|2024-05-17 05:00:00|2095.8|2095.5|2096.8|2096.5|2096.8|2096.5|2094.7|2094.4|401
1715925600000|2024-05-17 06:00:00|2096.7|2096.4|2097.3|2097|2099.3|2099|2096.5|2096.2|719
1715929200000|2024-05-17 07:00:00|2097.4|2097.1|2097.6|2097.3|2099.9|2099.6|2096.9|2096.6|933
1715932800000|2024-05-17 08:00:00|2097.7|2097.4|2096.4|2096.1|2098.3|2098|2094.5|2094.2|1114
1715936400000|2024-05-17 09:00:00|2096.5|2096.2|2098.9|2098.6|2099.5|2099.2|2096.5|2096.2|1008
1715940000000|2024-05-17 10:00:00|2099|2098.7|2099.7|2099.4|2099.7|2099.4|2096.9|2096.6|624
1715943600000|2024-05-17 11:00:00|2099.6|2099.3|2095.2|2094.9|2100.3|2100|2095.2|2094.9|2717
1715947200000|2024-05-17 12:00:00|2095.1|2094.8|2093.3|2093|2096.3|2096|2092.2|2091.9|4325
1715950800000|2024-05-17 13:00:00|2093.4|2093.1|2097.5|2097.2|2102.2|2101.9|2092.4|2092.1|27801
1715954400000|2024-05-17 14:00:00|2097.4|2097.1|2099.7|2099.4|2102.1|2101.8|2094.5|2094.2|15305
1715958000000|2024-05-17 15:00:00|2099.8|2099.5|2098.8|2098.5|2100|2099.7|2095|2094.7|11353
1715961600000|2024-05-17 16:00:00|2098.9|2098.6|2097.5|2097.2|2100.8|2100.5|2094.7|2094.4|9364
1715965200000|2024-05-17 17:00:00|2097.4|2097.1|2096.9|2096.6|2098.1|2097.8|2094.6|2094.3|7515
1715968800000|2024-05-17 18:00:00|2097|2096.7|2095.4|2095.1|2097.1|2096.8|2090.3|2090|10657
1715972400000|2024-05-17 19:00:00|2095.5|2095.2|2098.9|2098.6|2099.2|2098.9|2093.6|2093.3|23705
1715976000000|2024-05-17 20:00:00|2098.7|2098.4|2097.5|2096.7|2098.8|2098.5|2096.9|2096.6|5831
1716156000000|2024-05-19 22:00:00|2099.8|2099.5|2100.9|2100.6|2102.9|2102.6|2099|2098.7|735
1716159600000|2024-05-19 23:00:00|2101|2100.7|2101.6|2101.3|2103.1|2102.8|2100.9|2100.6|497
1716163200000|2024-05-20 00:00:00|2101.9|2101.6|2100.8|2100.5|2102.1|2101.8|2098.4|2098.1|713
1716166800000|2024-05-20 01:00:00|2100.7|2100.4|2100.4|2100.1|2101|2100.7|2099|2098.7|493
1716170400000|2024-05-20 02:00:00|2100.3|2100|2101.3|2101|2101.6|2101.3|2099.3|2099|208
1716174000000|2024-05-20 03:00:00|2101.4|2101.1|2100.7|2100.4|2101.6|2101.3|2100.3|2100|135
1716177600000|2024-05-20 04:00:00|2100.8|2100.5|2100.7|2100.4|2102|2101.7|2099.8|2099.5|324
1716181200000|2024-05-20 05:00:00|2100.6|2100.3|2100.6|2100.3|2101.5|2101.2|2099.9|2099.6|214
1716184800000|2024-05-20 06:00:00|2100.4|2100.1|2098.4|2098.1|2100.4|2100.1|2098|2097.7|621
1716188400000|2024-05-20 07:00:00|2098.3|2098|2099.7|2099.4|2101.3|2101|2096.5|2096.2|1457
1716192000000|2024-05-20 08:00:00|2099.6|2099.3|2099.8|2099.5|2100.4|2100.1|2098.9|2098.6|749
1716195600000|2024-05-20 09:00:00|2099.7|2099.4|2100.7|2100.4|2101.5|2101.2|2097.6|2097.3|875
1716199200000|2024-05-20 10:00:00|2100.6|2100.3|2102.8|2102.5|2102.9|2102.6|2100.5|2100.2|561
1716202800000|2024-05-20 11:00:00|2102.9|2102.6|2099.8|2099.5|2103.2|2102.9|2099.6|2099.3|854
1716206400000|2024-05-20 12:00:00|2100|2099.7|2095.2|2094.9|2102|2101.7|2093.7|2093.4|3916
1716210000000|2024-05-20 13:00:00|2095.3|2095|2102.2|2101.9|2102.6|2102.3|2092.9|2092.6|20497
1716213600000|2024-05-20 14:00:00|2102.3|2102|2106.6|2106.3|2107.2|2106.9|2098.8|2098.5|16866
1716217200000|2024-05-20 15:00:00|2106.8|2106.5|2111.1|2110.8|2112.3|2112|2105.3|2105|9950
1716220800000|2024-05-20 16:00:00|2111|2110.7|2111.2|2110.9|2111.8|2111.5|2108.1|2107.8|6269
1716224400000|2024-05-20 17:00:00|2111|2110.7|2106.9|2106.6|2111.1|2110.8|2106.2|2105.9|7329
1716228000000|2024-05-20 18:00:00|2106.7|2106.4|2104.9|2104.6|2107.1|2106.8|2102.3|2102|11783
1716231600000|2024-05-20 19:00:00|2104.8|2104.5|2103.3|2103|2108.4|2108.1|2102.2|2101.9|23644
1716235200000|2024-05-20 20:00:00|2103.2|2102.9|2104.5|2103.7|2104.8|2104.5|2102.2|2101.9|7404
1716238800000|2024-05-20 21:00:00|2104.6|2103.8|2104.8|2104|2104.9|2104.1|2104.5|2103.7|0
1716242400000|2024-05-20 22:00:00|2104.6|2103.8|2103.6|2103.3|2106|2105.7|2102.9|2102.6|551
1716246000000|2024-05-20 23:00:00|2103.5|2103.2|2103.9|2103.6|2104.3|2104|2103.2|2102.9|243
1716249600000|2024-05-21 00:00:00|2104.1|2103.8|2105.5|2105.2|2106.3|2106|2103.4|2103.1|496
1716253200000|2024-05-21 01:00:00|2105.4|2105.1|2104.1|2103.8|2105.6|2105.3|2103.7|2103.4|272
1716256800000|2024-05-21 02:00:00|2104.2|2103.9|2103.8|2103.5|2104.7|2104.4|2103.5|2103.2|307
1716260400000|2024-05-21 03:00:00|2103.7|2103.4|2104.5|2104.2|2104.7|2104.4|2103.7|2103.4|151
1716264000000|2024-05-21 04:00:00|2104.6|2104.3|2105.3|2105|2105.8|2105.5|2104.6|2104.3|194
1716267600000|2024-05-21 05:00:00|2105.4|2105.1|2104.8|2104.5|2105.8|2105.5|2104.7|2104.4|184
1716271200000|2024-05-21 06:00:00|2104.9|2104.6|2104.9|2104.6|2106.6|2106.3|2104|2103.7|386
1716274800000|2024-05-21 07:00:00|2105.1|2104.8|2102.4|2102.1|2105.9|2105.6|2102.3|2102|1038
1716278400000|2024-05-21 08:00:00|2102.5|2102.2|2101.1|2100.8|2103.1|2102.8|2099.7|2099.4|818
1716282000000|2024-05-21 09:00:00|2101|2100.7|2099.1|2098.8|2101.7|2101.4|2098.6|2098.3|542
1716285600000|2024-05-21 10:00:00|2099.2|2098.9|2099.5|2099.2|2099.9|2099.6|2098.4|2098.1|523
1716289200000|2024-05-21 11:00:00|2099.6|2099.3|2098.9|2098.6|2100.5|2100.2|2097.6|2097.3|913
1716292800000|2024-05-21 12:00:00|2099.1|2098.8|2091.9|2091.6|2100|2099.7|2091.8|2091.5|3848
1716296400000|2024-05-21 13:00:00|2092|2091.7|2096.6|2096.3|2102.9|2102.6|2087|2086.7|29929
1716300000000|2024-05-21 14:00:00|2096.7|2096.4|2101.9|2101.6|2103.8|2103.5|2096.5|2096.2|15561
1716303600000|2024-05-21 15:00:00|2101.8|2101.5|2097.2|2096.9|2104|2103.7|2097.1|2096.8|9382
1716307200000|2024-05-21 16:00:00|2097.3|2097|2100|2099.7|2100.3|2100|2096.6|2096.3|7984
1716310800000|2024-05-21 17:00:00|2099.9|2099.6|2100.3|2100|2101.1|2100.8|2097.8|2097.5|7808
1716314400000|2024-05-21 18:00:00|2100.2|2099.9|2098.5|2098.2|2100.5|2100.2|2097|2096.7|6901
1716318000000|2024-05-21 19:00:00|2098.4|2098.1|2100.7|2100.4|2101.4|2101.1|2097.6|2097.3|18948
1716321600000|2024-05-21 20:00:00|2100.5|2100.2|2100.2|2099.4|2100.9|2100.6|2099|2098.7|5233
1716325200000|2024-05-21 21:00:00|2100.3|2099.5|2100.2|2099.4|2100.4|2099.6|2100.2|2099.4|0
1716328800000|2024-05-21 22:00:00|2099.1|2098.8|2101.3|2101|2101.5|2101.2|2098.8|2098.5|339
1716332400000|2024-05-21 23:00:00|2101.4|2101.1|2101.5|2101.2|2102.2|2101.9|2101.2|2100.9|250
1716336000000|2024-05-22 00:00:00|2101.4|2101.1|2100.8|2100.5|2102.2|2101.9|2100.8|2100.5|410
1716339600000|2024-05-22 01:00:00|2100.7|2100.4|2102.7|2102.4|2103.3|2103|2100.1|2099.8|723
1716343200000|2024-05-22 02:00:00|2102.8|2102.5|2102.4|2102.1|2103.4|2103.1|2101.7|2101.4|344
1716346800000|2024-05-22 03:00:00|2102.3|2102|2102.2|2101.9|2102.3|2102|2101.7|2101.4|165
1716350400000|2024-05-22 04:00:00|2102.1|2101.8|2101.7|2101.4|2102.3|2102|2101.6|2101.3|157
1716354000000|2024-05-22 05:00:00|2101.8|2101.5|2102.2|2101.9|2102.3|2102|2101.3|2101|113
1716357600000|2024-05-22 06:00:00|2102.4|2102.1|2097.8|2097.5|2102.4|2102.1|2097.6|2097.3|819
1716361200000|2024-05-22 07:00:00|2097.9|2097.6|2097.4|2097.1|2098.6|2098.3|2094.7|2094.4|1545
1716364800000|2024-05-22 08:00:00|2097.3|2097|2095.5|2095.2|2098|2097.7|2094.7|2094.4|928
1716368400000|2024-05-22 09:00:00|2095.6|2095.3|2094.9|2094.6|2096.1|2095.8|2093.5|2093.2|1019
1716372000000|2024-05-22 10:00:00|2095|2094.7|2094.8|2094.5|2097.5|2097.2|2093.8|2093.5|2049
1716375600000|2024-05-22 11:00:00|2094.9|2094.6|2091.6|2091.3|2098.2|2097.9|2091.4|2091.1|2432
1716379200000|2024-05-22 12:00:00|2091.5|2091.2|2093.3|2093|2094.5|2094.2|2091.2|2090.9|2094
1716382800000|2024-05-22 13:00:00|2093|2092.7|2096.2|2095.9|2098.7|2098.4|2088.2|2087.9|20671
1716386400000|2024-05-22 14:00:00|2096.3|2096|2097.4|2097.1|2097.6|2097.3|2090.2|2089.9|16825
1716390000000|2024-05-22 15:00:00|2097.3|2097|2093.5|2093.2|2098.1|2097.8|2091.1|2090.8|10514
1716393600000|2024-05-22 16:00:00|2093.4|2093.1|2096.8|2096.5|2099.1|2098.8|2093.2|2092.9|9386
1716397200000|2024-05-22 17:00:00|2096.7|2096.4|2092.9|2092.6|2098.4|2098.1|2088.7|2088.4|13474
1716400800000|2024-05-22 18:00:00|2092.8|2092.5|2079.7|2079.4|2092.8|2092.5|2074.3|2074|32269
1716404400000|2024-05-22 19:00:00|2079.6|2079.3|2083.3|2083|2084.9|2084.6|2075.9|2075.6|31756
1716408000000|2024-05-22 20:00:00|2083|2082.7|2078|2077.2|2086.8|2086.5|2076.8|2076.5|13577
1716411600000|2024-05-22 21:00:00|2077.9|2077.1|2080.5|2079.7|2082.1|2081.3|2077.9|2077.1|0
1716415200000|2024-05-22 22:00:00|2078.8|2078.5|2080.6|2080.3|2081.3|2081|2077.9|2077.6|1344
1716418800000|2024-05-22 23:00:00|2080.7|2080.4|2082.8|2082.5|2083.1|2082.8|2080.5|2080.2|496
1716422400000|2024-05-23 00:00:00|2082.9|2082.6|2081|2080.7|2083.4|2083.1|2080.6|2080.3|859
1716426000000|2024-05-23 01:00:00|2081.1|2080.8|2084.1|2083.8|2084.7|2084.4|2080.4|2080.1|668
1716429600000|2024-05-23 02:00:00|2083.9|2083.6|2088.1|2087.8|2088.1|2087.8|2083.2|2082.9|892
1716433200000|2024-05-23 03:00:00|2088.8|2088.5|2090.3|2090|2090.6|2090.3|2087.8|2087.5|1061
1716436800000|2024-05-23 04:00:00|2090.2|2089.9|2089.9|2089.6|2091.3|2091|2089.9|2089.6|469
1716440400000|2024-05-23 05:00:00|2089.8|2089.5|2088.2|2087.9|2090.1|2089.8|2088.1|2087.8|352
1716444000000|2024-05-23 06:00:00|2088.1|2087.8|2087|2086.7|2088.9|2088.6|2086.1|2085.8|750
1716447600000|2024-05-23 07:00:00|2087.1|2086.8|2085.7|2085.4|2088.3|2088|2084.8|2084.5|1146
1716451200000|2024-05-23 08:00:00|2085.6|2085.3|2085.1|2084.8|2087.5|2087.2|2083.4|2083.1|1703
1716454800000|2024-05-23 09:00:00|2085.2|2084.9|2087.9|2087.6|2088.6|2088.3|2084.6|2084.3|1265
1716458400000|2024-05-23 10:00:00|2088|2087.7|2089.3|2089|2089.3|2089|2087.6|2087.3|1119
1716462000000|2024-05-23 11:00:00|2089.2|2088.9|2091.3|2091|2091.6|2091.3|2087.2|2086.9|1609
1716465600000|2024-05-23 12:00:00|2091.2|2090.9|2090|2089.7|2094.4|2094.1|2089.6|2089.3|5211
1716469200000|2024-05-23 13:00:00|2090.1|2089.8|2070|2069.7|2091.6|2091.3|2066.4|2066.1|34321
1716472800000|2024-05-23 14:00:00|2069.6|2069.3|2060.8|2060.5|2074.5|2074.2|2059.9|2059.6|32357
1716476400000|2024-05-23 15:00:00|2060.9|2060.6|2069.5|2069.2|2071.8|2071.5|2060.6|2060.3|20780
1716480000000|2024-05-23 16:00:00|2069.6|2069.3|2062.7|2062.4|2073.5|2073.2|2062.7|2062.4|15122
1716483600000|2024-05-23 17:00:00|2062.8|2062.5|2048.1|2047.8|2063.7|2063.4|2047.5|2047.2|23940
1716487200000|2024-05-23 18:00:00|2048|2047.7|2039.3|2039|2048|2047.7|2038.5|2038.2|33989
1716490800000|2024-05-23 19:00:00|2039.2|2038.9|2047.1|2046.8|2047.8|2047.5|2039|2038.7|43525
1716494400000|2024-05-23 20:00:00|2047|2046.7|2050.1|2049.3|2050.4|2050.1|2045.7|2045.4|11587
1716498000000|2024-05-23 21:00:00|2050|2049.2|2049.7|2048.9|2050.3|2049.5|2049.5|2048.7|0
1716501600000|2024-05-23 22:00:00|2050.5|2050.2|2050.6|2050.3|2052.1|2051.8|2049.8|2049.5|899
1716505200000|2024-05-23 23:00:00|2050.7|2050.4|2050.1|2049.8|2051.8|2051.5|2049.6|2049.3|393
1716508800000|2024-05-24 00:00:00|2050|2049.7|2052.7|2052.4|2052.9|2052.6|2049.2|2048.9|696
1716512400000|2024-05-24 01:00:00|2052.6|2052.3|2054.8|2054.5|2056.2|2055.9|2052.5|2052.2|972
1716516000000|2024-05-24 02:00:00|2055|2054.7|2055.1|2054.8|2055.6|2055.3|2053.8|2053.5|364
1716519600000|2024-05-24 03:00:00|2055|2054.7|2053.2|2052.9|2055.6|2055.3|2053|2052.7|386
1716523200000|2024-05-24 04:00:00|2053.3|2053|2053.1|2052.8|2054.3|2054|2052.2|2051.9|573
1716526800000|2024-05-24 05:00:00|2053|2052.7|2052.7|2052.4|2053.1|2052.8|2051.2|2050.9|313
1716530400000|2024-05-24 06:00:00|2052.8|2052.5|2050.8|2050.5|2053|2052.7|2049.6|2049.3|771
1716534000000|2024-05-24 07:00:00|2051.1|2050.8|2053.8|2053.5|2053.9|2053.6|2050.6|2050.3|1009
1716537600000|2024-05-24 08:00:00|2053.7|2053.4|2057.1|2056.8|2057.7|2057.4|2052.7|2052.4|1164
1716541200000|2024-05-24 09:00:00|2057|2056.7|2056.8|2056.5|2057.9|2057.6|2055.4|2055.1|842
1716544800000|2024-05-24 10:00:00|2056.6|2056.3|2058.1|2057.8|2058.6|2058.3|2056.4|2056.1|1201
1716548400000|2024-05-24 11:00:00|2058|2057.7|2060.2|2059.9|2061|2060.7|2057.3|2057|2004
1716552000000|2024-05-24 12:00:00|2060.4|2060.1|2057.1|2056.8|2062.4|2062.1|2055.7|2055.4|4909
1716555600000|2024-05-24 13:00:00|2057|2056.7|2055.8|2055.5|2063.4|2063.1|2054.2|2053.9|22488
1716559200000|2024-05-24 14:00:00|2056.6|2056.3|2066.8|2066.5|2066.8|2066.5|2056.6|2056.3|26119
1716562800000|2024-05-24 15:00:00|2066.9|2066.6|2066.2|2065.9|2071.8|2071.5|2065.2|2064.9|16558
1716566400000|2024-05-24 16:00:00|2066.1|2065.8|2066.9|2066.6|2070.7|2070.4|2065.9|2065.6|9182
1716570000000|2024-05-24 17:00:00|2067.1|2066.8|2067.6|2067.3|2069.3|2069|2066.3|2066|5858
1716573600000|2024-05-24 18:00:00|2067.5|2067.2|2064.2|2063.9|2069|2068.7|2063.8|2063.5|8495
1716577200000|2024-05-24 19:00:00|2064|2063.7|2069.8|2069.5|2070.3|2070|2061.1|2060.8|25385
1716580800000|2024-05-24 20:00:00|2069.4|2069.1|2070.3|2069.5|2070.5|2070.2|2068.3|2068|6773
1716760800000|2024-05-26 22:00:00|2071|2070.7|2070|2069.7|2072.3|2072|2069.6|2069.3|341
1716764400000|2024-05-26 23:00:00|2069.9|2069.6|2067.9|2067.6|2069.9|2069.6|2066.8|2066.5|334
1716768000000|2024-05-27 00:00:00|2068|2067.7|2068|2067.7|2069|2068.7|2067.5|2067.2|286
1716771600000|2024-05-27 01:00:00|2068.1|2067.8|2069|2068.7|2069.4|2069.1|2066.6|2066.3|289
1716775200000|2024-05-27 02:00:00|2068.8|2068.5|2068.4|2068.1|2069.4|2069.1|2066.4|2066.1|156
1716778800000|2024-05-27 03:00:00|2068.5|2068.2|2067.9|2067.6|2069.2|2068.9|2067.9|2067.6|108
1716782400000|2024-05-27 04:00:00|2068|2067.7|2068.9|2068.6|2069.1|2068.8|2067.5|2067.2|71
1716786000000|2024-05-27 05:00:00|2069|2068.7|2070.7|2070.4|2070.7|2070.4|2068.6|2068.3|289
1716789600000|2024-05-27 06:00:00|2070.6|2070.3|2070.9|2070.6|2071.4|2071.1|2069.5|2069.2|311
1716793200000|2024-05-27 07:00:00|2070.7|2070.4|2070.9|2070.6|2071.2|2070.9|2069|2068.7|493
1716796800000|2024-05-27 08:00:00|2070.8|2070.5|2072|2071.7|2074.1|2073.8|2070.3|2070|802
1716800400000|2024-05-27 09:00:00|2071.9|2071.6|2073.4|2073.1|2074|2073.7|2071.8|2071.5|467
1716804000000|2024-05-27 10:00:00|2073.3|2073|2074.1|2073.8|2074.9|2074.6|2072.6|2072.3|575
1716807600000|2024-05-27 11:00:00|2074|2073.7|2074.3|2074|2075|2074.7|2073.4|2073.1|391
1716811200000|2024-05-27 12:00:00|2074.4|2074.1|2073.6|2073.3|2076|2075.7|2073.6|2073.3|847
1716814800000|2024-05-27 13:00:00|2073.7|2073.4|2072.7|2072.4|2075.9|2075.6|2070.8|2070.5|1947
1716818400000|2024-05-27 14:00:00|2072.8|2072.5|2076.6|2076.3|2077.6|2077.3|2071.9|2071.6|1694
1716822000000|2024-05-27 15:00:00|2076.7|2076.4|2084.1|2083.8|2084.7|2084.4|2076.2|2075.9|2982
1716825600000|2024-05-27 16:00:00|2084|2083.7|2083.9|2083.6|2086.7|2086.4|2082.6|2082.3|1792
1716829200000|2024-05-27 17:00:00|2084.5|2083.7|2084.5|2083.7|2084.9|2084.1|2084.5|2083.7|0
1716832800000|2024-05-27 18:00:00|2084.7|2083.9|2084.5|2083.7|2084.9|2084.1|2084.5|2083.7|0
1716836400000|2024-05-27 19:00:00|2084.6|2083.8|2084.5|2083.7|2084.9|2084.1|2084.5|2083.7|0
1716840000000|2024-05-27 20:00:00|2084.4|2083.6|2084.7|2083.9|2084.7|2083.9|2084.4|2083.6|0
1716847200000|2024-05-27 22:00:00|2085.1|2084.3|2080.8|2080.5|2085.1|2084.8|2078.9|2078.6|739
1716850800000|2024-05-27 23:00:00|2080.7|2080.4|2079.8|2079.5|2081.4|2081.1|2079.8|2079.5|306
1716854400000|2024-05-28 00:00:00|2079.7|2079.4|2075.5|2075.2|2079.9|2079.6|2074.9|2074.6|1000
1716858000000|2024-05-28 01:00:00|2075.4|2075.1|2077.8|2077.5|2078.6|2078.3|2075.3|2075|664
1716861600000|2024-05-28 02:00:00|2077.7|2077.4|2077.4|2077.1|2078.4|2078.1|2076.4|2076.1|280
1716865200000|2024-05-28 03:00:00|2077.3|2077|2078.2|2077.9|2078.2|2077.9|2077|2076.7|209
1716868800000|2024-05-28 04:00:00|2078.3|2078|2076.9|2076.6|2078.5|2078.2|2076.9|2076.6|173
1716872400000|2024-05-28 05:00:00|2077|2076.7|2077.2|2076.9|2077.5|2077.2|2076|2075.7|381
1716876000000|2024-05-28 06:00:00|2077|2076.7|2075.7|2075.4|2077.1|2076.8|2074.9|2074.6|1132
1716879600000|2024-05-28 07:00:00|2075.8|2075.5|2078.5|2078.2|2079.4|2079.1|2074.6|2074.3|1757
1716883200000|2024-05-28 08:00:00|2078.4|2078.1|2079.8|2079.5|2080.3|2080|2078.1|2077.8|1569
1716886800000|2024-05-28 09:00:00|2079.9|2079.6|2078.2|2077.9|2080.2|2079.9|2077.9|2077.6|771
1716890400000|2024-05-28 10:00:00|2078.1|2077.8|2077.9|2077.6|2078.8|2078.5|2074.6|2074.3|1462
1716894000000|2024-05-28 11:00:00|2078|2077.7|2079.1|2078.8|2080.7|2080.4|2076.6|2076.3|1797
1716897600000|2024-05-28 12:00:00|2079|2078.7|2082.2|2081.9|2084|2083.7|2078.7|2078.4|4797
1716901200000|2024-05-28 13:00:00|2082.1|2081.8|2074.7|2074.4|2086|2085.7|2073.2|2072.9|24121
1716904800000|2024-05-28 14:00:00|2074.6|2074.3|2073.4|2073.1|2076.6|2076.3|2067.3|2067|22061
1716908400000|2024-05-28 15:00:00|2073.5|2073.2|2077.3|2077|2078.1|2077.8|2069.5|2069.2|10894
1716912000000|2024-05-28 16:00:00|2077.2|2076.9|2073.5|2073.2|2078.2|2077.9|2073|2072.7|7810
1716915600000|2024-05-28 17:00:00|2073.6|2073.3|2065.1|2064.8|2074.1|2073.8|2063.3|2063|13688
1716919200000|2024-05-28 18:00:00|2064.9|2064.6|2059.9|2059.6|2066.8|2066.5|2054.5|2054.2|21311
1716922800000|2024-05-28 19:00:00|2059.8|2059.5|2067|2066.7|2067|2066.7|2059.2|2058.9|24305
1716926400000|2024-05-28 20:00:00|2066.8|2066.5|2064.9|2064.1|2069.1|2068.8|2063.9|2063.6|9677
1716930000000|2024-05-28 21:00:00|2065|2064.2|2064.7|2063.9|2065.1|2064.3|2064.4|2063.6|0
1716933600000|2024-05-28 22:00:00|2064.3|2064|2063.1|2062.8|2064.5|2064.2|2061.6|2061.3|758
1716937200000|2024-05-28 23:00:00|2063.2|2062.9|2060.4|2060.1|2063.2|2062.9|2060.1|2059.8|486
1716940800000|2024-05-29 00:00:00|2060.5|2060.2|2059.9|2059.6|2062.3|2062|2058.8|2058.5|980
1716944400000|2024-05-29 01:00:00|2060|2059.7|2060.4|2060.1|2061.1|2060.8|2058.8|2058.5|961
1716948000000|2024-05-29 02:00:00|2060.3|2060|2057.8|2057.5|2061.7|2061.4|2057.5|2057.2|739
1716951600000|2024-05-29 03:00:00|2057.7|2057.4|2056.8|2056.5|2057.9|2057.6|2056.3|2056|457
1716955200000|2024-05-29 04:00:00|2056.7|2056.4|2058.2|2057.9|2058.3|2058|2056.3|2056|234
1716958800000|2024-05-29 05:00:00|2058.1|2057.8|2053.4|2053.1|2058.8|2058.5|2053.1|2052.8|870
1716962400000|2024-05-29 06:00:00|2053.6|2053.3|2055.6|2055.3|2056.8|2056.5|2052.2|2051.9|840
1716966000000|2024-05-29 07:00:00|2055.7|2055.4|2051|2050.7|2056.7|2056.4|2050.2|2049.9|1981
1716969600000|2024-05-29 08:00:00|2051.5|2051.2|2051|2050.7|2054.1|2053.8|2049.6|2049.3|1843
1716973200000|2024-05-29 09:00:00|2051.1|2050.8|2044.3|2044|2051.9|2051.6|2043.1|2042.8|3919
1716976800000|2024-05-29 10:00:00|2044.2|2043.9|2044.6|2044.3|2046.5|2046.2|2043.5|2043.2|1926
1716980400000|2024-05-29 11:00:00|2044.9|2044.6|2044.8|2044.5|2048|2047.7|2042.9|2042.6|2459
1716984000000|2024-05-29 12:00:00|2044.9|2044.6|2039.5|2039.2|2046.5|2046.2|2038.9|2038.6|5375
1716987600000|2024-05-29 13:00:00|2039.4|2039.1|2040.4|2040.1|2041.2|2040.9|2031.8|2031.5|30009
1716991200000|2024-05-29 14:00:00|2040.5|2040.2|2042.2|2041.9|2044|2043.7|2036.9|2036.6|21880
1716994800000|2024-05-29 15:00:00|2042.1|2041.8|2040.9|2040.6|2044.2|2043.9|2039.1|2038.8|12443
1716998400000|2024-05-29 16:00:00|2040.7|2040.4|2043.1|2042.8|2044.1|2043.8|2038.4|2038.1|11502
1717002000000|2024-05-29 17:00:00|2042.9|2042.6|2041.5|2041.2|2043.6|2043.3|2037.2|2036.9|13198
1717005600000|2024-05-29 18:00:00|2041.4|2041.1|2036.6|2036.3|2041.8|2041.5|2035.4|2035.1|11219
1717009200000|2024-05-29 19:00:00|2036.5|2036.2|2038.2|2037.9|2041.3|2041|2036|2035.7|29787
1717012800000|2024-05-29 20:00:00|2038.1|2037.8|2037.7|2036.9|2040.4|2040.1|2036.1|2035.8|11307
1717016400000|2024-05-29 21:00:00|2037.8|2037|2037.4|2036.6|2037.9|2037.1|2037.1|2036.3|0
1717020000000|2024-05-29 22:00:00|2037.1|2036.8|2035.6|2035.3|2038.4|2038.1|2034.6|2034.3|872
1717023600000|2024-05-29 23:00:00|2035.7|2035.4|2034.5|2034.2|2035.9|2035.6|2033.1|2032.8|950
1717027200000|2024-05-30 00:00:00|2034.4|2034.1|2033.6|2033.3|2035.2|2034.9|2033.3|2033|965
1717030800000|2024-05-30 01:00:00|2033.7|2033.4|2032.9|2032.6|2035|2034.7|2032.5|2032.2|483
1717034400000|2024-05-30 02:00:00|2033|2032.7|2032.4|2032.1|2034.4|2034.1|2031.5|2031.2|538
1717038000000|2024-05-30 03:00:00|2032.3|2032|2032.1|2031.8|2032.5|2032.2|2030.9|2030.6|505
1717041600000|2024-05-30 04:00:00|2032.2|2031.9|2030.7|2030.4|2032.5|2032.2|2028.2|2027.9|686
1717045200000|2024-05-30 05:00:00|2030.6|2030.3|2029.1|2028.8|2030.7|2030.4|2027|2026.7|660
1717048800000|2024-05-30 06:00:00|2029.2|2028.9|2030.2|2029.9|2031.4|2031.1|2029.1|2028.8|930
1717052400000|2024-05-30 07:00:00|2030.3|2030|2035|2034.7|2035.6|2035.3|2029.9|2029.6|2098
1717056000000|2024-05-30 08:00:00|2035.1|2034.8|2040.7|2040.4|2041|2040.7|2034.7|2034.4|2441
1717059600000|2024-05-30 09:00:00|2040.6|2040.3|2040.7|2040.4|2041.9|2041.6|2039.2|2038.9|1491
1717063200000|2024-05-30 10:00:00|2040.8|2040.5|2042.2|2041.9|2042.7|2042.4|2038.4|2038.1|1698
1717066800000|2024-05-30 11:00:00|2042.1|2041.8|2042.3|2042|2043.6|2043.3|2038.7|2038.4|2348
1717070400000|2024-05-30 12:00:00|2042.1|2041.8|2052.2|2051.9|2054|2053.7|2041.1|2040.8|8327
1717074000000|2024-05-30 13:00:00|2052.1|2051.8|2054|2053.7|2055.1|2054.8|2046.8|2046.5|26735
1717077600000|2024-05-30 14:00:00|2054.3|2054|2056.8|2056.5|2058.9|2058.6|2048.4|2048.1|24643
1717081200000|2024-05-30 15:00:00|2056.6|2056.3|2060.5|2060.2|2063.6|2063.3|2053.2|2052.9|20093
1717084800000|2024-05-30 16:00:00|2060.6|2060.3|2064|2063.7|2064.9|2064.6|2060.5|2060.2|8879
1717088400000|2024-05-30 17:00:00|2064.1|2063.8|2064|2063.7|2065.6|2065.3|2062.1|2061.8|8007
1717092000000|2024-05-30 18:00:00|2063.8|2063.5|2059.4|2059.1|2063.8|2063.5|2058.1|2057.8|10258
1717095600000|2024-05-30 19:00:00|2059.5|2059.2|2056.5|2056.2|2060.1|2059.8|2048.6|2048.3|32744
1717099200000|2024-05-30 20:00:00|2056.2|2055.9|2059.3|2058.5|2059.6|2059.3|2054.1|2053.8|9099
1717102800000|2024-05-30 21:00:00|2059.2|2058.4|2059|2058.2|2059.6|2058.8|2057.9|2057.1|0
1717106400000|2024-05-30 22:00:00|2059.5|2058.7|2055.8|2055.5|2059.9|2059.6|2054.5|2054.2|1195
1717110000000|2024-05-30 23:00:00|2055.7|2055.4|2053.5|2053.2|2056.3|2056|2053.5|2053.2|609
1717113600000|2024-05-31 00:00:00|2053.7|2053.4|2054.3|2054|2055.3|2055|2052|2051.7|921
1717117200000|2024-05-31 01:00:00|2054.2|2053.9|2056|2055.7|2057.1|2056.8|2054.2|2053.9|609
1717120800000|2024-05-31 02:00:00|2055.9|2055.6|2055.3|2055|2057.6|2057.3|2054.9|2054.6|722
1717124400000|2024-05-31 03:00:00|2055.2|2054.9|2059.3|2059|2059.7|2059.4|2055.2|2054.9|736
1717128000000|2024-05-31 04:00:00|2059.2|2058.9|2057.6|2057.3|2059.4|2059.1|2056.9|2056.6|211
1717131600000|2024-05-31 05:00:00|2057.7|2057.4|2056.7|2056.4|2059.4|2059.1|2056.6|2056.3|360
1717135200000|2024-05-31 06:00:00|2056.8|2056.5|2058|2057.7|2058.8|2058.5|2056.7|2056.4|628
1717138800000|2024-05-31 07:00:00|2058.2|2057.9|2052.4|2052.1|2058.3|2058|2051.5|2051.2|1682
1717142400000|2024-05-31 08:00:00|2052.2|2051.9|2050.9|2050.6|2054.9|2054.6|2050.9|2050.6|1944
1717146000000|2024-05-31 09:00:00|2051|2050.7|2050.1|2049.8|2051.2|2050.9|2047.3|2047|1553
1717149600000|2024-05-31 10:00:00|2050.2|2049.9|2049.4|2049.1|2051.7|2051.4|2044|2043.7|1944
1717153200000|2024-05-31 11:00:00|2049.3|2049|2051|2050.7|2051.8|2051.5|2047.4|2047.1|2076
1717156800000|2024-05-31 12:00:00|2050.9|2050.6|2072.4|2072.1|2074.4|2074.1|2050.2|2049.9|14435
1717160400000|2024-05-31 13:00:00|2072.3|2072|2069.7|2069.4|2077.8|2077.5|2059.5|2059.2|33730
1717164000000|2024-05-31 14:00:00|2070|2069.7|2057.8|2057.5|2070.3|2070|2052.4|2052.1|26088
1717167600000|2024-05-31 15:00:00|2057.9|2057.6|2052.7|2052.4|2058.4|2058.1|2051.4|2051.1|14726
1717171200000|2024-05-31 16:00:00|2052.6|2052.3|2051.7|2051.4|2052.8|2052.5|2045.9|2045.6|15002
1717174800000|2024-05-31 17:00:00|2051.6|2051.3|2058.6|2058.3|2061.3|2061|2051.5|2051.2|12759
1717178400000|2024-05-31 18:00:00|2058.4|2058.1|2057.4|2057.1|2060.7|2060.4|2054.8|2054.5|9467
1717182000000|2024-05-31 19:00:00|2057.3|2057|2072.2|2071.9|2072.2|2071.9|2055.5|2055.2|45762
1717185600000|2024-05-31 20:00:00|2072.5|2072.2|2075.9|2075.1|2077.8|2077.5|2071.3|2071|19017
1717365600000|2024-06-02 22:00:00|2077.6|2077.3|2076.8|2076.5|2080|2079.7|2074.4|2074.1|2328
1717369200000|2024-06-02 23:00:00|2076.9|2076.6|2079.6|2079.3|2081|2080.7|2076.5|2076.2|999
1717372800000|2024-06-03 00:00:00|2079.5|2079.2|2083.2|2082.9|2083.7|2083.4|2079|2078.7|1588
1717376400000|2024-06-03 01:00:00|2083.1|2082.8|2082.8|2082.5|2083.9|2083.6|2081.2|2080.9|1219
1717380000000|2024-06-03 02:00:00|2082.9|2082.6|2085.7|2085.4|2085.7|2085.4|2082.5|2082.2|1209
1717383600000|2024-06-03 03:00:00|2085.6|2085.3|2084.4|2084.1|2086.4|2086.1|2083.8|2083.5|716
1717387200000|2024-06-03 04:00:00|2084.3|2084|2085.5|2085.2|2086.4|2086.1|2083.9|2083.6|324
1717390800000|2024-06-03 05:00:00|2085.4|2085.1|2083.8|2083.5|2086|2085.7|2083.1|2082.8|591
1717394400000|2024-06-03 06:00:00|2083.6|2083.3|2082.7|2082.4|2085.4|2085.1|2081.2|2080.9|1487
1717398000000|2024-06-03 07:00:00|2082.8|2082.5|2079.6|2079.3|2085.7|2085.4|2078.8|2078.5|2724
1717401600000|2024-06-03 08:00:00|2079.7|2079.4|2090|2089.7|2094|2093.7|2079|2078.7|5269
1717405200000|2024-06-03 09:00:00|2090.1|2089.8|2089.9|2089.6|2092.1|2091.8|2087.8|2087.5|1752
1717408800000|2024-06-03 10:00:00|2089.8|2089.5|2092.7|2092.4|2093.4|2093.1|2088.2|2087.9|2196
1717412400000|2024-06-03 11:00:00|2092.5|2092.2|2098|2097.7|2100.1|2099.8|2092.4|2092.1|5930
1717416000000|2024-06-03 12:00:00|2098.1|2097.8|2096.1|2095.8|2098.3|2098|2092.5|2092.2|4415
1717419600000|2024-06-03 13:00:00|2096.2|2095.9|2072.8|2072.5|2097.7|2097.4|2071.9|2071.6|36955
1717423200000|2024-06-03 14:00:00|2077|2076.7|2065.8|2065.5|2081.7|2081.4|2064.4|2064.1|34034
1717426800000|2024-06-03 15:00:00|2065.7|2065.4|2063|2062.7|2068.9|2068.6|2062.1|2061.8|17180
1717430400000|2024-06-03 16:00:00|2063.2|2062.9|2053.8|2053.5|2064.7|2064.4|2051.1|2050.8|21614
1717434000000|2024-06-03 17:00:00|2053.7|2053.4|2054.4|2054.1|2055|2054.7|2046.2|2045.9|14875
1717437600000|2024-06-03 18:00:00|2054.5|2054.2|2056.4|2056.1|2059.9|2059.6|2053.9|2053.6|11177
1717441200000|2024-06-03 19:00:00|2056.1|2055.8|2061.4|2061.1|2061.4|2061.1|2055.4|2055.1|24133
1717444800000|2024-06-03 20:00:00|2061.5|2061.2|2061.5|2060.7|2062.9|2062.6|2059.8|2059.5|9177
1717448400000|2024-06-03 21:00:00|2061.6|2060.8|2061.3|2060.5|2061.6|2060.8|2060.9|2060.1|0
1717452000000|2024-06-03 22:00:00|2061.2|2060.4|2061.3|2061|2063.5|2063.2|2061.2|2060.4|678
1717455600000|2024-06-03 23:00:00|2061.2|2060.9|2058.2|2057.9|2061.5|2061.2|2058|2057.7|712
1717459200000|2024-06-04 00:00:00|2058.3|2058|2061.3|2061|2061.9|2061.6|2058.3|2058|640
1717462800000|2024-06-04 01:00:00|2061.4|2061.1|2061.5|2061.2|2062.2|2061.9|2059.7|2059.4|512
1717466400000|2024-06-04 02:00:00|2061.6|2061.3|2061.2|2060.9|2061.6|2061.3|2060.1|2059.8|312
1717470000000|2024-06-04 03:00:00|2061.1|2060.8|2059.8|2059.5|2061.2|2060.9|2058.9|2058.6|281
1717473600000|2024-06-04 04:00:00|2059.7|2059.4|2058|2057.7|2060|2059.7|2058|2057.7|427
1717477200000|2024-06-04 05:00:00|2058.1|2057.8|2058|2057.7|2058.4|2058.1|2056.8|2056.5|387
1717480800000|2024-06-04 06:00:00|2058.2|2057.9|2054.4|2054.1|2058.2|2057.9|2053.9|2053.6|1152
1717484400000|2024-06-04 07:00:00|2054.5|2054.2|2055.1|2054.8|2057.3|2057|2051.7|2051.4|1769
1717488000000|2024-06-04 08:00:00|2055|2054.7|2042.4|2042.1|2055.2|2054.9|2042.3|2042|3424
1717491600000|2024-06-04 09:00:00|2042.5|2042.2|2040|2039.7|2044.2|2043.9|2036.7|2036.4|4930
1717495200000|2024-06-04 10:00:00|2039.9|2039.6|2040.8|2040.5|2041.7|2041.4|2035.4|2035.1|2527
1717498800000|2024-06-04 11:00:00|2041.1|2040.8|2047|2046.7|2047.4|2047.1|2040.8|2040.5|2406
1717502400000|2024-06-04 12:00:00|2046.8|2046.5|2043.6|2043.3|2048|2047.7|2042.4|2042.1|4919
1717506000000|2024-06-04 13:00:00|2043.4|2043.1|2042.4|2042.1|2050.8|2050.5|2041|2040.7|21022
1717509600000|2024-06-04 14:00:00|2044.3|2044|2037.1|2036.8|2049.2|2048.9|2036.4|2036.1|28435
1717513200000|2024-06-04 15:00:00|2037|2036.7|2033.5|2033.2|2041.8|2041.5|2031.8|2031.5|17548
1717516800000|2024-06-04 16:00:00|2033.7|2033.4|2034.9|2034.6|2037.4|2037.1|2031.5|2031.2|10630
1717520400000|2024-06-04 17:00:00|2034.8|2034.5|2035.4|2035.1|2035.9|2035.6|2031.1|2030.8|9680
1717524000000|2024-06-04 18:00:00|2035.3|2035|2037.4|2037.1|2042.6|2042.3|2034.5|2034.2|12917
1717527600000|2024-06-04 19:00:00|2037.2|2036.9|2033.2|2032.9|2037.4|2037.1|2030.7|2030.4|30887
1717531200000|2024-06-04 20:00:00|2033.1|2032.8|2034.7|2033.9|2035.8|2035.5|2032.3|2032|8878
1717534800000|2024-06-04 21:00:00|2034.6|2033.8|2034.8|2034|2034.9|2034.1|2034.4|2033.6|0
1717538400000|2024-06-04 22:00:00|2035.1|2034.3|2036.9|2036.6|2037.5|2037.2|2033.5|2033.2|1188
1717542000000|2024-06-04 23:00:00|2037|2036.7|2038.9|2038.6|2039.5|2039.2|2036.4|2036.1|793
1717545600000|2024-06-05 00:00:00|2039.1|2038.8|2038.5|2038.2|2039.5|2039.2|2037.8|2037.5|705
1717549200000|2024-06-05 01:00:00|2038.6|2038.3|2039.1|2038.8|2039.5|2039.2|2037.6|2037.3|982
1717552800000|2024-06-05 02:00:00|2039|2038.7|2040.2|2039.9|2041|2040.7|2038.8|2038.5|563
1717556400000|2024-06-05 03:00:00|2040.1|2039.8|2040.3|2040|2040.5|2040.2|2039.1|2038.8|322
1717560000000|2024-06-05 04:00:00|2040.2|2039.9|2039.8|2039.5|2040.3|2040|2039.6|2039.3|187
1717563600000|2024-06-05 05:00:00|2039.7|2039.4|2039.7|2039.4|2040.8|2040.5|2038.1|2037.8|357
1717567200000|2024-06-05 06:00:00|2039.6|2039.3|2037.2|2036.9|2039.9|2039.6|2037|2036.7|880
1717570800000|2024-06-05 07:00:00|2037.3|2037|2035.6|2035.3|2038.5|2038.2|2035.3|2035|1161
1717574400000|2024-06-05 08:00:00|2035.5|2035.2|2036|2035.7|2036.8|2036.5|2033.2|2032.9|1052
1717578000000|2024-06-05 09:00:00|2035.9|2035.6|2035.5|2035.2|2036.8|2036.5|2035|2034.7|1181
1717581600000|2024-06-05 10:00:00|2035.6|2035.3|2036.6|2036.3|2038.5|2038.2|2035.3|2035|1144
1717585200000|2024-06-05 11:00:00|2036.3|2036|2039.5|2039.2|2041.5|2041.2|2036|2035.7|2179
1717588800000|2024-06-05 12:00:00|2039.6|2039.3|2045.8|2045.5|2046|2045.7|2037.5|2037.2|4502
1717592400000|2024-06-05 13:00:00|2045.7|2045.4|2038.5|2038.2|2049.3|2049|2036.2|2035.9|30435
1717596000000|2024-06-05 14:00:00|2039.6|2039.3|2046.9|2046.6|2054.2|2053.9|2032|2031.7|31375
1717599600000|2024-06-05 15:00:00|2047.1|2046.8|2058|2057.7|2059|2058.7|2047.1|2046.8|14632
1717603200000|2024-06-05 16:00:00|2058.2|2057.9|2058.2|2057.9|2061.2|2060.9|2056.3|2056|12733
1717606800000|2024-06-05 17:00:00|2058.1|2057.8|2061.6|2061.3|2062.5|2062.2|2057|2056.7|7495
1717610400000|2024-06-05 18:00:00|2061.5|2061.2|2062.8|2062.5|2063.6|2063.3|2060.5|2060.2|8474
1717614000000|2024-06-05 19:00:00|2062.5|2062.2|2064.6|2064.3|2064.8|2064.5|2059|2058.7|26355
1717617600000|2024-06-05 20:00:00|2064.5|2064.2|2064.8|2064|2065.5|2065.2|2062.8|2062.5|8668
1717621200000|2024-06-05 21:00:00|2064.9|2064.1|2065|2064.2|2065.1|2064.3|2064.1|2063.3|0
1717624800000|2024-06-05 22:00:00|2064.1|2063.8|2063.6|2063.3|2064.6|2064.3|2061.4|2061.1|1128
1717628400000|2024-06-05 23:00:00|2063.5|2063.2|2062.8|2062.5|2064.5|2064.2|2062.6|2062.3|436
1717632000000|2024-06-06 00:00:00|2062.7|2062.4|2063.4|2063.1|2063.7|2063.4|2061|2060.7|616
1717635600000|2024-06-06 01:00:00|2063.2|2062.9|2064.4|2064.1|2064.6|2064.3|2062.3|2062|363
1717639200000|2024-06-06 02:00:00|2064.3|2064|2063.1|2062.8|2064.9|2064.6|2063.1|2062.8|515
1717642800000|2024-06-06 03:00:00|2063.2|2062.9|2062.8|2062.5|2064.6|2064.3|2062.8|2062.5|304
1717646400000|2024-06-06 04:00:00|2062.7|2062.4|2062.7|2062.4|2062.9|2062.6|2062|2061.7|175
1717650000000|2024-06-06 05:00:00|2062.6|2062.3|2061.1|2060.8|2062.8|2062.5|2060.7|2060.4|431
1717653600000|2024-06-06 06:00:00|2061|2060.7|2062.4|2062.1|2062.7|2062.4|2059.5|2059.2|721
1717657200000|2024-06-06 07:00:00|2062.5|2062.2|2059.9|2059.6|2062.8|2062.5|2058.7|2058.4|1132
1717660800000|2024-06-06 08:00:00|2060|2059.7|2055.2|2054.9|2060.1|2059.8|2055.1|2054.8|1898
1717664400000|2024-06-06 09:00:00|2055.3|2055|2057.8|2057.5|2058|2057.7|2054.9|2054.6|1216
1717668000000|2024-06-06 10:00:00|2057.7|2057.4|2056.7|2056.4|2058.9|2058.6|2056.4|2056.1|810
1717671600000|2024-06-06 11:00:00|2056.8|2056.5|2057|2056.7|2058.1|2057.8|2055.9|2055.6|1337
1717675200000|2024-06-06 12:00:00|2056.9|2056.6|2055|2054.7|2061.6|2061.3|2052.2|2051.9|5761
1717678800000|2024-06-06 13:00:00|2054.9|2054.6|2057.6|2057.3|2062|2061.7|2051|2050.7|23570
1717682400000|2024-06-06 14:00:00|2057.8|2057.5|2050.8|2050.5|2059|2058.7|2050|2049.7|21521
1717686000000|2024-06-06 15:00:00|2050.7|2050.4|2052.4|2052.1|2056.1|2055.8|2050.4|2050.1|10146
1717689600000|2024-06-06 16:00:00|2052.3|2052|2046.5|2046.2|2052.5|2052.2|2045|2044.7|10441
1717693200000|2024-06-06 17:00:00|2046.4|2046.1|2051.5|2051.2|2054.8|2054.5|2045.7|2045.4|11346
1717696800000|2024-06-06 18:00:00|2051.4|2051.1|2050|2049.7|2051.8|2051.5|2043.6|2043.3|11057
1717700400000|2024-06-06 19:00:00|2049.9|2049.6|2049.3|2049|2051.2|2050.9|2046.9|2046.6|19525
1717704000000|2024-06-06 20:00:00|2049|2048.7|2049.7|2048.9|2049.9|2049.5|2047.2|2046.9|6618
1717707600000|2024-06-06 21:00:00|2049.8|2049|2049.5|2048.7|2049.9|2049.1|2049.2|2048.4|0
1717711200000|2024-06-06 22:00:00|2050.4|2050.1|2051.5|2051.2|2052.5|2052.2|2049.6|2049.3|812
1717714800000|2024-06-06 23:00:00|2051.6|2051.3|2051.7|2051.4|2052.4|2052.1|2051.1|2050.8|268
1717718400000|2024-06-07 00:00:00|2051.8|2051.5|2052.2|2051.9|2052.5|2052.2|2051.1|2050.8|580
1717722000000|2024-06-07 01:00:00|2052.3|2052|2052.9|2052.6|2053.1|2052.8|2051.1|2050.8|347
1717725600000|2024-06-07 02:00:00|2052.8|2052.5|2054.3|2054|2054.4|2054.1|2052.4|2052.1|417
1717729200000|2024-06-07 03:00:00|2054.2|2053.9|2053.6|2053.3|2054.3|2054|2052.9|2052.6|359
1717732800000|2024-06-07 04:00:00|2053.7|2053.4|2053.7|2053.4|2055|2054.7|2053.6|2053.3|402
1717736400000|2024-06-07 05:00:00|2053.8|2053.5|2053.9|2053.6|2055|2054.7|2053.4|2053.1|357
1717740000000|2024-06-07 06:00:00|2054|2053.7|2054|2053.7|2055|2054.7|2053.2|2052.9|789
1717743600000|2024-06-07 07:00:00|2054.1|2053.8|2049.9|2049.6|2055.8|2055.5|2049.2|2048.9|1450
1717747200000|2024-06-07 08:00:00|2050|2049.7|2048.4|2048.1|2050.5|2050.2|2047.2|2046.9|1000
1717750800000|2024-06-07 09:00:00|2048.5|2048.2|2047.8|2047.5|2049.1|2048.8|2047.1|2046.8|636
1717754400000|2024-06-07 10:00:00|2047.9|2047.6|2044|2043.7|2048.7|2048.4|2042.7|2042.4|1422
1717758000000|2024-06-07 11:00:00|2044.1|2043.8|2046|2045.7|2046.8|2046.5|2042.7|2042.4|1563
1717761600000|2024-06-07 12:00:00|2046.1|2045.8|2023.6|2023.3|2049.6|2049.3|2016|2015.7|19220
1717765200000|2024-06-07 13:00:00|2023.7|2023.4|2031.4|2031.1|2037.7|2037.4|2018.8|2018.5|36014
1717768800000|2024-06-07 14:00:00|2031.5|2031.2|2035.5|2035.2|2043.8|2043.5|2028.8|2028.5|20150
1717772400000|2024-06-07 15:00:00|2035.4|2035.1|2031.7|2031.4|2035.4|2035.1|2027.2|2026.9|13178
1717776000000|2024-06-07 16:00:00|2031.8|2031.5|2032.7|2032.4|2035.2|2034.9|2028.6|2028.3|10454
1717779600000|2024-06-07 17:00:00|2032.6|2032.3|2027.5|2027.2|2033.1|2032.8|2027.3|2027|9062
1717783200000|2024-06-07 18:00:00|2027.2|2026.9|2025.7|2025.4|2028.5|2028.2|2018.7|2018.4|16084
1717786800000|2024-06-07 19:00:00|2025.6|2025.3|2024.7|2024.4|2027.3|2027|2021.5|2021.2|24658
1717790400000|2024-06-07 20:00:00|2024.4|2024.1|2025.8|2025|2026.5|2026.2|2022.8|2022.5|9945
1717970400000|2024-06-09 22:00:00|2023|2022.7|2020.3|2020|2024.2|2023.9|2019.4|2019.1|2180
1717974000000|2024-06-09 23:00:00|2020.2|2019.9|2020|2019.7|2021.1|2020.8|2019.7|2019.4|851
1717977600000|2024-06-10 00:00:00|2020.1|2019.8|2020.3|2020|2022.1|2021.8|2018.9|2018.6|842
1717981200000|2024-06-10 01:00:00|2020.2|2019.9|2019.8|2019.5|2020.7|2020.4|2019.5|2019.2|575
1717984800000|2024-06-10 02:00:00|2019.7|2019.4|2019.5|2019.2|2019.9|2019.6|2018.8|2018.5|339
1717988400000|2024-06-10 03:00:00|2019.6|2019.3|2019.5|2019.2|2021.1|2020.8|2019.3|2019|477
1717992000000|2024-06-10 04:00:00|2019.6|2019.3|2019.5|2019.2|2019.9|2019.6|2018.8|2018.5|645
1717995600000|2024-06-10 05:00:00|2019.6|2019.3|2018.5|2018.2|2019.7|2019.4|2018.1|2017.8|750
1717999200000|2024-06-10 06:00:00|2018.6|2018.3|2013.8|2013.5|2018.6|2018.3|2013|2012.7|1640
1718002800000|2024-06-10 07:00:00|2014.2|2013.9|2013.6|2013.3|2014.6|2014.3|2010.6|2010.3|2107
1718006400000|2024-06-10 08:00:00|2013.7|2013.4|2009.1|2008.8|2013.9|2013.6|2008.9|2008.6|2106
1718010000000|2024-06-10 09:00:00|2009|2008.7|2009.5|2009.2|2010.5|2010.2|2006.5|2006.2|2879
1718013600000|2024-06-10 10:00:00|2009.4|2009.1|2012.1|2011.8|2014.2|2013.9|2009|2008.7|2274
1718017200000|2024-06-10 11:00:00|2012.3|2012|2014.8|2014.5|2016.1|2015.8|2011.9|2011.6|2821
1718020800000|2024-06-10 12:00:00|2014.9|2014.6|2005.3|2005|2015.2|2014.9|2005.1|2004.8|6349
1718024400000|2024-06-10 13:00:00|2005.4|2005.1|2012.3|2012|2012.4|2012.1|2001.8|2001.5|32525
1718028000000|2024-06-10 14:00:00|2012.4|2012.1|2019.8|2019.5|2024.1|2023.8|2011.4|2011.1|19277
1718031600000|2024-06-10 15:00:00|2019.9|2019.6|2024.8|2024.5|2026.7|2026.4|2018.8|2018.5|11710
1718035200000|2024-06-10 16:00:00|2025|2024.7|2025.6|2025.3|2026.4|2026.1|2022.5|2022.2|7997
1718038800000|2024-06-10 17:00:00|2025.5|2025.2|2029.6|2029.3|2032.2|2031.9|2023|2022.7|11671
1718042400000|2024-06-10 18:00:00|2029.3|2029|2030.9|2030.6|2032.9|2032.6|2026.4|2026.1|10597
1718046000000|2024-06-10 19:00:00|2030.8|2030.5|2032.2|2031.9|2033.7|2033.4|2028.6|2028.3|27004
1718049600000|2024-06-10 20:00:00|2031.8|2031.5|2032.1|2031.3|2032.3|2031.9|2027.9|2027.6|7589
1718053200000|2024-06-10 21:00:00|2032.2|2031.4|2032.8|2032|2033|2032.2|2032.2|2031.4|0
1718056800000|2024-06-10 22:00:00|2032.6|2031.8|2031.5|2031.2|2033.1|2032.8|2031|2030.7|639
1718060400000|2024-06-10 23:00:00|2031.6|2031.3|2029|2028.7|2031.8|2031.5|2028.7|2028.4|525
1718064000000|2024-06-11 00:00:00|2028.9|2028.6|2027.3|2027|2029.2|2028.9|2026.8|2026.5|576
1718067600000|2024-06-11 01:00:00|2027.2|2026.9|2028.1|2027.8|2028.5|2028.2|2026.5|2026.2|420
1718071200000|2024-06-11 02:00:00|2028.2|2027.9|2026.5|2026.2|2028.2|2027.9|2026.3|2026|216
1718074800000|2024-06-11 03:00:00|2026.6|2026.3|2027.9|2027.6|2027.9|2027.6|2025.7|2025.4|315
1718078400000|2024-06-11 04:00:00|2027.8|2027.5|2028.2|2027.9|2028.5|2028.2|2027.1|2026.8|190
1718082000000|2024-06-11 05:00:00|2028.1|2027.8|2029.8|2029.5|2029.8|2029.5|2027.7|2027.4|278
1718085600000|2024-06-11 06:00:00|2029.7|2029.4|2030.4|2030.1|2033.5|2033.2|2029.7|2029.4|1319
1718089200000|2024-06-11 07:00:00|2030.5|2030.2|2025.8|2025.5|2031.2|2030.9|2025.8|2025.5|1524
1718092800000|2024-06-11 08:00:00|2025.7|2025.4|2019.3|2019|2026.2|2025.9|2018.5|2018.2|2174
1718096400000|2024-06-11 09:00:00|2019.2|2018.9|2015.6|2015.3|2020.3|2020|2015.6|2015.3|1787
1718100000000|2024-06-11 10:00:00|2015.5|2015.2|2016.7|2016.4|2018|2017.7|2013.9|2013.6|1937
1718103600000|2024-06-11 11:00:00|2016.6|2016.3|2017.5|2017.2|2018.9|2018.6|2012.5|2012.2|3297
1718107200000|2024-06-11 12:00:00|2017.6|2017.3|2016.4|2016.1|2020.6|2020.3|2014.8|2014.5|3862
1718110800000|2024-06-11 13:00:00|2016.3|2016|2005.8|2005.5|2016.5|2016.2|2001.7|2001.4|31132
1718114400000|2024-06-11 14:00:00|2005.7|2005.4|2013.2|2012.9|2013.5|2013.2|2004.3|2004|22429
1718118000000|2024-06-11 15:00:00|2013.1|2012.8|2013|2012.7|2015|2014.7|2010.8|2010.5|13465
1718121600000|2024-06-11 16:00:00|2012.9|2012.6|2015.4|2015.1|2018.9|2018.6|2012.3|2012|9196
1718125200000|2024-06-11 17:00:00|2015.3|2015|2022.8|2022.5|2024.1|2023.8|2013|2012.7|12874
1718128800000|2024-06-11 18:00:00|2022.9|2022.6|2024.2|2023.9|2028|2027.7|2020.1|2019.8|11463
1718132400000|2024-06-11 19:00:00|2024.4|2024.1|2023.7|2023.4|2026.2|2025.9|2021.3|2021|23761
1718136000000|2024-06-11 20:00:00|2023.5|2023.2|2023.2|2022.4|2024.8|2024.5|2022.3|2022|6254
1718139600000|2024-06-11 21:00:00|2023.3|2022.5|2023.6|2022.8|2023.6|2022.8|2023.1|2022.3|0
1718143200000|2024-06-11 22:00:00|2023.5|2022.7|2023.6|2023.3|2023.6|2023.3|2021.4|2021.1|663
1718146800000|2024-06-11 23:00:00|2023.5|2023.2|2024|2023.7|2024.7|2024.4|2023.3|2023|375
1718150400000|2024-06-12 00:00:00|2024.1|2023.8|2022.9|2022.6|2024.4|2024.1|2022.2|2021.9|322
1718154000000|2024-06-12 01:00:00|2023|2022.7|2023.7|2023.4|2024.2|2023.9|2022.6|2022.3|204
1718157600000|2024-06-12 02:00:00|2023.8|2023.5|2024.6|2024.3|2025|2024.7|2023.4|2023.1|358
1718161200000|2024-06-12 03:00:00|2024.5|2024.2|2025.6|2025.3|2025.9|2025.6|2024.5|2024.2|202
1718164800000|2024-06-12 04:00:00|2025.4|2025.1|2024.4|2024.1|2025.5|2025.2|2023.9|2023.6|381
1718168400000|2024-06-12 05:00:00|2024.3|2024|2026.5|2026.2|2026.9|2026.6|2024.2|2023.9|428
1718172000000|2024-06-12 06:00:00|2026.6|2026.3|2023.9|2023.6|2027.3|2027|2023.8|2023.5|596
1718175600000|2024-06-12 07:00:00|2024|2023.7|2022.5|2022.2|2024.4|2024.1|2021.8|2021.5|1574
1718179200000|2024-06-12 08:00:00|2022.4|2022.1|2022|2021.7|2024.3|2024|2020.4|2020.1|1525
1718182800000|2024-06-12 09:00:00|2021.8|2021.5|2025.7|2025.4|2026.1|2025.8|2021.5|2021.2|1783
1718186400000|2024-06-12 10:00:00|2025.5|2025.2|2025.6|2025.3|2026.6|2026.3|2024.3|2024|1072
1718190000000|2024-06-12 11:00:00|2025.8|2025.5|2032.2|2031.9|2032.3|2032|2025.8|2025.5|3711
1718193600000|2024-06-12 12:00:00|2032|2031.7|2084.2|2083.9|2086.9|2086.6|2030.6|2030.3|43970
1718197200000|2024-06-12 13:00:00|2084|2083.7|2079.4|2079.1|2087.1|2086.8|2072.8|2072.5|52063
1718200800000|2024-06-12 14:00:00|2079.6|2079.3|2082.6|2082.3|2091.2|2090.9|2077.6|2077.3|34300
1718204400000|2024-06-12 15:00:00|2082.8|2082.5|2079|2078.7|2083.3|2083|2075.7|2075.4|16463
1718208000000|2024-06-12 16:00:00|2079.1|2078.8|2076.4|2076.1|2079.7|2079.4|2075.2|2074.9|11296
1718211600000|2024-06-12 17:00:00|2076.5|2076.2|2078.2|2077.9|2079.4|2079.1|2074|2073.7|13602
1718215200000|2024-06-12 18:00:00|2078.1|2077.8|2068.6|2068.3|2078.7|2078.4|2059.3|2059|54958
1718218800000|2024-06-12 19:00:00|2068.5|2068.2|2055.7|2055.4|2072.7|2072.4|2048.9|2048.6|52511
1718222400000|2024-06-12 20:00:00|2055.5|2055.2|2056.5|2055.7|2057.9|2057.6|2054.3|2054|11220
1718226000000|2024-06-12 21:00:00|2056.7|2055.9|2055.6|2054.8|2056.7|2055.9|2054.9|2054.1|0
1718229600000|2024-06-12 22:00:00|2055.9|2055.6|2055.7|2055.4|2056.2|2055.9|2052.6|2052.3|1518
1718233200000|2024-06-12 23:00:00|2055.6|2055.3|2054.3|2054|2055.7|2055.4|2053.6|2053.3|522
1718236800000|2024-06-13 00:00:00|2054.2|2053.9|2054.9|2054.6|2056.4|2056.1|2054.2|2053.9|568
1718240400000|2024-06-13 01:00:00|2054.8|2054.5|2052.9|2052.6|2055.8|2055.5|2052.5|2052.2|432
1718244000000|2024-06-13 02:00:00|2053|2052.7|2052.5|2052.2|2053.2|2052.9|2050.9|2050.6|736
1718247600000|2024-06-13 03:00:00|2052.6|2052.3|2053.1|2052.8|2053.7|2053.4|2052.5|2052.2|507
1718251200000|2024-06-13 04:00:00|2053|2052.7|2052.9|2052.6|2053.2|2052.9|2051.9|2051.6|282
1718254800000|2024-06-13 05:00:00|2053|2052.7|2050.7|2050.4|2053|2052.7|2050.1|2049.8|533
1718258400000|2024-06-13 06:00:00|2050.5|2050.2|2052.3|2052|2053.7|2053.4|2049.8|2049.5|1077
1718262000000|2024-06-13 07:00:00|2052.1|2051.8|2049.2|2048.9|2055|2054.7|2049|2048.7|1753
1718265600000|2024-06-13 08:00:00|2049.3|2049|2046|2045.7|2049.8|2049.5|2044.5|2044.2|2115
1718269200000|2024-06-13 09:00:00|2046.1|2045.8|2046.3|2046|2050.3|2050|2045.1|2044.8|1940
1718272800000|2024-06-13 10:00:00|2046.4|2046.1|2043.3|2043|2046.7|2046.4|2040.2|2039.9|2788
1718276400000|2024-06-13 11:00:00|2043.4|2043.1|2045.9|2045.6|2048.3|2048|2043.4|2043.1|2319
1718280000000|2024-06-13 12:00:00|2046|2045.7|2057.2|2056.9|2070.1|2069.8|2045.9|2045.6|17853
1718283600000|2024-06-13 13:00:00|2057.5|2057.2|2038.2|2037.9|2057.5|2057.2|2037.2|2036.9|38655
1718287200000|2024-06-13 14:00:00|2037.9|2037.6|2032.3|2032|2041|2040.7|2027.7|2027.4|50135
1718290800000|2024-06-13 15:00:00|2032.2|2031.9|2027.4|2027.1|2032.9|2032.6|2024.1|2023.8|26593
1718294400000|2024-06-13 16:00:00|2027.3|2027|2029.9|2029.6|2032.1|2031.8|2022.3|2022|26380
1718298000000|2024-06-13 17:00:00|2029.8|2029.5|2033|2032.7|2034.9|2034.6|2029.2|2028.9|23071
1718301600000|2024-06-13 18:00:00|2033.1|2032.8|2035.7|2035.4|2036.8|2036.5|2030.5|2030.2|13978
1718305200000|2024-06-13 19:00:00|2035.6|2035.3|2036.7|2036.4|2039.5|2039.2|2033.2|2032.9|30558
1718308800000|2024-06-13 20:00:00|2036|2035.7|2033.1|2032.3|2037.5|2037.2|2031.5|2031.2|10682
1718312400000|2024-06-13 21:00:00|2033.2|2032.4|2033.3|2032.5|2033.6|2032.8|2033.1|2032.3|0
1718316000000|2024-06-13 22:00:00|2032.5|2032.2|2033.4|2033.1|2033.8|2033.5|2030.4|2030.1|495
1718319600000|2024-06-13 23:00:00|2033.3|2033|2032.9|2032.6|2033.5|2033.2|2032.2|2031.9|202
1718323200000|2024-06-14 00:00:00|2032.7|2032.4|2032.3|2032|2033.4|2033.1|2032|2031.7|299
1718326800000|2024-06-14 01:00:00|2032.5|2032.2|2033.3|2033|2033.7|2033.4|2032.2|2031.9|321
1718330400000|2024-06-14 02:00:00|2033.4|2033.1|2033.5|2033.2|2033.6|2033.3|2032.3|2032|149
1718334000000|2024-06-14 03:00:00|2033.6|2033.3|2033.3|2033|2034.2|2033.9|2033|2032.7|219
1718337600000|2024-06-14 04:00:00|2033.4|2033.1|2032.1|2031.8|2033.4|2033.1|2031.4|2031.1|268
1718341200000|2024-06-14 05:00:00|2032.2|2031.9|2030.7|2030.4|2033|2032.7|2030.5|2030.2|1004
1718344800000|2024-06-14 06:00:00|2030.6|2030.3|2027.8|2027.5|2031.7|2031.4|2027.3|2027|913
1718348400000|2024-06-14 07:00:00|2027.9|2027.6|2024.3|2024|2029|2028.7|2023.6|2023.3|1969
1718352000000|2024-06-14 08:00:00|2024.5|2024.2|2017|2016.7|2025.1|2024.8|2015.8|2015.5|3756
1718355600000|2024-06-14 09:00:00|2017.1|2016.8|2007.8|2007.5|2017.5|2017.2|2006.4|2006.1|4286
1718359200000|2024-06-14 10:00:00|2007.6|2007.3|2008.1|2007.8|2011.3|2011|2002.7|2002.4|5688
1718362800000|2024-06-14 11:00:00|2008.5|2008.2|2012.7|2012.4|2014.7|2014.4|2002.8|2002.5|12696
1718366400000|2024-06-14 12:00:00|2012.9|2012.6|2010.2|2009.9|2015|2014.7|2009.2|2008.9|6343
1718370000000|2024-06-14 13:00:00|2010.3|2010|2011.1|2010.8|2017.1|2016.8|2007.3|2007|35346
1718373600000|2024-06-14 14:00:00|2009.4|2009.1|2004.9|2004.6|2010.7|2010.4|1996.4|1996.1|52443
1718377200000|2024-06-14 15:00:00|2004.8|2004.5|2001.2|2000.9|2006.7|2006.4|1997.7|1997.4|41494
1718380800000|2024-06-14 16:00:00|2001.1|2000.8|2001|2000.7|2003.2|2002.9|1995.6|1995.3|22116
1718384400000|2024-06-14 17:00:00|2000.9|2000.6|1998.6|1998.3|2005.6|2005.3|1997.6|1997.3|20561
1718388000000|2024-06-14 18:00:00|1998.7|1998.4|2002|2001.7|2002.5|2002.2|1996.9|1996.6|14769
1718391600000|2024-06-14 19:00:00|2001.9|2001.6|2004.6|2004.3|2005.1|2004.8|2000.4|2000.1|36179
1718395200000|2024-06-14 20:00:00|2004.5|2004.2|2002.8|2002|2005.6|2005.3|2001.1|2000.8|7397
1718575200000|2024-06-16 22:00:00|2003.1|2002.3|2004.3|2004|2004.3|2004|2001.8|2001.5|443
1718578800000|2024-06-16 23:00:00|2004.2|2003.9|2002.8|2002.5|2004.2|2003.9|2002.3|2002|49
1718582400000|2024-06-17 00:00:00|2002.9|2002.6|2003.3|2003|2004.2|2003.9|2002.2|2001.9|386
1718586000000|2024-06-17 01:00:00|2003.2|2002.9|2002.6|2002.3|2003.2|2002.9|1999.6|1999.3|377
1718589600000|2024-06-17 02:00:00|2002.5|2002.2|2002.5|2002.2|2003.8|2003.5|2002.3|2002|314
1718593200000|2024-06-17 03:00:00|2002.6|2002.3|2004|2003.7|2004.5|2004.2|2002.4|2002.1|866
1718596800000|2024-06-17 04:00:00|2004.1|2003.8|2003.7|2003.4|2004.7|2004.4|2003.4|2003.1|321
1718600400000|2024-06-17 05:00:00|2003.6|2003.3|2006.4|2006.1|2008.6|2008.3|2003.3|2003|979
1718604000000|2024-06-17 06:00:00|2006.5|2006.2|2005.9|2005.6|2007.5|2007.2|2003.6|2003.3|911
1718607600000|2024-06-17 07:00:00|2006.1|2005.8|2006.3|2006|2009.6|2009.3|2004.3|2004|1675
1718611200000|2024-06-17 08:00:00|2005.8|2005.5|1999.6|1999.3|2007.7|2007.4|1999|1998.7|1512
1718614800000|2024-06-17 09:00:00|1999.5|1999.2|2000.7|2000.4|2001.5|2001.2|1998.6|1998.3|624
1718618400000|2024-06-17 10:00:00|2000.8|2000.5|1997.1|1996.8|2000.8|2000.5|1992.9|1992.6|2642
1718622000000|2024-06-17 11:00:00|1997.2|1996.9|1998.1|1997.8|2001.4|2001.1|1997.2|1996.9|1634
1718625600000|2024-06-17 12:00:00|1998.2|1997.9|1994.9|1994.6|2000.5|2000.2|1993|1992.7|9434
1718629200000|2024-06-17 13:00:00|1995|1994.7|2000.2|1999.9|2003.5|2003.2|1994|1993.7|41615
1718632800000|2024-06-17 14:00:00|2000.1|1999.8|1993.1|1992.8|2000.4|2000.1|1990.7|1990.4|66773
1718636400000|2024-06-17 15:00:00|1993.3|1993|1995.9|1995.6|1998.3|1998|1993.1|1992.8|42126
1718640000000|2024-06-17 16:00:00|1995.8|1995.5|2008.6|2008.3|2009.8|2009.5|1995.6|1995.3|35999
1718643600000|2024-06-17 17:00:00|2008.7|2008.4|2018.3|2018|2019.3|2019|2008.6|2008.3|35751
1718647200000|2024-06-17 18:00:00|2018.4|2018.1|2020.4|2020.1|2027|2026.7|2018.4|2018.1|38549
1718650800000|2024-06-17 19:00:00|2020.3|2020|2022.2|2021.9|2023.6|2023.3|2017.9|2017.6|51831
1718654400000|2024-06-17 20:00:00|2022.1|2021.8|2021.5|2020.7|2022.1|2021.8|2019.5|2019.2|9335
1718658000000|2024-06-17 21:00:00|2021.6|2020.8|2021.6|2020.8|2021.7|2020.9|2021.4|2020.6|0
1718661600000|2024-06-17 22:00:00|2021.9|2021.6|2024.2|2023.9|2026.1|2025.8|2021.4|2021.1|859
1718665200000|2024-06-17 23:00:00|2024|2023.7|2024.4|2024.1|2025.4|2025.1|2021.8|2021.5|858
1718668800000|2024-06-18 00:00:00|2024.3|2024|2023.7|2023.4|2025.3|2025|2022.6|2022.3|589
1718672400000|2024-06-18 01:00:00|2023.8|2023.5|2021.2|2020.9|2024.1|2023.8|2020.6|2020.3|732
1718676000000|2024-06-18 02:00:00|2021.1|2020.8|2022.7|2022.4|2023.2|2022.9|2020.9|2020.6|605
1718679600000|2024-06-18 03:00:00|2022.6|2022.3|2023.1|2022.8|2023.9|2023.6|2022.1|2021.8|622
1718683200000|2024-06-18 04:00:00|2023|2022.7|2022.3|2022|2023.8|2023.5|2022|2021.7|259
1718686800000|2024-06-18 05:00:00|2022.2|2021.9|2023.6|2023.3|2024|2023.7|2021.6|2021.3|395
1718690400000|2024-06-18 06:00:00|2023.7|2023.4|2024.3|2024|2025|2024.7|2023.4|2023.1|1033
1718694000000|2024-06-18 07:00:00|2024.4|2024.1|2018.2|2017.9|2025.8|2025.5|2017.9|2017.6|2363
1718697600000|2024-06-18 08:00:00|2018.1|2017.8|2016|2015.7|2019.1|2018.8|2012.4|2012.1|3103
1718701200000|2024-06-18 09:00:00|2016.1|2015.8|2016.9|2016.6|2019.8|2019.5|2015.7|2015.4|2887
1718704800000|2024-06-18 10:00:00|2016.8|2016.5|2014.6|2014.3|2018.2|2017.9|2014.4|2014.1|3071
1718708400000|2024-06-18 11:00:00|2014.9|2014.6|2016.7|2016.4|2017.2|2016.9|2014.8|2014.5|2940
1718712000000|2024-06-18 12:00:00|2016.6|2016.3|2019.3|2019|2029.1|2028.8|2015.9|2015.6|13943
1718715600000|2024-06-18 13:00:00|2019.4|2019.1|2022.7|2022.4|2030.9|2030.6|2015.1|2014.8|44020
1718719200000|2024-06-18 14:00:00|2022.6|2022.3|2023.8|2023.5|2030.2|2029.9|2019|2018.7|37932
1718722800000|2024-06-18 15:00:00|2023.7|2023.4|2030.7|2030.4|2031.3|2031|2023.1|2022.8|29042
1718726400000|2024-06-18 16:00:00|2030.6|2030.3|2029.8|2029.5|2035.4|2035.1|2029.7|2029.4|20882
1718730000000|2024-06-18 17:00:00|2029.9|2029.6|2030.1|2029.8|2031.3|2031|2027.2|2026.9|18275
1718733600000|2024-06-18 18:00:00|2030.2|2029.9|2029.8|2029.5|2031.3|2031|2025.3|2025|15597
1718737200000|2024-06-18 19:00:00|2029.7|2029.4|2026.2|2025.9|2029.7|2029.4|2024.7|2024.4|31929
1718740800000|2024-06-18 20:00:00|2026|2025.7|2026|2025.2|2027|2026.7|2024.4|2024.1|8118
1718744400000|2024-06-18 21:00:00|2025.9|2025.1|2025.9|2025.1|2026.2|2025.4|2025.7|2024.9|0
1718748000000|2024-06-18 22:00:00|2026|2025.2|2027.4|2027.1|2029.1|2028.8|2025.9|2025.1|393
1718751600000|2024-06-18 23:00:00|2027.3|2027|2026.8|2026.5|2027.3|2027|2025.6|2025.3|344
1718755200000|2024-06-19 00:00:00|2026.7|2026.4|2024.7|2024.4|2027.3|2027|2024.7|2024.4|314
1718758800000|2024-06-19 01:00:00|2024.6|2024.3|2025.7|2025.4|2026|2025.7|2024.1|2023.8|286
1718762400000|2024-06-19 02:00:00|2025.8|2025.5|2024.9|2024.6|2025.9|2025.6|2024.8|2024.5|236
1718766000000|2024-06-19 03:00:00|2025|2024.7|2024.3|2024|2025.4|2025.1|2023.9|2023.6|327
1718769600000|2024-06-19 04:00:00|2024.5|2024.2|2023.8|2023.5|2024.6|2024.3|2023.5|2023.2|219
1718773200000|2024-06-19 05:00:00|2023.7|2023.4|2025.4|2025.1|2026|2025.7|2023.6|2023.3|257
1718776800000|2024-06-19 06:00:00|2025.5|2025.2|2026.5|2026.2|2026.9|2026.6|2024.8|2024.5|653
1718780400000|2024-06-19 07:00:00|2026.4|2026.1|2024.1|2023.8|2027.8|2027.5|2022.3|2022|1078
1718784000000|2024-06-19 08:00:00|2024.2|2023.9|2022.9|2022.6|2025.3|2025|2022.6|2022.3|883
1718787600000|2024-06-19 09:00:00|2022.8|2022.5|2024|2023.7|2025.5|2025.2|2022.6|2022.3|932
1718791200000|2024-06-19 10:00:00|2023.9|2023.6|2026.1|2025.8|2026.3|2026|2023.5|2023.2|634
1718794800000|2024-06-19 11:00:00|2026|2025.7|2023.2|2022.9|2026.4|2026.1|2022.8|2022.5|854
1718798400000|2024-06-19 12:00:00|2023.3|2023|2023|2022.7|2023.7|2023.4|2022.3|2022|1358
1718802000000|2024-06-19 13:00:00|2023.1|2022.8|2020.7|2020.4|2023.9|2023.6|2019.3|2019|2653
1718805600000|2024-06-19 14:00:00|2020.5|2020.2|2020.1|2019.8|2021.1|2020.8|2018.2|2017.9|2217
1718809200000|2024-06-19 15:00:00|2020|2019.7|2020.9|2020.6|2022.5|2022.2|2019.2|2018.9|1781
1718812800000|2024-06-19 16:00:00|2020.8|2020.5|2021.4|2021.1|2021.4|2021.1|2019.5|2019.2|684
1718816400000|2024-06-19 17:00:00|2021.5|2020.7|2022.6|2021.8|2023|2022.2|2021.4|2020.6|0
1718823600000|2024-06-19 19:00:00|2022.7|2021.9|2024.1|2023.3|2024.2|2023.4|2022.6|2021.8|0
1718827200000|2024-06-19 20:00:00|2024.2|2023.4|2024.2|2023.4|2024.2|2023.4|2024.1|2023.3|0
1718830800000|2024-06-19 21:00:00|2024.5|2023.7|2024.5|2023.7|2024.5|2023.7|2024.5|2023.7|0
1718834400000|2024-06-19 22:00:00|2022.3|2022|2021.7|2021.4|2024.4|2024.1|2021.7|2021.4|516
1718838000000|2024-06-19 23:00:00|2021.9|2021.6|2024.3|2024|2024.8|2024.5|2021.9|2021.6|309
1718841600000|2024-06-20 00:00:00|2024.4|2024.1|2024|2023.7|2025.6|2025.3|2023.5|2023.2|504
1718845200000|2024-06-20 01:00:00|2024.1|2023.8|2024.2|2023.9|2025.4|2025.1|2023.9|2023.6|200
1718848800000|2024-06-20 02:00:00|2024.3|2024|2023.5|2023.2|2024.3|2024|2023|2022.7|228
1718852400000|2024-06-20 03:00:00|2023.6|2023.3|2025.8|2025.5|2026.1|2025.8|2023.5|2023.2|410
1718856000000|2024-06-20 04:00:00|2025.7|2025.4|2026.9|2026.6|2027.2|2026.9|2025.2|2024.9|370
1718859600000|2024-06-20 05:00:00|2026.8|2026.5|2028.4|2028.1|2029|2028.7|2026.8|2026.5|535
1718863200000|2024-06-20 06:00:00|2028.5|2028.2|2027.3|2027|2029|2028.7|2026.6|2026.3|612
1718866800000|2024-06-20 07:00:00|2027.4|2027.1|2031.2|2030.9|2034.4|2034.1|2026.2|2025.9|2459
1718870400000|2024-06-20 08:00:00|2030.9|2030.6|2032.5|2032.2|2033.4|2033.1|2030|2029.7|1684
1718874000000|2024-06-20 09:00:00|2032.6|2032.3|2030.4|2030.1|2032.8|2032.5|2029.1|2028.8|1538
1718877600000|2024-06-20 10:00:00|2030.5|2030.2|2031.2|2030.9|2033.5|2033.2|2030.1|2029.8|1666
1718881200000|2024-06-20 11:00:00|2031|2030.7|2027.2|2026.9|2033.4|2033.1|2026.8|2026.5|2833
1718884800000|2024-06-20 12:00:00|2027|2026.7|2021.1|2020.8|2030.6|2030.3|2019.4|2019.1|9165
1718888400000|2024-06-20 13:00:00|2021|2020.7|2033.2|2032.9|2037.1|2036.8|2014.2|2013.9|31907
1718892000000|2024-06-20 14:00:00|2033.3|2033|2030|2029.7|2035.3|2035|2025.7|2025.4|23473
1718895600000|2024-06-20 15:00:00|2030.1|2029.8|2022|2021.7|2032.3|2032|2021.9|2021.6|14567
1718899200000|2024-06-20 16:00:00|2021.8|2021.5|2020.8|2020.5|2026.1|2025.8|2016.7|2016.4|15450
1718902800000|2024-06-20 17:00:00|2020.7|2020.4|2018.9|2018.6|2020.7|2020.4|2010.1|2009.8|17567
1718906400000|2024-06-20 18:00:00|2018.8|2018.5|2017.3|2017|2023.9|2023.6|2017.1|2016.8|14044
1718910000000|2024-06-20 19:00:00|2017.2|2016.9|2016.6|2016.3|2018.4|2018.1|2012.3|2012|30425
1718913600000|2024-06-20 20:00:00|2016.5|2016.2|2016.6|2015.8|2017|2016.7|2013.7|2013.4|7237
1718917200000|2024-06-20 21:00:00|2016.5|2015.7|2016.7|2015.9|2017|2016.2|2016.1|2015.3|0
1718920800000|2024-06-20 22:00:00|2017.5|2017.2|2018.2|2017.9|2019|2018.7|2017.5|2017.2|574
1718924400000|2024-06-20 23:00:00|2018.1|2017.8|2019.2|2018.9|2019.4|2019.1|2018|2017.7|437
1718928000000|2024-06-21 00:00:00|2019.1|2018.8|2017.4|2017.1|2019.9|2019.6|2016.9|2016.6|408
1718931600000|2024-06-21 01:00:00|2017.5|2017.2|2017.9|2017.6|2018.5|2018.2|2016.9|2016.6|331
1718935200000|2024-06-21 02:00:00|2018|2017.7|2019.7|2019.4|2020|2019.7|2017.8|2017.5|258
1718938800000|2024-06-21 03:00:00|2019.6|2019.3|2020|2019.7|2020.4|2020.1|2019.4|2019.1|244
1718942400000|2024-06-21 04:00:00|2019.9|2019.6|2021.4|2021.1|2021.4|2021.1|2019.8|2019.5|244
1718946000000|2024-06-21 05:00:00|2021.3|2021|2021.6|2021.3|2022.4|2022.1|2021.1|2020.8|282
1718949600000|2024-06-21 06:00:00|2021.5|2021.2|2020|2019.7|2022.6|2022.3|2019.9|2019.6|622
1718953200000|2024-06-21 07:00:00|2019.8|2019.5|2018.4|2018.1|2020.1|2019.8|2014.8|2014.5|1693
1718956800000|2024-06-21 08:00:00|2018.3|2018|2018.7|2018.4|2019.1|2018.8|2016.4|2016.1|1544
1718960400000|2024-06-21 09:00:00|2018.6|2018.3|2019.3|2019|2020.4|2020.1|2016.7|2016.4|1005
1718964000000|2024-06-21 10:00:00|2019.5|2019.2|2017.8|2017.5|2020.1|2019.8|2016.3|2016|917
1718967600000|2024-06-21 11:00:00|2017.7|2017.4|2016.2|2015.9|2021.1|2020.8|2015.8|2015.5|2288
1718971200000|2024-06-21 12:00:00|2016.1|2015.8|2020.3|2020|2020.6|2020.3|2015.7|2015.4|3593
1718974800000|2024-06-21 13:00:00|2020.4|2020.1|2009.2|2008.9|2023.6|2023.3|2002.7|2002.4|32434
1718978400000|2024-06-21 14:00:00|2009.1|2008.8|2017.8|2017.5|2020.6|2020.3|2008.8|2008.5|17649
1718982000000|2024-06-21 15:00:00|2017.6|2017.3|2017.6|2017.3|2019.5|2019.2|2012.8|2012.5|11429
1718985600000|2024-06-21 16:00:00|2018|2017.7|2017.9|2017.6|2018.6|2018.3|2014.9|2014.6|7126
1718989200000|2024-06-21 17:00:00|2017.8|2017.5|2016.5|2016.2|2019.9|2019.6|2014.2|2013.9|8734
1718992800000|2024-06-21 18:00:00|2016.3|2016|2014.2|2013.9|2019.3|2019|2011|2010.7|11913
1718996400000|2024-06-21 19:00:00|2014.3|2014|2020.5|2020.2|2021.7|2021.4|2014.1|2013.8|26472
1719000000000|2024-06-21 20:00:00|2020.4|2020.1|2022|2021.2|2023.7|2023.4|2020.4|2020.1|10612
1719180000000|2024-06-23 22:00:00|2023.3|2023|2023.5|2023.2|2024.8|2024.5|2022.7|2022.4|494
1719183600000|2024-06-23 23:00:00|2023.6|2023.3|2022.6|2022.3|2024.9|2024.6|2022.4|2022.1|497
1719187200000|2024-06-24 00:00:00|2022.5|2022.2|2021.5|2021.2|2022.6|2022.3|2020.1|2019.8|813
1719190800000|2024-06-24 01:00:00|2021.4|2021.1|2016.7|2016.4|2021.5|2021.2|2012.5|2012.2|1142
1719194400000|2024-06-24 02:00:00|2016.6|2016.3|2016|2015.7|2017.2|2016.9|2015.4|2015.1|392
1719198000000|2024-06-24 03:00:00|2015.9|2015.6|2016.8|2016.5|2017.6|2017.3|2015.9|2015.6|134
1719201600000|2024-06-24 04:00:00|2016.9|2016.6|2017.9|2017.6|2017.9|2017.6|2016.5|2016.2|146
1719205200000|2024-06-24 05:00:00|2017.8|2017.5|2021|2020.7|2021.6|2021.3|2017.8|2017.5|614
1719208800000|2024-06-24 06:00:00|2020.9|2020.6|2021.2|2020.9|2022.8|2022.5|2020.4|2020.1|844
1719212400000|2024-06-24 07:00:00|2021.3|2021|2023.5|2023.2|2024|2023.7|2020|2019.7|1343
1719216000000|2024-06-24 08:00:00|2023.6|2023.3|2027.4|2027.1|2028.6|2028.3|2023.6|2023.3|1490
1719219600000|2024-06-24 09:00:00|2027.3|2027|2027.1|2026.8|2029|2028.7|2026|2025.7|1313
1719223200000|2024-06-24 10:00:00|2027.4|2027.1|2029.2|2028.9|2029.9|2029.6|2024.9|2024.6|1263
1719226800000|2024-06-24 11:00:00|2028.7|2028.4|2027.7|2027.4|2029.4|2029.1|2025.9|2025.6|1598
1719230400000|2024-06-24 12:00:00|2027.6|2027.3|2024.4|2024.1|2029.1|2028.8|2024|2023.7|2647
1719234000000|2024-06-24 13:00:00|2024.5|2024.2|2041.2|2040.9|2043.1|2042.8|2021.3|2021|28570
1719237600000|2024-06-24 14:00:00|2041|2040.7|2043.8|2043.5|2043.9|2043.6|2033.2|2032.9|24317
1719241200000|2024-06-24 15:00:00|2043.9|2043.6|2038.9|2038.6|2045.1|2044.8|2036.7|2036.4|15778
1719244800000|2024-06-24 16:00:00|2038.5|2038.2|2033|2032.7|2039.4|2039.1|2031.6|2031.3|8489
1719248400000|2024-06-24 17:00:00|2032.9|2032.6|2031.6|2031.3|2034.3|2034|2028.2|2027.9|12082
1719252000000|2024-06-24 18:00:00|2031.7|2031.4|2039.4|2039.1|2040.8|2040.5|2030.7|2030.4|12761
1719255600000|2024-06-24 19:00:00|2039|2038.7|2029.6|2029.3|2041|2040.7|2029.5|2029.2|24332
1719259200000|2024-06-24 20:00:00|2029.3|2029|2032.3|2031.5|2032.4|2032|2027.4|2027.1|8758
1719262800000|2024-06-24 21:00:00|2032.2|2031.4|2032.8|2032|2033.1|2032.3|2032.2|2031.4|4
1719266400000|2024-06-24 22:00:00|2032.7|2031.9|2031.1|2030.8|2033.5|2033.2|2031|2030.7|516
1719270000000|2024-06-24 23:00:00|2031.2|2030.9|2031.5|2031.2|2031.5|2031.2|2030.6|2030.3|326
1719273600000|2024-06-25 00:00:00|2031.4|2031.1|2031.5|2031.2|2032.9|2032.6|2031.2|2030.9|588
1719277200000|2024-06-25 01:00:00|2031.6|2031.3|2032.9|2032.6|2033.1|2032.8|2030.5|2030.2|402
1719280800000|2024-06-25 02:00:00|2033|2032.7|2033.9|2033.6|2034.3|2034|2032.9|2032.6|457
1719284400000|2024-06-25 03:00:00|2034|2033.7|2037.2|2036.9|2037.2|2036.9|2034|2033.7|595
1719288000000|2024-06-25 04:00:00|2037.1|2036.8|2037.7|2037.4|2037.8|2037.5|2036.4|2036.1|465
1719291600000|2024-06-25 05:00:00|2037.8|2037.5|2037.2|2036.9|2038.4|2038.1|2037.1|2036.8|597
1719295200000|2024-06-25 06:00:00|2037.1|2036.8|2036.5|2036.2|2037.1|2036.8|2034.5|2034.2|815
1719298800000|2024-06-25 07:00:00|2036.4|2036.1|2034.2|2033.9|2036.6|2036.3|2032.5|2032.2|1331
1719302400000|2024-06-25 08:00:00|2034|2033.7|2031.1|2030.8|2035.7|2035.4|2029.7|2029.4|2467
1719306000000|2024-06-25 09:00:00|2031|2030.7|2030.3|2030|2032|2031.7|2029.2|2028.9|1387
1719309600000|2024-06-25 10:00:00|2030.2|2029.9|2029.9|2029.6|2030.8|2030.5|2028.7|2028.4|750
1719313200000|2024-06-25 11:00:00|2030|2029.7|2030.9|2030.6|2031.7|2031.4|2027.6|2027.3|1674
1719316800000|2024-06-25 12:00:00|2031|2030.7|2026.5|2026.2|2031.6|2031.3|2023.9|2023.6|4379
1719320400000|2024-06-25 13:00:00|2026.6|2026.3|2017.3|2017|2029.4|2029.1|2016.8|2016.5|22788
1719324000000|2024-06-25 14:00:00|2017.2|2016.9|2022.6|2022.3|2027.1|2026.8|2016.1|2015.8|18182
1719327600000|2024-06-25 15:00:00|2022.7|2022.4|2019.5|2019.2|2023.5|2023.2|2018.6|2018.3|8861
1719331200000|2024-06-25 16:00:00|2019.2|2018.9|2018.3|2018|2019.8|2019.5|2015.8|2015.5|10044
1719334800000|2024-06-25 17:00:00|2018.2|2017.9|2022.7|2022.4|2024.3|2024|2017|2016.7|8232
1719338400000|2024-06-25 18:00:00|2022.6|2022.3|2021.2|2020.9|2024.9|2024.6|2019.6|2019.3|7295
1719342000000|2024-06-25 19:00:00|2021.1|2020.8|2023.1|2022.8|2024.4|2024.1|2019.7|2019.4|18629
1719345600000|2024-06-25 20:00:00|2023.3|2023|2022.5|2021.7|2023.3|2023|2021.2|2020.9|6692
1719349200000|2024-06-25 21:00:00|2022.4|2021.6|2022.9|2022.1|2023.2|2022.4|2022.4|2021.6|0
1719352800000|2024-06-25 22:00:00|2020.7|2020.4|2022.3|2022|2022.6|2022.3|2020.7|2020.4|440
1719356400000|2024-06-25 23:00:00|2022.2|2021.9|2021.5|2021.2|2022.6|2022.3|2021.4|2021.1|217
1719360000000|2024-06-26 00:00:00|2021.4|2021.1|2022|2021.7|2022.3|2022|2020|2019.7|365
1719363600000|2024-06-26 01:00:00|2022.1|2021.8|2023.2|2022.9|2023.9|2023.6|2021.9|2021.6|425
1719367200000|2024-06-26 02:00:00|2023.3|2023|2023.1|2022.8|2023.9|2023.6|2022.5|2022.2|106
1719370800000|2024-06-26 03:00:00|2023|2022.7|2022.6|2022.3|2023.7|2023.4|2022.4|2022.1|138
1719374400000|2024-06-26 04:00:00|2022.5|2022.2|2023.4|2023.1|2023.8|2023.5|2022|2021.7|176
1719378000000|2024-06-26 05:00:00|2023.5|2023.2|2024.5|2024.2|2024.6|2024.3|2023.5|2023.2|276
1719381600000|2024-06-26 06:00:00|2024.4|2024.1|2022.3|2022|2024.8|2024.5|2022.3|2022|883
1719385200000|2024-06-26 07:00:00|2022.4|2022.1|2025|2024.7|2025.1|2024.8|2020.4|2020.1|1601
1719388800000|2024-06-26 08:00:00|2024.9|2024.6|2025|2024.7|2025.5|2025.2|2023.8|2023.5|324
1719536400000|2024-06-28 01:00:00|2047.1|2046.8|2047.1|2046.8|2047.5|2047.2|2046.6|2046.3|92
1719540000000|2024-06-28 02:00:00|2047.2|2046.9|2046.8|2046.5|2048.3|2048|2046.8|2046.5|699
1719543600000|2024-06-28 03:00:00|2046.9|2046.6|2047|2046.7|2047|2046.7|2046.3|2046|204
1719547200000|2024-06-28 04:00:00|2046.9|2046.6|2045.3|2045|2047|2046.7|2045.1|2044.8|383
1719550800000|2024-06-28 05:00:00|2045.2|2044.9|2045.2|2044.9|2045.5|2045.2|2044.4|2044.1|308
1719554400000|2024-06-28 06:00:00|2045.3|2045|2049.3|2049|2050.1|2049.8|2045.3|2045|1298
1719558000000|2024-06-28 07:00:00|2049.4|2049.1|2048.1|2047.8|2050.8|2050.5|2045.6|2045.3|1008
1719561600000|2024-06-28 08:00:00|2048|2047.7|2051.1|2050.8|2052.8|2052.5|2046.5|2046.2|1558
1719565200000|2024-06-28 09:00:00|2050.9|2050.6|2051.3|2051|2052.8|2052.5|2049.9|2049.6|1127
1719568800000|2024-06-28 10:00:00|2051.2|2050.9|2056.9|2056.6|2057.1|2056.8|2050.2|2049.9|1924
1719572400000|2024-06-28 11:00:00|2056.3|2056|2056.3|2056|2056.9|2056.6|2053.4|2053.1|4248
1719576000000|2024-06-28 12:00:00|2056.2|2055.9|2056.6|2056.3|2060.6|2060.3|2048.2|2047.9|11672
1719579600000|2024-06-28 13:00:00|2056.4|2056.1|2045.7|2045.4|2063.9|2063.6|2045.5|2045.2|34935
1719583200000|2024-06-28 14:00:00|2046.7|2046.4|2052.1|2051.8|2059.2|2058.9|2046.4|2046.1|27962
1719586800000|2024-06-28 15:00:00|2051.9|2051.6|2049.7|2049.4|2052|2051.7|2042.8|2042.5|24488
1719590400000|2024-06-28 16:00:00|2049.6|2049.3|2040.6|2040.3|2050.1|2049.8|2038.9|2038.6|15879
1719594000000|2024-06-28 17:00:00|2040.3|2040|2036.9|2036.6|2045.3|2045|2035.1|2034.8|15686
1719597600000|2024-06-28 18:00:00|2036.7|2036.4|2038.9|2038.6|2041.1|2040.8|2035.9|2035.6|15873
1719601200000|2024-06-28 19:00:00|2038.8|2038.5|2045.8|2045.5|2046|2045.7|2029.4|2029.1|78811
1719604800000|2024-06-28 20:00:00|2045.4|2045.1|2049.2|2048.4|2051.1|2050.8|2044.5|2044.2|24517
1719784800000|2024-06-30 22:00:00|2051.7|2051.4|2050.5|2050.2|2053.6|2053.3|2048.1|2047.8|1750
1719788400000|2024-06-30 23:00:00|2050.4|2050.1|2047.2|2046.9|2050.4|2050.1|2046.4|2046.1|901
1719792000000|2024-07-01 00:00:00|2047.3|2047|2052.1|2051.8|2052.2|2051.9|2046.5|2046.2|1062
1719795600000|2024-07-01 01:00:00|2052|2051.7|2052.9|2052.6|2053.2|2052.9|2050.8|2050.5|634
1719799200000|2024-07-01 02:00:00|2052.8|2052.5|2053.8|2053.5|2054.3|2054|2051.6|2051.3|729
1719802800000|2024-07-01 03:00:00|2053.9|2053.6|2053.1|2052.8|2054.4|2054.1|2052.6|2052.3|268
1719806400000|2024-07-01 04:00:00|2053|2052.7|2052|2051.7|2053.7|2053.4|2051.8|2051.5|191
1719810000000|2024-07-01 05:00:00|2051.9|2051.6|2054.3|2054|2055|2054.7|2051.8|2051.5|438
1719813600000|2024-07-01 06:00:00|2054.4|2054.1|2055.5|2055.2|2056.2|2055.9|2053.8|2053.5|1282
1719817200000|2024-07-01 07:00:00|2056|2055.7|2054|2053.7|2058.5|2058.2|2052.6|2052.3|2175
1719820800000|2024-07-01 08:00:00|2053.9|2053.6|2052.2|2051.9|2056.3|2056|2050.7|2050.4|1622
1719824400000|2024-07-01 09:00:00|2052.3|2052|2053.4|2053.1|2053.9|2053.6|2047.9|2047.6|1944
1719828000000|2024-07-01 10:00:00|2053.2|2052.9|2052|2051.7|2054.5|2054.2|2047|2046.7|2221
1719831600000|2024-07-01 11:00:00|2051.7|2051.4|2054.2|2053.9|2054.2|2053.9|2051.1|2050.8|2107
1719835200000|2024-07-01 12:00:00|2054.1|2053.8|2049.1|2048.8|2055.7|2055.4|2045.9|2045.6|4991
1719838800000|2024-07-01 13:00:00|2049|2048.7|2046.8|2046.5|2055.1|2054.8|2042.7|2042.4|31602
1719842400000|2024-07-01 14:00:00|2049|2048.7|2029.4|2029.1|2052.6|2052.3|2024.1|2023.8|46812
1719846000000|2024-07-01 15:00:00|2029.3|2029|2026.3|2026|2032|2031.7|2020.3|2020|28177
1719849600000|2024-07-01 16:00:00|2026.2|2025.9|2026.9|2026.6|2030|2029.7|2024.1|2023.8|13523
1719853200000|2024-07-01 17:00:00|2026.8|2026.5|2027.5|2027.2|2030.2|2029.9|2025.4|2025.1|8797
1719856800000|2024-07-01 18:00:00|2027.4|2027.1|2028.2|2027.9|2032|2031.7|2025.5|2025.2|10948
1719860400000|2024-07-01 19:00:00|2028.3|2028|2028.3|2028|2029.9|2029.6|2025.1|2024.8|31902
1719864000000|2024-07-01 20:00:00|2028.2|2027.9|2028.4|2027.6|2029.1|2028.8|2026.8|2026.5|7269
1719867600000|2024-07-01 21:00:00|2028.5|2027.7|2029|2028.2|2029.1|2028.3|2028.3|2027.5|0
1719871200000|2024-07-01 22:00:00|2029.3|2028.5|2027.5|2027.2|2029.3|2029|2027.3|2027|337
1719874800000|2024-07-01 23:00:00|2027.4|2027.1|2027.8|2027.5|2028.1|2027.8|2026.5|2026.2|485
1719878400000|2024-07-02 00:00:00|2027.9|2027.6|2026.2|2025.9|2028.5|2028.2|2025.2|2024.9|763
1719882000000|2024-07-02 01:00:00|2026.3|2026|2025.4|2025.1|2027|2026.7|2025|2024.7|433
1719885600000|2024-07-02 02:00:00|2025.5|2025.2|2023.6|2023.3|2026.5|2026.2|2023.3|2023|583
1719889200000|2024-07-02 03:00:00|2023.5|2023.2|2023.1|2022.8|2023.9|2023.6|2022.3|2022|435
1719892800000|2024-07-02 04:00:00|2023|2022.7|2025|2024.7|2025.2|2024.9|2023|2022.7|343
1719896400000|2024-07-02 05:00:00|2024.8|2024.5|2026.7|2026.4|2027.1|2026.8|2024.5|2024.2|433
1719900000000|2024-07-02 06:00:00|2026.8|2026.5|2024.3|2024|2027.5|2027.2|2023.4|2023.1|811
1719903600000|2024-07-02 07:00:00|2024.1|2023.8|2017.1|2016.8|2024.1|2023.8|2016.5|2016.2|2315
1719907200000|2024-07-02 08:00:00|2017|2016.7|2019.1|2018.8|2019.7|2019.4|2015.2|2014.9|1555
1719910800000|2024-07-02 09:00:00|2019.2|2018.9|2017.8|2017.5|2019.7|2019.4|2016.2|2015.9|1163
1719914400000|2024-07-02 10:00:00|2017.9|2017.6|2020.1|2019.8|2020.4|2020.1|2016.9|2016.6|1266
1719918000000|2024-07-02 11:00:00|2020.2|2019.9|2020.1|2019.8|2020.9|2020.6|2016.1|2015.8|2529
1719921600000|2024-07-02 12:00:00|2020.3|2020|2028.1|2027.8|2028.5|2028.2|2019.7|2019.4|4246
1719925200000|2024-07-02 13:00:00|2028|2027.7|2036.5|2036.2|2038.1|2037.8|2026.7|2026.4|26955
1719928800000|2024-07-02 14:00:00|2037.5|2037.2|2031.6|2031.3|2038.9|2038.6|2027.9|2027.6|20493
1719932400000|2024-07-02 15:00:00|2031.8|2031.5|2031.7|2031.4|2033.7|2033.4|2029.2|2028.9|9618
1719936000000|2024-07-02 16:00:00|2031.6|2031.3|2025.4|2025.1|2032|2031.7|2025|2024.7|7508
1719939600000|2024-07-02 17:00:00|2025.3|2025|2029.1|2028.8|2029.7|2029.4|2025.1|2024.8|8578
1719943200000|2024-07-02 18:00:00|2029.2|2028.9|2031.5|2031.2|2033.3|2033|2029.1|2028.8|8541
1719946800000|2024-07-02 19:00:00|2031.3|2031|2034.3|2034|2036|2035.7|2030.9|2030.6|28038
1719950400000|2024-07-02 20:00:00|2034.2|2033.9|2031.8|2031|2035|2034.7|2030.5|2030.2|8638
1719954000000|2024-07-02 21:00:00|2031.7|2030.9|2031.7|2030.9|2031.9|2031.1|2031.6|2030.8|0
1719957600000|2024-07-02 22:00:00|2031.9|2031.6|2035.1|2034.8|2035.3|2035|2031.9|2031.6|631
1719961200000|2024-07-02 23:00:00|2035.2|2034.9|2033.4|2033.1|2035.4|2035.1|2032.9|2032.6|315
1719964800000|2024-07-03 00:00:00|2033.5|2033.2|2034.6|2034.3|2036|2035.7|2032.8|2032.5|670
1719968400000|2024-07-03 01:00:00|2034.5|2034.2|2032.8|2032.5|2034.6|2034.3|2031.9|2031.6|1152
1719972000000|2024-07-03 02:00:00|2032.7|2032.4|2032.7|2032.4|2033.7|2033.4|2032.1|2031.8|254
1719975600000|2024-07-03 03:00:00|2032.8|2032.5|2032.3|2032|2033.7|2033.4|2031.9|2031.6|303
1719979200000|2024-07-03 04:00:00|2032.2|2031.9|2033.2|2032.9|2033.8|2033.5|2032.2|2031.9|135
1719982800000|2024-07-03 05:00:00|2033.3|2033|2032.2|2031.9|2033.3|2033|2031.1|2030.8|435
1719986400000|2024-07-03 06:00:00|2032.3|2032|2035.4|2035.1|2035.8|2035.5|2032.2|2031.9|920
1719990000000|2024-07-03 07:00:00|2035.6|2035.3|2036.2|2035.9|2038|2037.7|2033.8|2033.5|1414
1719993600000|2024-07-03 08:00:00|2036.1|2035.8|2035.7|2035.4|2037.8|2037.5|2034.9|2034.6|751
1719997200000|2024-07-03 09:00:00|2035.9|2035.6|2037.2|2036.9|2037.8|2037.5|2035.4|2035.1|1061
1720000800000|2024-07-03 10:00:00|2037.1|2036.8|2039.9|2039.6|2041.7|2041.4|2037|2036.7|1808
1720004400000|2024-07-03 11:00:00|2040|2039.7|2042.9|2042.6|2043.2|2042.9|2038.3|2038|1933
1720008000000|2024-07-03 12:00:00|2042.8|2042.5|2040.1|2039.8|2043.4|2043.1|2039|2038.7|4599
1720011600000|2024-07-03 13:00:00|2040|2039.7|2037.3|2037|2042.4|2042.1|2032.5|2032.2|17350
1720015200000|2024-07-03 14:00:00|2042.8|2042.5|2036.2|2035.9|2049.2|2048.9|2035.8|2035.5|28728
1720018800000|2024-07-03 15:00:00|2035.9|2035.6|2035.5|2035.2|2038.7|2038.4|2033.2|2032.9|14847
1720022400000|2024-07-03 16:00:00|2035.6|2035.3|2033.4|2033.1|2038.1|2037.8|2032.3|2032|24702
1720026000000|2024-07-03 17:00:00|2033.2|2032.9|2033.9|2033.1|2034.7|2033.9|2032|2031.7|4877
1720029600000|2024-07-03 18:00:00|2033.6|2032.8|2033.6|2032.8|2034|2033.2|2033.4|2032.6|0
1720033200000|2024-07-03 19:00:00|2035.1|2034.3|2035.1|2034.3|2035.2|2034.4|2034.8|2034|0
1720036800000|2024-07-03 20:00:00|2034.6|2033.8|2035.6|2034.8|2036|2035.2|2034.3|2033.5|0
1720044000000|2024-07-03 22:00:00|2034.9|2034.6|2035.6|2035.3|2036.9|2036.6|2034.2|2033.9|566
1720047600000|2024-07-03 23:00:00|2035.7|2035.4|2037.6|2037.3|2038.2|2037.9|2035.6|2035.3|281
1720051200000|2024-07-04 00:00:00|2037.7|2037.4|2034.7|2034.4|2038.1|2037.8|2033.7|2033.4|808
1720054800000|2024-07-04 01:00:00|2034.8|2034.5|2033.9|2033.6|2035.7|2035.4|2033.6|2033.3|271
1720058400000|2024-07-04 02:00:00|2033.8|2033.5|2033.2|2032.9|2034.5|2034.2|2033|2032.7|352
1720062000000|2024-07-04 03:00:00|2033.3|2033|2032.8|2032.5|2033.7|2033.4|2032.7|2032.4|267
1720065600000|2024-07-04 04:00:00|2032.9|2032.6|2033.8|2033.5|2033.9|2033.6|2032.6|2032.3|278
1720069200000|2024-07-04 05:00:00|2033.7|2033.4|2034.4|2034.1|2034.5|2034.2|2033.1|2032.8|209
1720072800000|2024-07-04 06:00:00|2034.3|2034|2034.4|2034.1|2035.2|2034.9|2032.1|2031.8|888
1720076400000|2024-07-04 07:00:00|2034.5|2034.2|2035.8|2035.5|2036.9|2036.6|2033.8|2033.5|648
1720080000000|2024-07-04 08:00:00|2035.9|2035.6|2035.6|2035.3|2036.8|2036.5|2034.2|2033.9|451
1720083600000|2024-07-04 09:00:00|2035.7|2035.4|2033.3|2033|2036.6|2036.3|2033.1|2032.8|678
1720087200000|2024-07-04 10:00:00|2033.2|2032.9|2034.7|2034.4|2035.6|2035.3|2032.8|2032.5|275
1720090800000|2024-07-04 11:00:00|2034.6|2034.3|2034.4|2034.1|2035.8|2035.5|2033.6|2033.3|629
1720094400000|2024-07-04 12:00:00|2034.3|2034|2034.7|2034.4|2037.1|2036.8|2033.4|2033.1|1171
1720098000000|2024-07-04 13:00:00|2034.6|2034.3|2032.6|2032.3|2036.1|2035.8|2032.4|2032.1|1460
1720101600000|2024-07-04 14:00:00|2032.5|2032.2|2031|2030.7|2033.7|2033.4|2030.6|2030.3|1738
1720105200000|2024-07-04 15:00:00|2031.2|2030.9|2035.9|2035.6|2036.2|2035.9|2031.2|2030.9|1379
1720108800000|2024-07-04 16:00:00|2035.8|2035.5|2033.8|2033.5|2035.8|2035.5|2033.5|2033.2|645
1720112400000|2024-07-04 17:00:00|2034.2|2033.4|2034.9|2034.1|2035|2034.2|2034.1|2033.3|0
1720119600000|2024-07-04 19:00:00|2034.6|2033.8|2034.9|2034.1|2035.3|2034.5|2034.5|2033.7|0
1720130400000|2024-07-04 22:00:00|2033.9|2033.7|2033|2032.7|2033.9|2033.7|2031.5|2031.2|335
1720134000000|2024-07-04 23:00:00|2033.1|2032.8|2033.4|2033.1|2033.9|2033.6|2032.9|2032.6|118
1720137600000|2024-07-05 00:00:00|2033.6|2033.3|2034.1|2033.8|2035.4|2035.1|2033.2|2032.9|265
1720141200000|2024-07-05 01:00:00|2034.2|2033.9|2033.3|2033|2034.6|2034.3|2033.2|2032.9|163
1720144800000|2024-07-05 02:00:00|2033.2|2032.9|2033.2|2032.9|2033.4|2033.1|2032.8|2032.5|253
1720148400000|2024-07-05 03:00:00|2033.3|2033|2033.2|2032.9|2033.8|2033.5|2032.7|2032.4|193
1720152000000|2024-07-05 04:00:00|2033|2032.7|2032.6|2032.3|2033.2|2032.9|2031.7|2031.4|522
1720155600000|2024-07-05 05:00:00|2032.5|2032.2|2033.8|2033.5|2034|2033.7|2032|2031.7|353
1720159200000|2024-07-05 06:00:00|2034|2033.7|2033.9|2033.6|2034.9|2034.6|2033|2032.7|920
1720162800000|2024-07-05 07:00:00|2034|2033.7|2034.3|2034|2036|2035.7|2031.3|2031|2343
1720166400000|2024-07-05 08:00:00|2034.4|2034.1|2030.5|2030.2|2035|2034.7|2029.4|2029.1|1573
1720170000000|2024-07-05 09:00:00|2030.7|2030.4|2028.8|2028.5|2031.2|2030.9|2026.8|2026.5|1694
1720173600000|2024-07-05 10:00:00|2028.7|2028.4|2027.7|2027.4|2029.7|2029.4|2026.8|2026.5|944
1720177200000|2024-07-05 11:00:00|2027.8|2027.5|2028.3|2028|2029.3|2029|2025.3|2025|2390
1720180800000|2024-07-05 12:00:00|2028.1|2027.8|2031.7|2031.4|2041.9|2041.6|2019.2|2018.9|13793
1720184400000|2024-07-05 13:00:00|2031.5|2031.2|2021.9|2021.6|2034.3|2034|2018.5|2018.2|34717
1720188000000|2024-07-05 14:00:00|2021.3|2021|2023|2022.7|2024.7|2024.4|2012.8|2012.5|33018
1720191600000|2024-07-05 15:00:00|2023.1|2022.8|2021.1|2020.8|2025.5|2025.2|2020|2019.7|11758
1720195200000|2024-07-05 16:00:00|2021.2|2020.9|2020.6|2020.3|2022.1|2021.8|2018.1|2017.8|7039
1720198800000|2024-07-05 17:00:00|2020.5|2020.2|2022|2021.7|2022.3|2022|2017|2016.7|6658
1720202400000|2024-07-05 18:00:00|2022.1|2021.8|2021|2020.7|2022.3|2022|2018.2|2017.9|6304
1720206000000|2024-07-05 19:00:00|2020.8|2020.5|2022.8|2022.5|2026.9|2026.6|2020.1|2019.8|23688
1720209600000|2024-07-05 20:00:00|2022.7|2022.4|2020.1|2019.3|2022.7|2022.4|2019.7|2019.3|7075
1720389600000|2024-07-07 22:00:00|2019.6|2019.5|2018.5|2018.2|2020.4|2020.1|2018.4|2018.1|593
1720393200000|2024-07-07 23:00:00|2018.6|2018.3|2017.7|2017.4|2019.4|2019.1|2017.4|2017.1|375
1720396800000|2024-07-08 00:00:00|2017.8|2017.5|2018.4|2018.1|2019.2|2018.9|2017|2016.7|548
1720400400000|2024-07-08 01:00:00|2018.3|2018|2019|2018.7|2019.4|2019.1|2017.1|2016.8|397
1720404000000|2024-07-08 02:00:00|2018.9|2018.6|2020.9|2020.6|2021.2|2020.9|2018.7|2018.4|536
1720407600000|2024-07-08 03:00:00|2021|2020.7|2021|2020.7|2021.4|2021.1|2020.5|2020.2|143
1720411200000|2024-07-08 04:00:00|2020.9|2020.6|2020.3|2020|2021|2020.7|2020|2019.7|286
1720414800000|2024-07-08 05:00:00|2020.2|2019.9|2019.5|2019.2|2021.5|2021.2|2019.4|2019.1|727
1720418400000|2024-07-08 06:00:00|2019.7|2019.4|2020.2|2019.9|2021.1|2020.8|2019.1|2018.8|694
1720422000000|2024-07-08 07:00:00|2020.1|2019.8|2024.4|2024.1|2024.5|2024.2|2019.2|2018.9|1271
1720425600000|2024-07-08 08:00:00|2024.5|2024.2|2026.2|2025.9|2027.6|2027.3|2023.9|2023.6|1314
1720429200000|2024-07-08 09:00:00|2026.1|2025.8|2028.1|2027.8|2028.9|2028.6|2024.6|2024.3|1202
1720432800000|2024-07-08 10:00:00|2028|2027.7|2028|2027.7|2028.7|2028.4|2027.4|2027.1|1386
1720436400000|2024-07-08 11:00:00|2028.1|2027.8|2030.5|2030.2|2031|2030.7|2028.1|2027.8|2718
1720440000000|2024-07-08 12:00:00|2030.6|2030.3|2038.1|2037.8|2038.2|2037.9|2030.3|2030|5670
1720443600000|2024-07-08 13:00:00|2037.9|2037.6|2049.3|2049|2052.3|2052|2037.8|2037.5|46401
1720447200000|2024-07-08 14:00:00|2049.4|2049.1|2049.1|2048.8|2051.2|2050.9|2042.1|2041.8|38434
1720450800000|2024-07-08 15:00:00|2049|2048.7|2036.2|2035.9|2049.9|2049.6|2035|2034.7|16956
1720454400000|2024-07-08 16:00:00|2036.1|2035.8|2040.3|2040|2041.6|2041.3|2034.3|2034|9674
1720458000000|2024-07-08 17:00:00|2040.2|2039.9|2038.9|2038.6|2040.5|2040.2|2036.1|2035.8|6600
1720461600000|2024-07-08 18:00:00|2038.8|2038.5|2037.8|2037.5|2040.2|2039.9|2033.7|2033.4|9127
1720465200000|2024-07-08 19:00:00|2037.9|2037.6|2037.3|2037|2039.6|2039.3|2036.7|2036.4|20925
1720468800000|2024-07-08 20:00:00|2037.7|2037.4|2038.5|2037.7|2039.1|2038.8|2037.2|2036.9|5833
1720476000000|2024-07-08 22:00:00|2038.2|2037.9|2038.9|2038.6|2039.3|2039|2037.8|2037.5|439
1720479600000|2024-07-08 23:00:00|2039|2038.7|2041.3|2041|2041.4|2041.1|2038.9|2038.6|438
1720483200000|2024-07-09 00:00:00|2041.5|2041.2|2040.6|2040.3|2042.2|2041.9|2040.4|2040.1|541
1720486800000|2024-07-09 01:00:00|2040.5|2040.2|2041|2040.7|2042.4|2042.1|2040.3|2040|431
1720490400000|2024-07-09 02:00:00|2040.9|2040.6|2040.9|2040.6|2041.2|2040.9|2039.9|2039.6|283
1720494000000|2024-07-09 03:00:00|2041|2040.7|2042.2|2041.9|2042.3|2042|2040.7|2040.4|242
1720497600000|2024-07-09 04:00:00|2042.1|2041.8|2042.7|2042.4|2042.9|2042.6|2041.9|2041.6|167
1720501200000|2024-07-09 05:00:00|2042.8|2042.5|2042.4|2042.1|2043.2|2042.9|2041.9|2041.6|256
1720504800000|2024-07-09 06:00:00|2042.3|2042|2041.6|2041.3|2042.3|2042|2040.5|2040.2|512
1720508400000|2024-07-09 07:00:00|2041.7|2041.4|2044.3|2044|2045|2044.7|2039.9|2039.6|1626
1720512000000|2024-07-09 08:00:00|2044.2|2043.9|2043.3|2043|2045.1|2044.8|2041.5|2041.2|1013
1720515600000|2024-07-09 09:00:00|2043.4|2043.1|2041.8|2041.5|2044.4|2044.1|2041.4|2041.1|682
1720519200000|2024-07-09 10:00:00|2041.7|2041.4|2040.6|2040.3|2042.5|2042.2|2040.3|2040|717
1720522800000|2024-07-09 11:00:00|2040.4|2040.1|2037.1|2036.8|2040.4|2040.1|2035.1|2034.8|2499
1720526400000|2024-07-09 12:00:00|2036.9|2036.6|2035.6|2035.3|2037.4|2037.1|2032.3|2032|3994
1720530000000|2024-07-09 13:00:00|2035.5|2035.2|2031.1|2030.8|2035.6|2035.3|2026.2|2025.9|25638
1720533600000|2024-07-09 14:00:00|2031.4|2031.1|2023.4|2023.1|2034|2033.7|2022.7|2022.4|20243
1720537200000|2024-07-09 15:00:00|2023.5|2023.2|2029.1|2028.8|2029.1|2028.8|2019.6|2019.3|16948
1720540800000|2024-07-09 16:00:00|2029|2028.7|2034.1|2033.8|2034.1|2033.8|2028.6|2028.3|10958
1720544400000|2024-07-09 17:00:00|2034|2033.7|2031.1|2030.8|2040|2039.7|2031|2030.7|12909
1720548000000|2024-07-09 18:00:00|2030.8|2030.5|2028.9|2028.6|2032.3|2032|2028.1|2027.8|7189
1720551600000|2024-07-09 19:00:00|2029|2028.7|2028.3|2028|2029.6|2029.3|2026|2025.7|17818
1720555200000|2024-07-09 20:00:00|2028.2|2027.9|2029.3|2028.5|2029.6|2029.3|2027.9|2027.6|4873
1720558800000|2024-07-09 21:00:00|||||||||2
1720562400000|2024-07-09 22:00:00|2028|2027.7|2028.5|2028.2|2029|2028.7|2027.9|2027.6|389
1720566000000|2024-07-09 23:00:00|2028.6|2028.3|2029.5|2029.2|2030.3|2030|2028.6|2028.3|355
1720569600000|2024-07-10 00:00:00|2029.4|2029.1|2029.7|2029.4|2030.3|2030|2029.4|2029.1|511
1720573200000|2024-07-10 01:00:00|2029.8|2029.5|2028.8|2028.5|2030.2|2029.9|2028.8|2028.5|427
1720576800000|2024-07-10 02:00:00|2028.9|2028.6|2029.3|2029|2029.6|2029.3|2028.7|2028.4|271
1720580400000|2024-07-10 03:00:00|2029.4|2029.1|2028.8|2028.5|2029.6|2029.3|2028.7|2028.4|233
1720584000000|2024-07-10 04:00:00|2028.7|2028.4|2029.5|2029.2|2029.7|2029.4|2028.3|2028|338
1720587600000|2024-07-10 05:00:00|2029.4|2029.1|2027.7|2027.4|2029.5|2029.2|2027.7|2027.4|392
1720591200000|2024-07-10 06:00:00|2027.8|2027.5|2029|2028.7|2030.2|2029.9|2027.7|2027.4|1062
1720594800000|2024-07-10 07:00:00|2029.2|2028.9|2029.9|2029.6|2031.3|2031|2029|2028.7|814
1720598400000|2024-07-10 08:00:00|2029.8|2029.5|2031.9|2031.6|2032.1|2031.8|2029.3|2029|1487
1720602000000|2024-07-10 09:00:00|2032|2031.7|2034.1|2033.8|2034.6|2034.3|2031|2030.7|1072
1720605600000|2024-07-10 10:00:00|2034.2|2033.9|2034.2|2033.9|2035.2|2034.9|2033.6|2033.3|805
1720609200000|2024-07-10 11:00:00|2033.9|2033.6|2035.8|2035.5|2037.1|2036.8|2032.9|2032.6|1403
1720612800000|2024-07-10 12:00:00|2035.7|2035.4|2037.9|2037.6|2040.2|2039.9|2035.4|2035.1|4451
1720616400000|2024-07-10 13:00:00|2037.8|2037.5|2032.5|2032.2|2041.2|2040.9|2031.8|2031.5|17803
1720620000000|2024-07-10 14:00:00|2032.3|2032|2032.5|2032.2|2038.2|2037.9|2028.9|2028.6|15169
1720623600000|2024-07-10 15:00:00|2032.3|2032|2037.9|2037.6|2039.6|2039.3|2030.2|2029.9|13533
1720627200000|2024-07-10 16:00:00|2038|2037.7|2040.8|2040.5|2042.8|2042.5|2037.6|2037.3|10182
1720630800000|2024-07-10 17:00:00|2040.7|2040.4|2040.7|2040.4|2043.4|2043.1|2037.3|2037|7562
1720634400000|2024-07-10 18:00:00|2040.8|2040.5|2042.2|2041.9|2042.8|2042.5|2038.9|2038.6|6846
1720638000000|2024-07-10 19:00:00|2042|2041.7|2048.8|2048.5|2051|2050.7|2040.4|2040.1|28907
1720641600000|2024-07-10 20:00:00|2048.7|2048.4|2048.7|2047.9|2049.5|2049.2|2047.6|2047.3|7096
1720645200000|2024-07-10 21:00:00|2048.4|2047.6|2048.5|2047.7|2048.8|2048|2048.3|2047.5|0
1720648800000|2024-07-10 22:00:00|2048.6|2048.3|2048.5|2048.2|2049.3|2049|2047.8|2047.5|622
1720652400000|2024-07-10 23:00:00|2048.4|2048.1|2048.4|2048.1|2048.9|2048.6|2048|2047.7|367
1720656000000|2024-07-11 00:00:00|2048.3|2048|2046.7|2046.4|2048.5|2048.2|2046.5|2046.2|589
1720659600000|2024-07-11 01:00:00|2046.8|2046.5|2048.6|2048.3|2049.1|2048.8|2046.3|2046|565
1720663200000|2024-07-11 02:00:00|2048.7|2048.4|2048.3|2048|2048.9|2048.6|2048.1|2047.8|239
1720666800000|2024-07-11 03:00:00|2048.2|2047.9|2049.5|2049.2|2049.5|2049.2|2048.1|2047.8|351
1720670400000|2024-07-11 04:00:00|2049.4|2049.1|2049.2|2048.9|2049.7|2049.4|2048.9|2048.6|371
1720674000000|2024-07-11 05:00:00|2049.3|2049|2048.7|2048.4|2049.9|2049.6|2048.7|2048.4|234
1720677600000|2024-07-11 06:00:00|2048.8|2048.5|2050|2049.7|2050.3|2050|2048.6|2048.3|503
1720681200000|2024-07-11 07:00:00|2049.9|2049.6|2048|2047.7|2050.3|2050|2047.3|2047|1403
1720684800000|2024-07-11 08:00:00|2048.1|2047.8|2049.7|2049.4|2049.8|2049.5|2047.2|2046.9|1191
1720688400000|2024-07-11 09:00:00|2049.6|2049.3|2048|2047.7|2049.9|2049.6|2046.8|2046.5|688
1720692000000|2024-07-11 10:00:00|2047.9|2047.6|2045.5|2045.2|2048.5|2048.2|2045|2044.7|1353
1720695600000|2024-07-11 11:00:00|2045.6|2045.3|2048.6|2048.3|2048.9|2048.6|2045.1|2044.8|1830
1720699200000|2024-07-11 12:00:00|2048.7|2048.4|2090.1|2089.8|2092.3|2092|2047.2|2046.9|53697
1720702800000|2024-07-11 13:00:00|2090|2089.7|2099.7|2099.4|2099.9|2099.6|2085.2|2084.9|80011
1720706400000|2024-07-11 14:00:00|2099.9|2099.6|2124.2|2123.9|2124.8|2124.5|2099.6|2099.3|76140
1720710000000|2024-07-11 15:00:00|2124|2123.7|2110.9|2110.6|2126.6|2126.3|2110.4|2110.1|53041
1720713600000|2024-07-11 16:00:00|2111|2110.7|2117.5|2117.2|2118.7|2118.4|2106.8|2106.5|30363
1720717200000|2024-07-11 17:00:00|2117.7|2117.4|2121.6|2121.3|2124.6|2124.3|2115.4|2115.1|20626
1720720800000|2024-07-11 18:00:00|2121.7|2121.4|2120.3|2120|2123.2|2122.9|2119.5|2119.2|16448
1720724400000|2024-07-11 19:00:00|2120.1|2119.8|2124.6|2124.3|2129|2128.7|2116.4|2116.1|47805
1720728000000|2024-07-11 20:00:00|2124.2|2123.9|2128.4|2127.6|2128.9|2128.6|2123.8|2123.5|16156
1720731600000|2024-07-11 21:00:00|2127.6|2126.8|2126|2125.2|2128|2127.2|2125.9|2125.1|0
1720735200000|2024-07-11 22:00:00|2128.6|2128.3|2129.9|2129.6|2131.1|2130.8|2125.1|2124.8|2061
1720738800000|2024-07-11 23:00:00|2130|2129.7|2132.6|2132.3|2135.8|2135.5|2129.5|2129.2|2488
1720742400000|2024-07-12 00:00:00|2132.2|2131.9|2133.3|2133|2136.2|2135.9|2131.1|2130.8|2126
1720746000000|2024-07-12 01:00:00|2133.2|2132.9|2134.4|2134.1|2136.4|2136.1|2132.7|2132.4|1450
1720749600000|2024-07-12 02:00:00|2134.5|2134.2|2137.4|2137.1|2137.9|2137.6|2132.8|2132.5|1473
1720753200000|2024-07-12 03:00:00|2137.3|2137|2137.2|2136.9|2139.6|2139.3|2135.7|2135.4|1421
1720756800000|2024-07-12 04:00:00|2137.3|2137|2138|2137.7|2139.4|2139.1|2136.4|2136.1|1411
1720760400000|2024-07-12 05:00:00|2137.9|2137.6|2140.6|2140.3|2141|2140.7|2136.1|2135.8|1531
1720764000000|2024-07-12 06:00:00|2140.8|2140.5|2136.5|2136.2|2143.4|2143.1|2136.3|2136|3219
1720767600000|2024-07-12 07:00:00|2136.9|2136.6|2141.7|2141.4|2142.8|2142.5|2136.6|2136.3|4161
1720771200000|2024-07-12 08:00:00|2141.5|2141.2|2138.9|2138.6|2143.2|2142.9|2138.6|2138.3|3390
1720774800000|2024-07-12 09:00:00|2138.7|2138.4|2140.7|2140.4|2143.5|2143.2|2137.5|2137.2|2966
1720778400000|2024-07-12 10:00:00|2140.6|2140.3|2143.1|2142.8|2143.5|2143.2|2140.4|2140.1|1905
1720782000000|2024-07-12 11:00:00|2143.2|2142.9|2148.2|2147.9|2148.5|2148.2|2142.3|2142|7626
1720785600000|2024-07-12 12:00:00|2148.3|2148|2151.9|2151.6|2155.7|2155.4|2129.9|2129.6|27742
1720789200000|2024-07-12 13:00:00|2152.1|2151.8|2149.9|2149.6|2153.2|2152.9|2142.8|2142.5|45340
1720792800000|2024-07-12 14:00:00|2150.7|2150.4|2159.1|2158.8|2166.2|2165.9|2150.2|2149.9|49427
1720796400000|2024-07-12 15:00:00|2159.2|2158.9|2149.6|2149.3|2160.4|2160.1|2149.4|2149.1|21663
1720800000000|2024-07-12 16:00:00|2149.5|2149.2|2150|2149.7|2151.3|2151|2145.1|2144.8|17182
1720803600000|2024-07-12 17:00:00|2149.9|2149.6|2151.2|2150.9|2154.7|2154.4|2147.1|2146.8|15299
1720807200000|2024-07-12 18:00:00|2151.1|2150.8|2154.1|2153.8|2154.4|2154.1|2149.5|2149.2|13038
1720810800000|2024-07-12 19:00:00|2154|2153.7|2147.8|2147.5|2155.4|2155.1|2146.2|2145.9|41876
1720814400000|2024-07-12 20:00:00|2147.9|2147.6|2147.5|2146.7|2149.6|2149.3|2146.3|2146|9936
1720994400000|2024-07-14 22:00:00|2153|2152.7|2155|2154.7|2157.5|2157.2|2150.9|2150.6|3773
1720998000000|2024-07-14 23:00:00|2155.2|2154.9|2158.4|2158.1|2158.6|2158.3|2154.7|2154.4|1619
1721001600000|2024-07-15 00:00:00|2158.3|2158|2156.5|2156.2|2158.6|2158.3|2155|2154.7|940
1721005200000|2024-07-15 01:00:00|2156.6|2156.3|2160.4|2160.1|2160.6|2160.3|2155.9|2155.6|1316
1721008800000|2024-07-15 02:00:00|2160.3|2160|2162.1|2161.8|2162.1|2161.8|2159.7|2159.4|1266
1721012400000|2024-07-15 03:00:00|2162|2161.7|2163.4|2163.1|2165.1|2164.8|2161.7|2161.4|1320
1721016000000|2024-07-15 04:00:00|2163.3|2163|2162.3|2162|2163.9|2163.6|2162.1|2161.8|573
1721019600000|2024-07-15 05:00:00|2162.4|2162.1|2163.1|2162.8|2163.2|2162.9|2160.9|2160.6|811
1721023200000|2024-07-15 06:00:00|2163.2|2162.9|2166.8|2166.5|2167|2166.7|2162.3|2162|1751
1721026800000|2024-07-15 07:00:00|2166.9|2166.6|2163.4|2163.1|2166.9|2166.6|2161.9|2161.6|2244
1721030400000|2024-07-15 08:00:00|2163.5|2163.2|2172.9|2172.6|2172.9|2172.6|2162|2161.7|3162
1721034000000|2024-07-15 09:00:00|2172.8|2172.5|2170.4|2170.1|2174.2|2173.9|2170.1|2169.8|2263
1721037600000|2024-07-15 10:00:00|2170.3|2170|2171|2170.7|2171|2170.7|2165.9|2165.6|2717
1721041200000|2024-07-15 11:00:00|2170.9|2170.6|2163.6|2163.3|2172.6|2172.3|2162.6|2162.3|3795
1721044800000|2024-07-15 12:00:00|2163.9|2163.6|2162.8|2162.5|2167.5|2167.2|2161.8|2161.5|4122
1721048400000|2024-07-15 13:00:00|2162.9|2162.6|2176.6|2176.3|2177|2176.7|2159.2|2158.9|36123
1721052000000|2024-07-15 14:00:00|2176.5|2176.2|2185.3|2185|2188.3|2188|2176.2|2175.9|33681
1721055600000|2024-07-15 15:00:00|2185.4|2185.1|2199.8|2199.5|2201.3|2201|2185.3|2185|30176
1721059200000|2024-07-15 16:00:00|2199.9|2199.6|2185.4|2185.1|2200.5|2200.2|2184.1|2183.8|26065
1721062800000|2024-07-15 17:00:00|2185.5|2185.2|2187.5|2187.2|2192.4|2192.1|2180.5|2180.2|23474
1721066400000|2024-07-15 18:00:00|2187.7|2187.4|2194.7|2194.4|2196|2195.7|2186.3|2186|17463
1721070000000|2024-07-15 19:00:00|2194.6|2194.3|2191.1|2190.8|2202.4|2202.1|2185.8|2185.5|47231
1721073600000|2024-07-15 20:00:00|2191.2|2190.9|2192.8|2192|2193.3|2193|2188.8|2188.5|9462
1721077200000|2024-07-15 21:00:00|2192.9|2192.1|2192.9|2192.1|2193.3|2192.5|2192.6|2191.8|0
1721080800000|2024-07-15 22:00:00|2193.3|2193|2196.9|2196.6|2198.5|2198.2|2193.3|2193|1528
1721084400000|2024-07-15 23:00:00|2196.6|2196.3|2197.8|2197.5|2198.5|2198.2|2196.4|2196.1|650
1721088000000|2024-07-16 00:00:00|2197.9|2197.6|2195.5|2195.2|2198.4|2198.1|2194.3|2194|792
1721091600000|2024-07-16 01:00:00|2195.7|2195.4|2196.8|2196.5|2197|2196.7|2194.1|2193.8|595
1721095200000|2024-07-16 02:00:00|2196.9|2196.6|2197.8|2197.5|2198.3|2198|2196.7|2196.4|646
1721098800000|2024-07-16 03:00:00|2197.5|2197.2|2197.6|2197.3|2198.5|2198.2|2197|2196.7|499
1721102400000|2024-07-16 04:00:00|2197.7|2197.4|2197.7|2197.4|2198.5|2198.2|2197|2196.7|379
1721106000000|2024-07-16 05:00:00|2197.8|2197.5|2197.2|2196.9|2199.2|2198.9|2196.3|2196|514
1721109600000|2024-07-16 06:00:00|2197.1|2196.8|2193.7|2193.4|2197.1|2196.8|2191.8|2191.5|1523
1721113200000|2024-07-16 07:00:00|2193.6|2193.3|2193|2192.7|2197|2196.7|2191.5|2191.2|2898
1721116800000|2024-07-16 08:00:00|2192.7|2192.4|2206.7|2206.4|2207.1|2206.8|2189.7|2189.4|4839
1721120400000|2024-07-16 09:00:00|2206.8|2206.5|2209.7|2209.4|2214.3|2214|2204.9|2204.6|5388
1721124000000|2024-07-16 10:00:00|2209.9|2209.6|2214.5|2214.2|2215.6|2215.3|2209.8|2209.5|3835
1721127600000|2024-07-16 11:00:00|2214.1|2213.8|2210.2|2209.9|2215.7|2215.4|2208.7|2208.4|4398
1721131200000|2024-07-16 12:00:00|2210|2209.7|2211.8|2211.5|2221.3|2221|2200.8|2200.5|15233
1721134800000|2024-07-16 13:00:00|2211.4|2211.1|2238.1|2237.8|2238.1|2237.8|2209.1|2208.8|48238
1721138400000|2024-07-16 14:00:00|2238|2237.7|2238.4|2238.1|2238.8|2238.5|2226.3|2226|54471
1721142000000|2024-07-16 15:00:00|2238.2|2237.9|2239|2238.7|2247.6|2247.3|2236.5|2236.2|39366
1721145600000|2024-07-16 16:00:00|2238.9|2238.6|2244.5|2244.2|2248.2|2247.9|2238.7|2238.4|19867
1721149200000|2024-07-16 17:00:00|2244.4|2244.1|2252.4|2252.1|2255|2254.7|2244|2243.7|19579
1721152800000|2024-07-16 18:00:00|2252.5|2252.2|2264.3|2264|2264.3|2264|2252|2251.7|21368
1721156400000|2024-07-16 19:00:00|2264.1|2263.8|2267.4|2267.1|2270.6|2270.3|2261.8|2261.5|44537
1721160000000|2024-07-16 20:00:00|2267.2|2266.9|2269|2268.2|2271.3|2271|2266.6|2266.3|13890
1721163600000|2024-07-16 21:00:00|2268.9|2268.1|2268.9|2268.1|2269.3|2268.5|2268.4|2267.6|0
1721167200000|2024-07-16 22:00:00|2268.4|2267.6|2267|2266.7|2272.3|2272|2266.6|2266.3|2234
1721170800000|2024-07-16 23:00:00|2267.1|2266.8|2264.7|2264.4|2267.8|2267.5|2262.7|2262.4|2118
1721174400000|2024-07-17 00:00:00|2264.8|2264.5|2263.8|2263.5|2265.5|2265.2|2263.2|2262.9|1178
1721178000000|2024-07-17 01:00:00|2263.9|2263.6|2267.1|2266.8|2267.9|2267.6|2263.4|2263.1|1063
1721181600000|2024-07-17 02:00:00|2267.2|2266.9|2267.1|2266.8|2268|2267.7|2265.3|2265|1008
1721185200000|2024-07-17 03:00:00|2267.2|2266.9|2268.9|2268.6|2269.7|2269.4|2265.6|2265.3|1084
1721188800000|2024-07-17 04:00:00|2269|2268.7|2267.6|2267.3|2269|2268.7|2266.8|2266.5|622
1721192400000|2024-07-17 05:00:00|2267.5|2267.2|2264.8|2264.5|2268.1|2267.8|2264.8|2264.5|820
1721196000000|2024-07-17 06:00:00|2264.9|2264.6|2255.9|2255.6|2265.1|2264.8|2253|2252.7|5144
1721199600000|2024-07-17 07:00:00|2256|2255.7|2254.9|2254.6|2261.7|2261.4|2249.7|2249.4|5864
1721203200000|2024-07-17 08:00:00|2255|2254.7|2269.9|2269.6|2270.2|2269.9|2254.3|2254|8626
1721206800000|2024-07-17 09:00:00|2269.8|2269.5|2275|2274.7|2275.3|2275|2267.5|2267.2|5295
1721210400000|2024-07-17 10:00:00|2275.1|2274.8|2264|2263.7|2278|2277.7|2263.2|2262.9|6693
1721214000000|2024-07-17 11:00:00|2263.6|2263.3|2258|2257.7|2264.4|2264.1|2246.9|2246.6|10476
1721217600000|2024-07-17 12:00:00|2257.6|2257.3|2242.9|2242.6|2257.6|2257.3|2240.8|2240.5|10171
1721221200000|2024-07-17 13:00:00|2242.7|2242.4|2278.7|2278.4|2288.2|2287.9|2241.1|2240.8|70201
1721224800000|2024-07-17 14:00:00|2278.6|2278.3|2251.2|2250.9|2279.3|2279|2249.7|2249.4|64904
1721228400000|2024-07-17 15:00:00|2250.7|2250.4|2255.3|2255|2258.8|2258.5|2247.5|2247.2|31053
1721232000000|2024-07-17 16:00:00|2255.2|2254.9|2245.6|2245.3|2257.5|2257.2|2240.1|2239.8|25666
1721235600000|2024-07-17 17:00:00|2245.5|2245.2|2243.7|2243.4|2249.1|2248.8|2237.4|2237.1|20494
1721239200000|2024-07-17 18:00:00|2243.6|2243.3|2246.7|2246.4|2252.7|2252.4|2241.5|2241.2|20380
1721242800000|2024-07-17 19:00:00|2246.8|2246.5|2244.9|2244.6|2256|2255.7|2243.5|2243.2|38942
1721246400000|2024-07-17 20:00:00|2245|2244.7|2248.8|2248|2250|2249.7|2242.7|2242.4|11761
1721250000000|2024-07-17 21:00:00|2248.7|2247.9|2248.7|2247.9|2249.1|2248.3|2248.4|2247.6|0
1721253600000|2024-07-17 22:00:00|2249.9|2249.6|2254.6|2254.3|2254.6|2254.3|2249.6|2249.3|1616
1721257200000|2024-07-17 23:00:00|2254.5|2254.2|2256.7|2256.4|2259.7|2259.4|2254.4|2254.1|2025
1721260800000|2024-07-18 00:00:00|2256.3|2256|2253.8|2253.5|2257.6|2257.3|2253.2|2252.9|1675
1721264400000|2024-07-18 01:00:00|2253.9|2253.6|2254.3|2254|2254.9|2254.6|2251.2|2250.9|1301
1721268000000|2024-07-18 02:00:00|2254.2|2253.9|2258.4|2258.1|2258.9|2258.6|2253.9|2253.6|1105
1721271600000|2024-07-18 03:00:00|2258.5|2258.2|2257.1|2256.8|2259|2258.7|2255.2|2254.9|655
1721275200000|2024-07-18 04:00:00|2257.2|2256.9|2254.6|2254.3|2257.6|2257.3|2251.4|2251.1|779
1721278800000|2024-07-18 05:00:00|2254.5|2254.2|2253.3|2253|2254.9|2254.6|2252|2251.7|455
1721282400000|2024-07-18 06:00:00|2253.5|2253.2|2253.7|2253.4|2255.1|2254.8|2249.9|2249.6|2770
1721286000000|2024-07-18 07:00:00|2253.8|2253.5|2244.1|2243.8|2256|2255.7|2235.6|2235.3|4874
1721289600000|2024-07-18 08:00:00|2244.2|2243.9|2239.6|2239.3|2246.3|2246|2238.9|2238.6|4157
1721293200000|2024-07-18 09:00:00|2239.7|2239.4|2237.3|2237|2245|2244.7|2236.4|2236.1|2591
1721296800000|2024-07-18 10:00:00|2237.4|2237.1|2244.6|2244.3|2244.6|2244.3|2235.3|2235|3645
1721300400000|2024-07-18 11:00:00|2244.3|2244|2241.5|2241.2|2245|2244.7|2238.7|2238.4|3242
1721304000000|2024-07-18 12:00:00|2241.4|2241.1|2234.2|2233.9|2241.7|2241.4|2234|2233.7|9388
1721307600000|2024-07-18 13:00:00|2234.3|2234|2262.1|2261.8|2262.4|2262.1|2230.4|2230.1|44745
1721311200000|2024-07-18 14:00:00|2262|2261.7|2244.4|2244.1|2269.7|2269.4|2239.3|2239|52866
1721314800000|2024-07-18 15:00:00|2244.2|2243.9|2224.2|2223.9|2249.8|2249.5|2222.5|2222.2|31016
1721318400000|2024-07-18 16:00:00|2224.3|2224|2231.7|2231.4|2231.8|2231.5|2217.2|2216.9|24065
1721322000000|2024-07-18 17:00:00|2231.6|2231.3|2213.4|2213.1|2232.8|2232.5|2213|2212.7|14526
1721325600000|2024-07-18 18:00:00|2213.5|2213.2|2200.2|2199.9|2213.6|2213.3|2192.8|2192.5|31782
1721329200000|2024-07-18 19:00:00|2199.9|2199.6|2201|2200.7|2209.1|2208.8|2191|2190.7|44847
1721332800000|2024-07-18 20:00:00|2201.4|2201.1|2205.2|2204.4|2205.6|2205.3|2200.9|2200.6|10390
1721336400000|2024-07-18 21:00:00|2205.3|2204.5|2206.2|2205.4|2206.3|2205.5|2205.3|2204.5|0
1721340000000|2024-07-18 22:00:00|2206.3|2205.5|2207.7|2207.4|2207.9|2207.6|2203.8|2203.5|1362
1721343600000|2024-07-18 23:00:00|2207.8|2207.5|2208.1|2207.8|2208.8|2208.5|2206.9|2206.6|844
1721347200000|2024-07-19 00:00:00|2208|2207.7|2206.8|2206.5|2209.3|2209|2202.7|2202.4|1430
1721350800000|2024-07-19 01:00:00|2206.9|2206.6|2205.6|2205.3|2207.5|2207.2|2203.9|2203.6|623
1721354400000|2024-07-19 02:00:00|2205.5|2205.2|2203.7|2203.4|2206.2|2205.9|2202.3|2202|1257
1721358000000|2024-07-19 03:00:00|2203.8|2203.5|2200.4|2200.1|2204.6|2204.3|2199.2|2198.9|1038
1721361600000|2024-07-19 04:00:00|2200.3|2200|2201.6|2201.3|2202.2|2201.9|2197|2196.7|797
1721365200000|2024-07-19 05:00:00|2201.5|2201.2|2201.6|2201.3|2201.9|2201.6|2200.3|2200|425
1721368800000|2024-07-19 06:00:00|2201.7|2201.4|2196.4|2196.1|2205.8|2205.5|2196.2|2195.9|1770
1721372400000|2024-07-19 07:00:00|2196.3|2196|2193.8|2193.5|2199.9|2199.6|2188.5|2188.2|4978
1721376000000|2024-07-19 08:00:00|2193.9|2193.6|2189.2|2188.9|2197.7|2197.4|2188.6|2188.3|2883
1721379600000|2024-07-19 09:00:00|2189.1|2188.8|2186.1|2185.8|2191.3|2191|2185.5|2185.2|4212
1721383200000|2024-07-19 10:00:00|2185.9|2185.6|2197.8|2197.5|2202.8|2202.5|2185.9|2185.6|5043
1721386800000|2024-07-19 11:00:00|2198|2197.7|2202.7|2202.4|2204.5|2204.2|2197.8|2197.5|3398
1721390400000|2024-07-19 12:00:00|2202.9|2202.6|2206.6|2206.3|2208.3|2208|2196.6|2196.3|6391
1721394000000|2024-07-19 13:00:00|2206.3|2206|2203.9|2203.6|2206.8|2206.5|2185.5|2185.2|47465
1721397600000|2024-07-19 14:00:00|2203.8|2203.5|2188.7|2188.4|2204.9|2204.6|2185.3|2185|32237
1721401200000|2024-07-19 15:00:00|2189|2188.7|2192.1|2191.8|2192.1|2191.8|2177.7|2177.4|25586
1721404800000|2024-07-19 16:00:00|2192|2191.7|2191.1|2190.8|2197.1|2196.8|2186.2|2185.9|17352
1721408400000|2024-07-19 17:00:00|2191|2190.7|2193.3|2193|2193.3|2193|2183.8|2183.5|14871
1721412000000|2024-07-19 18:00:00|2192.9|2192.6|2185.9|2185.6|2193.3|2193|2181.5|2181.2|11033
1721415600000|2024-07-19 19:00:00|2186|2185.7|2187.5|2187.2|2194|2193.7|2182.7|2182.4|30452
1721419200000|2024-07-19 20:00:00|2187.6|2187.3|2188.6|2187.8|2189.1|2188.8|2184.2|2183.9|8554
1721599200000|2024-07-21 22:00:00|2190.6|2190.3|2189.7|2189.4|2193|2192.7|2184.8|2184.5|2408
1721602800000|2024-07-21 23:00:00|2189.8|2189.5|2195.2|2194.9|2195.3|2195|2189|2188.7|1324
1721606400000|2024-07-22 00:00:00|2195.3|2195|2191.9|2191.6|2195.4|2195.1|2189.1|2188.8|1121
1721610000000|2024-07-22 01:00:00|2191.8|2191.5|2179.6|2179.3|2192.1|2191.8|2179.5|2179.2|2153
1721613600000|2024-07-22 02:00:00|2179.5|2179.2|2184.2|2183.9|2184.8|2184.5|2177.1|2176.8|1517
1721617200000|2024-07-22 03:00:00|2184.3|2184|2184.4|2184.1|2188|2187.7|2183.6|2183.3|440
1721620800000|2024-07-22 04:00:00|2184.5|2184.2|2185.3|2185|2185.8|2185.5|2183.3|2183|313
1721624400000|2024-07-22 05:00:00|2185.4|2185.1|2184.7|2184.4|2186.3|2186|2184.1|2183.8|347
1721628000000|2024-07-22 06:00:00|2184.6|2184.3|2189.5|2189.2|2193.2|2192.9|2182.4|2182.1|1514
1721631600000|2024-07-22 07:00:00|2189.3|2189|2186.8|2186.5|2191.6|2191.3|2185.4|2185.1|1844
1721635200000|2024-07-22 08:00:00|2186.9|2186.6|2192.5|2192.2|2193.9|2193.6|2186.1|2185.8|2059
1721638800000|2024-07-22 09:00:00|2192.4|2192.1|2191.9|2191.6|2192.9|2192.6|2189.2|2188.9|1320
1721642400000|2024-07-22 10:00:00|2192|2191.7|2196.1|2195.8|2196.7|2196.4|2190|2189.7|2212
1721646000000|2024-07-22 11:00:00|2196.2|2195.9|2198.5|2198.2|2200.3|2200|2194.2|2193.9|4192
1721649600000|2024-07-22 12:00:00|2198.6|2198.3|2194.3|2194|2200.7|2200.4|2193.2|2192.9|4892
1721653200000|2024-07-22 13:00:00|2194.2|2193.9|2178.5|2178.2|2206.1|2205.8|2178.1|2177.8|40326
1721656800000|2024-07-22 14:00:00|2178.7|2178.4|2197.6|2197.3|2197.9|2197.6|2173.2|2172.9|34912
1721660400000|2024-07-22 15:00:00|2197.5|2197.2|2195.5|2195.2|2200.6|2200.3|2190.7|2190.4|22936
1721664000000|2024-07-22 16:00:00|2195.4|2195.1|2201.9|2201.6|2203.6|2203.3|2192.6|2192.3|11985
1721667600000|2024-07-22 17:00:00|2202.2|2201.9|2209.3|2209|2211|2210.7|2201.7|2201.4|12875
1721671200000|2024-07-22 18:00:00|2209.5|2209.2|2216.4|2216.1|2217.8|2217.5|2204.9|2204.6|15149
1721674800000|2024-07-22 19:00:00|2216.6|2216.3|2222.6|2222.3|2227.1|2226.8|2212|2211.7|42270
1721678400000|2024-07-22 20:00:00|2222.7|2222.4|2224.8|2224|2225.1|2224.8|2222.4|2222.1|7551
1721682000000|2024-07-22 21:00:00|2225|2224.2|2224.1|2223.3|2225|2224.2|2223.7|2222.9|0
1721685600000|2024-07-22 22:00:00|2225.1|2224.3|2228.8|2228.5|2229.6|2229.3|2223.8|2223.5|1087
1721689200000|2024-07-22 23:00:00|2228.9|2228.6|2226.5|2226.2|2229|2228.7|2225.9|2225.6|783
1721692800000|2024-07-23 00:00:00|2226.6|2226.3|2223.9|2223.6|2226.6|2226.3|2222.7|2222.4|1032
1721696400000|2024-07-23 01:00:00|2223.8|2223.5|2224.5|2224.2|2225.3|2225|2220.6|2220.3|1083
1721700000000|2024-07-23 02:00:00|2224.6|2224.3|2224.4|2224.1|2225.3|2225|2222.7|2222.4|471
1721703600000|2024-07-23 03:00:00|2224.5|2224.2|2223.5|2223.2|2224.9|2224.6|2221|2220.7|435
1721707200000|2024-07-23 04:00:00|2223.7|2223.4|2223.4|2223.1|2225.1|2224.8|2222.7|2222.4|250
1721710800000|2024-07-23 05:00:00|2223.5|2223.2|2222.8|2222.5|2224.8|2224.5|2221.9|2221.6|240
1721714400000|2024-07-23 06:00:00|2222.9|2222.6|2220.7|2220.4|2223.7|2223.4|2217.4|2217.1|1646
1721718000000|2024-07-23 07:00:00|2221|2220.7|2217|2216.7|2222.1|2221.8|2216.4|2216.1|1963
1721721600000|2024-07-23 08:00:00|2216.8|2216.5|2221.9|2221.6|2223.5|2223.2|2216.8|2216.5|2109
1721725200000|2024-07-23 09:00:00|2221.8|2221.5|2227.4|2227.1|2228.8|2228.5|2220.7|2220.4|1387
1721728800000|2024-07-23 10:00:00|2227.5|2227.2|2229.5|2229.2|2231.4|2231.1|2225.7|2225.4|1916
1721732400000|2024-07-23 11:00:00|2229.6|2229.3|2220.6|2220.3|2231.8|2231.5|2220.2|2219.9|4142
1721736000000|2024-07-23 12:00:00|2220.4|2220.1|2210.9|2210.6|2221.9|2221.6|2209|2208.7|7584
1721739600000|2024-07-23 13:00:00|2211|2210.7|2226.4|2226.1|2228.8|2228.5|2209.7|2209.4|30092
1721743200000|2024-07-23 14:00:00|2226.1|2225.8|2238.5|2238.2|2251.1|2250.8|2225.2|2224.9|45033
1721746800000|2024-07-23 15:00:00|2238.6|2238.3|2246.3|2246|2250.3|2250|2238.2|2237.9|18687
1721750400000|2024-07-23 16:00:00|2246.6|2246.3|2241.1|2240.8|2249.3|2249|2237.7|2237.4|13155
1721754000000|2024-07-23 17:00:00|2241|2240.7|2247.5|2247.2|2248.8|2248.5|2239.7|2239.4|11366
1721757600000|2024-07-23 18:00:00|2247.2|2246.9|2257.3|2257|2257.7|2257.4|2247|2246.7|16466
1721761200000|2024-07-23 19:00:00|2257.2|2256.9|2246.7|2246.4|2258.8|2258.5|2246.3|2246|34623
1721764800000|2024-07-23 20:00:00|2246.6|2246.3|2249.8|2249|2252|2251.7|2246.2|2245.9|10169
1721768400000|2024-07-23 21:00:00|2250|2249.2|2244.4|2243.6|2250|2249.2|2244.4|2243.6|0
1721772000000|2024-07-23 22:00:00|2244.7|2244.4|2243.1|2242.8|2245.3|2245|2240.9|2240.6|1640
1721775600000|2024-07-23 23:00:00|2243.2|2242.9|2243|2242.7|2245.6|2245.3|2241.5|2241.2|1426
1721779200000|2024-07-24 00:00:00|2243.3|2243|2250.1|2249.8|2250.3|2250|2242.7|2242.4|1240
1721782800000|2024-07-24 01:00:00|2250.2|2249.9|2248.3|2248|2250.4|2250.1|2247.9|2247.6|651
1721786400000|2024-07-24 02:00:00|2248.4|2248.1|2247.7|2247.4|2249.1|2248.8|2246.1|2245.8|378
1721790000000|2024-07-24 03:00:00|2247.8|2247.5|2245.3|2245|2248.7|2248.4|2245|2244.7|276
1721793600000|2024-07-24 04:00:00|2245.4|2245.1|2241.5|2241.2|2245.4|2245.1|2237.1|2236.8|863
1721797200000|2024-07-24 05:00:00|2241.7|2241.4|2242.6|2242.3|2245.4|2245.1|2241.4|2241.1|579
1721800800000|2024-07-24 06:00:00|2242.9|2242.6|2239.9|2239.6|2244.5|2244.2|2238.5|2238.2|1333
1721804400000|2024-07-24 07:00:00|2239.6|2239.3|2238.1|2237.8|2245.3|2245|2237.2|2236.9|2488
1721808000000|2024-07-24 08:00:00|2238|2237.7|2241.1|2240.8|2241.1|2240.8|2227.5|2227.2|4561
1721811600000|2024-07-24 09:00:00|2241.2|2240.9|2242.5|2242.2|2244.2|2243.9|2238.5|2238.2|2679
1721815200000|2024-07-24 10:00:00|2242.6|2242.3|2237.3|2237|2242.8|2242.5|2235.3|2235|2954
1721818800000|2024-07-24 11:00:00|2237.9|2237.6|2241.4|2241.1|2242|2241.7|2236.6|2236.3|2632
1721822400000|2024-07-24 12:00:00|2241.5|2241.2|2230.9|2230.6|2242.1|2241.8|2230.6|2230.3|8375
1721826000000|2024-07-24 13:00:00|2231.1|2230.8|2227.5|2227.2|2259.5|2259.2|2223.9|2223.6|49602
1721829600000|2024-07-24 14:00:00|2227.4|2227.1|2240.3|2240|2247.9|2247.6|2225.3|2225|40018
1721833200000|2024-07-24 15:00:00|2240.4|2240.1|2242.9|2242.6|2246.3|2246|2230.1|2229.8|23698
1721836800000|2024-07-24 16:00:00|2243.1|2242.8|2233.1|2232.8|2245.4|2245.1|2229.1|2228.8|19993
1721840400000|2024-07-24 17:00:00|2233.3|2233|2232.8|2232.5|2236.7|2236.4|2228.9|2228.6|11691
1721844000000|2024-07-24 18:00:00|2233|2232.7|2212.2|2211.9|2234.4|2234.1|2205.4|2205.1|26815
1721847600000|2024-07-24 19:00:00|2211.9|2211.6|2199.7|2199.4|2215.3|2215|2197.3|2197|47226
1721851200000|2024-07-24 20:00:00|2199.6|2199.3|2201.2|2200.4|2203.9|2203.6|2197.9|2197.6|14299
1721854800000|2024-07-24 21:00:00|2201.1|2200.3|2201.4|2200.6|2201.7|2200.9|2200.8|2200|0
1721858400000|2024-07-24 22:00:00|2201.2|2200.9|2206.2|2205.9|2208.2|2207.9|2200.1|2199.8|1949
1721862000000|2024-07-24 23:00:00|2206.4|2206.1|2207.7|2207.4|2209.6|2209.3|2205.6|2205.3|832
1721865600000|2024-07-25 00:00:00|2207.6|2207.3|2210|2209.7|2211|2210.7|2204.6|2204.3|1019
1721869200000|2024-07-25 01:00:00|2209.9|2209.6|2203.8|2203.5|2210.3|2210|2203.5|2203.2|925
1721872800000|2024-07-25 02:00:00|2203.9|2203.6|2201.1|2200.8|2206.6|2206.3|2200.1|2199.8|1041
1721876400000|2024-07-25 03:00:00|2201.3|2201|2204.5|2204.2|2206.4|2206.1|2201.3|2201|704
1721880000000|2024-07-25 04:00:00|2204.6|2204.3|2205.3|2205|2205.6|2205.3|2203.3|2203|418
1721883600000|2024-07-25 05:00:00|2205.4|2205.1|2201.7|2201.4|2206.4|2206.1|2201.6|2201.3|462
1721887200000|2024-07-25 06:00:00|2201.8|2201.5|2202.8|2202.5|2204.4|2204.1|2195|2194.7|2827
1721890800000|2024-07-25 07:00:00|2202.7|2202.4|2192.8|2192.5|2203.1|2202.8|2191.3|2191|4004
1721894400000|2024-07-25 08:00:00|2193.1|2192.8|2207.8|2207.5|2208.7|2208.4|2187.9|2187.6|5812
1721898000000|2024-07-25 09:00:00|2207.9|2207.6|2198.2|2197.9|2209.1|2208.8|2196.3|2196|4639
1721901600000|2024-07-25 10:00:00|2198.5|2198.2|2201.2|2200.9|2207.6|2207.3|2194.4|2194.1|5478
1721905200000|2024-07-25 11:00:00|2202|2201.7|2197.7|2197.4|2206.6|2206.3|2197.7|2197.4|3827
1721908800000|2024-07-25 12:00:00|2197.6|2197.3|2211.4|2211.1|2213.5|2213.2|2191.9|2191.6|12483
1721912400000|2024-07-25 13:00:00|2211.3|2211|2220.7|2220.4|2226.3|2226|2202.6|2202.3|45075
1721916000000|2024-07-25 14:00:00|2221.1|2220.8|2241.6|2241.3|2241.6|2241.3|2204.5|2204.2|51304
1721919600000|2024-07-25 15:00:00|2241.5|2241.2|2246.4|2246.1|2247.3|2247|2236|2235.7|27388
1721923200000|2024-07-25 16:00:00|2246.1|2245.8|2254.8|2254.5|2257.4|2257.1|2240.6|2240.3|19894
1721926800000|2024-07-25 17:00:00|2255|2254.7|2247.9|2247.6|2261.4|2261.1|2245.1|2244.8|18962
1721930400000|2024-07-25 18:00:00|2247.7|2247.4|2230.4|2230.1|2248|2247.7|2227.9|2227.6|19701
1721934000000|2024-07-25 19:00:00|2230.6|2230.3|2225.9|2225.6|2242.6|2242.3|2225.5|2225.2|33460
1721937600000|2024-07-25 20:00:00|2226|2225.7|2229.5|2228.7|2230|2229.7|2223.1|2222.8|11793
1721941200000|2024-07-25 21:00:00|2229.4|2228.6|2229.2|2228.4|2229.6|2228.8|2228.2|2227.4|0
1721944800000|2024-07-25 22:00:00|2230.1|2229.3|2233|2232.7|2235.3|2235|2230.1|2229.3|1229
1721948400000|2024-07-25 23:00:00|2233.1|2232.8|2236.2|2235.9|2236.4|2236.1|2231.8|2231.5|695
1721952000000|2024-07-26 00:00:00|2236|2235.7|2239.3|2239|2240.9|2240.6|2235.8|2235.5|1405
1721955600000|2024-07-26 01:00:00|2239.2|2238.9|2244.6|2244.3|2244.7|2244.4|2238.7|2238.4|737
1721959200000|2024-07-26 02:00:00|2244.3|2244|2244.6|2244.3|2245.9|2245.6|2242.9|2242.6|1137
1721962800000|2024-07-26 03:00:00|2244.7|2244.4|2245.2|2244.9|2245.9|2245.6|2243.5|2243.2|519
1721966400000|2024-07-26 04:00:00|2245.4|2245.1|2246|2245.7|2247.4|2247.1|2244.3|2244|465
1721970000000|2024-07-26 05:00:00|2246.1|2245.8|2244.3|2244|2248.4|2248.1|2244|2243.7|797
1721973600000|2024-07-26 06:00:00|2244.4|2244.1|2247.7|2247.4|2249.4|2249.1|2243.3|2243|1219
1721977200000|2024-07-26 07:00:00|2247.1|2246.8|2262.3|2262|2262.3|2262|2246.4|2246.1|3607
1721980800000|2024-07-26 08:00:00|2262.2|2261.9|2270.4|2270.1|2271.1|2270.8|2262|2261.7|5116
1721984400000|2024-07-26 09:00:00|2270.5|2270.2|2260.4|2260.1|2273.3|2273|2260.4|2260.1|3984
1721988000000|2024-07-26 10:00:00|2260.5|2260.2|2260.9|2260.6|2265.9|2265.6|2260.2|2259.9|1951
1721991600000|2024-07-26 11:00:00|2261|2260.7|2265.2|2264.9|2266.8|2266.5|2256.3|2256|4049
1721995200000|2024-07-26 12:00:00|2265|2264.7|2255.1|2254.8|2267.3|2267|2252.5|2252.2|11313
1721998800000|2024-07-26 13:00:00|2255.2|2254.9|2265.4|2265.1|2274|2273.7|2253.2|2252.9|40859
1722002400000|2024-07-26 14:00:00|2265.3|2265|2246.8|2246.5|2275.7|2275.4|2242.1|2241.8|43889
1722006000000|2024-07-26 15:00:00|2247.2|2246.9|2256.1|2255.8|2256.9|2256.6|2238.1|2237.8|21497
1722009600000|2024-07-26 16:00:00|2256.2|2255.9|2259|2258.7|2261.3|2261|2252.5|2252.2|13607
1722013200000|2024-07-26 17:00:00|2258.9|2258.6|2255.8|2255.5|2260.5|2260.2|2248.5|2248.2|14067
1722016800000|2024-07-26 18:00:00|2255.5|2255.2|2256|2255.7|2260|2259.7|2254.3|2254|10485
1722020400000|2024-07-26 19:00:00|2255.9|2255.6|2264.1|2263.8|2267.9|2267.6|2252.1|2251.8|33081
1722024000000|2024-07-26 20:00:00|2264.2|2263.9|2263.3|2262.5|2266.1|2265.8|2262.7|2262.4|8246
1722204000000|2024-07-28 22:00:00|2269|2268.7|2271.7|2271.4|2275.9|2275.6|2266.8|2266.5|1772
1722207600000|2024-07-28 23:00:00|2271.6|2271.3|2269.4|2269.1|2274|2273.7|2269.4|2269.1|910
1722211200000|2024-07-29 00:00:00|2269.3|2269|2278.1|2277.8|2281.2|2280.9|2267.7|2267.4|2125
1722214800000|2024-07-29 01:00:00|2278.2|2277.9|2279.6|2279.3|2282.1|2281.8|2277.4|2277.1|1319
1722218400000|2024-07-29 02:00:00|2279.7|2279.4|2277|2276.7|2280.7|2280.4|2276.4|2276.1|565
1722222000000|2024-07-29 03:00:00|2277.1|2276.8|2275.6|2275.3|2277.6|2277.3|2274.7|2274.4|711
1722225600000|2024-07-29 04:00:00|2275.7|2275.4|2274|2273.7|2277|2276.7|2273|2272.7|507
1722229200000|2024-07-29 05:00:00|2274.1|2273.8|2277.8|2277.5|2277.9|2277.6|2273.7|2273.4|1061
1722232800000|2024-07-29 06:00:00|2277.9|2277.6|2278|2277.7|2280.6|2280.3|2275.9|2275.6|1177
1722236400000|2024-07-29 07:00:00|2278.3|2278|2270.3|2270|2278.4|2278.1|2268.5|2268.2|1627
1722240000000|2024-07-29 08:00:00|2270.4|2270.1|2275.2|2274.9|2276|2275.7|2268.2|2267.9|2251
1722243600000|2024-07-29 09:00:00|2275|2274.7|2279.2|2278.9|2279.3|2279|2270.2|2269.9|1157
1722247200000|2024-07-29 10:00:00|2279.5|2279.2|2277.1|2276.8|2279.6|2279.3|2276.8|2276.5|1265
1722250800000|2024-07-29 11:00:00|2276.7|2276.4|2283.7|2283.4|2284.9|2284.6|2274.4|2274.1|2763
1722254400000|2024-07-29 12:00:00|2283.6|2283.3|2276.7|2276.4|2285.4|2285.1|2276.1|2275.8|3861
1722258000000|2024-07-29 13:00:00|2276.8|2276.5|2269.7|2269.4|2276.8|2276.5|2259.5|2259.2|33111
1722261600000|2024-07-29 14:00:00|2269.8|2269.5|2245|2244.7|2275.9|2275.6|2239.6|2239.3|36852
1722265200000|2024-07-29 15:00:00|2245.1|2244.8|2245.2|2244.9|2247.1|2246.8|2234.6|2234.3|21762
1722268800000|2024-07-29 16:00:00|2244.9|2244.6|2237.5|2237.2|2249|2248.7|2236.5|2236.2|12458
1722272400000|2024-07-29 17:00:00|2237.7|2237.4|2232.7|2232.4|2241.3|2241|2229.7|2229.4|10515
1722276000000|2024-07-29 18:00:00|2232.9|2232.6|2232.4|2232.1|2235.9|2235.6|2228.5|2228.2|10284
1722279600000|2024-07-29 19:00:00|2232.7|2232.4|2238.8|2238.5|2245.6|2245.3|2231.4|2231.1|26599
1722283200000|2024-07-29 20:00:00|2238.9|2238.6|2238.2|2237.4|2239.7|2239.4|2237.1|2236.8|6049
1722286800000|2024-07-29 21:00:00|2238.1|2237.3|2238.2|2237.4|2238.5|2237.7|2237.9|2237.1|0
1722290400000|2024-07-29 22:00:00|2237.7|2237.9|2238.8|2238.5|2242|2241.7|2237.7|2237.5|628
1722294000000|2024-07-29 23:00:00|2238.9|2238.6|2229.3|2229|2239.2|2238.9|2226.2|2225.9|1815
1722297600000|2024-07-30 00:00:00|2229.2|2228.9|2232.2|2231.9|2233.1|2232.8|2227.7|2227.4|717
1722301200000|2024-07-30 01:00:00|2232.3|2232|2224.7|2224.4|2232.6|2232.3|2223.9|2223.6|1577
1722304800000|2024-07-30 02:00:00|2224.8|2224.5|2227.3|2227|2227.6|2227.3|2224.1|2223.8|748
1722308400000|2024-07-30 03:00:00|2227.6|2227.3|2231.1|2230.8|2231.5|2231.2|2226.8|2226.5|464
1722312000000|2024-07-30 04:00:00|2231.2|2230.9|2236.6|2236.3|2236.9|2236.6|2231.2|2230.9|550
1722315600000|2024-07-30 05:00:00|2236.7|2236.4|2237.9|2237.6|2238.5|2238.2|2235.4|2235.1|840
1722319200000|2024-07-30 06:00:00|2237.6|2237.3|2240|2239.7|2240|2239.7|2233.5|2233.2|959
1722322800000|2024-07-30 07:00:00|2240.6|2240.3|2242.3|2242|2246.8|2246.5|2239|2238.7|1926
1722326400000|2024-07-30 08:00:00|2242.2|2241.9|2244.9|2244.6|2245.7|2245.4|2239.5|2239.2|1173
1722330000000|2024-07-30 09:00:00|2245|2244.7|2241.6|2241.3|2246.5|2246.2|2240.1|2239.8|1346
1722333600000|2024-07-30 10:00:00|2241.7|2241.4|2246.3|2246|2247.9|2247.6|2241.5|2241.2|1219
1722337200000|2024-07-30 11:00:00|2246|2245.7|2242.9|2242.6|2247.5|2247.2|2242.9|2242.6|1503
1722340800000|2024-07-30 12:00:00|2243|2242.7|2245.3|2245|2245.5|2245.2|2239.6|2239.3|2505
1722344400000|2024-07-30 13:00:00|2245.4|2245.1|2256.5|2256.2|2265.8|2265.5|2245.2|2244.9|29712
1722348000000|2024-07-30 14:00:00|2256.6|2256.3|2243.3|2243|2256.6|2256.3|2241.2|2240.9|25918
1722351600000|2024-07-30 15:00:00|2243.2|2242.9|2238.1|2237.8|2246.8|2246.5|2234|2233.7|22817
1722355200000|2024-07-30 16:00:00|2238.3|2238|2234.7|2234.4|2244.7|2244.4|2232.5|2232.2|14797
1722358800000|2024-07-30 17:00:00|2235|2234.7|2240.8|2240.5|2242.8|2242.5|2231.7|2231.4|14678
1722362400000|2024-07-30 18:00:00|2240.9|2240.6|2241.6|2241.3|2247|2246.7|2238.7|2238.4|9000
1722366000000|2024-07-30 19:00:00|2241.7|2241.4|2246.5|2246.2|2255.1|2254.8|2238.9|2238.6|28544
1722369600000|2024-07-30 20:00:00|2246.2|2245.9|2249.6|2248.8|2249.7|2249.4|2240.2|2239.9|15028
1722373200000|2024-07-30 21:00:00|2249.9|2249.1|2250.6|2249.8|2252.1|2251.3|2249.2|2248.4|0
1722376800000|2024-07-30 22:00:00|2250.4|2250.1|2244.3|2244|2252.6|2252.3|2241.1|2240.8|3052
1722380400000|2024-07-30 23:00:00|2244.4|2244.1|2247.3|2247|2249.5|2249.2|2243.8|2243.5|769
1722384000000|2024-07-31 00:00:00|2247.1|2246.8|2249.5|2249.2|2250.8|2250.5|2245.4|2245.1|884
1722387600000|2024-07-31 01:00:00|2249.6|2249.3|2247.1|2246.8|2250.4|2250.1|2244|2243.7|662
1722391200000|2024-07-31 02:00:00|2247|2246.7|2252|2251.7|2252.3|2252|2246.7|2246.4|763
1722394800000|2024-07-31 03:00:00|2251.8|2251.5|2253.3|2253|2253.8|2253.5|2250.4|2250.1|923
1722398400000|2024-07-31 04:00:00|2253.5|2253.2|2253.1|2252.8|2254.5|2254.2|2250.8|2250.5|567
1722402000000|2024-07-31 05:00:00|2253.2|2252.9|2260.6|2260.3|2261.7|2261.4|2252|2251.7|1404
1722405600000|2024-07-31 06:00:00|2260.7|2260.4|2264.2|2263.9|2264.7|2264.4|2257.4|2257.1|1974
1722409200000|2024-07-31 07:00:00|2264.1|2263.8|2268.4|2268.1|2270|2269.7|2261.5|2261.2|3750
1722412800000|2024-07-31 08:00:00|2268|2267.7|2263.4|2263.1|2268.7|2268.4|2262.4|2262.1|2099
1722416400000|2024-07-31 09:00:00|2263.5|2263.2|2265.4|2265.1|2265.9|2265.6|2261.3|2261|1522
1722420000000|2024-07-31 10:00:00|2265.2|2264.9|2263.2|2262.9|2266.5|2266.2|2262.8|2262.5|1646
1722423600000|2024-07-31 11:00:00|2263.1|2262.8|2261.4|2261.1|2265.1|2264.8|2255.7|2255.4|4195
1722427200000|2024-07-31 12:00:00|2261.5|2261.2|2254.6|2254.3|2265.7|2265.4|2252|2251.7|7765
1722430800000|2024-07-31 13:00:00|2254.7|2254.4|2245.3|2245|2268.3|2268|2240.9|2240.6|30481
1722434400000|2024-07-31 14:00:00|2245.5|2245.2|2260.9|2260.6|2262.2|2261.9|2244.9|2244.6|26274
1722438000000|2024-07-31 15:00:00|2260.8|2260.5|2265.5|2265.2|2267.5|2267.2|2255.4|2255.1|12598
1722441600000|2024-07-31 16:00:00|2265.6|2265.3|2269.7|2269.4|2274.2|2273.9|2264.9|2264.6|11359
1722445200000|2024-07-31 17:00:00|2269.6|2269.3|2266.1|2265.8|2272.8|2272.5|2260.5|2260.2|11877
1722448800000|2024-07-31 18:00:00|2266.2|2265.9|2304.6|2304.3|2304.8|2304.5|2256|2255.7|48980
1722452400000|2024-07-31 19:00:00|2304.2|2303.9|2261.3|2261|2308.1|2307.8|2256.9|2256.6|82349
1722456000000|2024-07-31 20:00:00|2261.2|2260.9|2261.9|2261.1|2267.8|2267.5|2258.3|2258|18158
1722459600000|2024-07-31 21:00:00|2261.8|2261|2263.1|2262.3|2263.3|2262.5|2261.6|2260.8|0
1722463200000|2024-07-31 22:00:00|2263.9|2263.1|2264.2|2263.9|2267.1|2266.8|2260.9|2260.6|1847
1722466800000|2024-07-31 23:00:00|2264.1|2263.8|2268.1|2267.8|2269.3|2269|2264|2263.7|795
1722470400000|2024-08-01 00:00:00|2268.3|2268|2259.8|2259.5|2269.3|2269|2259.4|2259.1|1656
1722474000000|2024-08-01 01:00:00|2259.7|2259.4|2261.6|2261.3|2263.2|2262.9|2257.1|2256.8|1525
1722477600000|2024-08-01 02:00:00|2261.7|2261.4|2262.4|2262.1|2264.8|2264.5|2257.7|2257.4|786
1722481200000|2024-08-01 03:00:00|2262.3|2262|2263.6|2263.3|2264|2263.7|2261.1|2260.8|508
1722484800000|2024-08-01 04:00:00|2263.7|2263.4|2262.9|2262.6|2264.1|2263.8|2262|2261.7|397
1722488400000|2024-08-01 05:00:00|2263|2262.7|2268|2267.7|2268.2|2267.9|2262.4|2262.1|832
1722492000000|2024-08-01 06:00:00|2268.4|2268.1|2257.8|2257.5|2268.5|2268.2|2257.7|2257.4|3363
1722495600000|2024-08-01 07:00:00|2258.1|2257.8|2248.2|2247.9|2258.6|2258.3|2239.7|2239.4|6664
1722499200000|2024-08-01 08:00:00|2248.4|2248.1|2242.7|2242.4|2251.5|2251.2|2234.7|2234.4|5695
1722502800000|2024-08-01 09:00:00|2242.8|2242.5|2248.2|2247.9|2250.8|2250.5|2241.3|2241|2571
1722506400000|2024-08-01 10:00:00|2248.3|2248|2250.2|2249.9|2253.7|2253.4|2247.6|2247.3|1643
1722510000000|2024-08-01 11:00:00|2250|2249.7|2254.4|2254.1|2256|2255.7|2250|2249.7|2866
1722513600000|2024-08-01 12:00:00|2254.9|2254.6|2266.4|2266.1|2270.4|2270.1|2254|2253.7|7937
1722517200000|2024-08-01 13:00:00|2266.2|2265.9|2245|2244.7|2270.1|2269.8|2244.1|2243.8|38920
1722520800000|2024-08-01 14:00:00|2244.8|2244.5|2201.5|2201.2|2249.3|2249|2200.6|2200.3|70943
1722524400000|2024-08-01 15:00:00|2201.4|2201.1|2190.2|2189.9|2202.9|2202.6|2179.9|2179.6|50692
1722528000000|2024-08-01 16:00:00|2190.1|2189.8|2187.3|2187|2196.9|2196.6|2179.1|2178.8|28104
1722531600000|2024-08-01 17:00:00|2187.8|2187.5|2185.7|2185.4|2188.3|2188|2174.9|2174.6|21975
1722535200000|2024-08-01 18:00:00|2185.8|2185.5|2173.3|2173|2187.1|2186.8|2170.1|2169.8|22345
1722538800000|2024-08-01 19:00:00|2173.4|2173.1|2186.1|2185.8|2193.5|2193.2|2170.3|2170|48142
1722542400000|2024-08-01 20:00:00|2186|2185.7|2186|2185.2|2186.7|2186.4|2180.7|2180.4|18694
1722546000000|2024-08-01 21:00:00|2185.7|2184.9|2185.8|2185|2187|2186.2|2182.6|2181.8|0
1722549600000|2024-08-01 22:00:00|2186.4|2186.1|2182.6|2182.3|2188.1|2187.8|2180.7|2180.4|2435
1722553200000|2024-08-01 23:00:00|2182.5|2182.2|2186.1|2185.8|2187.8|2187.5|2182|2181.7|907
1722556800000|2024-08-02 00:00:00|2185.9|2185.6|2185.4|2185.1|2186.7|2186.4|2181.4|2181.1|1161
1722560400000|2024-08-02 01:00:00|2185.5|2185.2|2185.9|2185.6|2188.8|2188.5|2182.8|2182.5|859
1722564000000|2024-08-02 02:00:00|2186|2185.7|2174.3|2174|2186.4|2186.1|2170.2|2169.9|3738
1722567600000|2024-08-02 03:00:00|2174.4|2174.1|2179.5|2179.2|2181.3|2181|2174.4|2174.1|1465
1722571200000|2024-08-02 04:00:00|2179.6|2179.3|2175.4|2175.1|2180.7|2180.4|2174.4|2174.1|869
1722574800000|2024-08-02 05:00:00|2175.5|2175.2|2170.9|2170.6|2180.1|2179.8|2168.2|2167.9|2497
1722578400000|2024-08-02 06:00:00|2171.1|2170.8|2165.7|2165.4|2175.2|2174.9|2165.5|2165.2|3336
1722582000000|2024-08-02 07:00:00|2165.5|2165.2|2164.9|2164.6|2167.9|2167.6|2155.9|2155.6|5649
1722585600000|2024-08-02 08:00:00|2165|2164.7|2155.3|2155|2166.2|2165.9|2146.2|2145.9|6985
1722589200000|2024-08-02 09:00:00|2155.4|2155.1|2144.1|2143.8|2156|2155.7|2143.2|2142.9|6442
1722592800000|2024-08-02 10:00:00|2144.2|2143.9|2144.5|2144.2|2150.9|2150.6|2141.7|2141.4|5677
1722596400000|2024-08-02 11:00:00|2144.4|2144.1|2151.8|2151.5|2152.9|2152.6|2141.1|2140.8|6042
1722600000000|2024-08-02 12:00:00|2151.7|2151.4|2107|2106.7|2167.3|2167|2086.6|2086.3|43468
1722603600000|2024-08-02 13:00:00|2107.2|2106.9|2113.6|2113.3|2130.7|2130.4|2096.5|2096.2|68324
1722607200000|2024-08-02 14:00:00|2113.8|2113.5|2094.4|2094.1|2121|2120.7|2091.2|2090.9|60759
1722610800000|2024-08-02 15:00:00|2094.6|2094.3|2106.3|2106|2109.8|2109.5|2087.8|2087.5|34022
1722614400000|2024-08-02 16:00:00|2106.1|2105.8|2112.8|2112.5|2120.1|2119.8|2103.4|2103.1|25882
1722618000000|2024-08-02 17:00:00|2113|2112.7|2100.4|2100.1|2115|2114.7|2099.2|2098.9|16440
1722621600000|2024-08-02 18:00:00|2100.1|2099.8|2106.6|2106.3|2112|2111.7|2097|2096.7|18775
1722625200000|2024-08-02 19:00:00|2106.7|2106.4|2108.2|2107.9|2113.7|2113.4|2102.7|2102.4|47298
1722628800000|2024-08-02 20:00:00|2108|2107.7|2101|2100.2|2109.6|2109.3|2100.7|2100.2|10981
1722808800000|2024-08-04 22:00:00|2087.4|2087.1|2096.8|2096.5|2099|2098.7|2087.1|2086.8|3867
1722812400000|2024-08-04 23:00:00|2097.1|2096.8|2071|2070.7|2097.7|2097.4|2065.5|2065.2|5028
1722816000000|2024-08-05 00:00:00|2070.9|2070.6|2070.9|2070.6|2076.7|2076.4|2054|2053.7|5288
1722819600000|2024-08-05 01:00:00|2070.8|2070.5|2077.5|2077.2|2080.1|2079.8|2059.6|2059.3|5396
1722823200000|2024-08-05 02:00:00|2077.6|2077.3|2074.2|2073.9|2081.7|2081.4|2064.4|2064.1|2817
1722826800000|2024-08-05 03:00:00|2074.1|2073.8|2058.9|2058.6|2077.6|2077.3|2058.8|2058.5|2256
1722830400000|2024-08-05 04:00:00|2059|2058.7|2042.3|2042|2061.2|2060.9|2042.3|2042|2887
1722834000000|2024-08-05 05:00:00|2042.4|2042.1|2018.3|2018|2044.8|2044.5|2007.6|2007.3|7714
1722837600000|2024-08-05 06:00:00|2018.5|2018.2|2024.1|2023.8|2032.8|2032.5|2014.2|2013.9|9659
1722841200000|2024-08-05 07:00:00|2023.7|2023.4|2036.3|2036|2041.7|2041.4|2013.2|2012.9|9052
1722844800000|2024-08-05 08:00:00|2035|2034.7|2024.8|2024.5|2041.5|2041.2|2019.2|2018.9|12450
1722848400000|2024-08-05 09:00:00|2025.1|2024.8|2025.5|2025.2|2027.6|2027.3|2013.8|2013.5|7633
1722852000000|2024-08-05 10:00:00|2025.2|2024.9|2011.3|2011|2026.7|2026.4|1988.2|1987.9|11768
1722855600000|2024-08-05 11:00:00|2011.7|2011.4|2015.4|2015.1|2024.5|2024.2|2007.8|2007.5|15777
1722859200000|2024-08-05 12:00:00|2015.1|2014.8|2003.4|2003.1|2023.6|2023.3|1983.5|1983.2|24871
1722862800000|2024-08-05 13:00:00|2002.2|2001.9|2000.5|2000.2|2020.4|2020.1|1983.1|1982.8|84873
1722866400000|2024-08-05 14:00:00|2003.5|2003.2|2017.3|2017|2039.2|2038.9|2002.2|2001.9|63719
1722870000000|2024-08-05 15:00:00|2016.9|2016.6|2045.9|2045.6|2050.1|2049.8|2013.2|2012.9|38509
1722873600000|2024-08-05 16:00:00|2045.7|2045.4|2040.9|2040.6|2064.4|2064.1|2036.9|2036.6|28687
1722877200000|2024-08-05 17:00:00|2040.6|2040.3|2041.3|2041|2050.7|2050.4|2035.7|2035.4|16091
1722880800000|2024-08-05 18:00:00|2041.4|2041.1|2028|2027.7|2043.3|2043|2027.9|2027.6|17803
1722884400000|2024-08-05 19:00:00|2028.7|2028.4|2040|2039.7|2040.4|2040.1|2025.9|2025.6|40645
1722888000000|2024-08-05 20:00:00|2039.9|2039.6|2051.1|2050.3|2053.7|2053.4|2038.8|2038.5|13418
1722891600000|2024-08-05 21:00:00|2051|2050.2|2052|2051.2|2052.1|2051.3|2050|2049.2|0
1722895200000|2024-08-05 22:00:00|2055.7|2055.4|2064.3|2064|2066.7|2066.4|2054.1|2053.8|3131
1722898800000|2024-08-05 23:00:00|2064.2|2063.9|2068.3|2068|2070.4|2070.1|2061.8|2061.5|1908
1722902400000|2024-08-06 00:00:00|2069.3|2069|2075.7|2075.4|2077.1|2076.8|2060.9|2060.6|4309
1722906000000|2024-08-06 01:00:00|2075.5|2075.2|2077.3|2077|2083.8|2083.5|2065|2064.7|3593
1722909600000|2024-08-06 02:00:00|2077.2|2076.9|2072.9|2072.6|2078.9|2078.6|2069.5|2069.2|2006
1722913200000|2024-08-06 03:00:00|2073.1|2072.8|2077.6|2077.3|2080.1|2079.8|2070.9|2070.6|1034
1722916800000|2024-08-06 04:00:00|2077.5|2077.2|2074.5|2074.2|2078.7|2078.4|2071.8|2071.5|802
1722920400000|2024-08-06 05:00:00|2074.6|2074.3|2076.5|2076.2|2079|2078.7|2066.1|2065.8|1590
1722924000000|2024-08-06 06:00:00|2076.3|2076|2070.2|2069.9|2079.4|2079.1|2065.8|2065.5|3502
1722927600000|2024-08-06 07:00:00|2069.8|2069.5|2065.7|2065.4|2070.3|2070|2058.6|2058.3|5538
1722931200000|2024-08-06 08:00:00|2065.9|2065.6|2055.3|2055|2067.2|2066.9|2053|2052.7|4172
1722934800000|2024-08-06 09:00:00|2055.1|2054.8|2041.6|2041.3|2055.6|2055.3|2037.2|2036.9|6937
1722938400000|2024-08-06 10:00:00|2041.3|2041|2053.8|2053.5|2059.6|2059.3|2035.8|2035.5|5599
1722942000000|2024-08-06 11:00:00|2054|2053.7|2055.5|2055.2|2063.2|2062.9|2049.5|2049.2|4127
1722945600000|2024-08-06 12:00:00|2056|2055.7|2042.9|2042.6|2059|2058.7|2042.9|2042.6|10184
1722949200000|2024-08-06 13:00:00|2042.8|2042.5|2055.3|2055|2055.7|2055.4|2028.5|2028.2|44004
1722952800000|2024-08-06 14:00:00|2055.2|2054.9|2072.5|2072.2|2082.5|2082.2|2049.2|2048.9|43771
1722956400000|2024-08-06 15:00:00|2072|2071.7|2064.2|2063.9|2074.6|2074.3|2049.3|2049|29886
1722960000000|2024-08-06 16:00:00|2064.1|2063.8|2070.6|2070.3|2072.4|2072.1|2062.1|2061.8|16687
1722963600000|2024-08-06 17:00:00|2070.7|2070.4|2077.1|2076.8|2080.3|2080|2067.7|2067.4|14227
1722967200000|2024-08-06 18:00:00|2077.4|2077.1|2075.8|2075.5|2089.9|2089.6|2074.8|2074.5|18131
1722970800000|2024-08-06 19:00:00|2075.9|2075.6|2062|2061.7|2078.6|2078.3|2060.9|2060.6|42632
1722974400000|2024-08-06 20:00:00|2061.6|2061.3|2054.6|2053.8|2062.6|2062.3|2051.3|2051|13279
1722978000000|2024-08-06 21:00:00|2054.4|2053.6|2050.8|2050|2055.2|2054.4|2049.9|2049.1|1
1722981600000|2024-08-06 22:00:00|2047.5|2047.2|2054.7|2054.4|2058.5|2058.2|2047.4|2047.1|2685
1722985200000|2024-08-06 23:00:00|2054.6|2054.3|2045.6|2045.3|2056.1|2055.8|2042.6|2042.3|1981
1722988800000|2024-08-07 00:00:00|2045.8|2045.5|2061.8|2061.5|2064.7|2064.4|2044.9|2044.6|2190
1722992400000|2024-08-07 01:00:00|2061.6|2061.3|2076.7|2076.4|2077.7|2077.4|2058.3|2058|2889
1722996000000|2024-08-07 02:00:00|2076.6|2076.3|2079.2|2078.9|2087.1|2086.8|2074|2073.7|2714
1722999600000|2024-08-07 03:00:00|2079.3|2079|2084.1|2083.8|2087.2|2086.9|2078.6|2078.3|1832
1723003200000|2024-08-07 04:00:00|2084.3|2084|2088.2|2087.9|2089.2|2088.9|2084.2|2083.9|1152
1723006800000|2024-08-07 05:00:00|2088.3|2088|2079.6|2079.3|2088.7|2088.4|2079|2078.7|1537
1723010400000|2024-08-07 06:00:00|2079.9|2079.6|2081.9|2081.6|2082.3|2082|2071|2070.7|2529
1723014000000|2024-08-07 07:00:00|2082.1|2081.8|2078|2077.7|2084.1|2083.8|2072.9|2072.6|4701
1723017600000|2024-08-07 08:00:00|2077.8|2077.5|2096.3|2096|2096.5|2096.2|2077.3|2077|3465
1723021200000|2024-08-07 09:00:00|2096.4|2096.1|2099.3|2099|2099.7|2099.4|2092.1|2091.8|3431
1723024800000|2024-08-07 10:00:00|2099.4|2099.1|2100.5|2100.2|2102|2101.7|2096.6|2096.3|3762
1723028400000|2024-08-07 11:00:00|2099.9|2099.6|2096|2095.7|2103.1|2102.8|2092.9|2092.6|3334
1723032000000|2024-08-07 12:00:00|2096.1|2095.8|2096.5|2096.2|2098|2097.7|2089.8|2089.5|4990
1723035600000|2024-08-07 13:00:00|2096.2|2095.9|2094.1|2093.8|2098.2|2097.9|2081.9|2081.6|29397
1723039200000|2024-08-07 14:00:00|2093.6|2093.3|2079|2078.7|2095.9|2095.6|2070.6|2070.3|30000
1723042800000|2024-08-07 15:00:00|2079.6|2079.3|2072.4|2072.1|2085.8|2085.5|2065|2064.7|20339
1723046400000|2024-08-07 16:00:00|2072.3|2072|2059.2|2058.9|2074.6|2074.3|2055.8|2055.5|17123
1723050000000|2024-08-07 17:00:00|2059.1|2058.8|2043.9|2043.6|2061.6|2061.3|2039.9|2039.6|21637
1723053600000|2024-08-07 18:00:00|2043.3|2043|2035.7|2035.4|2046.4|2046.1|2031.7|2031.4|22058
1723057200000|2024-08-07 19:00:00|2035.5|2035.2|2037.1|2036.8|2047.7|2047.4|2032.2|2031.9|36011
1723060800000|2024-08-07 20:00:00|2037|2036.7|2027.6|2026.8|2039.3|2039|2025.5|2025.2|11631
1723064400000|2024-08-07 21:00:00|2028.1|2027.3|2030|2029.2|2030.3|2029.5|2027|2026.2|1
1723068000000|2024-08-07 22:00:00|2030.3|2030|2032.1|2031.8|2035.2|2034.9|2027.4|2027.1|2047
1723071600000|2024-08-07 23:00:00|2032.2|2031.9|2027.3|2027|2032.2|2031.9|2016.5|2016.2|2518
1723075200000|2024-08-08 00:00:00|2027.5|2027.2|2031.1|2030.8|2036.2|2035.9|2025.6|2025.3|2383
1723078800000|2024-08-08 01:00:00|2031|2030.7|2035|2034.7|2037.2|2036.9|2030.2|2029.9|1498
1723082400000|2024-08-08 02:00:00|2035.1|2034.8|2039.5|2039.2|2041.4|2041.1|2034.9|2034.6|1235
1723086000000|2024-08-08 03:00:00|2039.6|2039.3|2041.8|2041.5|2045.8|2045.5|2039.6|2039.3|805
1723089600000|2024-08-08 04:00:00|2041.9|2041.6|2038.4|2038.1|2042.2|2041.9|2034.8|2034.5|911
1723093200000|2024-08-08 05:00:00|2038.7|2038.4|2033.1|2032.8|2041.6|2041.3|2032|2031.7|708
1723096800000|2024-08-08 06:00:00|2033|2032.7|2043.5|2043.2|2045.3|2045|2031.6|2031.3|1813
1723100400000|2024-08-08 07:00:00|2044|2043.7|2025.6|2025.3|2044.1|2043.8|2022.7|2022.4|3431
1723104000000|2024-08-08 08:00:00|2025.9|2025.6|2036.7|2036.4|2037.1|2036.8|2024.6|2024.3|2589
1723107600000|2024-08-08 09:00:00|2036.3|2036|2025.3|2025|2038.4|2038.1|2022.8|2022.5|1965
1723111200000|2024-08-08 10:00:00|2025.4|2025.1|2025.5|2025.2|2032.6|2032.3|2023.8|2023.5|1701
1723114800000|2024-08-08 11:00:00|2026.3|2026|2032.9|2032.6|2036.7|2036.4|2023.6|2023.3|3423
1723118400000|2024-08-08 12:00:00|2033.2|2032.9|2055|2054.7|2073.7|2073.4|2028.6|2028.3|16619
1723122000000|2024-08-08 13:00:00|2054.9|2054.6|2062.5|2062.2|2066.8|2066.5|2047.7|2047.4|33077
1723125600000|2024-08-08 14:00:00|2062.6|2062.3|2074.9|2074.6|2075.4|2075.1|2059.9|2059.6|22548
1723129200000|2024-08-08 15:00:00|2075|2074.7|2071.7|2071.4|2075.1|2074.8|2066.1|2065.8|14032
1723132800000|2024-08-08 16:00:00|2071.4|2071.1|2070.7|2070.4|2077|2076.7|2063.6|2063.3|10883
1723136400000|2024-08-08 17:00:00|2070.6|2070.3|2080|2079.7|2084.9|2084.6|2064.4|2064.1|14342
1723140000000|2024-08-08 18:00:00|2079.8|2079.5|2082.3|2082|2085.8|2085.5|2079|2078.7|9429
1723143600000|2024-08-08 19:00:00|2082.2|2081.9|2086.1|2085.8|2087.6|2087.3|2076.3|2076|31875
1723147200000|2024-08-08 20:00:00|2086|2085.7|2087.6|2086.8|2090.2|2089.9|2084.6|2084.3|10812
1723150800000|2024-08-08 21:00:00|2087.9|2087.1|2085.7|2084.9|2087.9|2087.1|2085.5|2084.7|0
1723154400000|2024-08-08 22:00:00|2085.8|2085.5|2085.4|2085.1|2087.9|2087.6|2082.6|2082.3|1233
1723158000000|2024-08-08 23:00:00|2085.2|2084.9|2089.8|2089.5|2090.5|2090.2|2083.8|2083.5|1138
1723161600000|2024-08-09 00:00:00|2089.7|2089.4|2082.1|2081.8|2089.7|2089.4|2077.2|2076.9|1470
1723165200000|2024-08-09 01:00:00|2082|2081.7|2086.1|2085.8|2087.9|2087.6|2080.8|2080.5|631
1723168800000|2024-08-09 02:00:00|2086.4|2086.1|2090.3|2090|2091|2090.7|2084.4|2084.1|895
1723172400000|2024-08-09 03:00:00|2090.2|2089.9|2089.1|2088.8|2091.5|2091.2|2087.7|2087.4|606
1723176000000|2024-08-09 04:00:00|2089|2088.7|2079.4|2079.1|2091.1|2090.8|2077.9|2077.6|1458
1723179600000|2024-08-09 05:00:00|2079.5|2079.2|2086.3|2086|2088.4|2088.1|2076.3|2076|1324
1723183200000|2024-08-09 06:00:00|2086.2|2085.9|2090.7|2090.4|2092.1|2091.8|2083.2|2082.9|1224
1723186800000|2024-08-09 07:00:00|2090.8|2090.5|2093.3|2093|2093.9|2093.6|2086|2085.7|1778
1723190400000|2024-08-09 08:00:00|2093.4|2093.1|2102.9|2102.6|2103.6|2103.3|2092.6|2092.3|1895
1723194000000|2024-08-09 09:00:00|2102.8|2102.5|2096.7|2096.4|2103.3|2103|2093.7|2093.4|2082
1723197600000|2024-08-09 10:00:00|2096.6|2096.3|2090.4|2090.1|2096.9|2096.6|2088.8|2088.5|1564
1723201200000|2024-08-09 11:00:00|2090.5|2090.2|2094.6|2094.3|2096.4|2096.1|2088.1|2087.8|4329
1723204800000|2024-08-09 12:00:00|2094.9|2094.6|2087.1|2086.8|2096.2|2095.9|2084.8|2084.5|6363
1723208400000|2024-08-09 13:00:00|2087|2086.7|2078.4|2078.1|2090.6|2090.3|2072.1|2071.8|22466
1723212000000|2024-08-09 14:00:00|2078.2|2077.9|2079|2078.7|2086.4|2086.1|2072.9|2072.6|19407
1723215600000|2024-08-09 15:00:00|2079.2|2078.9|2071.2|2070.9|2086.3|2086|2069.7|2069.4|13521
1723219200000|2024-08-09 16:00:00|2071.7|2071.4|2077.7|2077.4|2078.4|2078.1|2066.4|2066.1|10704
1723222800000|2024-08-09 17:00:00|2077.6|2077.3|2078.2|2077.9|2088.5|2088.2|2077|2076.7|10516
1723226400000|2024-08-09 18:00:00|2078.4|2078.1|2080.4|2080.1|2083.9|2083.6|2075.2|2074.9|8261
1723230000000|2024-08-09 19:00:00|2080.3|2080|2081.2|2080.9|2083.1|2082.8|2076.3|2076|20822
1723233600000|2024-08-09 20:00:00|2081.1|2080.8|2079.4|2078.6|2082.4|2082.1|2078.4|2078.1|5426
1723413600000|2024-08-11 22:00:00|2080.4|2080.1|2079.4|2079.1|2084.4|2084.1|2071.7|2071.4|1835
1723417200000|2024-08-11 23:00:00|2079.3|2079|2080.7|2080.4|2081.7|2081.4|2077.7|2077.4|528
1723420800000|2024-08-12 00:00:00|2080.5|2080.2|2078.1|2077.8|2080.7|2080.4|2076.1|2075.8|634
1723424400000|2024-08-12 01:00:00|2078|2077.7|2078.1|2077.8|2079.5|2079.2|2076.2|2075.9|442
1723428000000|2024-08-12 02:00:00|2078.2|2077.9|2081.9|2081.6|2083.8|2083.5|2077.2|2076.9|1066
1723431600000|2024-08-12 03:00:00|2082|2081.7|2080.1|2079.8|2083.7|2083.4|2077.6|2077.3|700
1723435200000|2024-08-12 04:00:00|2080.2|2079.9|2081.4|2081.1|2082.3|2082|2079.6|2079.3|222
1723438800000|2024-08-12 05:00:00|2081.5|2081.2|2081.6|2081.3|2082.8|2082.5|2080|2079.7|316
1723442400000|2024-08-12 06:00:00|2081.7|2081.4|2079.2|2078.9|2082|2081.7|2078.6|2078.3|640
1723446000000|2024-08-12 07:00:00|2078.9|2078.6|2084.9|2084.6|2085.3|2085|2077.7|2077.4|1647
1723449600000|2024-08-12 08:00:00|2085|2084.7|2075.4|2075.1|2086.3|2086|2074.7|2074.4|1413
1723453200000|2024-08-12 09:00:00|2075.3|2075|2074.2|2073.9|2077.1|2076.8|2073.3|2073|990
1723456800000|2024-08-12 10:00:00|2074.3|2074|2073.8|2073.5|2076.3|2076|2071.5|2071.2|1041
1723460400000|2024-08-12 11:00:00|2073.9|2073.6|2079.5|2079.2|2080.7|2080.4|2073.4|2073.1|1806
1723464000000|2024-08-12 12:00:00|2079.6|2079.3|2083.1|2082.8|2085.2|2084.9|2077.5|2077.2|2624
1723467600000|2024-08-12 13:00:00|2083.3|2083|2063.5|2063.2|2087.2|2086.9|2061.4|2061.1|21465
1723471200000|2024-08-12 14:00:00|2064.3|2064|2072.5|2072.2|2077.4|2077.1|2060.9|2060.6|17850
1723474800000|2024-08-12 15:00:00|2072.2|2071.9|2065.5|2065.2|2073.3|2073|2055.6|2055.3|16433
1723478400000|2024-08-12 16:00:00|2065.1|2064.8|2057.5|2057.2|2066.4|2066.1|2057.4|2057.1|8640
1723482000000|2024-08-12 17:00:00|2057.6|2057.3|2062|2061.7|2066.9|2066.6|2055|2054.7|9148
1723485600000|2024-08-12 18:00:00|2062.1|2061.8|2064|2063.7|2065.4|2065.1|2060.9|2060.6|5569
1723489200000|2024-08-12 19:00:00|2063.8|2063.5|2063.7|2063.4|2066.4|2066.1|2058|2057.7|23195
1723492800000|2024-08-12 20:00:00|2063.6|2063.3|2063.6|2062.8|2064.4|2064.1|2060.6|2060.3|6900
1723496400000|2024-08-12 21:00:00|2063.7|2062.9|2064.2|2063.4|2064.3|2063.5|2063.7|2062.9|0
1723500000000|2024-08-12 22:00:00|2064.6|2064.3|2063.3|2063|2065.1|2064.8|2063.2|2062.9|465
1723503600000|2024-08-12 23:00:00|2063.2|2062.9|2064.4|2064.1|2068|2067.7|2062.4|2062.1|789
1723507200000|2024-08-13 00:00:00|2064.5|2064.2|2067.4|2067.1|2068.8|2068.5|2062.6|2062.3|402
1723510800000|2024-08-13 01:00:00|2067|2066.7|2066.7|2066.4|2068.7|2068.4|2064.6|2064.3|680
1723514400000|2024-08-13 02:00:00|2066.6|2066.3|2068.6|2068.3|2068.6|2068.3|2066.4|2066.1|141
1723518000000|2024-08-13 03:00:00|2068.8|2068.5|2068.5|2068.2|2070.3|2070|2068.1|2067.8|477
1723521600000|2024-08-13 04:00:00|2068.4|2068.1|2069.5|2069.2|2070|2069.7|2068.1|2067.8|186
1723525200000|2024-08-13 05:00:00|2069.6|2069.3|2070.9|2070.6|2071|2070.7|2068.6|2068.3|464
1723528800000|2024-08-13 06:00:00|2070.7|2070.4|2071.8|2071.5|2072|2071.7|2068.8|2068.5|704
1723532400000|2024-08-13 07:00:00|2071.9|2071.6|2072.9|2072.6|2074.3|2074|2069|2068.7|2079
1723536000000|2024-08-13 08:00:00|2072.6|2072.3|2065.5|2065.2|2073|2072.7|2064|2063.7|1897
1723539600000|2024-08-13 09:00:00|2065.3|2065|2062.9|2062.6|2065.5|2065.2|2058.7|2058.4|2184
1723543200000|2024-08-13 10:00:00|2062.8|2062.5|2055.7|2055.4|2062.9|2062.6|2054.8|2054.5|2817
1723546800000|2024-08-13 11:00:00|2055.6|2055.3|2063|2062.7|2063.1|2062.8|2054.8|2054.5|1754
1723550400000|2024-08-13 12:00:00|2062.9|2062.6|2079.8|2079.5|2082.8|2082.5|2062|2061.7|11103
1723554000000|2024-08-13 13:00:00|2079.5|2079.2|2077.7|2077.4|2085.6|2085.3|2070.3|2070|24701
1723557600000|2024-08-13 14:00:00|2077.6|2077.3|2079.6|2079.3|2079.6|2079.3|2065.8|2065.5|20530
1723561200000|2024-08-13 15:00:00|2079.7|2079.4|2080.5|2080.2|2081.7|2081.4|2075.7|2075.4|7764
1723564800000|2024-08-13 16:00:00|2080.4|2080.1|2093.1|2092.8|2093.7|2093.4|2078.3|2078|13550
1723568400000|2024-08-13 17:00:00|2093.2|2092.9|2090.3|2090|2093.6|2093.3|2083.7|2083.4|8945
1723572000000|2024-08-13 18:00:00|2090.4|2090.1|2091.5|2091.2|2094.4|2094.1|2087|2086.7|8502
1723575600000|2024-08-13 19:00:00|2091.6|2091.3|2097.2|2096.9|2101.8|2101.5|2087.9|2087.6|23798
1723579200000|2024-08-13 20:00:00|2097.1|2096.8|2095.4|2094.6|2097.3|2097|2093.4|2093.1|8558
1723582800000|2024-08-13 21:00:00|2095.5|2094.7|2095.3|2094.5|2095.7|2094.9|2094.1|2093.3|0
1723586400000|2024-08-13 22:00:00|2095.9|2095.6|2095.2|2094.9|2097.6|2097.3|2094.7|2094.4|399
1723590000000|2024-08-13 23:00:00|2095.3|2095|2096.2|2095.9|2096.5|2096.2|2094.6|2094.3|381
1723593600000|2024-08-14 00:00:00|2096.1|2095.8|2096.4|2096.1|2096.8|2096.5|2094.5|2094.2|460
1723597200000|2024-08-14 01:00:00|2096.3|2096|2100.2|2099.9|2100.6|2100.3|2096|2095.7|514
1723600800000|2024-08-14 02:00:00|2100.3|2100|2095.8|2095.5|2100.4|2100.1|2094.5|2094.2|686
1723604400000|2024-08-14 03:00:00|2095.9|2095.6|2096.5|2096.2|2097.4|2097.1|2095.5|2095.2|201
1723608000000|2024-08-14 04:00:00|2096.4|2096.1|2095.7|2095.4|2096.9|2096.6|2095|2094.7|560
1723611600000|2024-08-14 05:00:00|2095.6|2095.3|2097.8|2097.5|2098.7|2098.4|2095.2|2094.9|266
1723615200000|2024-08-14 06:00:00|2097.4|2097.1|2099.2|2098.9|2101.6|2101.3|2096.2|2095.9|726
1723618800000|2024-08-14 07:00:00|2099.4|2099.1|2098.9|2098.6|2101.4|2101.1|2098|2097.7|1975
1723622400000|2024-08-14 08:00:00|2099.1|2098.8|2099.8|2099.5|2101.1|2100.8|2098.2|2097.9|1075
1723626000000|2024-08-14 09:00:00|2099.9|2099.6|2102.8|2102.5|2104.2|2103.9|2098.8|2098.5|1583
1723629600000|2024-08-14 10:00:00|2102.9|2102.6|2109.7|2109.4|2109.8|2109.5|2102|2101.7|2284
1723633200000|2024-08-14 11:00:00|2109.5|2109.2|2112|2111.7|2113.3|2113|2104.3|2104|4192
1723636800000|2024-08-14 12:00:00|2112.1|2111.8|2106.6|2106.3|2133.1|2132.8|2098.3|2098|27428
1723640400000|2024-08-14 13:00:00|2107.1|2106.8|2084.4|2084.1|2111.2|2110.9|2082.6|2082.3|31046
1723644000000|2024-08-14 14:00:00|2084.5|2084.2|2082.6|2082.3|2087.6|2087.3|2076|2075.7|23398
1723647600000|2024-08-14 15:00:00|2082.4|2082.1|2093.5|2093.2|2093.6|2093.3|2080.4|2080.1|14795
1723651200000|2024-08-14 16:00:00|2093.6|2093.3|2081|2080.7|2094.5|2094.2|2075.2|2074.9|15397
1723654800000|2024-08-14 17:00:00|2081.1|2080.8|2084.7|2084.4|2085.8|2085.5|2075.6|2075.3|10163
1723658400000|2024-08-14 18:00:00|2084.5|2084.2|2085.9|2085.6|2086.5|2086.2|2077.7|2077.4|8022
1723662000000|2024-08-14 19:00:00|2085.8|2085.5|2084.4|2084.1|2088|2087.7|2081|2080.7|19268
1723665600000|2024-08-14 20:00:00|2084.1|2083.8|2084.5|2083.7|2086.6|2086.3|2083.7|2083.4|7633
1723669200000|2024-08-14 21:00:00|2084.4|2083.6|2084.7|2083.9|2085.2|2084.4|2084.2|2083.4|0
1723672800000|2024-08-14 22:00:00|2085.6|2085.3|2083.6|2083.3|2085.6|2085.3|2081.5|2081.2|845
1723676400000|2024-08-14 23:00:00|2083.7|2083.4|2081.9|2081.6|2085.2|2084.9|2081.2|2080.9|437
1723680000000|2024-08-15 00:00:00|2082|2081.7|2088|2087.7|2088.9|2088.6|2082|2081.7|405
1723683600000|2024-08-15 01:00:00|2088.1|2087.8|2088.9|2088.6|2089.3|2089|2086.4|2086.1|324
1723687200000|2024-08-15 02:00:00|2088.8|2088.5|2090.7|2090.4|2091.2|2090.9|2087.9|2087.6|427
1723690800000|2024-08-15 03:00:00|2090.8|2090.5|2090.6|2090.3|2090.9|2090.6|2089.3|2089|256
1723694400000|2024-08-15 04:00:00|2090.5|2090.2|2090.3|2090|2091.2|2090.9|2089.9|2089.6|223
1723698000000|2024-08-15 05:00:00|2090.4|2090.1|2087.2|2086.9|2090.4|2090.1|2085.4|2085.1|924
1723701600000|2024-08-15 06:00:00|2087.3|2087|2086.7|2086.4|2087.8|2087.5|2084.5|2084.2|649
1723705200000|2024-08-15 07:00:00|2086.6|2086.3|2088.4|2088.1|2088.6|2088.3|2084.4|2084.1|1209
1723708800000|2024-08-15 08:00:00|2088.6|2088.3|2080.8|2080.5|2089.5|2089.2|2079.6|2079.3|1833
1723712400000|2024-08-15 09:00:00|2080.9|2080.6|2080|2079.7|2082.7|2082.4|2079.3|2079|1408
1723716000000|2024-08-15 10:00:00|2080.1|2079.8|2076.3|2076|2081.4|2081.1|2075.3|2075|2459
1723719600000|2024-08-15 11:00:00|2076.4|2076.1|2084.6|2084.3|2087.5|2087.2|2074.6|2074.3|4919
1723723200000|2024-08-15 12:00:00|2084.4|2084.1|2130.4|2130.1|2134.4|2134.1|2083.8|2083.5|28099
1723726800000|2024-08-15 13:00:00|2130.2|2129.9|2122|2121.7|2139.8|2139.5|2120.4|2120.1|37825
1723730400000|2024-08-15 14:00:00|2122.1|2121.8|2136.9|2136.6|2137.8|2137.5|2117.8|2117.5|29536
1723734000000|2024-08-15 15:00:00|2137|2136.7|2138.1|2137.8|2145.4|2145.1|2136.7|2136.4|21495
1723737600000|2024-08-15 16:00:00|2138|2137.7|2145.7|2145.4|2149|2148.7|2137.8|2137.5|15372
1723741200000|2024-08-15 17:00:00|2145.8|2145.5|2147|2146.7|2150.2|2149.9|2142.9|2142.6|9183
1723744800000|2024-08-15 18:00:00|2147.1|2146.8|2148.6|2148.3|2150.2|2149.9|2143.4|2143.1|10717
1723748400000|2024-08-15 19:00:00|2148.4|2148.1|2139.8|2139.5|2148.4|2148.1|2134.1|2133.8|31631
1723752000000|2024-08-15 20:00:00|2139.5|2139.2|2141.6|2140.8|2142|2141.7|2136.5|2136.2|8902
1723755600000|2024-08-15 21:00:00|2141.9|2141.1|2142.1|2141.3|2142.2|2141.4|2141.5|2140.7|0
1723759200000|2024-08-15 22:00:00|2141.2|2140.9|2143.7|2143.4|2145|2144.7|2139.9|2139.6|918
1723762800000|2024-08-15 23:00:00|2143.6|2143.3|2144.8|2144.5|2146.4|2146.1|2143.5|2143.2|772
1723766400000|2024-08-16 00:00:00|2144.9|2144.6|2143.4|2143.1|2145.1|2144.8|2141.3|2141|866
1723770000000|2024-08-16 01:00:00|2143.3|2143|2145.3|2145|2146|2145.7|2142.2|2141.9|507
1723773600000|2024-08-16 02:00:00|2145.4|2145.1|2145.9|2145.6|2146.3|2146|2144.4|2144.1|497
1723777200000|2024-08-16 03:00:00|2145.8|2145.5|2146.7|2146.4|2147.5|2147.2|2145|2144.7|416
1723780800000|2024-08-16 04:00:00|2146.6|2146.3|2146.1|2145.8|2146.8|2146.5|2144.4|2144.1|557
1723784400000|2024-08-16 05:00:00|2146.2|2145.9|2147.3|2147|2148.4|2148.1|2145.7|2145.4|581
1723788000000|2024-08-16 06:00:00|2147.2|2146.9|2148.4|2148.1|2149.8|2149.5|2147.1|2146.8|726
1723791600000|2024-08-16 07:00:00|2148.2|2147.9|2146.7|2146.4|2149.5|2149.2|2144.1|2143.8|1822
1723795200000|2024-08-16 08:00:00|2146.8|2146.5|2147.8|2147.5|2148.8|2148.5|2144.8|2144.5|1257
1723798800000|2024-08-16 09:00:00|2147.7|2147.4|2148.5|2148.2|2149.2|2148.9|2144.6|2144.3|1657
1723802400000|2024-08-16 10:00:00|2148.4|2148.1|2145.7|2145.4|2149.6|2149.3|2143.8|2143.5|2752
1723806000000|2024-08-16 11:00:00|2145.8|2145.5|2138.3|2138|2146.6|2146.3|2135.1|2134.8|3341
1723809600000|2024-08-16 12:00:00|2138.7|2138.4|2130.3|2130|2139.6|2139.3|2126.7|2126.4|6027
1723813200000|2024-08-16 13:00:00|2130.4|2130.1|2151.3|2151|2154.1|2153.8|2127|2126.7|27139
1723816800000|2024-08-16 14:00:00|2151|2150.7|2133.8|2133.5|2157.2|2156.9|2131.9|2131.6|24983
1723820400000|2024-08-16 15:00:00|2133.9|2133.6|2138.1|2137.8|2139.8|2139.5|2130.3|2130|12769
1723824000000|2024-08-16 16:00:00|2138|2137.7|2146.2|2145.9|2148|2147.7|2137.6|2137.3|10283
1723827600000|2024-08-16 17:00:00|2146.3|2146|2145.4|2145.1|2146.8|2146.5|2141.5|2141.2|7877
1723831200000|2024-08-16 18:00:00|2145.5|2145.2|2147.3|2147|2147.9|2147.6|2139.5|2139.2|8672
1723834800000|2024-08-16 19:00:00|2147.2|2146.9|2144.1|2143.8|2148.1|2147.8|2140.8|2140.5|23931
1723838400000|2024-08-16 20:00:00|2143.6|2143.3|2145.1|2144.3|2146|2145.7|2142.8|2142.5|6665
1724018400000|2024-08-18 22:00:00|2145.2|2144.8|2148.3|2148|2150.2|2149.9|2144.8|2144.5|925
1724022000000|2024-08-18 23:00:00|2148.7|2148.4|2148.3|2148|2151|2150.7|2146.6|2146.3|662
1724025600000|2024-08-19 00:00:00|2148.5|2148.2|2147.3|2147|2149.5|2149.2|2145.7|2145.4|636
1724029200000|2024-08-19 01:00:00|2147.4|2147.1|2148.7|2148.4|2149.1|2148.8|2146.1|2145.8|342
1724032800000|2024-08-19 02:00:00|2148.8|2148.5|2148.6|2148.3|2149.5|2149.2|2147.8|2147.5|161
1724036400000|2024-08-19 03:00:00|2148.7|2148.4|2148.8|2148.5|2150.4|2150.1|2148.1|2147.8|480
1724040000000|2024-08-19 04:00:00|2148.7|2148.4|2145.9|2145.6|2148.9|2148.6|2144.2|2143.9|501
1724043600000|2024-08-19 05:00:00|2146|2145.7|2144.5|2144.2|2147.3|2147|2143.1|2142.8|618
1724047200000|2024-08-19 06:00:00|2144.4|2144.1|2140.4|2140.1|2145.7|2145.4|2140.1|2139.8|1116
1724050800000|2024-08-19 07:00:00|2140.6|2140.3|2145|2144.7|2147.1|2146.8|2140.4|2140.1|1066
1724054400000|2024-08-19 08:00:00|2144.8|2144.5|2148|2147.7|2148.5|2148.2|2142.6|2142.3|1036
1724058000000|2024-08-19 09:00:00|2148.1|2147.8|2143.4|2143.1|2148.1|2147.8|2142.6|2142.3|1267
1724061600000|2024-08-19 10:00:00|2143.3|2143|2142.4|2142.1|2146.8|2146.5|2141|2140.7|1128
1724065200000|2024-08-19 11:00:00|2142.5|2142.2|2141.7|2141.4|2144.8|2144.5|2140.1|2139.8|1424
1724068800000|2024-08-19 12:00:00|2142.1|2141.8|2145.2|2144.9|2145.8|2145.5|2140.9|2140.6|2619
1724072400000|2024-08-19 13:00:00|2145.3|2145|2147.3|2147|2156.8|2156.5|2144.9|2144.6|19407
1724076000000|2024-08-19 14:00:00|2147.5|2147.2|2155.6|2155.3|2155.8|2155.5|2145.1|2144.8|13526
1724079600000|2024-08-19 15:00:00|2155.5|2155.2|2156|2155.7|2160.6|2160.3|2153.4|2153.1|8184
1724083200000|2024-08-19 16:00:00|2156.1|2155.8|2158.9|2158.6|2159|2158.7|2154|2153.7|5495
1724086800000|2024-08-19 17:00:00|2158.8|2158.5|2162.5|2162.2|2163|2162.7|2157.5|2157.2|6716
1724090400000|2024-08-19 18:00:00|2162.6|2162.3|2166.7|2166.4|2167.7|2167.4|2161.5|2161.2|8811
1724094000000|2024-08-19 19:00:00|2166.6|2166.3|2169.3|2169|2169.6|2169.3|2161.6|2161.3|20819
1724097600000|2024-08-19 20:00:00|2169.4|2169.1|2168.4|2167.6|2169.7|2169.4|2166.9|2166.6|7078
1724101200000|2024-08-19 21:00:00|2168.5|2167.7|2168.4|2167.6|2168.8|2168|2168.2|2167.4|2
1724104800000|2024-08-19 22:00:00|2169.3|2169|2170.9|2170.6|2171.9|2171.6|2169.3|2169|687
1724108400000|2024-08-19 23:00:00|2171|2170.7|2169.9|2169.6|2171.8|2171.5|2169.6|2169.3|433
1724112000000|2024-08-20 00:00:00|2170.1|2169.8|2170.4|2170.1|2171.2|2170.9|2168.8|2168.5|373
1724115600000|2024-08-20 01:00:00|2170.2|2169.9|2171|2170.7|2171.3|2171|2168.2|2167.9|542
1724119200000|2024-08-20 02:00:00|2171.1|2170.8|2172.6|2172.3|2173.1|2172.8|2170.7|2170.4|280
1724122800000|2024-08-20 03:00:00|2172.3|2172|2168.6|2168.3|2172.4|2172.1|2168.5|2168.2|331
1724126400000|2024-08-20 04:00:00|2168.5|2168.2|2170.8|2170.5|2171.1|2170.8|2168.5|2168.2|373
1724130000000|2024-08-20 05:00:00|2170.9|2170.6|2171.3|2171|2172.4|2172.1|2169.6|2169.3|526
1724133600000|2024-08-20 06:00:00|2171.2|2170.9|2176|2175.7|2176.4|2176.1|2169.9|2169.6|976
1724137200000|2024-08-20 07:00:00|2176.1|2175.8|2178.3|2178|2180.6|2180.3|2173.8|2173.5|1589
1724140800000|2024-08-20 08:00:00|2178.2|2177.9|2170.2|2169.9|2178.5|2178.2|2169.1|2168.8|1657
1724144400000|2024-08-20 09:00:00|2170.1|2169.8|2169.4|2169.1|2172.4|2172.1|2168.2|2167.9|752
1724148000000|2024-08-20 10:00:00|2169.2|2168.9|2169.6|2169.3|2170.8|2170.5|2167.9|2167.6|950
1724151600000|2024-08-20 11:00:00|2169.7|2169.4|2170.6|2170.3|2172.3|2172|2169.1|2168.8|1068
1724155200000|2024-08-20 12:00:00|2170.7|2170.4|2171.3|2171|2173.1|2172.8|2167.5|2167.2|2452
1724158800000|2024-08-20 13:00:00|2171.2|2170.9|2161.7|2161.4|2172.2|2171.9|2158.1|2157.8|20138
1724162400000|2024-08-20 14:00:00|2161.5|2161.2|2141.9|2141.6|2162.8|2162.5|2140.4|2140.1|21410
1724166000000|2024-08-20 15:00:00|2141.8|2141.5|2147.7|2147.4|2148.3|2148|2140.4|2140.1|11404
1724169600000|2024-08-20 16:00:00|2147.9|2147.6|2140.9|2140.6|2148.2|2147.9|2140.1|2139.8|8305
1724173200000|2024-08-20 17:00:00|2140.8|2140.5|2141.6|2141.3|2143.3|2143|2138.2|2137.9|7359
1724176800000|2024-08-20 18:00:00|2141.4|2141.1|2149.2|2148.9|2150.7|2150.4|2141.2|2140.9|7735
1724180400000|2024-08-20 19:00:00|2148.9|2148.6|2145.6|2145.3|2150.8|2150.5|2144.7|2144.4|16946
1724184000000|2024-08-20 20:00:00|2145.9|2145.6|2146.7|2145.9|2148.7|2148.4|2145.3|2145|6447
1724187600000|2024-08-20 21:00:00|2146.6|2145.8|2146.3|2145.5|2146.7|2145.9|2146.1|2145.3|0
1724191200000|2024-08-20 22:00:00|2145.6|2145.3|2145.7|2145.4|2146.3|2146|2144|2143.7|636
1724194800000|2024-08-20 23:00:00|2145.8|2145.5|2146.3|2146|2148.4|2148.1|2145.1|2144.8|627
1724198400000|2024-08-21 00:00:00|2146.2|2145.9|2151|2150.7|2151.4|2151.1|2146.2|2145.9|694
1724202000000|2024-08-21 01:00:00|2150.9|2150.6|2149|2148.7|2151.2|2150.9|2148.2|2147.9|475
1724205600000|2024-08-21 02:00:00|2149.1|2148.8|2151.4|2151.1|2151.8|2151.5|2147.7|2147.4|323
1724209200000|2024-08-21 03:00:00|2151.5|2151.2|2151.7|2151.4|2152.7|2152.4|2150.6|2150.3|448
1724212800000|2024-08-21 04:00:00|2151.8|2151.5|2152.8|2152.5|2153|2152.7|2151.7|2151.4|187
1724216400000|2024-08-21 05:00:00|2152.9|2152.6|2152.3|2152|2153.6|2153.3|2151.5|2151.2|465
1724220000000|2024-08-21 06:00:00|2152.1|2151.8|2150.9|2150.6|2152.3|2152|2149.8|2149.5|511
1724223600000|2024-08-21 07:00:00|2151.1|2150.8|2153.1|2152.8|2154.2|2153.9|2149.5|2149.2|839
1724227200000|2024-08-21 08:00:00|2153.2|2152.9|2151.5|2151.2|2155.3|2155|2151.1|2150.8|1056
1724230800000|2024-08-21 09:00:00|2151.4|2151.1|2153.3|2153|2155.1|2154.8|2151.1|2150.8|773
1724234400000|2024-08-21 10:00:00|2153.4|2153.1|2158|2157.7|2158.5|2158.2|2152.4|2152.1|1425
1724238000000|2024-08-21 11:00:00|2157.8|2157.5|2153.3|2153|2160.4|2160.1|2153.2|2152.9|1554
1724241600000|2024-08-21 12:00:00|2153.4|2153.1|2157.3|2157|2159.8|2159.5|2152.1|2151.8|3451
1724245200000|2024-08-21 13:00:00|2157.2|2156.9|2154.9|2154.6|2164.4|2164.1|2149.3|2149|17837
1724248800000|2024-08-21 14:00:00|2155|2154.7|2153|2152.7|2166.2|2165.9|2145.9|2145.6|25401
1724252400000|2024-08-21 15:00:00|2152.8|2152.5|2155.9|2155.6|2162.7|2162.4|2149.4|2149.1|11371
1724256000000|2024-08-21 16:00:00|2156|2155.7|2160.8|2160.5|2161.8|2161.5|2152.4|2152.1|6640
1724259600000|2024-08-21 17:00:00|2161|2160.7|2167.2|2166.9|2170.3|2170|2160|2159.7|7318
1724263200000|2024-08-21 18:00:00|2167.3|2167|2168.8|2168.5|2173.7|2173.4|2166.1|2165.8|11732
1724266800000|2024-08-21 19:00:00|2168.6|2168.3|2173|2172.7|2174.9|2174.6|2164.7|2164.4|24824
1724270400000|2024-08-21 20:00:00|2172.9|2172.6|2173.8|2173|2175.7|2175.4|2172.7|2172.4|7049
1724274000000|2024-08-21 21:00:00|2173.9|2173.1|2173.5|2172.7|2174|2173.2|2173.3|2172.5|0
1724277600000|2024-08-21 22:00:00|2173.7|2172.9|2175.8|2175.5|2177.4|2177.1|2173.5|2172.7|744
1724281200000|2024-08-21 23:00:00|2175.9|2175.6|2176.3|2176|2177|2176.7|2174.6|2174.3|388
1724284800000|2024-08-22 00:00:00|2176.2|2175.9|2175.5|2175.2|2178.2|2177.9|2175.3|2175|1004
1724288400000|2024-08-22 01:00:00|2175.7|2175.4|2175.5|2175.2|2176.7|2176.4|2174.9|2174.6|334
1724292000000|2024-08-22 02:00:00|2175.4|2175.1|2172.5|2172.2|2175.4|2175.1|2172.3|2172|433
1724295600000|2024-08-22 03:00:00|2172.6|2172.3|2170.8|2170.5|2172.9|2172.6|2169.7|2169.4|934
1724299200000|2024-08-22 04:00:00|2170.9|2170.6|2171.5|2171.2|2171.7|2171.4|2170.4|2170.1|128
1724302800000|2024-08-22 05:00:00|2171.4|2171.1|2171.7|2171.4|2173|2172.7|2170.8|2170.5|310
1724306400000|2024-08-22 06:00:00|2171.8|2171.5|2172.9|2172.6|2173.8|2173.5|2170.7|2170.4|644
1724310000000|2024-08-22 07:00:00|2172.8|2172.5|2174.1|2173.8|2176.7|2176.4|2172.5|2172.2|1125
1724313600000|2024-08-22 08:00:00|2174.4|2174.1|2177.8|2177.5|2179.7|2179.4|2173.1|2172.8|1098
1724317200000|2024-08-22 09:00:00|2177.9|2177.6|2170.4|2170.1|2178.3|2178|2169.8|2169.5|1036
1724320800000|2024-08-22 10:00:00|2170.3|2170|2172.3|2172|2172.8|2172.5|2167.8|2167.5|1754
1724324400000|2024-08-22 11:00:00|2172.4|2172.1|2176.6|2176.3|2177.6|2177.3|2171|2170.7|2032
1724328000000|2024-08-22 12:00:00|2176.9|2176.6|2174.6|2174.3|2177.8|2177.5|2170.1|2169.8|3465
1724331600000|2024-08-22 13:00:00|2174.7|2174.4|2167.3|2167|2182.2|2181.9|2163.5|2163.2|19789
1724335200000|2024-08-22 14:00:00|2167.7|2167.4|2165.9|2165.6|2168|2167.7|2158.3|2158|15373
1724338800000|2024-08-22 15:00:00|2166|2165.7|2157.8|2157.5|2169.3|2169|2155.7|2155.4|12717
1724342400000|2024-08-22 16:00:00|2157.9|2157.6|2159.3|2159|2169.3|2169|2157.7|2157.4|9279
1724346000000|2024-08-22 17:00:00|2159.2|2158.9|2153|2152.7|2161.9|2161.6|2152.2|2151.9|11218
1724349600000|2024-08-22 18:00:00|2153.1|2152.8|2158.2|2157.9|2162.4|2162.1|2151.4|2151.1|10356
1724353200000|2024-08-22 19:00:00|2158.6|2158.3|2153.9|2153.6|2164.4|2164.1|2149.1|2148.8|23724
1724356800000|2024-08-22 20:00:00|2153.8|2153.5|2155.3|2154.5|2158|2157.7|2152|2151.7|6853
1724360400000|2024-08-22 21:00:00|2155.8|2155|2155.7|2154.9|2156.1|2155.3|2155.3|2154.5|0
1724364000000|2024-08-22 22:00:00|2155.9|2155.6|2158.2|2157.9|2158.9|2158.6|2155.9|2155.6|618
1724367600000|2024-08-22 23:00:00|2158.3|2158|2157.7|2157.4|2158.9|2158.6|2157|2156.7|294
1724371200000|2024-08-23 00:00:00|2157.8|2157.5|2158.3|2158|2160.3|2160|2156.9|2156.6|602
1724374800000|2024-08-23 01:00:00|2158.4|2158.1|2159.2|2158.9|2160.2|2159.9|2158.1|2157.8|323
1724378400000|2024-08-23 02:00:00|2159.3|2159|2160.7|2160.4|2161.5|2161.2|2158.7|2158.4|378
1724382000000|2024-08-23 03:00:00|2160.8|2160.5|2162.1|2161.8|2163.2|2162.9|2160.7|2160.4|279
1724385600000|2024-08-23 04:00:00|2162|2161.7|2163.2|2162.9|2164|2163.7|2162|2161.7|299
1724389200000|2024-08-23 05:00:00|2163.1|2162.8|2163.1|2162.8|2163.9|2163.6|2162.5|2162.2|395
1724392800000|2024-08-23 06:00:00|2163|2162.7|2164.2|2163.9|2165.1|2164.8|2162.8|2162.5|503
1724396400000|2024-08-23 07:00:00|2164.3|2164|2161.3|2161|2166.2|2165.9|2161.1|2160.8|872
1724400000000|2024-08-23 08:00:00|2161.4|2161.1|2164.7|2164.4|2165.1|2164.8|2161|2160.7|854
1724403600000|2024-08-23 09:00:00|2164.6|2164.3|2165.5|2165.2|2167.4|2167.1|2163.2|2162.9|1414
1724407200000|2024-08-23 10:00:00|2165.3|2165|2165.3|2165|2169|2168.7|2163.2|2162.9|1118
1724410800000|2024-08-23 11:00:00|2165.1|2164.8|2164.6|2164.3|2167|2166.7|2164.5|2164.2|981
1724414400000|2024-08-23 12:00:00|2164.7|2164.4|2166.1|2165.8|2167.8|2167.5|2162.7|2162.4|2085
1724418000000|2024-08-23 13:00:00|2166|2165.7|2171.4|2171.1|2180.8|2180.5|2165.6|2165.3|18545
1724421600000|2024-08-23 14:00:00|2171.8|2171.5|2212.1|2211.8|2219.1|2218.8|2171.6|2171.3|66254
1724425200000|2024-08-23 15:00:00|2212|2211.7|2214.9|2214.6|2230|2229.7|2208.4|2208.1|31049
1724428800000|2024-08-23 16:00:00|2215.6|2215.3|2217.4|2217.1|2223.3|2223|2209.8|2209.5|22464
1724432400000|2024-08-23 17:00:00|2217.1|2216.8|2220.6|2220.3|2221.4|2221.1|2216|2215.7|8664
1724436000000|2024-08-23 18:00:00|2220.7|2220.4|2216|2215.7|2221.3|2221|2214.1|2213.8|9397
1724439600000|2024-08-23 19:00:00|2215.6|2215.3|2222.1|2221.8|2223|2222.7|2213.5|2213.2|31999
1724443200000|2024-08-23 20:00:00|2222|2221.7|2223.4|2222.6|2224.1|2223.8|2220.4|2220.1|10740
1724623200000|2024-08-25 22:00:00|2225.6|2225.3|2223.1|2222.8|2233|2232.7|2222.6|2222.3|1959
1724626800000|2024-08-25 23:00:00|2223.2|2222.9|2224.1|2223.8|2225.9|2225.6|2221|2220.7|1116
1724630400000|2024-08-26 00:00:00|2224.3|2224|2224.8|2224.5|2227.5|2227.2|2221.4|2221.1|1683
1724634000000|2024-08-26 01:00:00|2224.9|2224.6|2225.4|2225.1|2227.8|2227.5|2224.4|2224.1|949
1724637600000|2024-08-26 02:00:00|2225.5|2225.2|2223.5|2223.2|2226|2225.7|2223.3|2223|294
1724641200000|2024-08-26 03:00:00|2223.4|2223.1|2220.8|2220.5|2224.9|2224.6|2220.5|2220.2|457
1724644800000|2024-08-26 04:00:00|2220.9|2220.6|2221.1|2220.8|2221.9|2221.6|2220.8|2220.5|245
1724648400000|2024-08-26 05:00:00|2221.2|2220.9|2222.3|2222|2223.2|2222.9|2219.7|2219.4|559
1724652000000|2024-08-26 06:00:00|2222.4|2222.1|2221.7|2221.4|2226.8|2226.5|2221.5|2221.2|1060
1724655600000|2024-08-26 07:00:00|2221.8|2221.5|2227.1|2226.8|2228.8|2228.5|2219.7|2219.4|1975
1724659200000|2024-08-26 08:00:00|2227|2226.7|2236.4|2236.1|2236.8|2236.5|2225.9|2225.6|3014
1724662800000|2024-08-26 09:00:00|2236|2235.7|2236.3|2236|2239.4|2239.1|2233.4|2233.1|2281
1724666400000|2024-08-26 10:00:00|2236.4|2236.1|2242.8|2242.5|2243.2|2242.9|2235.4|2235.1|1960
1724670000000|2024-08-26 11:00:00|2241.8|2241.5|2242.3|2242|2244.5|2244.2|2235.7|2235.4|3765
1724673600000|2024-08-26 12:00:00|2242.2|2241.9|2241.3|2241|2243.4|2243.1|2236.4|2236.1|3075
1724677200000|2024-08-26 13:00:00|2241.1|2240.8|2239.7|2239.4|2241.9|2241.6|2227.1|2226.8|22956
1724680800000|2024-08-26 14:00:00|2239.8|2239.5|2227.3|2227|2243.6|2243.3|2226.8|2226.5|28072
1724684400000|2024-08-26 15:00:00|2227.1|2226.8|2225.3|2225|2230.9|2230.6|2220|2219.7|16894
1724688000000|2024-08-26 16:00:00|2225.2|2224.9|2233.5|2233.2|2234|2233.7|2223.5|2223.2|9505
1724691600000|2024-08-26 17:00:00|2233.4|2233.1|2225.6|2225.3|2236.8|2236.5|2222.8|2222.5|10932
1724695200000|2024-08-26 18:00:00|2225.7|2225.4|2229.4|2229.1|2230.2|2229.9|2223.9|2223.6|7218
1724698800000|2024-08-26 19:00:00|2229.1|2228.8|2223.2|2222.9|2231.8|2231.5|2219.6|2219.3|23653
1724702400000|2024-08-26 20:00:00|2223.1|2222.8|2220.6|2219.8|2223.8|2223.5|2219.7|2219.4|7865
1724706000000|2024-08-26 21:00:00|2220.8|2220|2220.8|2220|2221.1|2220.3|2220.4|2219.6|0
1724709600000|2024-08-26 22:00:00|2221|2220.2|2221.6|2221.3|2224.6|2224.3|2220.1|2219.8|1015
1724713200000|2024-08-26 23:00:00|2221.4|2221.1|2225.3|2225|2225.9|2225.6|2221.3|2221|731
1724716800000|2024-08-27 00:00:00|2225.2|2224.9|2220.9|2220.6|2226.1|2225.8|2220.5|2220.2|535
1724720400000|2024-08-27 01:00:00|2221|2220.7|2223.8|2223.5|2224.1|2223.8|2220.9|2220.6|332
1724724000000|2024-08-27 02:00:00|2223.7|2223.4|2225.3|2225|2226|2225.7|2222.7|2222.4|456
1724727600000|2024-08-27 03:00:00|2225.4|2225.1|2224.4|2224.1|2225.4|2225.1|2223.5|2223.2|217
1724731200000|2024-08-27 04:00:00|2224.3|2224|2224.5|2224.2|2224.9|2224.6|2223.5|2223.2|202
1724734800000|2024-08-27 05:00:00|2224.6|2224.3|2225.2|2224.9|2225.7|2225.4|2224.2|2223.9|301
1724738400000|2024-08-27 06:00:00|2225.3|2225|2225.5|2225.2|2226.7|2226.4|2223|2222.7|515
1724742000000|2024-08-27 07:00:00|2225.8|2225.5|2220.4|2220.1|2226.4|2226.1|2219|2218.7|2169
1724745600000|2024-08-27 08:00:00|2220.3|2220|2227.5|2227.2|2228.7|2228.4|2220|2219.7|1969
1724749200000|2024-08-27 09:00:00|2227.6|2227.3|2224.6|2224.3|2229.1|2228.8|2223.7|2223.4|756
1724752800000|2024-08-27 10:00:00|2224.5|2224.2|2220.2|2219.9|2225.9|2225.6|2219.9|2219.6|1561
1724756400000|2024-08-27 11:00:00|2220.4|2220.1|2219.5|2219.2|2224.4|2224.1|2218.7|2218.4|1763
1724760000000|2024-08-27 12:00:00|2219.4|2219.1|2205.4|2205.1|2219.4|2219.1|2204.9|2204.6|5887
1724763600000|2024-08-27 13:00:00|2205.6|2205.3|2198.1|2197.8|2208.7|2208.4|2197.4|2197.1|20681
1724767200000|2024-08-27 14:00:00|2198.4|2198.1|2210.3|2210|2212.3|2212|2197.2|2196.9|21089
1724770800000|2024-08-27 15:00:00|2210.4|2210.1|2202.3|2202|2211.3|2211|2198.7|2198.4|12517
1724774400000|2024-08-27 16:00:00|2202.1|2201.8|2200.1|2199.8|2202.2|2201.9|2195.4|2195.1|7890
1724778000000|2024-08-27 17:00:00|2200|2199.7|2205.7|2205.4|2208.6|2208.3|2199.7|2199.4|8590
1724781600000|2024-08-27 18:00:00|2205.6|2205.3|2208.6|2208.3|2211.5|2211.2|2205.1|2204.8|6895
1724785200000|2024-08-27 19:00:00|2208.5|2208.2|2206.1|2205.8|2211|2210.7|2204.6|2204.3|18581
1724788800000|2024-08-27 20:00:00|2206.2|2205.9|2207.2|2206.4|2208.7|2208.4|2206|2205.7|5938
1724792400000|2024-08-27 21:00:00|2207.6|2206.8|2208.7|2207.9|2208.8|2208|2207.1|2206.3|0
1724796000000|2024-08-27 22:00:00|2208.6|2207.8|2204.6|2204.3|2208.6|2208.1|2201.4|2201.1|1292
1724799600000|2024-08-27 23:00:00|2204.7|2204.4|2205.2|2204.9|2206.3|2206|2202.5|2202.2|362
1724803200000|2024-08-28 00:00:00|2205.1|2204.8|2205.8|2205.5|2206.8|2206.5|2204.8|2204.5|290
1724806800000|2024-08-28 01:00:00|2205.7|2205.4|2206.1|2205.8|2207.2|2206.9|2204.5|2204.2|347
1724810400000|2024-08-28 02:00:00|2206|2205.7|2207|2206.7|2208.2|2207.9|2205.6|2205.3|238
1724814000000|2024-08-28 03:00:00|2206.9|2206.6|2207.9|2207.6|2208.3|2208|2206|2205.7|219
1724817600000|2024-08-28 04:00:00|2207.8|2207.5|2208.6|2208.3|2209|2208.7|2207.5|2207.2|129
1724821200000|2024-08-28 05:00:00|2208.7|2208.4|2209.5|2209.2|2209.6|2209.3|2207.7|2207.4|244
1724824800000|2024-08-28 06:00:00|2209.4|2209.1|2208.8|2208.5|2209.9|2209.6|2207.9|2207.6|452
1724828400000|2024-08-28 07:00:00|2208.9|2208.6|2205.5|2205.2|2209|2208.7|2204.4|2204.1|967
1724832000000|2024-08-28 08:00:00|2205.6|2205.3|2207.5|2207.2|2208.8|2208.5|2202.8|2202.5|1183
1724835600000|2024-08-28 09:00:00|2207.6|2207.3|2206.9|2206.6|2208|2207.7|2203.9|2203.6|775
1724839200000|2024-08-28 10:00:00|2207|2206.7|2204.1|2203.8|2208.9|2208.6|2203.8|2203.5|1484
1724842800000|2024-08-28 11:00:00|2204.5|2204.2|2199.6|2199.3|2209|2208.7|2199.5|2199.2|1510
1724846400000|2024-08-28 12:00:00|2199.5|2199.2|2197|2196.7|2200.6|2200.3|2194.8|2194.5|3336
1724850000000|2024-08-28 13:00:00|2197.1|2196.8|2200.4|2200.1|2205.2|2204.9|2192.7|2192.4|17093
1724853600000|2024-08-28 14:00:00|2200.5|2200.2|2205.2|2204.9|2209.7|2209.4|2197.7|2197.4|14961
1724857200000|2024-08-28 15:00:00|2205|2204.7|2197.3|2197|2205.3|2205|2191.1|2190.8|13851
1724860800000|2024-08-28 16:00:00|2197.4|2197.1|2194|2193.7|2197.4|2197.1|2186.5|2186.2|9784
1724864400000|2024-08-28 17:00:00|2194.1|2193.8|2182.5|2182.2|2196.4|2196.1|2181.9|2181.6|10192
1724868000000|2024-08-28 18:00:00|2182.6|2182.3|2193|2192.7|2193.7|2193.4|2180.8|2180.5|9696
1724871600000|2024-08-28 19:00:00|2192.9|2192.6|2191.7|2191.4|2197.9|2197.6|2189.9|2189.6|21220
1724875200000|2024-08-28 20:00:00|2191.6|2191.3|2192.2|2191.4|2193|2192.7|2186.3|2186|12567
1724878800000|2024-08-28 21:00:00|2192.4|2191.6|2187.5|2186.7|2192.9|2192.1|2187.5|2186.7|0
1724882400000|2024-08-28 22:00:00|2187.9|2187.1|2185|2184.7|2196.9|2196.6|2182.4|2182.1|2923
1724886000000|2024-08-28 23:00:00|2184.9|2184.6|2187.8|2187.5|2188.7|2188.4|2183.4|2183.1|622
1724889600000|2024-08-29 00:00:00|2188|2187.7|2195.3|2195|2196.4|2196.1|2187.8|2187.5|1251
1724893200000|2024-08-29 01:00:00|2195.4|2195.1|2194.7|2194.4|2196.7|2196.4|2193.1|2192.8|607
1724896800000|2024-08-29 02:00:00|2194.8|2194.5|2199.6|2199.3|2200.2|2199.9|2194.5|2194.2|558
1724900400000|2024-08-29 03:00:00|2199.5|2199.2|2200.3|2200|2200.8|2200.5|2198.8|2198.5|694
1724904000000|2024-08-29 04:00:00|2200.5|2200.2|2201.3|2201|2201.3|2201|2200|2199.7|355
1724907600000|2024-08-29 05:00:00|2201.1|2200.8|2201.6|2201.3|2202.2|2201.9|2198.9|2198.6|654
1724911200000|2024-08-29 06:00:00|2201.4|2201.1|2201.2|2200.9|2202.9|2202.6|2199.1|2198.8|1180
1724914800000|2024-08-29 07:00:00|2201.3|2201|2202.5|2202.2|2204.8|2204.5|2201|2200.7|1201
1724918400000|2024-08-29 08:00:00|2202.2|2201.9|2200.7|2200.4|2202.3|2202|2197.1|2196.8|1677
1724922000000|2024-08-29 09:00:00|2200.9|2200.6|2203.9|2203.6|2206.2|2205.9|2200.9|2200.6|1595
1724925600000|2024-08-29 10:00:00|2203.8|2203.5|2201.3|2201|2206.3|2206|2199.7|2199.4|1290
1724929200000|2024-08-29 11:00:00|2200.8|2200.5|2202|2201.7|2204.5|2204.2|2199.5|2199.2|1551
1724932800000|2024-08-29 12:00:00|2201.9|2201.6|2206.2|2205.9|2213.3|2213|2198.8|2198.5|7110
1724936400000|2024-08-29 13:00:00|2206.3|2206|2202|2201.7|2209.6|2209.3|2190.1|2189.8|23768
1724940000000|2024-08-29 14:00:00|2201.9|2201.6|2208.1|2207.8|2219.7|2219.4|2201.9|2201.6|26521
1724943600000|2024-08-29 15:00:00|2208.2|2207.9|2218.8|2218.5|2219.6|2219.3|2207.1|2206.8|13299
1724947200000|2024-08-29 16:00:00|2218.9|2218.6|2222.3|2222|2223.6|2223.3|2218.7|2218.4|10097
1724950800000|2024-08-29 17:00:00|2222.1|2221.8|2227.8|2227.5|2228.6|2228.3|2218|2217.7|10293
1724954400000|2024-08-29 18:00:00|2227.7|2227.4|2211.5|2211.2|2227.7|2227.4|2206.5|2206.2|19667
1724958000000|2024-08-29 19:00:00|2211|2210.7|2206.3|2206|2217.8|2217.5|2204.7|2204.4|27017
1724961600000|2024-08-29 20:00:00|2205.8|2205.5|2211.2|2210.4|2211.8|2211.5|2205.8|2205.5|6966
1724965200000|2024-08-29 21:00:00|2211.3|2210.5|2211|2210.2|2211.4|2210.6|2210.5|2209.7|0
1724968800000|2024-08-29 22:00:00|2211.1|2210.3|2209|2208.7|2213.4|2213.1|2208.1|2207.8|1097
1724972400000|2024-08-29 23:00:00|2208.9|2208.6|2209.9|2209.6|2211.1|2210.8|2208.5|2208.2|267
1724976000000|2024-08-30 00:00:00|2210|2209.7|2209.9|2209.6|2211.4|2211.1|2206.6|2206.3|741
1724979600000|2024-08-30 01:00:00|2210|2209.7|2209.4|2209.1|2211.3|2211|2208.8|2208.5|272
1724983200000|2024-08-30 02:00:00|2209.3|2209|2211.8|2211.5|2211.9|2211.6|2208.6|2208.3|392
1724986800000|2024-08-30 03:00:00|2211.7|2211.4|2209.7|2209.4|2212|2211.7|2208.4|2208.1|317
1724990400000|2024-08-30 04:00:00|2209.8|2209.5|2211.5|2211.2|2212.3|2212|2209.2|2208.9|182
1724994000000|2024-08-30 05:00:00|2211.7|2211.4|2211|2210.7|2213.2|2212.9|2210.2|2209.9|332
1724997600000|2024-08-30 06:00:00|2211.4|2211.1|2211.4|2211.1|2213.7|2213.4|2210.6|2210.3|649
1725001200000|2024-08-30 07:00:00|2211.5|2211.2|2216|2215.7|2217.7|2217.4|2211.3|2211|1299
1725004800000|2024-08-30 08:00:00|2215.8|2215.5|2216.7|2216.4|2220.3|2220|2215.6|2215.3|927
1725008400000|2024-08-30 09:00:00|2216.6|2216.3|2216.6|2216.3|2218|2217.7|2215.8|2215.5|212
1725012000000|2024-08-30 10:00:00|2217.4|2217.1|2218.2|2217.9|2218.9|2218.6|2214.1|2213.8|697
1725015600000|2024-08-30 11:00:00|2218.3|2218|2218.8|2218.5|2220.3|2220|2217.4|2217.1|1369
1725019200000|2024-08-30 12:00:00|2218.7|2218.4|2218.1|2217.8|2224|2223.7|2217.2|2216.9|4301
1725022800000|2024-08-30 13:00:00|2218.2|2217.9|2211.4|2211.1|2222.6|2222.3|2207.8|2207.5|17979
1725026400000|2024-08-30 14:00:00|2211.5|2211.2|2210.1|2209.8|2219.7|2219.4|2209.7|2209.4|16310
1725030000000|2024-08-30 15:00:00|2210.3|2210|2201.3|2201|2213.3|2213|2199.3|2199|12698
1725033600000|2024-08-30 16:00:00|2201|2200.7|2199.6|2199.3|2204.2|2203.9|2191.4|2191.1|11409
1725037200000|2024-08-30 17:00:00|2199.3|2199|2199.5|2199.2|2201.9|2201.6|2195.5|2195.2|7473
1725040800000|2024-08-30 18:00:00|2199.6|2199.3|2206.8|2206.5|2207.6|2207.3|2198.8|2198.5|7951
1725044400000|2024-08-30 19:00:00|2206.7|2206.4|2218|2217.7|2221.7|2221.4|2204.1|2203.8|45757
1725048000000|2024-08-30 20:00:00|2217.6|2217.3|2217.3|2216.5|2221.2|2220.9|2214.7|2214.4|11472
1725228000000|2024-09-01 22:00:00|2217.6|2217.3|2217|2216.7|2220.5|2220.2|2216.6|2216.3|594
1725231600000|2024-09-01 23:00:00|2216.9|2216.6|2216.4|2216.1|2218.7|2218.4|2216.3|2216|122
1725235200000|2024-09-02 00:00:00|2216.3|2216|2219.2|2218.9|2220.2|2219.9|2215.5|2215.2|515
1725238800000|2024-09-02 01:00:00|2219.3|2219|2218.3|2218|2219.6|2219.3|2217.5|2217.2|219
1725242400000|2024-09-02 02:00:00|2218.2|2217.9|2215.5|2215.2|2218.2|2217.9|2214.2|2213.9|210
1725246000000|2024-09-02 03:00:00|2215.4|2215.1|2214.5|2214.2|2215.7|2215.4|2213.6|2213.3|181
1725249600000|2024-09-02 04:00:00|2214.3|2214|2215.6|2215.3|2215.8|2215.5|2213.1|2212.8|140
1725253200000|2024-09-02 05:00:00|2215.7|2215.4|2215.6|2215.3|2217.5|2217.2|2215.4|2215.1|245
1725256800000|2024-09-02 06:00:00|2215.4|2215.1|2212.8|2212.5|2216|2215.7|2212.3|2212|461
1725260400000|2024-09-02 07:00:00|2212.9|2212.6|2204.7|2204.4|2214.2|2213.9|2203.2|2202.9|1480
1725264000000|2024-09-02 08:00:00|2204.6|2204.3|2211.4|2211.1|2212.3|2212|2204.5|2204.2|856
1725267600000|2024-09-02 09:00:00|2211.5|2211.2|2212.2|2211.9|2212.5|2212.2|2210.5|2210.2|326
1725271200000|2024-09-02 10:00:00|2212.4|2212.1|2209.3|2209|2212.6|2212.3|2207.9|2207.6|405
1725274800000|2024-09-02 11:00:00|2209.7|2209.4|2211.6|2211.3|2212.8|2212.5|2209.4|2209.1|664
1725278400000|2024-09-02 12:00:00|2211.7|2211.4|2209.1|2208.8|2212|2211.7|2208.5|2208.2|456
1725282000000|2024-09-02 13:00:00|2209.2|2208.9|2214.7|2214.4|2215.6|2215.3|2208.7|2208.4|1971
1725285600000|2024-09-02 14:00:00|2214.6|2214.3|2218.5|2218.2|2219.3|2219|2211.9|2211.6|1833
1725289200000|2024-09-02 15:00:00|2218.6|2218.3|2220|2219.7|2220.8|2220.5|2217.9|2217.6|1185
1725292800000|2024-09-02 16:00:00|2219.9|2219.6|2216.8|2216.5|2220|2219.7|2213.6|2213.3|1045
1725296400000|2024-09-02 17:00:00|2216.5|2215.7|2216.5|2215.7|2216.5|2215.7|2216.5|2215.7|0
1725314400000|2024-09-02 22:00:00|2216.7|2216.4|2215.9|2215.6|2220.6|2220.3|2215.3|2215|588
1725318000000|2024-09-02 23:00:00|2215.8|2215.5|2214.6|2214.3|2215.9|2215.6|2213.4|2213.1|346
1725321600000|2024-09-03 00:00:00|2214.7|2214.4|2214.7|2214.4|2216.5|2216.2|2213.1|2212.8|464
1725325200000|2024-09-03 01:00:00|2214.9|2214.6|2216.3|2216|2217|2216.7|2214.4|2214.1|307
1725328800000|2024-09-03 02:00:00|2216.2|2215.9|2212.2|2211.9|2217.1|2216.8|2212.1|2211.8|300
1725332400000|2024-09-03 03:00:00|2212.1|2211.8|2213|2212.7|2213|2212.7|2208.7|2208.4|552
1725336000000|2024-09-03 04:00:00|2212.9|2212.6|2210.8|2210.5|2212.9|2212.6|2210.6|2210.3|184
1725339600000|2024-09-03 05:00:00|2210.7|2210.4|2214.2|2213.9|2214.2|2213.9|2210.7|2210.4|317
1725343200000|2024-09-03 06:00:00|2214|2213.7|2215.3|2215|2215.8|2215.5|2210.3|2210|732
1725346800000|2024-09-03 07:00:00|2215.4|2215.1|2212|2211.7|2218.8|2218.5|2211.9|2211.6|1834
1725350400000|2024-09-03 08:00:00|2211.9|2211.6|2202.6|2202.3|2216|2215.7|2202.6|2202.3|1984
1725354000000|2024-09-03 09:00:00|2202.4|2202.1|2197.7|2197.4|2204.2|2203.9|2197.6|2197.3|2165
1725357600000|2024-09-03 10:00:00|2197.8|2197.5|2200.3|2200|2201.6|2201.3|2194.8|2194.5|1795
1725361200000|2024-09-03 11:00:00|2200.4|2200.1|2200.3|2200|2202.8|2202.5|2197.4|2197.1|2073
1725364800000|2024-09-03 12:00:00|2200.5|2200.2|2196.7|2196.4|2202.3|2202|2196.2|2195.9|3310
1725368400000|2024-09-03 13:00:00|2197|2196.7|2197.4|2197.1|2211.1|2210.8|2192.4|2192.1|27761
1725372000000|2024-09-03 14:00:00|2195.2|2194.9|2171.2|2170.9|2195.2|2194.9|2166.6|2166.3|34250
1725375600000|2024-09-03 15:00:00|2171.3|2171|2169.2|2168.9|2177.5|2177.2|2168.7|2168.4|16198
1725379200000|2024-09-03 16:00:00|2169.1|2168.8|2158.5|2158.2|2170.8|2170.5|2157.1|2156.8|14032
1725382800000|2024-09-03 17:00:00|2158.3|2158|2155.7|2155.4|2163.2|2162.9|2155.2|2154.9|11792
1725386400000|2024-09-03 18:00:00|2155.8|2155.5|2152.1|2151.8|2155.8|2155.5|2151.3|2151|11597
1725390000000|2024-09-03 19:00:00|2152.2|2151.9|2150.9|2150.6|2156.2|2155.9|2145.6|2145.3|40056
1725393600000|2024-09-03 20:00:00|2150.8|2150.5|2152.5|2151.7|2153.1|2152.8|2148.4|2148.1|10065
1725400800000|2024-09-03 22:00:00|2151.4|2151.1|2149.5|2149.2|2154.7|2154.4|2148.6|2148.3|1773
1725404400000|2024-09-03 23:00:00|2149.4|2149.1|2147.4|2147.1|2152.1|2151.8|2144.7|2144.4|994
1725408000000|2024-09-04 00:00:00|2147.6|2147.3|2139.8|2139.5|2150.9|2150.6|2139|2138.7|1619
1725411600000|2024-09-04 01:00:00|2139.9|2139.6|2146|2145.7|2148.8|2148.5|2138.5|2138.2|1215
1725415200000|2024-09-04 02:00:00|2145.9|2145.6|2144.2|2143.9|2148.2|2147.9|2142.9|2142.6|710
1725418800000|2024-09-04 03:00:00|2144.5|2144.2|2141.8|2141.5|2146.9|2146.6|2140.6|2140.3|814
1725422400000|2024-09-04 04:00:00|2141.9|2141.6|2141.8|2141.5|2144.7|2144.4|2140.4|2140.1|577
1725426000000|2024-09-04 05:00:00|2141.7|2141.4|2142.4|2142.1|2143.8|2143.5|2140.4|2140.1|914
1725429600000|2024-09-04 06:00:00|2142.5|2142.2|2138.5|2138.2|2146.1|2145.8|2138.3|2138|1369
1725433200000|2024-09-04 07:00:00|2138.6|2138.3|2146|2145.7|2147.8|2147.5|2137.4|2137.1|2361
1725436800000|2024-09-04 08:00:00|2146.1|2145.8|2143.6|2143.3|2149.1|2148.8|2142.6|2142.3|1636
1725440400000|2024-09-04 09:00:00|2143.4|2143.1|2145|2144.7|2147.9|2147.6|2141.1|2140.8|1428
1725444000000|2024-09-04 10:00:00|2145.2|2144.9|2141.5|2141.2|2146.4|2146.1|2139.7|2139.4|2197
1725447600000|2024-09-04 11:00:00|2141.7|2141.4|2140|2139.7|2145.2|2144.9|2139.9|2139.6|1829
1725451200000|2024-09-04 12:00:00|2140.2|2139.9|2147|2146.7|2147.1|2146.8|2139|2138.7|3511
1725454800000|2024-09-04 13:00:00|2146.6|2146.3|2152.5|2152.2|2154.3|2154|2139.2|2138.9|18928
1725458400000|2024-09-04 14:00:00|2152.3|2152|2169.6|2169.3|2170.5|2170.2|2134.3|2134|39647
1725462000000|2024-09-04 15:00:00|2169.5|2169.2|2153.8|2153.5|2171.4|2171.1|2152.7|2152.4|15336
1725465600000|2024-09-04 16:00:00|2153.6|2153.3|2156.7|2156.4|2161.6|2161.3|2150.4|2150.1|9599
1725469200000|2024-09-04 17:00:00|2156.5|2156.2|2148.1|2147.8|2157.3|2157|2146.3|2146|9760
1725472800000|2024-09-04 18:00:00|2147.9|2147.6|2141.5|2141.2|2150.6|2150.3|2141.5|2141.2|12439
1725476400000|2024-09-04 19:00:00|2141.6|2141.3|2147|2146.7|2150.2|2149.9|2139.6|2139.3|23084
1725480000000|2024-09-04 20:00:00|2146.8|2146.5|2143.6|2142.8|2147.2|2146.9|2141|2140.7|8084
1725487200000|2024-09-04 22:00:00|2142.9|2142.6|2144.6|2144.3|2146.1|2145.8|2142.8|2142.5|918
1725490800000|2024-09-04 23:00:00|2144.7|2144.4|2142.6|2142.3|2144.8|2144.5|2140.1|2139.8|606
1725494400000|2024-09-05 00:00:00|2142.7|2142.4|2148.6|2148.3|2150.2|2149.9|2142.4|2142.1|611
1725498000000|2024-09-05 01:00:00|2148.7|2148.4|2148.5|2148.2|2151|2150.7|2147.8|2147.5|379
1725501600000|2024-09-05 02:00:00|2148.6|2148.3|2147.4|2147.1|2149|2148.7|2145.4|2145.1|263
1725505200000|2024-09-05 03:00:00|2147.3|2147|2142|2141.7|2147.5|2147.2|2141.7|2141.4|422
1725508800000|2024-09-05 04:00:00|2141.9|2141.6|2140.8|2140.5|2143.1|2142.8|2139.5|2139.2|525
1725512400000|2024-09-05 05:00:00|2140.5|2140.2|2142.9|2142.6|2144.3|2144|2139.2|2138.9|309
1725516000000|2024-09-05 06:00:00|2143|2142.7|2139.9|2139.6|2144.5|2144.2|2139|2138.7|686
1725519600000|2024-09-05 07:00:00|2140.2|2139.9|2147.7|2147.4|2149.6|2149.3|2138.6|2138.3|1235
1725523200000|2024-09-05 08:00:00|2147.8|2147.5|2148.4|2148.1|2149.9|2149.6|2146.4|2146.1|754
1725526800000|2024-09-05 09:00:00|2148.3|2148|2144.6|2144.3|2148.5|2148.2|2141.9|2141.6|728
1725530400000|2024-09-05 10:00:00|2144.5|2144.2|2148.8|2148.5|2149|2148.7|2143.9|2143.6|1162
1725534000000|2024-09-05 11:00:00|2148.5|2148.2|2151.6|2151.3|2156|2155.7|2147.6|2147.3|2622
1725537600000|2024-09-05 12:00:00|2151.7|2151.4|2152.8|2152.5|2156|2155.7|2143.1|2142.8|9327
1725541200000|2024-09-05 13:00:00|2153|2152.7|2140|2139.7|2157.2|2156.9|2138.2|2137.9|21101
1725544800000|2024-09-05 14:00:00|2140.6|2140.3|2138.3|2138|2158.2|2157.9|2136.1|2135.8|27366
1725548400000|2024-09-05 15:00:00|2138.2|2137.9|2127.3|2127|2141.8|2141.5|2126.9|2126.6|19018
1725552000000|2024-09-05 16:00:00|2127.2|2126.9|2135.9|2135.6|2138.7|2138.4|2126.6|2126.3|10541
1725555600000|2024-09-05 17:00:00|2135.8|2135.5|2142.7|2142.4|2142.7|2142.4|2131.5|2131.2|9176
1725559200000|2024-09-05 18:00:00|2142.9|2142.6|2139.5|2139.2|2145.5|2145.2|2139.1|2138.8|9772
1725562800000|2024-09-05 19:00:00|2139.6|2139.3|2136.6|2136.3|2140.5|2140.2|2130.4|2130.1|29030
1725566400000|2024-09-05 20:00:00|2136.4|2136.1|2138.4|2137.6|2139.6|2139.3|2135.9|2135.6|9299
1725573600000|2024-09-05 22:00:00|2139.1|2138.8|2138.3|2138|2140.9|2140.6|2136.5|2136.2|952
1725577200000|2024-09-05 23:00:00|2138.4|2138.1|2137.5|2137.2|2138.5|2138.2|2135.3|2135|253
1725580800000|2024-09-06 00:00:00|2137.6|2137.3|2132.9|2132.6|2137.8|2137.5|2132.4|2132.1|625
1725584400000|2024-09-06 01:00:00|2132.8|2132.5|2136.4|2136.1|2137|2136.7|2126.8|2126.5|1489
1725588000000|2024-09-06 02:00:00|2136.5|2136.2|2137.3|2137|2138.2|2137.9|2136|2135.7|282
1725591600000|2024-09-06 03:00:00|2137.4|2137.1|2135.3|2135|2138.7|2138.4|2135.3|2135|230
1725595200000|2024-09-06 04:00:00|2135.4|2135.1|2136.2|2135.9|2136.7|2136.4|2134.4|2134.1|193
1725598800000|2024-09-06 05:00:00|2136.3|2136|2134.8|2134.5|2136.5|2136.2|2130.5|2130.2|448
1725602400000|2024-09-06 06:00:00|2135|2134.7|2132.8|2132.5|2136.3|2136|2132.3|2132|590
1725606000000|2024-09-06 07:00:00|2133|2132.7|2126.1|2125.8|2133.2|2132.9|2119.6|2119.3|2381
1725609600000|2024-09-06 08:00:00|2126|2125.7|2124.2|2123.9|2128.3|2128|2121.5|2121.2|1676
1725613200000|2024-09-06 09:00:00|2124.1|2123.8|2127.4|2127.1|2127.5|2127.2|2121.3|2121|895
1725616800000|2024-09-06 10:00:00|2127.1|2126.8|2124.5|2124.2|2127.9|2127.6|2122.5|2122.2|1029
1725620400000|2024-09-06 11:00:00|2124.8|2124.5|2125.7|2125.4|2127.4|2127.1|2122.4|2122.1|2714
1725624000000|2024-09-06 12:00:00|2125.4|2125.1|2133.3|2133|2147.4|2147.1|2112.7|2112.4|21273
1725627600000|2024-09-06 13:00:00|2133.2|2132.9|2134.9|2134.6|2149.5|2149.2|2129.1|2128.8|30339
1725631200000|2024-09-06 14:00:00|2135.2|2134.9|2100.8|2100.5|2135.2|2134.9|2098.6|2098.3|37501
1725634800000|2024-09-06 15:00:00|2100.7|2100.4|2092|2091.7|2121.8|2121.5|2090.4|2090.1|40354
1725638400000|2024-09-06 16:00:00|2091.9|2091.6|2097.6|2097.3|2099|2098.7|2088.6|2088.3|20148
1725642000000|2024-09-06 17:00:00|2097.7|2097.4|2102.5|2102.2|2108.3|2108|2095.7|2095.4|14845
1725645600000|2024-09-06 18:00:00|2102.6|2102.3|2096.3|2096|2103.1|2102.8|2089|2088.7|14519
1725649200000|2024-09-06 19:00:00|2096.4|2096.1|2096.8|2096.5|2104.8|2104.5|2093.4|2093.1|33709
1725652800000|2024-09-06 20:00:00|2097|2096.7|2090.1|2089.3|2097|2096.7|2082.8|2082.5|13803
1725832800000|2024-09-08 22:00:00|2091.6|2091.3|2089.9|2089.6|2091.7|2091.4|2086.3|2086|2267
1725836400000|2024-09-08 23:00:00|2089.8|2089.5|2089.9|2089.6|2092.4|2092.1|2087.5|2087.2|840
1725840000000|2024-09-09 00:00:00|2090.1|2089.8|2093.8|2093.5|2096.2|2095.9|2090|2089.7|1669
1725843600000|2024-09-09 01:00:00|2093.9|2093.6|2094.3|2094|2096.2|2095.9|2093|2092.7|1304
1725847200000|2024-09-09 02:00:00|2094.4|2094.1|2095.6|2095.3|2095.7|2095.4|2093.4|2093.1|194
1725850800000|2024-09-09 03:00:00|2095.7|2095.4|2095.9|2095.6|2096.1|2095.8|2094.7|2094.4|510
1725854400000|2024-09-09 04:00:00|2096|2095.7|2100.8|2100.5|2103.4|2103.1|2095.6|2095.3|1194
1725858000000|2024-09-09 05:00:00|2100.7|2100.4|2096.2|2095.9|2100.7|2100.4|2095.4|2095.1|632
1725861600000|2024-09-09 06:00:00|2096.1|2095.8|2098.4|2098.1|2098.8|2098.5|2095.7|2095.4|752
1725865200000|2024-09-09 07:00:00|2098.5|2098.2|2104.1|2103.8|2105|2104.7|2096.8|2096.5|2366
1725868800000|2024-09-09 08:00:00|2103.8|2103.5|2101.1|2100.8|2105.3|2105|2098.5|2098.2|2063
1725872400000|2024-09-09 09:00:00|2101|2100.7|2100.5|2100.2|2104.4|2104.1|2099.7|2099.4|1640
1725876000000|2024-09-09 10:00:00|2100.4|2100.1|2099.6|2099.3|2101.9|2101.6|2098|2097.7|2203
1725879600000|2024-09-09 11:00:00|2099.5|2099.2|2102.1|2101.8|2104.6|2104.3|2099.2|2098.9|2394
1725883200000|2024-09-09 12:00:00|2102|2101.7|2100.4|2100.1|2102.4|2102.1|2097.2|2096.9|2680
1725886800000|2024-09-09 13:00:00|2100.3|2100|2104.2|2103.9|2106.5|2106.2|2092|2091.7|27639
1725890400000|2024-09-09 14:00:00|2104.4|2104.1|2105.6|2105.3|2118.2|2117.9|2104.3|2104|26687
1725894000000|2024-09-09 15:00:00|2105.5|2105.2|2114.7|2114.4|2116.3|2116|2101.1|2100.8|17560
1725897600000|2024-09-09 16:00:00|2114.8|2114.5|2118.4|2118.1|2120|2119.7|2113.7|2113.4|10926
1725901200000|2024-09-09 17:00:00|2118.5|2118.2|2106.2|2105.9|2119.6|2119.3|2105.5|2105.2|8990
1725904800000|2024-09-09 18:00:00|2106.1|2105.8|2102.7|2102.4|2108.7|2108.4|2101.3|2101|10117
1725908400000|2024-09-09 19:00:00|2102.6|2102.3|2102.3|2102|2107.5|2107.2|2100.5|2100.2|27147
1725912000000|2024-09-09 20:00:00|2102.2|2101.9|2105.6|2104.8|2106|2105.7|2102.1|2101.8|8185
1725915600000|2024-09-09 21:00:00|2105.9|2105.1|2105.9|2105.1|2105.9|2105.1|2105.9|2105.1|0
1725919200000|2024-09-09 22:00:00|2103.9|2103.6|2103.9|2103.6|2107.1|2106.8|2103.8|2103.5|593
1725922800000|2024-09-09 23:00:00|2104.1|2103.8|2104.3|2104|2106|2105.7|2103.6|2103.3|301
1725926400000|2024-09-10 00:00:00|2104.4|2104.1|2101.6|2101.3|2104.6|2104.3|2098|2097.7|698
1725930000000|2024-09-10 01:00:00|2101.5|2101.2|2101.8|2101.5|2102.7|2102.4|2099.8|2099.5|369
1725933600000|2024-09-10 02:00:00|2101.7|2101.4|2099.1|2098.8|2101.8|2101.5|2096.1|2095.8|864
1725937200000|2024-09-10 03:00:00|2099|2098.7|2097.9|2097.6|2099.7|2099.4|2096.7|2096.4|281
1725940800000|2024-09-10 04:00:00|2097.8|2097.5|2094.4|2094.1|2098.9|2098.6|2093.9|2093.6|321
1725944400000|2024-09-10 05:00:00|2094.3|2094|2095.4|2095.1|2096.6|2096.3|2093.6|2093.3|574
1725948000000|2024-09-10 06:00:00|2095.3|2095|2096.8|2096.5|2097.3|2097|2092.7|2092.4|648
1725951600000|2024-09-10 07:00:00|2096.7|2096.4|2102.4|2102.1|2102.8|2102.5|2094.1|2093.8|1003
1725955200000|2024-09-10 08:00:00|2102.5|2102.2|2099|2098.7|2105.4|2105.1|2098.3|2098|948
1725958800000|2024-09-10 09:00:00|2098.9|2098.6|2098.9|2098.6|2101.3|2101|2091.8|2091.5|1760
1725962400000|2024-09-10 10:00:00|2099|2098.7|2096.3|2096|2100.2|2099.9|2095.8|2095.5|1319
1725966000000|2024-09-10 11:00:00|2096.7|2096.4|2102.6|2102.3|2103.9|2103.6|2096.3|2096|1404
1725969600000|2024-09-10 12:00:00|2102.3|2102|2106.1|2105.8|2107.4|2107.1|2101.7|2101.4|3657
1725973200000|2024-09-10 13:00:00|2105.9|2105.6|2094.7|2094.4|2106.7|2106.4|2092.8|2092.5|17341
1725976800000|2024-09-10 14:00:00|2094.4|2094.1|2089|2088.7|2095.4|2095.1|2082.6|2082.3|25372
1725980400000|2024-09-10 15:00:00|2088.9|2088.6|2077.9|2077.6|2095.3|2095|2077.6|2077.3|17222
1725984000000|2024-09-10 16:00:00|2078|2077.7|2077.5|2077.2|2081.1|2080.8|2073.2|2072.9|13118
1725987600000|2024-09-10 17:00:00|2077.4|2077.1|2084.7|2084.4|2085.2|2084.9|2077|2076.7|10516
1725991200000|2024-09-10 18:00:00|2084.9|2084.6|2096|2095.7|2097.7|2097.4|2084.7|2084.4|11623
1725994800000|2024-09-10 19:00:00|2095.8|2095.5|2098.7|2098.4|2100.3|2100|2092.3|2092|25350
1725998400000|2024-09-10 20:00:00|2098.6|2098.3|2098.3|2097.5|2100.5|2100.2|2095.6|2095.3|8610
1726002000000|2024-09-10 21:00:00|2098.6|2097.8|2098.6|2097.8|2098.6|2097.8|2098.6|2097.8|0
1726005600000|2024-09-10 22:00:00|2099.5|2099.2|2097.4|2097.1|2099.6|2099.3|2096.4|2096.1|666
1726009200000|2024-09-10 23:00:00|2097.3|2097|2096.7|2096.4|2098.6|2098.3|2094.6|2094.3|218
1726012800000|2024-09-11 00:00:00|2096.8|2096.5|2093.7|2093.4|2097.3|2097|2093.2|2092.9|496
1726016400000|2024-09-11 01:00:00|2093.6|2093.3|2087.5|2087.2|2094.6|2094.3|2081|2080.7|3077
1726020000000|2024-09-11 02:00:00|2087.6|2087.3|2084.8|2084.5|2088.2|2087.9|2082.4|2082.1|1788
1726023600000|2024-09-11 03:00:00|2084.7|2084.4|2080.8|2080.5|2085.2|2084.9|2077.9|2077.6|1733
1726027200000|2024-09-11 04:00:00|2080.7|2080.4|2080.6|2080.3|2081.4|2081.1|2079.2|2078.9|379
1726030800000|2024-09-11 05:00:00|2080.5|2080.2|2079.9|2079.6|2080.6|2080.3|2076.7|2076.4|790
1726034400000|2024-09-11 06:00:00|2079.7|2079.4|2084|2083.7|2085.9|2085.6|2079.4|2079.1|1573
1726038000000|2024-09-11 07:00:00|2084.3|2084|2088.3|2088|2094.1|2093.8|2084.3|2084|1780
1726041600000|2024-09-11 08:00:00|2088.6|2088.3|2084.3|2084|2089|2088.7|2083.8|2083.5|1394
1726045200000|2024-09-11 09:00:00|2084.8|2084.5|2088|2087.7|2088.7|2088.4|2084.1|2083.8|1110
1726048800000|2024-09-11 10:00:00|2087.9|2087.6|2092.9|2092.6|2094.3|2094|2086.4|2086.1|2342
1726052400000|2024-09-11 11:00:00|2093|2092.7|2101|2100.7|2101.4|2101.1|2092.1|2091.8|4245
1726056000000|2024-09-11 12:00:00|2100.9|2100.6|2088.3|2088|2101.4|2101.1|2067.8|2067.5|18151
1726059600000|2024-09-11 13:00:00|2088.4|2088.1|2077.2|2076.9|2093.3|2093|2076.3|2076|27534
1726063200000|2024-09-11 14:00:00|2077.1|2076.8|2065|2064.7|2079.4|2079.1|2056.8|2056.5|37140
1726066800000|2024-09-11 15:00:00|2064.9|2064.6|2074.7|2074.4|2081.7|2081.4|2062.7|2062.4|20445
1726070400000|2024-09-11 16:00:00|2074.6|2074.3|2088.2|2087.9|2090.4|2090.1|2074|2073.7|14249
1726074000000|2024-09-11 17:00:00|2088.3|2088|2095.8|2095.5|2101.6|2101.3|2087.9|2087.6|15478
1726077600000|2024-09-11 18:00:00|2095.7|2095.4|2099.9|2099.6|2106|2105.7|2092.9|2092.6|13535
1726081200000|2024-09-11 19:00:00|2099.5|2099.2|2103.6|2103.3|2107.8|2107.5|2097|2096.7|26371
1726084800000|2024-09-11 20:00:00|2103.5|2103.2|2105|2104.2|2105.9|2105.6|2101.8|2101.5|8966
1726088400000|2024-09-11 21:00:00|||||||||1
1726092000000|2024-09-11 22:00:00|2105.2|2104.9|2104.2|2103.9|2105.7|2105.4|2102.9|2102.6|757
1726095600000|2024-09-11 23:00:00|2104.1|2103.8|2104.5|2104.2|2104.9|2104.6|2103.6|2103.3|383
1726099200000|2024-09-12 00:00:00|2104.6|2104.3|2104.4|2104.1|2107.5|2107.2|2103.8|2103.5|780
1726102800000|2024-09-12 01:00:00|2104.5|2104.2|2104.6|2104.3|2106.7|2106.4|2103.4|2103.1|797
1726106400000|2024-09-12 02:00:00|2104.7|2104.4|2104|2103.7|2105.9|2105.6|2103|2102.7|1010
1726110000000|2024-09-12 03:00:00|2103.9|2103.6|2106.5|2106.2|2107.3|2107|2103|2102.7|628
1726113600000|2024-09-12 04:00:00|2106.4|2106.1|2106.7|2106.4|2107.1|2106.8|2105.4|2105.1|597
1726117200000|2024-09-12 05:00:00|2106.6|2106.3|2108|2107.7|2109|2108.7|2106.2|2105.9|495
1726120800000|2024-09-12 06:00:00|2107.9|2107.6|2105.4|2105.1|2109.3|2109|2104.6|2104.3|1074
1726124400000|2024-09-12 07:00:00|2105.7|2105.4|2110.4|2110.1|2114.8|2114.5|2105.6|2105.3|3356
1726128000000|2024-09-12 08:00:00|2110.2|2109.9|2112.8|2112.5|2115|2114.7|2108.3|2108|2113
1726131600000|2024-09-12 09:00:00|2112.9|2112.6|2113.8|2113.5|2117.2|2116.9|2111.7|2111.4|1256
1726135200000|2024-09-12 10:00:00|2113.6|2113.3|2116.8|2116.5|2117.8|2117.5|2113.2|2112.9|1925
1726138800000|2024-09-12 11:00:00|2116.5|2116.2|2115.7|2115.4|2117.4|2117.1|2113.3|2113|2154
1726142400000|2024-09-12 12:00:00|2115.5|2115.2|2109.7|2109.4|2117.3|2117|2105.4|2105.1|8605
1726146000000|2024-09-12 13:00:00|2109.8|2109.5|2104.4|2104.1|2123.6|2123.3|2098.8|2098.5|28855
1726149600000|2024-09-12 14:00:00|2104.2|2103.9|2117.3|2117|2126.6|2126.3|2100.2|2099.9|28584
1726153200000|2024-09-12 15:00:00|2117.4|2117.1|2119.9|2119.6|2130.7|2130.4|2116.3|2116|22389
1726156800000|2024-09-12 16:00:00|2119.8|2119.5|2129.9|2129.6|2130.9|2130.6|2118.7|2118.4|11216
1726160400000|2024-09-12 17:00:00|2130|2129.7|2142.1|2141.8|2142.9|2142.6|2126.7|2126.4|19696
1726164000000|2024-09-12 18:00:00|2142.2|2141.9|2130.9|2130.6|2142.2|2141.9|2124.6|2124.3|18792
1726167600000|2024-09-12 19:00:00|2130.7|2130.4|2131.3|2131|2134.4|2134.1|2126.8|2126.5|25217
1726171200000|2024-09-12 20:00:00|2130.9|2130.6|2131.1|2130.3|2132.1|2131.8|2128.4|2128.1|7591
1726174800000|2024-09-12 21:00:00|2131.4|2130.6|2131.4|2130.6|2131.4|2130.6|2131.4|2130.6|0
1726178400000|2024-09-12 22:00:00|2132.3|2132|2133.5|2133.2|2134.2|2133.9|2132.1|2131.8|308
1726182000000|2024-09-12 23:00:00|2133.4|2133.1|2135.2|2134.9|2136.1|2135.8|2133.4|2133.1|292
1726185600000|2024-09-13 00:00:00|2135.3|2135|2136.7|2136.4|2137.9|2137.6|2135.1|2134.8|415
1726189200000|2024-09-13 01:00:00|2136.8|2136.5|2136|2135.7|2137|2136.7|2133.8|2133.5|687
1726192800000|2024-09-13 02:00:00|2136.1|2135.8|2134.5|2134.2|2136.2|2135.9|2133.3|2133|350
1726196400000|2024-09-13 03:00:00|2134.6|2134.3|2135.7|2135.4|2136.5|2136.2|2134.3|2134|198
1726200000000|2024-09-13 04:00:00|2135.8|2135.5|2135.8|2135.5|2136.8|2136.5|2135|2134.7|232
1726203600000|2024-09-13 05:00:00|2135.9|2135.6|2135.9|2135.6|2139.7|2139.4|2135.7|2135.4|403
1726207200000|2024-09-13 06:00:00|2136|2135.7|2135.1|2134.8|2136.5|2136.2|2134.2|2133.9|576
1726210800000|2024-09-13 07:00:00|2135.3|2135|2138.2|2137.9|2142.6|2142.3|2135|2134.7|2313
1726214400000|2024-09-13 08:00:00|2138.3|2138|2142.2|2141.9|2142.3|2142|2136.8|2136.5|1063
1726218000000|2024-09-13 09:00:00|2142.3|2142|2149.5|2149.2|2150.9|2150.6|2141.7|2141.4|2190
1726221600000|2024-09-13 10:00:00|2149.4|2149.1|2147.5|2147.2|2150.6|2150.3|2144.9|2144.6|1742
1726225200000|2024-09-13 11:00:00|2147.1|2146.8|2153.2|2152.9|2153.6|2153.3|2144.7|2144.4|3005
1726228800000|2024-09-13 12:00:00|2152.6|2152.3|2149.9|2149.6|2154.9|2154.6|2146.2|2145.9|6502
1726232400000|2024-09-13 13:00:00|2150.2|2149.9|2166.3|2166|2168.1|2167.8|2149.5|2149.2|45252
1726236000000|2024-09-13 14:00:00|2166.6|2166.3|2175.9|2175.6|2179.9|2179.6|2159.5|2159.2|56979
1726239600000|2024-09-13 15:00:00|2175.8|2175.5|2184.2|2183.9|2184.7|2184.4|2169.2|2168.9|32818
1726243200000|2024-09-13 16:00:00|2184.3|2184|2182.2|2181.9|2187|2186.7|2179|2178.7|32066
1726246800000|2024-09-13 17:00:00|2182.1|2181.8|2178|2177.7|2185.4|2185.1|2177|2176.7|21347
1726250400000|2024-09-13 18:00:00|2178.1|2177.8|2175.5|2175.2|2180.5|2180.2|2171.5|2171.2|24677
1726254000000|2024-09-13 19:00:00|2175.3|2175|2183.3|2183|2184.6|2184.3|2170.8|2170.5|41080
1726257600000|2024-09-13 20:00:00|2183|2182.7|2181.5|2180.7|2186|2185.7|2181.2|2180.7|10414
1726437600000|2024-09-15 22:00:00|2184.7|2184.4|2189.3|2189|2189.9|2189.6|2183.8|2183.5|1368
1726441200000|2024-09-15 23:00:00|2189.2|2188.9|2193.8|2193.5|2196|2195.7|2188.8|2188.5|1137
1726444800000|2024-09-16 00:00:00|2193.9|2193.6|2190.6|2190.3|2195.6|2195.3|2189.9|2189.6|541
1726448400000|2024-09-16 01:00:00|2190.5|2190.2|2192.2|2191.9|2192.4|2192.1|2188.1|2187.8|534
1726452000000|2024-09-16 02:00:00|2192.3|2192|2190.8|2190.5|2192.3|2192|2189.9|2189.6|363
1726455600000|2024-09-16 03:00:00|2190.9|2190.6|2195|2194.7|2195.4|2195.1|2190.5|2190.2|354
1726459200000|2024-09-16 04:00:00|2195.1|2194.8|2193.3|2193|2195.7|2195.4|2193.1|2192.8|329
1726462800000|2024-09-16 05:00:00|2193.4|2193.1|2195.2|2194.9|2195.4|2195.1|2192.5|2192.2|346
1726466400000|2024-09-16 06:00:00|2195.1|2194.8|2192.2|2191.9|2195.2|2194.9|2191.7|2191.4|470
1726470000000|2024-09-16 07:00:00|2192.5|2192.2|2194.9|2194.6|2195.4|2195.1|2188.9|2188.6|1314
1726473600000|2024-09-16 08:00:00|2195.1|2194.8|2196.4|2196.1|2196.5|2196.2|2191.8|2191.5|1871
1726477200000|2024-09-16 09:00:00|2196.2|2195.9|2194.3|2194|2203.2|2202.9|2192.7|2192.4|3992
1726480800000|2024-09-16 10:00:00|2194.1|2193.8|2199.8|2199.5|2200|2199.7|2192.1|2191.8|2007
1726484400000|2024-09-16 11:00:00|2199.2|2198.9|2197|2196.7|2199.9|2199.6|2194.2|2193.9|5263
1726488000000|2024-09-16 12:00:00|2197.1|2196.8|2188.8|2188.5|2197.7|2197.4|2186.1|2185.8|6849
1726491600000|2024-09-16 13:00:00|2188.9|2188.6|2192.3|2192|2197.2|2196.9|2177.7|2177.4|52463
1726495200000|2024-09-16 14:00:00|2192.2|2191.9|2180.8|2180.5|2196.1|2195.8|2175.6|2175.3|65950
1726498800000|2024-09-16 15:00:00|2180.7|2180.4|2185.3|2185|2186.9|2186.6|2177.6|2177.3|48965
1726502400000|2024-09-16 16:00:00|2185|2184.7|2189.5|2189.2|2190.5|2190.2|2180.8|2180.5|24070
1726506000000|2024-09-16 17:00:00|2189.4|2189.1|2190|2189.7|2191.3|2191|2186|2185.7|17403
1726509600000|2024-09-16 18:00:00|2190.1|2189.8|2193.3|2193|2193.4|2193.1|2187.2|2186.9|22934
1726513200000|2024-09-16 19:00:00|2193.2|2192.9|2191.4|2191.1|2193.6|2193.3|2186.8|2186.5|29675
1726516800000|2024-09-16 20:00:00|2191.1|2190.8|2190.3|2189.5|2191.8|2191.5|2189.1|2188.8|3336
1726520400000|2024-09-16 21:00:00|2190.5|2189.7|2189.8|2189|2190.5|2189.7|2189.4|2188.6|0
1726524000000|2024-09-16 22:00:00|2189|2188.7|2190.4|2190.1|2192.1|2191.8|2188.7|2188.4|353
1726527600000|2024-09-16 23:00:00|2190.6|2190.3|2189.4|2189.1|2191|2190.7|2188.2|2187.9|163
1726531200000|2024-09-17 00:00:00|2189.1|2188.8|2185.8|2185.5|2190.3|2190|2185.5|2185.2|261
1726534800000|2024-09-17 01:00:00|2185.7|2185.4|2188.4|2188.1|2188.7|2188.4|2184.8|2184.5|220
1726538400000|2024-09-17 02:00:00|2188.6|2188.3|2188.5|2188.2|2188.6|2188.3|2186.3|2186|155
1726542000000|2024-09-17 03:00:00|2188.4|2188.1|2188.3|2188|2189.2|2188.9|2186.8|2186.5|135
1726545600000|2024-09-17 04:00:00|2188.2|2187.9|2189.4|2189.1|2189.4|2189.1|2187.2|2186.9|174
1726549200000|2024-09-17 05:00:00|2189.5|2189.2|2190.9|2190.6|2191|2190.7|2189|2188.7|342
1726552800000|2024-09-17 06:00:00|2191|2190.7|2192.5|2192.2|2193.3|2193|2190.6|2190.3|770
1726556400000|2024-09-17 07:00:00|2192.3|2192|2192.9|2192.6|2197.4|2197.1|2192.1|2191.8|1712
1726560000000|2024-09-17 08:00:00|2192.8|2192.5|2195.5|2195.2|2196.4|2196.1|2192.7|2192.4|2556
1726563600000|2024-09-17 09:00:00|2195.6|2195.3|2198.1|2197.8|2199.4|2199.1|2195.1|2194.8|3507
1726567200000|2024-09-17 10:00:00|2198|2197.7|2195.2|2194.9|2199.8|2199.5|2194.3|2194|1583
1726570800000|2024-09-17 11:00:00|2194.9|2194.6|2205.6|2205.3|2208.3|2208|2193.7|2193.4|5692
1726574400000|2024-09-17 12:00:00|2205.7|2205.4|2204|2203.7|2205.8|2205.5|2197.4|2197.1|9552
1726578000000|2024-09-17 13:00:00|2203.9|2203.6|2203.7|2203.4|2213.4|2213.1|2202.5|2202.2|40197
1726581600000|2024-09-17 14:00:00|2203.5|2203.2|2222.8|2222.5|2228.2|2227.9|2202.5|2202.2|56612
1726585200000|2024-09-17 15:00:00|2223|2222.7|2223.7|2223.4|2233.7|2233.4|2222.2|2221.9|45919
1726588800000|2024-09-17 16:00:00|2223.9|2223.6|2203.2|2202.9|2225.4|2225.1|2202.1|2201.8|34527
1726592400000|2024-09-17 17:00:00|2203.1|2202.8|2211|2210.7|2213.3|2213|2199.6|2199.3|26083
1726596000000|2024-09-17 18:00:00|2211.1|2210.8|2210.5|2210.2|2214.2|2213.9|2206.1|2205.8|20223
1726599600000|2024-09-17 19:00:00|2210.3|2210|2208.5|2208.2|2212.9|2212.6|2202.4|2202.1|36564
1726603200000|2024-09-17 20:00:00|2208.4|2208.1|2209.5|2208.7|2211.2|2210.9|2208.4|2208.1|6440
1726606800000|2024-09-17 21:00:00|2209.6|2208.8|2209.8|2209|2210|2209.2|2209.4|2208.6|0
1726610400000|2024-09-17 22:00:00|2208.4|2208.1|2210.1|2209.8|2211.5|2211.2|2208.1|2207.8|647
1726614000000|2024-09-17 23:00:00|2210.2|2209.9|2211.8|2211.5|2212.2|2211.9|2209.1|2208.8|293
1726617600000|2024-09-18 00:00:00|2212|2211.7|2211.4|2211.1|2212.3|2212|2210.2|2209.9|329
1726621200000|2024-09-18 01:00:00|2211.5|2211.2|2212.7|2212.4|2213.1|2212.8|2210.1|2209.8|282
1726624800000|2024-09-18 02:00:00|2212.8|2212.5|2213.1|2212.8|2213.6|2213.3|2212.2|2211.9|364
1726628400000|2024-09-18 03:00:00|2213.2|2212.9|2210.4|2210.1|2213.2|2212.9|2210.1|2209.8|285
1726632000000|2024-09-18 04:00:00|2210.5|2210.2|2210.8|2210.5|2212.7|2212.4|2209.9|2209.6|234
1726635600000|2024-09-18 05:00:00|2210.6|2210.3|2212.4|2212.1|2212.7|2212.4|2209.6|2209.3|348
1726639200000|2024-09-18 06:00:00|2212.5|2212.2|2213.3|2213|2217|2216.7|2212.3|2212|1339
1726642800000|2024-09-18 07:00:00|2213.4|2213.1|2209.5|2209.2|2214.6|2214.3|2209.4|2209.1|2151
1726646400000|2024-09-18 08:00:00|2209.3|2209|2210.3|2210|2210.4|2210.1|2208.3|2208|2278
1726650000000|2024-09-18 09:00:00|2210.4|2210.1|2210.8|2210.5|2210.9|2210.6|2208.3|2208|1997
1726653600000|2024-09-18 10:00:00|2210.7|2210.4|2210.3|2210|2214.1|2213.8|2209.8|2209.5|2330
1726657200000|2024-09-18 11:00:00|2210.2|2209.9|2207.9|2207.6|2210.3|2210|2207.4|2207.1|2222
1726660800000|2024-09-18 12:00:00|2208.1|2207.8|2205.6|2205.3|2209.1|2208.8|2203.8|2203.5|5479
1726664400000|2024-09-18 13:00:00|2205.5|2205.2|2210.1|2209.8|2218.4|2218.1|2204.1|2203.8|24515
1726668000000|2024-09-18 14:00:00|2210.2|2209.9|2211.1|2210.8|2211.1|2210.8|2199.9|2199.6|23612
1726671600000|2024-09-18 15:00:00|2211.2|2210.9|2200|2199.7|2213.7|2213.4|2198.3|2198|19019
1726675200000|2024-09-18 16:00:00|2199.7|2199.4|2204.9|2204.6|2205.5|2205.2|2197.2|2196.9|11111
1726678800000|2024-09-18 17:00:00|2204.6|2204.3|2207.7|2207.4|2212.2|2211.9|2202.2|2201.9|13348
1726682400000|2024-09-18 18:00:00|2207.3|2207|2234.1|2233.8|2264.9|2264.6|2201.8|2201.5|106189
1726686000000|2024-09-18 19:00:00|2233.9|2233.6|2207.9|2207.6|2240.2|2239.9|2205|2204.7|66360
1726689600000|2024-09-18 20:00:00|2207.8|2207.5|2212.7|2211.9|2215.3|2215|2206.7|2206.4|9783
1726693200000|2024-09-18 21:00:00|2212.9|2212.1|2214.1|2213.3|2214.1|2213.3|2212.6|2211.8|2
1726696800000|2024-09-18 22:00:00|2213.3|2213|2217|2216.7|2218.8|2218.5|2212.8|2212.5|1533
1726700400000|2024-09-18 23:00:00|2217.2|2216.9|2225.1|2224.8|2225.2|2224.9|2212.5|2212.2|1990
1726704000000|2024-09-19 00:00:00|2225.2|2224.9|2222.1|2221.8|2231.8|2231.5|2220.5|2220.2|2407
1726707600000|2024-09-19 01:00:00|2222.3|2222|2224.1|2223.8|2224.2|2223.9|2217|2216.7|1080
1726711200000|2024-09-19 02:00:00|2224.2|2223.9|2236.1|2235.8|2237.2|2236.9|2224.2|2223.9|1878
1726714800000|2024-09-19 03:00:00|2236.2|2235.9|2241.4|2241.1|2241.6|2241.3|2232.9|2232.6|1785
1726718400000|2024-09-19 04:00:00|2241.5|2241.2|2239.9|2239.6|2241.7|2241.4|2237.5|2237.2|742
1726722000000|2024-09-19 05:00:00|2240.1|2239.8|2241.5|2241.2|2242|2241.7|2238.2|2237.9|968
1726725600000|2024-09-19 06:00:00|2240.8|2240.5|2244.9|2244.6|2246|2245.7|2239.1|2238.8|2046
1726729200000|2024-09-19 07:00:00|2245.5|2245.2|2252.3|2252|2252.3|2252|2240.6|2240.3|4328
1726732800000|2024-09-19 08:00:00|2252.2|2251.9|2263.6|2263.3|2267.3|2267|2250.7|2250.4|6919
1726736400000|2024-09-19 09:00:00|2263.7|2263.4|2270.5|2270.2|2274.4|2274.1|2263.4|2263.1|4337
1726740000000|2024-09-19 10:00:00|2270.2|2269.9|2280.7|2280.4|2282.9|2282.6|2268.8|2268.5|6699
1726743600000|2024-09-19 11:00:00|2280.5|2280.2|2268.1|2267.8|2281|2280.7|2267.1|2266.8|10585
1726747200000|2024-09-19 12:00:00|2268.2|2267.9|2260.9|2260.6|2270.1|2269.8|2258.5|2258.2|13417
1726750800000|2024-09-19 13:00:00|2260.3|2260|2243.5|2243.2|2265.6|2265.3|2229.5|2229.2|40688
1726754400000|2024-09-19 14:00:00|2243.8|2243.5|2238|2237.7|2257.2|2256.9|2235.5|2235.2|47005
1726758000000|2024-09-19 15:00:00|2238.1|2237.8|2246.2|2245.9|2249.6|2249.3|2237|2236.7|19693
1726761600000|2024-09-19 16:00:00|2246.3|2246|2255.4|2255.1|2255.8|2255.5|2245.5|2245.2|15429
1726765200000|2024-09-19 17:00:00|2255.3|2255|2255.7|2255.4|2257.5|2257.2|2252.3|2252|11852
1726768800000|2024-09-19 18:00:00|2255.6|2255.3|2255.5|2255.2|2257.2|2256.9|2245.5|2245.2|14391
1726772400000|2024-09-19 19:00:00|2255.3|2255|2255.3|2255|2256.7|2256.4|2246.8|2246.5|33664
1726776000000|2024-09-19 20:00:00|2255.2|2254.9|2254.6|2253.8|2256.2|2255.9|2254.1|2253.8|7224
1726779600000|2024-09-19 21:00:00|2254.5|2253.7|2254.6|2253.8|2254.8|2254|2253.9|2253.1|0
1726783200000|2024-09-19 22:00:00|2255.7|2255.4|2254.7|2254.4|2255.9|2255.6|2252.8|2252.5|863
1726786800000|2024-09-19 23:00:00|2254.6|2254.3|2253.5|2253.2|2254.8|2254.5|2252.6|2252.3|603
1726790400000|2024-09-20 00:00:00|2253.3|2253|2251|2250.7|2254.2|2253.9|2250.6|2250.3|617
1726794000000|2024-09-20 01:00:00|2251.1|2250.8|2252.8|2252.5|2252.9|2252.6|2248.9|2248.6|944
1726797600000|2024-09-20 02:00:00|2252.7|2252.4|2251.6|2251.3|2253.8|2253.5|2251|2250.7|510
1726801200000|2024-09-20 03:00:00|2251.7|2251.4|2252.6|2252.3|2253.8|2253.5|2250.5|2250.2|713
1726804800000|2024-09-20 04:00:00|2252.5|2252.2|2253.4|2253.1|2254.4|2254.1|2252.4|2252.1|238
1726808400000|2024-09-20 05:00:00|2253.5|2253.2|2251.6|2251.3|2253.8|2253.5|2249.9|2249.6|325
1726812000000|2024-09-20 06:00:00|2251.7|2251.4|2250.2|2249.9|2254.1|2253.8|2250.1|2249.8|635
1726815600000|2024-09-20 07:00:00|2250.1|2249.8|2250.1|2249.8|2253.4|2253.1|2249.4|2249.1|1518
1726819200000|2024-09-20 08:00:00|2250.5|2250.2|2247.7|2247.4|2250.7|2250.4|2244.1|2243.8|2746
1726822800000|2024-09-20 09:00:00|2247.5|2247.2|2247.2|2246.9|2251.5|2251.2|2247.1|2246.8|1680
1726826400000|2024-09-20 10:00:00|2247.3|2247|2249|2248.7|2251.9|2251.6|2244.9|2244.6|3554
1726830000000|2024-09-20 11:00:00|2249.1|2248.8|2248.7|2248.4|2250.5|2250.2|2247.1|2246.8|1766
1726833600000|2024-09-20 12:00:00|2248.8|2248.5|2251.4|2251.1|2253.1|2252.8|2248.2|2247.9|4462
1726837200000|2024-09-20 13:00:00|2251.3|2251|2240.1|2239.8|2253.5|2253.2|2232.9|2232.6|33389
1726840800000|2024-09-20 14:00:00|2239.9|2239.6|2245.1|2244.8|2250.7|2250.4|2236.3|2236|22569
1726844400000|2024-09-20 15:00:00|2245.2|2244.9|2241.8|2241.5|2245.7|2245.4|2230.5|2230.2|22092
1726848000000|2024-09-20 16:00:00|2241.7|2241.4|2243.5|2243.2|2246.9|2246.6|2240|2239.7|10458
1726851600000|2024-09-20 17:00:00|2243.6|2243.3|2242.4|2242.1|2248|2247.7|2240.2|2239.9|8662
1726855200000|2024-09-20 18:00:00|2242.3|2242|2240.6|2240.3|2242.4|2242.1|2234.5|2234.2|11509
1726858800000|2024-09-20 19:00:00|2240.5|2240.2|2234.1|2233.8|2243.8|2243.5|2231.9|2231.6|40244
1726862400000|2024-09-20 20:00:00|2234.3|2234|2237.6|2236.8|2238.2|2237.9|2232.4|2232.1|11540
1727042400000|2024-09-22 22:00:00|2237.9|2237.6|2240.3|2240|2241.8|2241.5|2235.3|2235|1098
1727046000000|2024-09-22 23:00:00|2240.2|2239.9|2242.9|2242.6|2243.6|2243.3|2240|2239.7|725
1727049600000|2024-09-23 00:00:00|2242.8|2242.5|2243.9|2243.6|2244.9|2244.6|2240.4|2240.1|1174
1727053200000|2024-09-23 01:00:00|2243.8|2243.5|2246.6|2246.3|2248.4|2248.1|2243.6|2243.3|790
1727056800000|2024-09-23 02:00:00|2246.5|2246.2|2246.8|2246.5|2247.5|2247.2|2245.4|2245.1|330
1727060400000|2024-09-23 03:00:00|2246.9|2246.6|2246.4|2246.1|2248|2247.7|2246|2245.7|329
1727064000000|2024-09-23 04:00:00|2246.3|2246|2248|2247.7|2249.6|2249.3|2246.3|2246|313
1727067600000|2024-09-23 05:00:00|2248.1|2247.8|2246.4|2246.1|2248.1|2247.8|2246|2245.7|246
1727071200000|2024-09-23 06:00:00|2246.3|2246|2243.3|2243|2246.5|2246.2|2242.9|2242.6|355
1727074800000|2024-09-23 07:00:00|2243.2|2242.9|2238.1|2237.8|2243.5|2243.2|2227.1|2226.8|2767
1727078400000|2024-09-23 08:00:00|2238.3|2238|2237.2|2236.9|2239.7|2239.4|2233.9|2233.6|981
1727082000000|2024-09-23 09:00:00|2237.1|2236.8|2239.8|2239.5|2239.8|2239.5|2235|2234.7|827
1727085600000|2024-09-23 10:00:00|2240.1|2239.8|2241.4|2241.1|2243.8|2243.5|2239.8|2239.5|1047
1727089200000|2024-09-23 11:00:00|2241.5|2241.2|2244.7|2244.4|2244.9|2244.6|2239.9|2239.6|1323
1727092800000|2024-09-23 12:00:00|2244.3|2244|2244.4|2244.1|2245.2|2244.9|2241.6|2241.3|2154
1727096400000|2024-09-23 13:00:00|2244.5|2244.2|2240.2|2239.9|2248.5|2248.2|2231.5|2231.2|23749
1727100000000|2024-09-23 14:00:00|2240.1|2239.8|2224.4|2224.1|2244|2243.7|2224|2223.7|20700
1727103600000|2024-09-23 15:00:00|2224.5|2224.2|2225.5|2225.2|2226.1|2225.8|2217.3|2217|13910
1727107200000|2024-09-23 16:00:00|2225.4|2225.1|2224.5|2224.2|2225.7|2225.4|2218.1|2217.8|10019
1727110800000|2024-09-23 17:00:00|2224.3|2224|2225.9|2225.6|2228.1|2227.8|2222.2|2221.9|5576
1727114400000|2024-09-23 18:00:00|2225.8|2225.5|2225.9|2225.6|2228.7|2228.4|2222.7|2222.4|5962
1727118000000|2024-09-23 19:00:00|2225.6|2225.3|2224.8|2224.5|2229.3|2229|2223.8|2223.5|19798
1727121600000|2024-09-23 20:00:00|2224.6|2224.3|2224.9|2224.1|2225.9|2225.6|2223.3|2223|4857
1727125200000|2024-09-23 21:00:00|2224.8|2224|2224.5|2223.7|2224.9|2224.1|2224.5|2223.7|0
1727128800000|2024-09-23 22:00:00|2224.4|2223.6|2223.3|2223|2224.9|2224.6|2222.6|2222.3|447
1727132400000|2024-09-23 23:00:00|2223.4|2223.1|2223.2|2222.9|2224.3|2224|2222.5|2222.2|375
1727136000000|2024-09-24 00:00:00|2223.1|2222.8|2220.9|2220.6|2224.7|2224.4|2220.6|2220.3|536
1727139600000|2024-09-24 01:00:00|2221|2220.7|2220.9|2220.6|2225.9|2225.6|2219.8|2219.5|978
1727143200000|2024-09-24 02:00:00|2221|2220.7|2221|2220.7|2221.4|2221.1|2218.4|2218.1|544
1727146800000|2024-09-24 03:00:00|2221.1|2220.8|2220.5|2220.2|2221.2|2220.9|2219.5|2219.2|322
1727150400000|2024-09-24 04:00:00|2220.4|2220.1|2225.3|2225|2225.3|2225|2220.3|2220|413
1727154000000|2024-09-24 05:00:00|2225.2|2224.9|2226.7|2226.4|2227.8|2227.5|2225.1|2224.8|574
1727157600000|2024-09-24 06:00:00|2226.6|2226.3|2232|2231.7|2232.6|2232.3|2225.8|2225.5|1075
1727161200000|2024-09-24 07:00:00|2231.9|2231.6|2231.9|2231.6|2232.5|2232.2|2226.7|2226.4|1367
1727164800000|2024-09-24 08:00:00|2231.8|2231.5|2234.5|2234.2|2236.3|2236|2231.1|2230.8|1648
1727168400000|2024-09-24 09:00:00|2234.4|2234.1|2230.2|2229.9|2235|2234.7|2224.7|2224.4|1751
1727172000000|2024-09-24 10:00:00|2230.3|2230|2230.7|2230.4|2236.9|2236.6|2229.8|2229.5|1801
1727175600000|2024-09-24 11:00:00|2230.6|2230.3|2228.4|2228.1|2233.9|2233.6|2226.2|2225.9|1712
1727179200000|2024-09-24 12:00:00|2229|2228.7|2231.6|2231.3|2231.7|2231.4|2226.9|2226.6|2375
1727182800000|2024-09-24 13:00:00|2231.5|2231.2|2230.7|2230.4|2236.4|2236.1|2228.2|2227.9|20537
1727186400000|2024-09-24 14:00:00|2230.8|2230.5|2222.1|2221.8|2231.6|2231.3|2211.5|2211.2|27593
1727190000000|2024-09-24 15:00:00|2222.2|2221.9|2222.1|2221.8|2228.4|2228.1|2219.7|2219.4|13150
1727193600000|2024-09-24 16:00:00|2222.3|2222|2226.6|2226.3|2228.9|2228.6|2221.9|2221.6|7753
1727197200000|2024-09-24 17:00:00|2226.5|2226.2|2229.3|2229|2231.3|2231|2225.7|2225.4|6360
1727200800000|2024-09-24 18:00:00|2229.5|2229.2|2228.2|2227.9|2232.4|2232.1|2225.9|2225.6|7452
1727204400000|2024-09-24 19:00:00|2228|2227.7|2227.9|2227.6|2231|2230.7|2227.1|2226.8|21750
1727208000000|2024-09-24 20:00:00|2227.8|2227.5|2228.3|2227.5|2229.1|2228.8|2226.4|2226.1|6470
1727211600000|2024-09-24 21:00:00|2228.4|2227.6|2228.6|2227.8|2228.7|2227.9|2228.3|2227.5|0
1727215200000|2024-09-24 22:00:00|2228.7|2227.9|2228.4|2228.1|2229.5|2229.2|2227.4|2227.1|409
1727218800000|2024-09-24 23:00:00|2228.3|2228|2227.8|2227.5|2229|2228.7|2227.3|2227|357
1727222400000|2024-09-25 00:00:00|2227.6|2227.3|2224.2|2223.9|2228.4|2228.1|2223|2222.7|978
1727226000000|2024-09-25 01:00:00|2224.4|2224.1|2222.2|2221.9|2225|2224.7|2221.4|2221.1|692
1727229600000|2024-09-25 02:00:00|2222.1|2221.8|2221.2|2220.9|2223.6|2223.3|2221.2|2220.9|497
1727233200000|2024-09-25 03:00:00|2221|2220.7|2222.9|2222.6|2224.2|2223.9|2219.9|2219.6|556
1727236800000|2024-09-25 04:00:00|2223|2222.7|2222.1|2221.8|2223.2|2222.9|2221.9|2221.6|203
1727240400000|2024-09-25 05:00:00|2222|2221.7|2217.7|2217.4|2223|2222.7|2216.9|2216.6|978
1727244000000|2024-09-25 06:00:00|2217.6|2217.3|2215.2|2214.9|2218.9|2218.6|2215|2214.7|984
1727247600000|2024-09-25 07:00:00|2215.4|2215.1|2223.8|2223.5|2223.9|2223.6|2215.1|2214.8|1447
1727251200000|2024-09-25 08:00:00|2223.7|2223.4|2225|2224.7|2225.8|2225.5|2222.8|2222.5|995
1727254800000|2024-09-25 09:00:00|2224.9|2224.6|2226|2225.7|2226.3|2226|2223.1|2222.8|623
1727258400000|2024-09-25 10:00:00|2226.1|2225.8|2231.8|2231.5|2231.8|2231.5|2226|2225.7|1225
1727262000000|2024-09-25 11:00:00|2232.3|2232|2231.2|2230.9|2233.1|2232.8|2228.2|2227.9|1206
1727265600000|2024-09-25 12:00:00|2231.3|2231|2227.4|2227.1|2231.6|2231.3|2226.8|2226.5|1859
1727269200000|2024-09-25 13:00:00|2227.2|2226.9|2217.9|2217.6|2230.3|2230|2215.2|2214.9|21288
1727272800000|2024-09-25 14:00:00|2218|2217.7|2221.7|2221.4|2224.7|2224.4|2213.8|2213.5|15980
1727276400000|2024-09-25 15:00:00|2221.8|2221.5|2214.2|2213.9|2223.7|2223.4|2212.8|2212.5|11721
1727280000000|2024-09-25 16:00:00|2214|2213.7|2207.8|2207.5|2216.5|2216.2|2207.3|2207|10818
1727283600000|2024-09-25 17:00:00|2207.9|2207.6|2206|2205.7|2209.5|2209.2|2199.8|2199.5|13909
1727287200000|2024-09-25 18:00:00|2205.9|2205.6|2204.2|2203.9|2208.3|2208|2201.5|2201.2|8106
1727290800000|2024-09-25 19:00:00|2204.1|2203.8|2201|2200.7|2208.4|2208.1|2198.8|2198.5|23820
1727294400000|2024-09-25 20:00:00|2200.9|2200.6|2202.2|2201.4|2203.6|2203.3|2200.6|2200.3|7732
1727298000000|2024-09-25 21:00:00|2202.1|2201.3|2202.4|2201.6|2202.6|2201.8|2201.8|2201|0
1727301600000|2024-09-25 22:00:00|2203.3|2203|2203.1|2202.8|2204.1|2203.8|2201.5|2201.2|551
1727305200000|2024-09-25 23:00:00|2203.2|2202.9|2204.3|2204|2205.9|2205.6|2202|2201.7|618
1727308800000|2024-09-26 00:00:00|2204.2|2203.9|2207.5|2207.2|2208.5|2208.2|2204.2|2203.9|837
1727312400000|2024-09-26 01:00:00|2207.4|2207.1|2208.8|2208.5|2209.5|2209.2|2205.3|2205|762
1727316000000|2024-09-26 02:00:00|2208.9|2208.6|2211.1|2210.8|2211.1|2210.8|2208.3|2208|998
1727319600000|2024-09-26 03:00:00|2211.2|2210.9|2213.8|2213.5|2213.9|2213.6|2210.5|2210.2|686
1727323200000|2024-09-26 04:00:00|2213.9|2213.6|2213.2|2212.9|2214.2|2213.9|2212.9|2212.6|361
1727326800000|2024-09-26 05:00:00|2213.3|2213|2215.9|2215.6|2216.6|2216.3|2212.2|2211.9|764
1727330400000|2024-09-26 06:00:00|2216.2|2215.9|2217.6|2217.3|2219.2|2218.9|2215.6|2215.3|1384
1727334000000|2024-09-26 07:00:00|2217.7|2217.4|2217.5|2217.2|2218.6|2218.3|2213.8|2213.5|2241
1727337600000|2024-09-26 08:00:00|2217.4|2217.1|2219.6|2219.3|2220.4|2220.1|2215.7|2215.4|2290
1727341200000|2024-09-26 09:00:00|2219.5|2219.2|2220.2|2219.9|2221.6|2221.3|2217.1|2216.8|1558
1727344800000|2024-09-26 10:00:00|2220.1|2219.8|2224.1|2223.8|2224.7|2224.4|2219.2|2218.9|1814
1727348400000|2024-09-26 11:00:00|2223.7|2223.4|2220.3|2220|2224|2223.7|2217.6|2217.3|2979
1727352000000|2024-09-26 12:00:00|2220.5|2220.2|2227.7|2227.4|2228.4|2228.1|2217.7|2217.4|5938
1727355600000|2024-09-26 13:00:00|2227.6|2227.3|2223.7|2223.4|2232|2231.7|2220.5|2220.2|22814
1727359200000|2024-09-26 14:00:00|2224.2|2223.9|2210.3|2210|2235.6|2235.3|2209.5|2209.2|25445
1727362800000|2024-09-26 15:00:00|2209.9|2209.6|2226|2225.7|2226.9|2226.6|2207.8|2207.5|13076
1727366400000|2024-09-26 16:00:00|2225.9|2225.6|2218|2217.7|2226.4|2226.1|2217.7|2217.4|7846
1727370000000|2024-09-26 17:00:00|2217.7|2217.4|2219.7|2219.4|2221.4|2221.1|2212|2211.7|6842
1727373600000|2024-09-26 18:00:00|2219.8|2219.5|2219.7|2219.4|2221.3|2221|2216.9|2216.6|5853
1727377200000|2024-09-26 19:00:00|2219.8|2219.5|2213.4|2213.1|2223|2222.7|2213.1|2212.8|23739
1727380800000|2024-09-26 20:00:00|2213.3|2213|2215.3|2214.5|2216.6|2216.3|2213.3|2213|5235
1727384400000|2024-09-26 21:00:00|2215.2|2214.4|2215.7|2214.9|2216|2215.2|2215.2|2214.4|0
1727388000000|2024-09-26 22:00:00|2215.1|2214.8|2216.7|2216.4|2219.1|2218.8|2215.1|2214.8|753
1727391600000|2024-09-26 23:00:00|2216.6|2216.3|2214.3|2214|2217.4|2217.1|2213.2|2212.9|501
1727395200000|2024-09-27 00:00:00|2214.4|2214.1|2214.4|2214.1|2215.2|2214.9|2211.5|2211.2|669
1727398800000|2024-09-27 01:00:00|2214.3|2214|2208.2|2207.9|2215.7|2215.4|2208.2|2207.9|1219
1727402400000|2024-09-27 02:00:00|2208.3|2208|2208.4|2208.1|2209.5|2209.2|2207.3|2207|715
1727406000000|2024-09-27 03:00:00|2208.3|2208|2209.8|2209.5|2210|2209.7|2206.6|2206.3|642
1727409600000|2024-09-27 04:00:00|2209.9|2209.6|2211.9|2211.6|2212.2|2211.9|2209.8|2209.5|698
1727413200000|2024-09-27 05:00:00|2212|2211.7|2212.5|2212.2|2213|2212.7|2207.9|2207.6|789
1727416800000|2024-09-27 06:00:00|2212.7|2212.4|2209.8|2209.5|2213.7|2213.4|2208.2|2207.9|921
1727420400000|2024-09-27 07:00:00|2210|2209.7|2213.7|2213.4|2215|2214.7|2210|2209.7|1807
1727424000000|2024-09-27 08:00:00|2213.6|2213.3|2217.5|2217.2|2220.9|2220.6|2212.8|2212.5|1990
1727427600000|2024-09-27 09:00:00|2217.6|2217.3|2222|2221.7|2223.4|2223.1|2217.5|2217.2|1220
1727431200000|2024-09-27 10:00:00|2221.9|2221.6|2218.8|2218.5|2223.3|2223|2218.3|2218|903
1727434800000|2024-09-27 11:00:00|2219.2|2218.9|2223|2222.7|2224|2223.7|2219|2218.7|1243
1727438400000|2024-09-27 12:00:00|2222.9|2222.6|2240.2|2239.9|2241.4|2241.1|2222.3|2222|11509
1727442000000|2024-09-27 13:00:00|2240.1|2239.8|2230.8|2230.5|2243.1|2242.8|2225.3|2225|23553
1727445600000|2024-09-27 14:00:00|2230.9|2230.6|2248.9|2248.6|2252.2|2251.9|2225.6|2225.3|25708
1727449200000|2024-09-27 15:00:00|2248.8|2248.5|2245.2|2244.9|2250.2|2249.9|2244.6|2244.3|13385
1727452800000|2024-09-27 16:00:00|2245.3|2245|2235.4|2235.1|2245.5|2245.2|2233.4|2233.1|19645
1727456400000|2024-09-27 17:00:00|2235.3|2235|2234.7|2234.4|2237.6|2237.3|2229.3|2229|11053
1727460000000|2024-09-27 18:00:00|2234.6|2234.3|2232.1|2231.8|2234.6|2234.3|2220.6|2220.3|12577
1727463600000|2024-09-27 19:00:00|2232|2231.7|2228.5|2228.2|2232.4|2232.1|2224.3|2224|21554
1727467200000|2024-09-27 20:00:00|2227.5|2227.2|2226.7|2225.9|2229.5|2229.2|2225.7|2225.4|7418
1727647200000|2024-09-29 22:00:00|2224|2223.7|2229.6|2229.3|2230|2229.7|2222.1|2221.8|731
1727650800000|2024-09-29 23:00:00|2229.5|2229.2|2232.7|2232.4|2233.8|2233.5|2228.7|2228.4|726
1727654400000|2024-09-30 00:00:00|2233|2232.7|2232.8|2232.5|2234.2|2233.9|2230.9|2230.6|813
1727658000000|2024-09-30 01:00:00|2232.7|2232.4|2227.5|2227.2|2232.7|2232.4|2225.6|2225.3|1064
1727661600000|2024-09-30 02:00:00|2227.3|2227|2229.2|2228.9|2229.3|2229|2225.3|2225|464
1727665200000|2024-09-30 03:00:00|2229.3|2229|2229.5|2229.2|2230|2229.7|2228.5|2228.2|360
1727668800000|2024-09-30 04:00:00|2229.4|2229.1|2228.7|2228.4|2230.8|2230.5|2228.1|2227.8|262
1727672400000|2024-09-30 05:00:00|2228.6|2228.3|2227.3|2227|2229.6|2229.3|2226.8|2226.5|365
1727676000000|2024-09-30 06:00:00|2227.4|2227.1|2225.1|2224.8|2228|2227.7|2224.1|2223.8|698
1727679600000|2024-09-30 07:00:00|2225.4|2225.1|2225.9|2225.6|2231.9|2231.6|2224|2223.7|2118
1727683200000|2024-09-30 08:00:00|2225.7|2225.4|2218.5|2218.2|2228|2227.7|2217.3|2217|2094
1727686800000|2024-09-30 09:00:00|2218.6|2218.3|2218.3|2218|2219.2|2218.9|2212.9|2212.6|1735
1727690400000|2024-09-30 10:00:00|2218.2|2217.9|2216.3|2216|2220.5|2220.2|2213.9|2213.6|1433
1727694000000|2024-09-30 11:00:00|2216.7|2216.4|2212.6|2212.3|2217.1|2216.8|2211.4|2211.1|1714
1727697600000|2024-09-30 12:00:00|2212.7|2212.4|2215.2|2214.9|2217.4|2217.1|2211.7|2211.4|1871
1727701200000|2024-09-30 13:00:00|2215|2214.7|2232.1|2231.8|2235.3|2235|2214.1|2213.8|20281
1727704800000|2024-09-30 14:00:00|2231.9|2231.6|2233|2232.7|2239.3|2239|2228.4|2228.1|15856
1727708400000|2024-09-30 15:00:00|2233.1|2232.8|2230.1|2229.8|2240.5|2240.2|2228.6|2228.3|8865
1727712000000|2024-09-30 16:00:00|2230.2|2229.9|2235.9|2235.6|2237.3|2237|2229.1|2228.8|5997
1727715600000|2024-09-30 17:00:00|2235.8|2235.5|2231.1|2230.8|2236.6|2236.3|2230|2229.7|6774
1727719200000|2024-09-30 18:00:00|2231|2230.7|2221.7|2221.4|2231.3|2231|2209.8|2209.5|23246
1727722800000|2024-09-30 19:00:00|2221.6|2221.3|2233.3|2233|2236.5|2236.2|2217.4|2217.1|38349
1727726400000|2024-09-30 20:00:00|2233.2|2232.9|2230.9|2230.1|2234|2233.7|2229.1|2228.8|8841
1727733600000|2024-09-30 22:00:00|2230.8|2230.5|2230.1|2229.8|2232.6|2232.3|2228|2227.7|898
1727737200000|2024-09-30 23:00:00|2230|2229.7|2230.7|2230.4|2230.9|2230.6|2228.1|2227.8|369
1727740800000|2024-10-01 00:00:00|2230.6|2230.3|2234.1|2233.8|2234.6|2234.3|2228.9|2228.6|439
1727744400000|2024-10-01 01:00:00|2234.2|2233.9|2237|2236.7|2237.2|2236.9|2233.8|2233.5|419
1727748000000|2024-10-01 02:00:00|2236.9|2236.6|2234|2233.7|2237.2|2236.9|2233.3|2233|231
1727751600000|2024-10-01 03:00:00|2234.1|2233.8|2233.6|2233.3|2234.3|2234|2232.7|2232.4|240
1727755200000|2024-10-01 04:00:00|2233.7|2233.4|2231.5|2231.2|2233.7|2233.4|2231.1|2230.8|212
1727758800000|2024-10-01 05:00:00|2231.4|2231.1|2230.6|2230.3|2232.7|2232.4|2230.2|2229.9|191
1727762400000|2024-10-01 06:00:00|2231|2230.7|2231.9|2231.6|2233|2232.7|2229.9|2229.6|452
1727766000000|2024-10-01 07:00:00|2231.5|2231.2|2229.2|2228.9|2231.5|2231.2|2223.5|2223.2|1839
1727769600000|2024-10-01 08:00:00|2229.3|2229|2229.2|2228.9|2229.5|2229.2|2223.5|2223.2|1272
1727773200000|2024-10-01 09:00:00|2229.1|2228.8|2229.2|2228.9|2229.9|2229.6|2226.5|2226.2|728
1727776800000|2024-10-01 10:00:00|2229.1|2228.8|2230.4|2230.1|2231.4|2231.1|2227.4|2227.1|1821
1727780400000|2024-10-01 11:00:00|2230.2|2229.9|2232.4|2232.1|2233.7|2233.4|2230|2229.7|1787
1727784000000|2024-10-01 12:00:00|2232.2|2231.9|2231.1|2230.8|2233.8|2233.5|2228.7|2228.4|1794
1727787600000|2024-10-01 13:00:00|2230.8|2230.5|2204.5|2204.2|2230.9|2230.6|2197.5|2197.2|39087
1727791200000|2024-10-01 14:00:00|2204.1|2203.8|2200.3|2200|2211.8|2211.5|2185.9|2185.6|34427
1727794800000|2024-10-01 15:00:00|2200.2|2199.9|2198.2|2197.9|2205.4|2205.1|2187.5|2187.2|19396
1727798400000|2024-10-01 16:00:00|2197.7|2197.4|2202.1|2201.8|2204|2203.7|2191.8|2191.5|14405
1727802000000|2024-10-01 17:00:00|2201.7|2201.4|2203.5|2203.2|2203.5|2203.2|2188|2187.7|13904
1727805600000|2024-10-01 18:00:00|2203.1|2202.8|2207.1|2206.8|2211.5|2211.2|2203|2202.7|11520
1727809200000|2024-10-01 19:00:00|2206.9|2206.6|2202.4|2202.1|2208.2|2207.9|2198|2197.7|24493
1727812800000|2024-10-01 20:00:00|2202.3|2202|2200.2|2199.4|2204.2|2203.9|2199.1|2198.8|7188
1727820000000|2024-10-01 22:00:00|2201.5|2201.2|2196.2|2195.9|2203|2202.7|2193.9|2193.6|1260
1727823600000|2024-10-01 23:00:00|2196.1|2195.8|2196|2195.7|2198.5|2198.2|2192.4|2192.1|920
1727827200000|2024-10-02 00:00:00|2196.1|2195.8|2199.6|2199.3|2201.6|2201.3|2196.1|2195.8|700
1727830800000|2024-10-02 01:00:00|2199.7|2199.4|2201.3|2201|2202.7|2202.4|2198.9|2198.6|393
1727834400000|2024-10-02 02:00:00|2201.5|2201.2|2199.7|2199.4|2202.2|2201.9|2197.7|2197.4|623
1727838000000|2024-10-02 03:00:00|2199.6|2199.3|2201.4|2201.1|2201.8|2201.5|2197.1|2196.8|300
1727841600000|2024-10-02 04:00:00|2201.5|2201.2|2196.2|2195.9|2201.6|2201.3|2194.4|2194.1|323
1727845200000|2024-10-02 05:00:00|2196.1|2195.8|2194.7|2194.4|2197.3|2197|2190.6|2190.3|538
1727848800000|2024-10-02 06:00:00|2195.2|2194.9|2193.7|2193.4|2196.2|2195.9|2191.9|2191.6|718
1727852400000|2024-10-02 07:00:00|2194.1|2193.8|2194|2193.7|2198|2197.7|2191.8|2191.5|1481
1727856000000|2024-10-02 08:00:00|2194.2|2193.9|2190.8|2190.5|2197.4|2197.1|2190.8|2190.5|1318
1727859600000|2024-10-02 09:00:00|2190.9|2190.6|2187.1|2186.8|2191|2190.7|2184.3|2184|2652
1727863200000|2024-10-02 10:00:00|2187|2186.7|2188.6|2188.3|2191.4|2191.1|2182.1|2181.8|2631
1727866800000|2024-10-02 11:00:00|2189.2|2188.9|2183.8|2183.5|2189.3|2189|2183.4|2183.1|1907
1727870400000|2024-10-02 12:00:00|2183.9|2183.6|2192.6|2192.3|2193.3|2193|2183.4|2183.1|5616
1727874000000|2024-10-02 13:00:00|2192.7|2192.4|2196.9|2196.6|2201.8|2201.5|2185.8|2185.5|21273
1727877600000|2024-10-02 14:00:00|2196.6|2196.3|2199.2|2198.9|2211.5|2211.2|2196.4|2196.1|22635
1727881200000|2024-10-02 15:00:00|2199.3|2199|2206.3|2206|2207|2206.7|2196.9|2196.6|10474
1727884800000|2024-10-02 16:00:00|2206.2|2205.9|2197.3|2197|2207.4|2207.1|2197|2196.7|7463
1727888400000|2024-10-02 17:00:00|2197.2|2196.9|2203.5|2203.2|2204.2|2203.9|2194.3|2194|6821
1727892000000|2024-10-02 18:00:00|2203.4|2203.1|2200.8|2200.5|2204.5|2204.2|2196.6|2196.3|5174
1727895600000|2024-10-02 19:00:00|2200.7|2200.4|2199.6|2199.3|2201.6|2201.3|2197.3|2197|18419
1727899200000|2024-10-02 20:00:00|2199.8|2199.5|2202.7|2201.9|2204.4|2204.1|2198.8|2198.5|5849
1727906400000|2024-10-02 22:00:00|2202.8|2202.5|2202.2|2201.9|2205.1|2204.8|2201.5|2201.2|441
1727910000000|2024-10-02 23:00:00|2202|2201.7|2202.2|2201.9|2202.9|2202.6|2200.6|2200.3|202
1727913600000|2024-10-03 00:00:00|2202.3|2202|2198.8|2198.5|2202.3|2202|2196.2|2195.9|690
1727917200000|2024-10-03 01:00:00|2198.7|2198.4|2197|2196.7|2199.3|2199|2194.5|2194.2|631
1727920800000|2024-10-03 02:00:00|2197.1|2196.8|2195.2|2194.9|2198.1|2197.8|2195.1|2194.8|330
1727924400000|2024-10-03 03:00:00|2195.3|2195|2194.2|2193.9|2197.3|2197|2193.3|2193|481
1727928000000|2024-10-03 04:00:00|2194.3|2194|2193.5|2193.2|2195.1|2194.8|2193.2|2192.9|200
1727931600000|2024-10-03 05:00:00|2193.4|2193.1|2193.8|2193.5|2196|2195.7|2193.3|2193|370
1727935200000|2024-10-03 06:00:00|2193.7|2193.4|2195.8|2195.5|2196.7|2196.4|2193|2192.7|978
1727938800000|2024-10-03 07:00:00|2196.1|2195.8|2183.7|2183.4|2197.1|2196.8|2179.7|2179.4|2531
1727942400000|2024-10-03 08:00:00|2183.5|2183.2|2184.1|2183.8|2186.8|2186.5|2181.6|2181.3|1445
1727946000000|2024-10-03 09:00:00|2184|2183.7|2185.5|2185.2|2187.7|2187.4|2182.4|2182.1|1118
1727949600000|2024-10-03 10:00:00|2185.2|2184.9|2186.8|2186.5|2187.1|2186.8|2182.3|2182|914
1727953200000|2024-10-03 11:00:00|2186.9|2186.6|2192.6|2192.3|2193.3|2193|2186.7|2186.4|1919
1727956800000|2024-10-03 12:00:00|2192.5|2192.2|2189.1|2188.8|2193.2|2192.9|2187.7|2187.4|3604
1727960400000|2024-10-03 13:00:00|2189.2|2188.9|2183.1|2182.8|2190.4|2190.1|2174.8|2174.5|22681
1727964000000|2024-10-03 14:00:00|2183.2|2182.9|2178.1|2177.8|2195.6|2195.3|2175|2174.7|29995
1727967600000|2024-10-03 15:00:00|2178.2|2177.9|2191.3|2191|2193.5|2193.2|2177|2176.7|11973
1727971200000|2024-10-03 16:00:00|2191.2|2190.9|2179.6|2179.3|2195.1|2194.8|2178.3|2178|14907
1727974800000|2024-10-03 17:00:00|2179.7|2179.4|2178.9|2178.6|2182.7|2182.4|2173.7|2173.4|17777
1727978400000|2024-10-03 18:00:00|2178.8|2178.5|2180.1|2179.8|2185.5|2185.2|2177|2176.7|10705
1727982000000|2024-10-03 19:00:00|2179.6|2179.3|2184.2|2183.9|2185|2184.7|2177.9|2177.6|26726
1727985600000|2024-10-03 20:00:00|2184.1|2183.8|2183.1|2182.3|2185.6|2185.3|2182.4|2182.1|6922
1727989200000|2024-10-03 21:00:00|2183.4|2182.6|2183.5|2182.7|2183.5|2182.7|2183.4|2182.6|0
1727992800000|2024-10-03 22:00:00|2183.4|2183.1|2186.2|2185.9|2188.3|2188|2181.3|2181|1560
1727996400000|2024-10-03 23:00:00|2186.3|2186|2188.6|2188.3|2189.1|2188.8|2184.7|2184.4|836
1728000000000|2024-10-04 00:00:00|2188.5|2188.2|2186|2185.7|2188.8|2188.5|2183.1|2182.8|684
1728003600000|2024-10-04 01:00:00|2185.9|2185.6|2189.4|2189.1|2191|2190.7|2183.7|2183.4|648
1728007200000|2024-10-04 02:00:00|2189.1|2188.8|2188.8|2188.5|2191.2|2190.9|2188|2187.7|406
1728010800000|2024-10-04 03:00:00|2188.9|2188.6|2186.3|2186|2189|2188.7|2186.1|2185.8|191
1728014400000|2024-10-04 04:00:00|2186.2|2185.9|2186.1|2185.8|2189.4|2189.1|2185.1|2184.8|238
1728018000000|2024-10-04 05:00:00|2186.2|2185.9|2187|2186.7|2188.1|2187.8|2186|2185.7|211
1728021600000|2024-10-04 06:00:00|2187.1|2186.8|2183.6|2183.3|2188.3|2188|2183.6|2183.3|497
1728025200000|2024-10-04 07:00:00|2183.8|2183.5|2191.9|2191.6|2193.7|2193.4|2182.4|2182.1|1824
1728028800000|2024-10-04 08:00:00|2192.1|2191.8|2188.1|2187.8|2192.8|2192.5|2187.9|2187.6|1484
1728032400000|2024-10-04 09:00:00|2188.2|2187.9|2192.3|2192|2192.6|2192.3|2187.9|2187.6|694
1728036000000|2024-10-04 10:00:00|2192.4|2192.1|2192.4|2192.1|2194.7|2194.4|2191.3|2191|828
1728039600000|2024-10-04 11:00:00|2192.5|2192.2|2194.8|2194.5|2197.4|2197.1|2192.4|2192.1|2113
1728043200000|2024-10-04 12:00:00|2194.9|2194.6|2218.8|2218.5|2226.9|2226.6|2194.2|2193.9|24829
1728046800000|2024-10-04 13:00:00|2219.6|2219.3|2210.7|2210.4|2226.6|2226.3|2204.4|2204.1|33120
1728050400000|2024-10-04 14:00:00|2210.8|2210.5|2212.7|2212.4|2217|2216.7|2196.6|2196.3|27712
1728054000000|2024-10-04 15:00:00|2212.4|2212.1|2211.3|2211|2215.9|2215.6|2200.8|2200.5|17923
1728057600000|2024-10-04 16:00:00|2211.2|2210.9|2216.7|2216.4|2217.7|2217.4|2208.9|2208.6|10849
1728061200000|2024-10-04 17:00:00|2216.5|2216.2|2207.7|2207.4|2218|2217.7|2207|2206.7|9023
1728064800000|2024-10-04 18:00:00|2207.8|2207.5|2214.5|2214.2|2214.6|2214.3|2206.3|2206|6984
1728068400000|2024-10-04 19:00:00|2214.4|2214.1|2216.5|2216.2|2217.8|2217.5|2211.3|2211|22336
1728072000000|2024-10-04 20:00:00|2216.4|2216.1|2215.2|2214.4|2217.2|2216.9|2214.7|2214.4|5723
1728252000000|2024-10-06 22:00:00|2221.1|2220.8|2220.8|2220.5|2224|2223.7|2219.6|2219.3|1225
1728255600000|2024-10-06 23:00:00|2220.7|2220.4|2218.3|2218|2222.3|2222|2217.6|2217.3|502
1728259200000|2024-10-07 00:00:00|2218.2|2217.9|2217.6|2217.3|2218.7|2218.4|2215.8|2215.5|683
1728262800000|2024-10-07 01:00:00|2217.7|2217.4|2219|2218.7|2223.1|2222.8|2217|2216.7|782
1728266400000|2024-10-07 02:00:00|2218.9|2218.6|2218|2217.7|2220.7|2220.4|2217.7|2217.4|301
1728270000000|2024-10-07 03:00:00|2218.1|2217.8|2218.9|2218.6|2219.6|2219.3|2217.4|2217.1|293
1728273600000|2024-10-07 04:00:00|2218.8|2218.5|2218.4|2218.1|2220.8|2220.5|2217.7|2217.4|303
1728277200000|2024-10-07 05:00:00|2218.3|2218|2216.5|2216.2|2219.2|2218.9|2216.1|2215.8|314
1728280800000|2024-10-07 06:00:00|2216.2|2215.9|2219.2|2218.9|2219.5|2219.2|2214|2213.7|1177
1728284400000|2024-10-07 07:00:00|2219.3|2219|2206.9|2206.6|2219.3|2219|2205.6|2205.3|2519
1728288000000|2024-10-07 08:00:00|2206.8|2206.5|2203.1|2202.8|2209.1|2208.8|2203.1|2202.8|1335
1728291600000|2024-10-07 09:00:00|2203.2|2202.9|2201.2|2200.9|2203.2|2202.9|2197|2196.7|2234
1728295200000|2024-10-07 10:00:00|2201.1|2200.8|2204.1|2203.8|2206.2|2205.9|2199.7|2199.4|1668
1728298800000|2024-10-07 11:00:00|2204.2|2203.9|2208.5|2208.2|2208.5|2208.2|2200.6|2200.3|1819
1728302400000|2024-10-07 12:00:00|2208.4|2208.1|2210.1|2209.8|2213.2|2212.9|2207.3|2207|2953
1728306000000|2024-10-07 13:00:00|2210.2|2209.9|2197.8|2197.5|2212.6|2212.3|2197|2196.7|17368
1728309600000|2024-10-07 14:00:00|2197.9|2197.6|2200.3|2200|2207.6|2207.3|2196.6|2196.3|13848
1728313200000|2024-10-07 15:00:00|2200.2|2199.9|2198.3|2198|2205|2204.7|2196.6|2196.3|6643
1728316800000|2024-10-07 16:00:00|2198.4|2198.1|2202.1|2201.8|2202.6|2202.3|2195.5|2195.2|6387
1728320400000|2024-10-07 17:00:00|2202|2201.7|2197.8|2197.5|2202.9|2202.6|2195.1|2194.8|4254
1728324000000|2024-10-07 18:00:00|2197.7|2197.4|2184.7|2184.4|2198|2197.7|2182.3|2182|13313
1728327600000|2024-10-07 19:00:00|2184.6|2184.3|2198.7|2198.4|2200.3|2200|2183.8|2183.5|22085
1728331200000|2024-10-07 20:00:00|2198.6|2198.3|2201.1|2200.3|2202|2201.7|2198.5|2198.2|6698
1728334800000|2024-10-07 21:00:00|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|2201.4|2200.6|0
1728338400000|2024-10-07 22:00:00|2201.2|2200.9|2197.4|2197.1|2202.9|2202.6|2188.2|2187.9|2431
1728342000000|2024-10-07 23:00:00|2197|2196.7|2199.6|2199.3|2201.5|2201.2|2196.9|2196.6|1025
1728345600000|2024-10-08 00:00:00|2200.1|2199.8|2200.9|2200.6|2202.5|2202.2|2199.8|2199.5|733
1728349200000|2024-10-08 01:00:00|2201.1|2200.8|2196.9|2196.6|2201.5|2201.2|2195.4|2195.1|741
1728352800000|2024-10-08 02:00:00|2196.8|2196.5|2196.4|2196.1|2197.4|2197.1|2193|2192.7|1263
1728356400000|2024-10-08 03:00:00|2196.5|2196.2|2194.1|2193.8|2197.6|2197.3|2192.9|2192.6|545
1728360000000|2024-10-08 04:00:00|2194|2193.7|2195.1|2194.8|2195.8|2195.5|2193.8|2193.5|249
1728363600000|2024-10-08 05:00:00|2195.2|2194.9|2193.3|2193|2196.2|2195.9|2191.4|2191.1|642
1728367200000|2024-10-08 06:00:00|2193.4|2193.1|2193.6|2193.3|2195.4|2195.1|2190.3|2190|632
1728370800000|2024-10-08 07:00:00|2193.7|2193.4|2194.3|2194|2198.3|2198|2189.3|2189|1498
1728374400000|2024-10-08 08:00:00|2194.4|2194.1|2192.9|2192.6|2196|2195.7|2191.6|2191.3|1146
1728378000000|2024-10-08 09:00:00|2193|2192.7|2197.4|2197.1|2201.5|2201.2|2193|2192.7|1676
1728381600000|2024-10-08 10:00:00|2197.5|2197.2|2201.5|2201.2|2202.2|2201.9|2197.2|2196.9|1120
1728385200000|2024-10-08 11:00:00|2201.4|2201.1|2200.2|2199.9|2201.7|2201.4|2198.9|2198.6|1407
1728388800000|2024-10-08 12:00:00|2200.5|2200.2|2200.6|2200.3|2201.8|2201.5|2198.3|2198|2003
1728392400000|2024-10-08 13:00:00|2200.7|2200.4|2198.2|2197.9|2202.7|2202.4|2190.7|2190.4|18196
1728396000000|2024-10-08 14:00:00|2198.3|2198|2202.3|2202|2205.3|2205|2192.5|2192.2|20359
1728399600000|2024-10-08 15:00:00|2202.4|2202.1|2205.7|2205.4|2205.8|2205.5|2197.8|2197.5|11362
1728403200000|2024-10-08 16:00:00|2205.5|2205.2|2203.9|2203.6|2207.9|2207.6|2202.7|2202.4|7494
1728406800000|2024-10-08 17:00:00|2204.1|2203.8|2202.5|2202.2|2204.6|2204.3|2197.6|2197.3|8394
1728410400000|2024-10-08 18:00:00|2202.6|2202.3|2204.5|2204.2|2205.4|2205.1|2198.9|2198.6|6874
1728414000000|2024-10-08 19:00:00|2204.4|2204.1|2200.2|2199.9|2204.7|2204.4|2199.8|2199.5|20881
1728417600000|2024-10-08 20:00:00|2200.3|2200|2198.5|2197.7|2200.3|2200|2198|2197.7|6300
1728421200000|2024-10-08 21:00:00|2198.8|2198|2198.8|2198|2198.8|2198|2198.8|2198|0
1728424800000|2024-10-08 22:00:00|2199.7|2199.4|2199.7|2199.4|2200|2199.7|2197.2|2196.9|551
1728428400000|2024-10-08 23:00:00|2199.8|2199.5|2198|2197.7|2200.3|2200|2197.6|2197.3|308
1728432000000|2024-10-09 00:00:00|2198.2|2197.9|2198.2|2197.9|2198.3|2198|2196.9|2196.6|283
1728435600000|2024-10-09 01:00:00|2198.1|2197.8|2197|2196.7|2198.9|2198.6|2196.4|2196.1|482
1728439200000|2024-10-09 02:00:00|2196.9|2196.6|2193.5|2193.2|2197|2196.7|2193.2|2192.9|557
1728442800000|2024-10-09 03:00:00|2193.6|2193.3|2193.9|2193.6|2194.7|2194.4|2192.5|2192.2|265
1728446400000|2024-10-09 04:00:00|2194|2193.7|2193.6|2193.3|2194.7|2194.4|2192.6|2192.3|238
1728450000000|2024-10-09 05:00:00|2193.8|2193.5|2193.9|2193.6|2196.7|2196.4|2193.1|2192.8|469
1728453600000|2024-10-09 06:00:00|2194|2193.7|2191.9|2191.6|2195.5|2195.2|2191.4|2191.1|525
1728457200000|2024-10-09 07:00:00|2191.4|2191.1|2191.7|2191.4|2192.3|2192|2187.7|2187.4|1289
1728460800000|2024-10-09 08:00:00|2191.8|2191.5|2192.6|2192.3|2193.2|2192.9|2188.7|2188.4|967
1728464400000|2024-10-09 09:00:00|2192.5|2192.2|2196.6|2196.3|2197.4|2197.1|2192.3|2192|745
1728468000000|2024-10-09 10:00:00|2196.4|2196.1|2198.8|2198.5|2199.1|2198.8|2196.1|2195.8|682
1728471600000|2024-10-09 11:00:00|2198.6|2198.3|2199.9|2199.6|2200.6|2200.3|2196.7|2196.4|1675
1728475200000|2024-10-09 12:00:00|2199.8|2199.5|2198.8|2198.5|2202.5|2202.2|2195|2194.7|3998
1728478800000|2024-10-09 13:00:00|2198.9|2198.6|2207.8|2207.5|2208.4|2208.1|2193.3|2193|16956
1728482400000|2024-10-09 14:00:00|2207.9|2207.6|2208.1|2207.8|2212.3|2212|2199.4|2199.1|17987
1728486000000|2024-10-09 15:00:00|2208.6|2208.3|2217.7|2217.4|2220.7|2220.4|2206.3|2206|18952
1728489600000|2024-10-09 16:00:00|2217.8|2217.5|2210.8|2210.5|2218.2|2217.9|2207.9|2207.6|10000
1728493200000|2024-10-09 17:00:00|2210.6|2210.3|2208.7|2208.4|2213.5|2213.2|2205.1|2204.8|8308
1728496800000|2024-10-09 18:00:00|2208.9|2208.6|2202.7|2202.4|2211.9|2211.6|2202.6|2202.3|9632
1728500400000|2024-10-09 19:00:00|2202.9|2202.6|2205.4|2205.1|2206.5|2206.2|2201|2200.7|26450
1728504000000|2024-10-09 20:00:00|2205.3|2205|2200.7|2199.9|2205.3|2205|2199.5|2199.2|7781
1728511200000|2024-10-09 22:00:00|2201.8|2201.5|2202.3|2202|2202.5|2202.2|2200.6|2200.3|492
1728514800000|2024-10-09 23:00:00|2202.4|2202.1|2202.8|2202.5|2203.7|2203.4|2202.1|2201.8|508
1728518400000|2024-10-10 00:00:00|2202.9|2202.6|2204.1|2203.8|2205.2|2204.9|2202.3|2202|440
1728522000000|2024-10-10 01:00:00|2204.2|2203.9|2204|2203.7|2205.3|2205|2203.5|2203.2|242
1728525600000|2024-10-10 02:00:00|2203.9|2203.6|2204.2|2203.9|2204.6|2204.3|2202.6|2202.3|285
1728529200000|2024-10-10 03:00:00|2204.1|2203.8|2203.7|2203.4|2204.6|2204.3|2202.4|2202.1|247
1728532800000|2024-10-10 04:00:00|2203.6|2203.3|2203.4|2203.1|2204.2|2203.9|2203.1|2202.8|133
1728536400000|2024-10-10 05:00:00|2203.3|2203|2200.8|2200.5|2204.3|2204|2200.4|2200.1|402
1728540000000|2024-10-10 06:00:00|2200.7|2200.4|2200.2|2199.9|2201.1|2200.8|2199.1|2198.8|1064
1728543600000|2024-10-10 07:00:00|2199.9|2199.6|2195.7|2195.4|2202.2|2201.9|2195.3|2195|1772
1728547200000|2024-10-10 08:00:00|2195.6|2195.3|2196.5|2196.2|2197.8|2197.5|2194.7|2194.4|1249
1728550800000|2024-10-10 09:00:00|2196.6|2196.3|2199.5|2199.2|2199.7|2199.4|2195.4|2195.1|1525
1728554400000|2024-10-10 10:00:00|2199.6|2199.3|2196.3|2196|2200.6|2200.3|2196.1|2195.8|1137
1728558000000|2024-10-10 11:00:00|2196.1|2195.8|2199.5|2199.2|2202.5|2202.2|2195.9|2195.6|3960
1728561600000|2024-10-10 12:00:00|2199.3|2199|2187.5|2187.2|2209.9|2209.6|2179.1|2178.8|21741
1728565200000|2024-10-10 13:00:00|2187.4|2187.1|2179.7|2179.4|2188.5|2188.2|2168.7|2168.4|44202
1728568800000|2024-10-10 14:00:00|2179.9|2179.6|2180.2|2179.9|2188.7|2188.4|2178.5|2178.2|18255
1728572400000|2024-10-10 15:00:00|2180.3|2180|2187|2186.7|2188.3|2188|2177.6|2177.3|9940
1728576000000|2024-10-10 16:00:00|2186.9|2186.6|2184.9|2184.6|2190.8|2190.5|2183.7|2183.4|10310
1728579600000|2024-10-10 17:00:00|2185|2184.7|2185.7|2185.4|2188|2187.7|2179.8|2179.5|9303
1728583200000|2024-10-10 18:00:00|2185.8|2185.5|2183.2|2182.9|2185.8|2185.5|2179.9|2179.6|4904
1728586800000|2024-10-10 19:00:00|2183.1|2182.8|2191.4|2191.1|2192.4|2192.1|2182.3|2182|22161
1728590400000|2024-10-10 20:00:00|2191.2|2190.9|2193.6|2192.8|2193.6|2193.3|2189.3|2189|6506
1728594000000|2024-10-10 21:00:00|2193.9|2193.1|2193.9|2193.1|2193.9|2193.1|2193.9|2193.1|0
1728597600000|2024-10-10 22:00:00|2193.4|2193.2|2192.7|2192.4|2194|2193.7|2192.3|2192|408
1728601200000|2024-10-10 23:00:00|2192.9|2192.6|2194.7|2194.4|2195.9|2195.6|2192.9|2192.6|382
1728604800000|2024-10-11 00:00:00|2195|2194.7|2193.5|2193.2|2195.8|2195.5|2193.3|2193|566
1728608400000|2024-10-11 01:00:00|2193.6|2193.3|2193.7|2193.4|2194.9|2194.6|2193.3|2193|299
1728612000000|2024-10-11 02:00:00|2193.6|2193.3|2193.6|2193.3|2194.2|2193.9|2192.4|2192.1|162
1728615600000|2024-10-11 03:00:00|2193.7|2193.4|2193.8|2193.5|2194|2193.7|2192.5|2192.2|226
1728619200000|2024-10-11 04:00:00|2193.9|2193.6|2192.4|2192.1|2193.9|2193.6|2192.3|2192|161
1728622800000|2024-10-11 05:00:00|2192.3|2192|2192.4|2192.1|2192.9|2192.6|2190.7|2190.4|309
1728626400000|2024-10-11 06:00:00|2192.2|2191.9|2189.3|2189|2192.2|2191.9|2189.3|2189|550
1728630000000|2024-10-11 07:00:00|2189.7|2189.4|2189.5|2189.2|2190|2189.7|2185.2|2184.9|1167
1728633600000|2024-10-11 08:00:00|2189.6|2189.3|2182.7|2182.4|2191.3|2191|2181.8|2181.5|1908
1728637200000|2024-10-11 09:00:00|2182.8|2182.5|2182.7|2182.4|2187|2186.7|2181.9|2181.6|1008
1728640800000|2024-10-11 10:00:00|2182.8|2182.5|2188.3|2188|2188.3|2188|2181.8|2181.5|1935
1728644400000|2024-10-11 11:00:00|2188.1|2187.8|2188.2|2187.9|2189.2|2188.9|2185.5|2185.2|1232
1728648000000|2024-10-11 12:00:00|2188.3|2188|2190.2|2189.9|2202.6|2202.3|2187.8|2187.5|10477
1728651600000|2024-10-11 13:00:00|2190.3|2190|2210.7|2210.4|2212.6|2212.3|2188.2|2187.9|27501
1728655200000|2024-10-11 14:00:00|2210.3|2210|2224.7|2224.4|2227|2226.7|2207.6|2207.3|31872
1728658800000|2024-10-11 15:00:00|2224.6|2224.3|2231|2230.7|2231.7|2231.4|2223.7|2223.4|12151
1728662400000|2024-10-11 16:00:00|2230.9|2230.6|2228.4|2228.1|2231|2230.7|2225.9|2225.6|6993
1728666000000|2024-10-11 17:00:00|2228.6|2228.3|2232.9|2232.6|2233.6|2233.3|2225.7|2225.4|6716
1728669600000|2024-10-11 18:00:00|2232.8|2232.5|2232.7|2232.4|2234.3|2234|2230.5|2230.2|6592
1728673200000|2024-10-11 19:00:00|2232.6|2232.3|2237.3|2237|2240.1|2239.8|2231.8|2231.5|25443
1728676800000|2024-10-11 20:00:00|2237.1|2236.8|2235.4|2234.6|2238.6|2238.3|2234.7|2234.4|8025
1728856800000|2024-10-13 22:00:00|2237.2|2236.9|2236.4|2236.1|2237.3|2237|2233.5|2233.2|861
1728860400000|2024-10-13 23:00:00|2236.5|2236.2|2234.2|2233.9|2237.7|2237.4|2232.2|2231.9|652
1728864000000|2024-10-14 00:00:00|2234|2233.7|2236.8|2236.5|2237.3|2237|2233.7|2233.4|742
1728867600000|2024-10-14 01:00:00|2236.7|2236.4|2236.7|2236.4|2238.8|2238.5|2235.9|2235.6|575
1728871200000|2024-10-14 02:00:00|2236.5|2236.2|2239.5|2239.2|2239.6|2239.3|2234.9|2234.6|530
1728874800000|2024-10-14 03:00:00|2239.4|2239.1|2241.4|2241.1|2242.5|2242.2|2238.7|2238.4|799
1728878400000|2024-10-14 04:00:00|2241.3|2241|2241.4|2241.1|2241.8|2241.5|2240.8|2240.5|320
1728882000000|2024-10-14 05:00:00|2241.5|2241.2|2241.3|2241|2242.4|2242.1|2240.3|2240|454
1728885600000|2024-10-14 06:00:00|2241.2|2240.9|2242.3|2242|2242.8|2242.5|2240.3|2240|475
1728889200000|2024-10-14 07:00:00|2242.4|2242.1|2242.9|2242.6|2243.1|2242.8|2240|2239.7|971
1728892800000|2024-10-14 08:00:00|2242.8|2242.5|2243.5|2243.2|2245.8|2245.5|2240.8|2240.5|1894
1728896400000|2024-10-14 09:00:00|2243.4|2243.1|2241.6|2241.3|2246|2245.7|2239.9|2239.6|1013
1728900000000|2024-10-14 10:00:00|2241.7|2241.4|2240.5|2240.2|2245.6|2245.3|2240.2|2239.9|1575
1728903600000|2024-10-14 11:00:00|2240.6|2240.3|2239.5|2239.2|2242.5|2242.2|2238.5|2238.2|1222
1728907200000|2024-10-14 12:00:00|2239.6|2239.3|2237.7|2237.4|2240|2239.7|2235.7|2235.4|3433
1728910800000|2024-10-14 13:00:00|2237.6|2237.3|2234.1|2233.8|2241.9|2241.6|2227.8|2227.5|19837
1728914400000|2024-10-14 14:00:00|2234.3|2234|2243|2242.7|2244.4|2244.1|2232.2|2231.9|15168
1728918000000|2024-10-14 15:00:00|2243.4|2243.1|2248.2|2247.9|2251.3|2251|2239.8|2239.5|14920
1728921600000|2024-10-14 16:00:00|2248.1|2247.8|2250|2249.7|2251.1|2250.8|2247.3|2247|7150
1728925200000|2024-10-14 17:00:00|2250.1|2249.8|2250.5|2250.2|2251|2250.7|2245.8|2245.5|3929
1728928800000|2024-10-14 18:00:00|2250.6|2250.3|2249.6|2249.3|2252.7|2252.4|2247.8|2247.5|6743
1728932400000|2024-10-14 19:00:00|2249.5|2249.2|2253.5|2253.2|2255.3|2255|2248.3|2248|20783
1728936000000|2024-10-14 20:00:00|2253.6|2253.3|2254.4|2253.6|2255.2|2254.9|2252.1|2251.8|6201
1728943200000|2024-10-14 22:00:00|2253.9|2253.9|2255|2254.7|2256.1|2255.8|2253|2252.7|890
1728946800000|2024-10-14 23:00:00|2254.8|2254.5|2254.6|2254.3|2255.6|2255.3|2253.5|2253.2|341
1728950400000|2024-10-15 00:00:00|2254.9|2254.6|2253.7|2253.4|2255.1|2254.8|2251.8|2251.5|600
1728954000000|2024-10-15 01:00:00|2253.6|2253.3|2255.4|2255.1|2255.9|2255.6|2252.9|2252.6|361
1728957600000|2024-10-15 02:00:00|2255.5|2255.2|2254.8|2254.5|2256.3|2256|2254.6|2254.3|207
1728961200000|2024-10-15 03:00:00|2254.9|2254.6|2254.2|2253.9|2255.1|2254.8|2253.5|2253.2|377
1728964800000|2024-10-15 04:00:00|2254.3|2254|2253.8|2253.5|2254.5|2254.2|2253.7|2253.4|150
1728968400000|2024-10-15 05:00:00|2253.7|2253.4|2251.5|2251.2|2253.7|2253.4|2251.2|2250.9|514
1728972000000|2024-10-15 06:00:00|2251.6|2251.3|2251.6|2251.3|2252.8|2252.5|2250.9|2250.6|483
1728975600000|2024-10-15 07:00:00|2251.4|2251.1|2254.6|2254.3|2255.5|2255.2|2250.4|2250.1|1359
1728979200000|2024-10-15 08:00:00|2254.5|2254.2|2249.3|2249|2254.6|2254.3|2247.9|2247.6|1555
1728982800000|2024-10-15 09:00:00|2249.4|2249.1|2251.4|2251.1|2252.9|2252.6|2248.6|2248.3|1720
1728986400000|2024-10-15 10:00:00|2251.3|2251|2249.9|2249.6|2253.2|2252.9|2249.5|2249.2|1770
1728990000000|2024-10-15 11:00:00|2250|2249.7|2249.5|2249.2|2253|2252.7|2248.2|2247.9|2814
1728993600000|2024-10-15 12:00:00|2249.6|2249.3|2246.6|2246.3|2252.3|2252|2245|2244.7|3060
1728997200000|2024-10-15 13:00:00|2246.5|2246.2|2253|2252.7|2257.2|2256.9|2243|2242.7|20365
1729000800000|2024-10-15 14:00:00|2253.4|2253.1|2261.2|2260.9|2266.4|2266.1|2248.6|2248.3|34392
1729004400000|2024-10-15 15:00:00|2261.1|2260.8|2264.1|2263.8|2270.6|2270.3|2259.6|2259.3|20217
1729008000000|2024-10-15 16:00:00|2264.5|2264.2|2274|2273.7|2279.3|2279|2263.6|2263.3|16296
1729011600000|2024-10-15 17:00:00|2273.9|2273.6|2270.6|2270.3|2275.9|2275.6|2268.1|2267.8|11678
1729015200000|2024-10-15 18:00:00|2270.7|2270.4|2265.6|2265.3|2273|2272.7|2265|2264.7|8773
1729018800000|2024-10-15 19:00:00|2265.7|2265.4|2255|2254.7|2267.9|2267.6|2254.4|2254.1|30463
1729022400000|2024-10-15 20:00:00|2254.5|2254.2|2256.8|2256|2256.8|2256.3|2252.8|2252.5|9332
1729026000000|2024-10-15 21:00:00|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1729029600000|2024-10-15 22:00:00|2257|2256.7|2257|2256.7|2258.2|2257.9|2252.4|2252.1|1055
1729033200000|2024-10-15 23:00:00|2256.9|2256.6|2257|2256.7|2259.3|2259|2256|2255.7|402
1729036800000|2024-10-16 00:00:00|2257.1|2256.8|2257.9|2257.6|2259.5|2259.2|2255|2254.7|431
1729040400000|2024-10-16 01:00:00|2257.8|2257.5|2258.9|2258.6|2260|2259.7|2257|2256.7|384
1729044000000|2024-10-16 02:00:00|2259|2258.7|2260.6|2260.3|2260.8|2260.5|2258.3|2258|373
1729047600000|2024-10-16 03:00:00|2260.7|2260.4|2261.3|2261|2262|2261.7|2260.1|2259.8|551
1729051200000|2024-10-16 04:00:00|2261.4|2261.1|2260.9|2260.6|2261.9|2261.6|2260.4|2260.1|176
1729054800000|2024-10-16 05:00:00|2261|2260.7|2261.3|2261|2261.6|2261.3|2259.3|2259|505
1729058400000|2024-10-16 06:00:00|2261.1|2260.8|2260.5|2260.2|2262|2261.7|2258.7|2258.4|995
1729062000000|2024-10-16 07:00:00|2260.8|2260.5|2259.6|2259.3|2261.7|2261.4|2256.5|2256.2|1411
1729065600000|2024-10-16 08:00:00|2259.7|2259.4|2261.1|2260.8|2263.6|2263.3|2259.4|2259.1|1155
1729069200000|2024-10-16 09:00:00|2260.8|2260.5|2264.2|2263.9|2266.3|2266|2260.7|2260.4|1764
1729072800000|2024-10-16 10:00:00|2264.4|2264.1|2269.1|2268.8|2269.1|2268.8|2263.8|2263.5|2082
1729076400000|2024-10-16 11:00:00|2268.6|2268.3|2274.9|2274.6|2275.2|2274.9|2267.3|2267|3038
1729080000000|2024-10-16 12:00:00|2274.8|2274.5|2271.7|2271.4|2277|2276.7|2271.5|2271.2|4219
1729083600000|2024-10-16 13:00:00|2271.6|2271.3|2276|2275.7|2276.3|2276|2267.3|2267|21933
1729087200000|2024-10-16 14:00:00|2275.7|2275.4|2289.9|2289.6|2293|2292.7|2275.5|2275.2|33153
1729090800000|2024-10-16 15:00:00|2290.1|2289.8|2290.5|2290.2|2292.2|2291.9|2285|2284.7|12020
1729094400000|2024-10-16 16:00:00|2290.4|2290.1|2290.3|2290|2293.8|2293.5|2289.1|2288.8|8099
1729098000000|2024-10-16 17:00:00|2290.6|2290.3|2292.3|2292|2292.6|2292.3|2285.6|2285.3|7635
1729101600000|2024-10-16 18:00:00|2292.4|2292.1|2289.5|2289.2|2295.9|2295.6|2288.3|2288|8510
1729105200000|2024-10-16 19:00:00|2289.3|2289|2291.7|2291.4|2294.4|2294.1|2288.1|2287.8|20782
1729108800000|2024-10-16 20:00:00|2291.6|2291.3|2291.6|2290.8|2293.9|2293.6|2290.3|2290|7715
1729112400000|2024-10-16 21:00:00|2292|2291.2|2292|2291.2|2292|2291.2|2292|2291.2|0
1729116000000|2024-10-16 22:00:00|2292.2|2291.9|2292.2|2291.9|2293.1|2292.8|2291.1|2290.8|823
1729119600000|2024-10-16 23:00:00|2291.9|2291.6|2291.3|2291|2292.3|2292|2290.8|2290.5|284
1729123200000|2024-10-17 00:00:00|2291|2290.7|2291.8|2291.5|2292.7|2292.4|2289.1|2288.8|649
1729126800000|2024-10-17 01:00:00|2291.9|2291.6|2292.3|2292|2292.8|2292.5|2290.5|2290.2|466
1729130400000|2024-10-17 02:00:00|2292.2|2291.9|2291.2|2290.9|2293.2|2292.9|2288.5|2288.2|538
1729134000000|2024-10-17 03:00:00|2291.1|2290.8|2290.7|2290.4|2292.2|2291.9|2290.3|2290|305
1729137600000|2024-10-17 04:00:00|2290.6|2290.3|2290.2|2289.9|2291|2290.7|2289.7|2289.4|218
1729141200000|2024-10-17 05:00:00|2290.1|2289.8|2292.6|2292.3|2293.4|2293.1|2289.8|2289.5|361
1729144800000|2024-10-17 06:00:00|2292.7|2292.4|2291.7|2291.4|2294.1|2293.8|2290.7|2290.4|1543
1729148400000|2024-10-17 07:00:00|2291.8|2291.5|2294.4|2294.1|2295.2|2294.9|2291.2|2290.9|1518
1729152000000|2024-10-17 08:00:00|2294.3|2294|2297.8|2297.5|2298.3|2298|2292.3|2292|2600
1729155600000|2024-10-17 09:00:00|2297.7|2297.4|2294.1|2293.8|2297.9|2297.6|2293.1|2292.8|1426
1729159200000|2024-10-17 10:00:00|2294.2|2293.9|2289.3|2289|2294.4|2294.1|2287.5|2287.2|2396
1729162800000|2024-10-17 11:00:00|2289|2288.7|2286.5|2286.2|2290.1|2289.8|2285.6|2285.3|3085
1729166400000|2024-10-17 12:00:00|2286.3|2286|2294.5|2294.2|2298.6|2298.3|2284.4|2284.1|8998
1729170000000|2024-10-17 13:00:00|2294.6|2294.3|2287.9|2287.6|2296.3|2296|2280.2|2279.9|26901
1729173600000|2024-10-17 14:00:00|2288.1|2287.8|2277.1|2276.8|2291.1|2290.8|2273|2272.7|24975
1729177200000|2024-10-17 15:00:00|2277.4|2277.1|2280.9|2280.6|2280.9|2280.6|2272.7|2272.4|11422
1729180800000|2024-10-17 16:00:00|2280.6|2280.3|2284.3|2284|2284.9|2284.6|2277.9|2277.6|8144
1729184400000|2024-10-17 17:00:00|2284.2|2283.9|2285.2|2284.9|2286.6|2286.3|2280.7|2280.4|7476
1729188000000|2024-10-17 18:00:00|2285.3|2285|2282.1|2281.8|2286.1|2285.8|2278.5|2278.2|8133
1729191600000|2024-10-17 19:00:00|2282.2|2281.9|2284.3|2284|2286.4|2286.1|2282|2281.7|17138
1729195200000|2024-10-17 20:00:00|2284|2283.7|2283.5|2282.7|2286.1|2285.8|2282.1|2281.8|6743
1729198800000|2024-10-17 21:00:00|2284.5|2283.7|2284.3|2283.5|2285.3|2284.5|2284.3|2283.5|0
1729202400000|2024-10-17 22:00:00|2283.2|2282.9|2284.6|2284.3|2285.7|2285.4|2282.8|2282.5|545
1729206000000|2024-10-17 23:00:00|2284.5|2284.2|2282.8|2282.5|2284.6|2284.3|2281.9|2281.6|357
1729209600000|2024-10-18 00:00:00|2282.7|2282.4|2281.1|2280.8|2283.4|2283.1|2277.7|2277.4|773
1729213200000|2024-10-18 01:00:00|2280.9|2280.6|2282.6|2282.3|2283.3|2283|2280.6|2280.3|219
1729216800000|2024-10-18 02:00:00|2282.5|2282.2|2282.1|2281.8|2283.6|2283.3|2281.5|2281.2|197
1729220400000|2024-10-18 03:00:00|2282|2281.7|2281.3|2281|2282.8|2282.5|2280.6|2280.3|188
1729224000000|2024-10-18 04:00:00|2281.2|2280.9|2281.9|2281.6|2282.4|2282.1|2280.8|2280.5|168
1729227600000|2024-10-18 05:00:00|2282|2281.7|2282.8|2282.5|2283.1|2282.8|2281.3|2281|297
1729231200000|2024-10-18 06:00:00|2282.9|2282.6|2278.8|2278.5|2283.2|2282.9|2278.6|2278.3|655
1729234800000|2024-10-18 07:00:00|2278.7|2278.4|2284.8|2284.5|2284.8|2284.5|2278.1|2277.8|1172
1729238400000|2024-10-18 08:00:00|2284.6|2284.3|2288.5|2288.2|2289.4|2289.1|2283.9|2283.6|1881
1729242000000|2024-10-18 09:00:00|2288.6|2288.3|2293.3|2293|2295.6|2295.3|2288.2|2287.9|2353
1729245600000|2024-10-18 10:00:00|2293.4|2293.1|2295.8|2295.5|2296.6|2296.3|2291.3|2291|1378
1729249200000|2024-10-18 11:00:00|2295.5|2295.2|2293.6|2293.3|2295.8|2295.5|2292.2|2291.9|1308
1729252800000|2024-10-18 12:00:00|2294|2293.7|2295.3|2295|2296.6|2296.3|2291.4|2291.1|2714
1729256400000|2024-10-18 13:00:00|2295.1|2294.8|2286.1|2285.8|2298.1|2297.8|2283.7|2283.4|20957
1729260000000|2024-10-18 14:00:00|2286.2|2285.9|2281.1|2280.8|2290.1|2289.8|2279.8|2279.5|11278
1729263600000|2024-10-18 15:00:00|2280.8|2280.5|2281.7|2281.4|2283.7|2283.4|2277.4|2277.1|9653
1729267200000|2024-10-18 16:00:00|2281.8|2281.5|2281.7|2281.4|2285.6|2285.3|2278.1|2277.8|7862
1729270800000|2024-10-18 17:00:00|2281.8|2281.5|2283.2|2282.9|2284.4|2284.1|2280|2279.7|7405
1729274400000|2024-10-18 18:00:00|2283|2282.7|2281.9|2281.6|2286.5|2286.2|2279.7|2279.4|5804
1729278000000|2024-10-18 19:00:00|2281.8|2281.5|2279.6|2279.3|2282.3|2282|2277.2|2276.9|26615
1729281600000|2024-10-18 20:00:00|2279.5|2279.2|2280|2279.2|2280.5|2280.2|2278.4|2278.1|5232
1729461600000|2024-10-20 22:00:00|2281.7|2281.4|2285.1|2284.8|2286|2285.7|2281.2|2280.9|687
1729465200000|2024-10-20 23:00:00|2285.2|2284.9|2287.1|2286.8|2289|2288.7|2285.2|2284.9|771
1729468800000|2024-10-21 00:00:00|2287.2|2286.9|2284.9|2284.6|2287.3|2287|2284.5|2284.2|557
1729472400000|2024-10-21 01:00:00|2285|2284.7|2283.8|2283.5|2286|2285.7|2283.8|2283.5|271
1729476000000|2024-10-21 02:00:00|2283.9|2283.6|2283.2|2282.9|2284.6|2284.3|2282.6|2282.3|221
1729479600000|2024-10-21 03:00:00|2283.1|2282.8|2283|2282.7|2283.8|2283.5|2282.7|2282.4|110
1729483200000|2024-10-21 04:00:00|2283.1|2282.8|2281.8|2281.5|2283.2|2282.9|2281.8|2281.5|186
1729486800000|2024-10-21 05:00:00|2281.9|2281.6|2280.7|2280.4|2282.2|2281.9|2280.5|2280.2|218
1729490400000|2024-10-21 06:00:00|2280.8|2280.5|2279.2|2278.9|2281.5|2281.2|2279.1|2278.8|479
1729494000000|2024-10-21 07:00:00|2279.4|2279.1|2280.6|2280.3|2282.7|2282.4|2279.2|2278.9|1119
1729497600000|2024-10-21 08:00:00|2280.7|2280.4|2283.7|2283.4|2284.8|2284.5|2280.7|2280.4|811
1729501200000|2024-10-21 09:00:00|2283.6|2283.3|2279.6|2279.3|2284.5|2284.2|2279|2278.7|968
1729504800000|2024-10-21 10:00:00|2279.7|2279.4|2271.4|2271.1|2280|2279.7|2271|2270.7|2027
1729508400000|2024-10-21 11:00:00|2271.5|2271.2|2270.2|2269.9|2273.1|2272.8|2269.3|2269|1922
1729512000000|2024-10-21 12:00:00|2270.4|2270.1|2278.2|2277.9|2278.4|2278.1|2269.6|2269.3|2519
1729515600000|2024-10-21 13:00:00|2278.1|2277.8|2268.2|2267.9|2280.6|2280.3|2266.7|2266.4|16368
1729519200000|2024-10-21 14:00:00|2268.6|2268.3|2248.3|2248|2269.2|2268.9|2247.5|2247.2|21665
1729522800000|2024-10-21 15:00:00|2248.6|2248.3|2246.1|2245.8|2248.8|2248.5|2237.9|2237.6|17019
1729526400000|2024-10-21 16:00:00|2246|2245.7|2245.9|2245.6|2246.9|2246.6|2242.3|2242|7108
1729530000000|2024-10-21 17:00:00|2245.8|2245.5|2246.9|2246.6|2249.5|2249.2|2244.7|2244.4|6142
1729533600000|2024-10-21 18:00:00|2247.1|2246.8|2243.3|2243|2247.1|2246.8|2242.6|2242.3|5738
1729537200000|2024-10-21 19:00:00|2243.2|2242.9|2243.7|2243.4|2246.2|2245.9|2241|2240.7|20339
1729540800000|2024-10-21 20:00:00|2243.6|2243.3|2244.7|2243.9|2245.6|2245.3|2243.2|2242.9|8637
1729548000000|2024-10-21 22:00:00|2244.6|2244.4|2241.4|2241.1|2245.1|2244.8|2241.1|2240.8|1040
1729551600000|2024-10-21 23:00:00|2241.5|2241.2|2240.7|2240.4|2242.8|2242.5|2240.7|2240.4|355
1729555200000|2024-10-22 00:00:00|2240.8|2240.5|2238.1|2237.8|2241.3|2241|2238.1|2237.8|862
1729558800000|2024-10-22 01:00:00|2238.2|2237.9|2239.2|2238.9|2239.5|2239.2|2236.7|2236.4|830
1729562400000|2024-10-22 02:00:00|2239.1|2238.8|2238.3|2238|2240.7|2240.4|2237.8|2237.5|291
1729566000000|2024-10-22 03:00:00|2238.2|2237.9|2237.7|2237.4|2239.5|2239.2|2237.1|2236.8|206
1729569600000|2024-10-22 04:00:00|2237.8|2237.5|2236.1|2235.8|2238.6|2238.3|2236.1|2235.8|294
1729573200000|2024-10-22 05:00:00|2236.3|2236|2235.6|2235.3|2239.1|2238.8|2235.5|2235.2|679
1729576800000|2024-10-22 06:00:00|2235.7|2235.4|2235.8|2235.5|2236.4|2236.1|2233.3|2233|850
1729580400000|2024-10-22 07:00:00|2235.9|2235.6|2233.5|2233.2|2236.4|2236.1|2233|2232.7|2700
1729584000000|2024-10-22 08:00:00|2233.6|2233.3|2229.9|2229.6|2234.6|2234.3|2229.7|2229.4|1822
1729587600000|2024-10-22 09:00:00|2229.8|2229.5|2224.9|2224.6|2230.9|2230.6|2222.9|2222.6|2880
1729591200000|2024-10-22 10:00:00|2225|2224.7|2226.8|2226.5|2228.8|2228.5|2224.4|2224.1|1461
1729594800000|2024-10-22 11:00:00|2227.3|2227|2226.9|2226.6|2232.1|2231.8|2226.5|2226.2|2692
1729598400000|2024-10-22 12:00:00|2227|2226.7|2234.4|2234.1|2235.5|2235.2|2226.8|2226.5|4521
1729602000000|2024-10-22 13:00:00|2234.3|2234|2232.3|2232|2241|2240.7|2230.3|2230|19193
1729605600000|2024-10-22 14:00:00|2232.2|2231.9|2234.9|2234.6|2237.3|2237|2225.4|2225.1|17951
1729609200000|2024-10-22 15:00:00|2235|2234.7|2232.5|2232.2|2236.9|2236.6|2231.1|2230.8|10084
1729612800000|2024-10-22 16:00:00|2232.6|2232.3|2233.7|2233.4|2234.8|2234.5|2229.3|2229|7573
1729616400000|2024-10-22 17:00:00|2233.8|2233.5|2238.1|2237.8|2239.2|2238.9|2233.6|2233.3|6035
1729620000000|2024-10-22 18:00:00|2238|2237.7|2234.8|2234.5|2239.7|2239.4|2234.3|2234|6197
1729623600000|2024-10-22 19:00:00|2234.6|2234.3|2235|2234.7|2237.2|2236.9|2234.3|2234|14978
1729627200000|2024-10-22 20:00:00|2234.9|2234.6|2231.2|2230.4|2234.9|2234.6|2230.8|2230.4|5835
1729634400000|2024-10-22 22:00:00|2232|2231.7|2232.5|2232.2|2232.8|2232.5|2230.4|2230.1|593
1729638000000|2024-10-22 23:00:00|2232.7|2232.4|2236.5|2236.2|2236.7|2236.4|2232.1|2231.8|561
1729641600000|2024-10-23 00:00:00|2236.3|2236|2232.4|2232.1|2236.8|2236.5|2232.2|2231.9|428
1729645200000|2024-10-23 01:00:00|2232.3|2232|2232.5|2232.2|2233.9|2233.6|2232.1|2231.8|221
1729648800000|2024-10-23 02:00:00|2232.4|2232.1|2233.6|2233.3|2234.4|2234.1|2232.4|2232.1|176
1729652400000|2024-10-23 03:00:00|2233.7|2233.4|2231.8|2231.5|2234.5|2234.2|2231.8|2231.5|193
1729656000000|2024-10-23 04:00:00|2231.7|2231.4|2233.5|2233.2|2233.7|2233.4|2231.2|2230.9|243
1729659600000|2024-10-23 05:00:00|2233.6|2233.3|2232.9|2232.6|2234|2233.7|2232.8|2232.5|195
1729663200000|2024-10-23 06:00:00|2233.1|2232.8|2230.7|2230.4|2233.5|2233.2|2230.5|2230.2|517
1729666800000|2024-10-23 07:00:00|2230.8|2230.5|2231.4|2231.1|2236.6|2236.3|2230.1|2229.8|1148
1729670400000|2024-10-23 08:00:00|2231.5|2231.2|2226|2225.7|2233.6|2233.3|2225.7|2225.4|1540
1729674000000|2024-10-23 09:00:00|2225.9|2225.6|2229.8|2229.5|2230.2|2229.9|2225.1|2224.8|1428
1729677600000|2024-10-23 10:00:00|2229.7|2229.4|2226.1|2225.8|2230.1|2229.8|2223.7|2223.4|1863
1729681200000|2024-10-23 11:00:00|2226.5|2226.2|2223.7|2223.4|2231.4|2231.1|2223.7|2223.4|1879
1729684800000|2024-10-23 12:00:00|2223.8|2223.5|2221.3|2221|2227|2226.7|2220.3|2220|3696
1729688400000|2024-10-23 13:00:00|2221.5|2221.2|2226.2|2225.9|2230.2|2229.9|2219.5|2219.2|20263
1729692000000|2024-10-23 14:00:00|2226|2225.7|2220.3|2220|2229.2|2228.9|2217.3|2217|15589
1729695600000|2024-10-23 15:00:00|2220.2|2219.9|2219.1|2218.8|2220.2|2219.9|2212.1|2211.8|12446
1729699200000|2024-10-23 16:00:00|2219.2|2218.9|2211.8|2211.5|2221.1|2220.8|2211.5|2211.2|8567
1729702800000|2024-10-23 17:00:00|2211.9|2211.6|2204.4|2204.1|2212.5|2212.2|2203.7|2203.4|9923
1729706400000|2024-10-23 18:00:00|2204.3|2204|2208.3|2208|2209.7|2209.4|2195.6|2195.3|14504
1729710000000|2024-10-23 19:00:00|2208.1|2207.8|2215.1|2214.8|2217.8|2217.5|2207.1|2206.8|19092
1729713600000|2024-10-23 20:00:00|2214.8|2214.5|2213.4|2212.6|2217.4|2217.1|2213|2212.6|8002
1729717200000|2024-10-23 21:00:00|2213.8|2213|2214.6|2213.8|2214.6|2213.8|2213.8|2213|0
1729720800000|2024-10-23 22:00:00|2213.3|2213|2213.9|2213.6|2214.6|2214.3|2212.4|2212.1|520
1729724400000|2024-10-23 23:00:00|2213.8|2213.5|2213.3|2213|2214.2|2213.9|2212|2211.7|288
1729728000000|2024-10-24 00:00:00|2213.2|2212.9|2219|2218.7|2219.1|2218.8|2212|2211.7|920
1729731600000|2024-10-24 01:00:00|2218.9|2218.6|2218.2|2217.9|2219|2218.7|2216.5|2216.2|424
1729735200000|2024-10-24 02:00:00|2218.1|2217.8|2218.8|2218.5|2219.5|2219.2|2216.8|2216.5|405
1729738800000|2024-10-24 03:00:00|2218.9|2218.6|2217.6|2217.3|2219.9|2219.6|2217.5|2217.2|353
1729742400000|2024-10-24 04:00:00|2217.5|2217.2|2217.3|2217|2218|2217.7|2216.5|2216.2|188
1729746000000|2024-10-24 05:00:00|2217.4|2217.1|2216.6|2216.3|2217.6|2217.3|2216.3|2216|111
1729749600000|2024-10-24 06:00:00|2216.7|2216.4|2218.6|2218.3|2220.3|2220|2216.7|2216.4|549
1729753200000|2024-10-24 07:00:00|2218.7|2218.4|2222.9|2222.6|2224|2223.7|2217.5|2217.2|1840
1729756800000|2024-10-24 08:00:00|2223|2222.7|2226|2225.7|2227.4|2227.1|2222.5|2222.2|1946
1729760400000|2024-10-24 09:00:00|2226.1|2225.8|2226.3|2226|2227.2|2226.9|2224.8|2224.5|773
1729764000000|2024-10-24 10:00:00|2226|2225.7|2226.2|2225.9|2228.6|2228.3|2224.8|2224.5|1458
1729767600000|2024-10-24 11:00:00|2226.1|2225.8|2228.1|2227.8|2228.8|2228.5|2224.9|2224.6|1306
1729771200000|2024-10-24 12:00:00|2228.2|2227.9|2223.8|2223.5|2228.6|2228.3|2221.7|2221.4|3992
1729774800000|2024-10-24 13:00:00|2223.7|2223.4|2229.1|2228.8|2232.8|2232.5|2221|2220.7|18183
1729778400000|2024-10-24 14:00:00|2229|2228.7|2223.1|2222.8|2231.7|2231.4|2218.9|2218.6|14252
1729782000000|2024-10-24 15:00:00|2223.2|2222.9|2213.2|2212.9|2224.2|2223.9|2209.9|2209.6|10785
1729785600000|2024-10-24 16:00:00|2213.3|2213|2214|2213.7|2216|2215.7|2207.2|2206.9|8698
1729789200000|2024-10-24 17:00:00|2213.9|2213.6|2214.9|2214.6|2220.1|2219.8|2213.1|2212.8|7057
1729792800000|2024-10-24 18:00:00|2215|2214.7|2216.8|2216.5|2217.5|2217.2|2213|2212.7|8006
1729796400000|2024-10-24 19:00:00|2216.7|2216.4|2220.1|2219.8|2222.8|2222.5|2214.9|2214.6|15671
1729800000000|2024-10-24 20:00:00|2219.8|2219.5|2221.5|2220.7|2224.2|2223.9|2219.7|2219.4|6872
1729807200000|2024-10-24 22:00:00|2220.9|2220.6|2220.3|2220|2222.2|2221.9|2219.1|2218.8|462
1729810800000|2024-10-24 23:00:00|2220.2|2219.9|2221.2|2220.9|2221.6|2221.3|2219.2|2218.9|252
1729814400000|2024-10-25 00:00:00|2221.4|2221.1|2223.3|2223|2224.1|2223.8|2220.5|2220.2|279
1729818000000|2024-10-25 01:00:00|2223.2|2222.9|2222.4|2222.1|2224.4|2224.1|2222.2|2221.9|123
1729821600000|2024-10-25 02:00:00|2222.5|2222.2|2223.6|2223.3|2224.4|2224.1|2222|2221.7|167
1729825200000|2024-10-25 03:00:00|2223.7|2223.4|2220.7|2220.4|2224|2223.7|2220.4|2220.1|202
1729828800000|2024-10-25 04:00:00|2220.8|2220.5|2220.4|2220.1|2221.1|2220.8|2219.6|2219.3|117
1729832400000|2024-10-25 05:00:00|2220.5|2220.2|2222.1|2221.8|2223.2|2222.9|2219.4|2219.1|344
1729836000000|2024-10-25 06:00:00|2222.2|2221.9|2223|2222.7|2225.6|2225.3|2222.2|2221.9|584
1729839600000|2024-10-25 07:00:00|2223.1|2222.8|2227.9|2227.6|2227.9|2227.6|2220.9|2220.6|1468
1729843200000|2024-10-25 08:00:00|2227.7|2227.4|2230.2|2229.9|2231.4|2231.1|2226.1|2225.8|1898
1729846800000|2024-10-25 09:00:00|2230|2229.7|2233.1|2232.8|2235.1|2234.8|2229.9|2229.6|1152
1729850400000|2024-10-25 10:00:00|2232.8|2232.5|2229.6|2229.3|2234.8|2234.5|2229.1|2228.8|976
1729854000000|2024-10-25 11:00:00|2229.2|2228.9|2229.1|2228.8|2230.6|2230.3|2227.3|2227|1423
1729857600000|2024-10-25 12:00:00|2229|2228.7|2232.4|2232.1|2233.2|2232.9|2226.8|2226.5|3078
1729861200000|2024-10-25 13:00:00|2232.5|2232.2|2233.2|2232.9|2240.5|2240.2|2226.7|2226.4|17726
1729864800000|2024-10-25 14:00:00|2233.3|2233|2232.2|2231.9|2243.2|2242.9|2230.9|2230.6|18792
1729868400000|2024-10-25 15:00:00|2232.3|2232|2226.2|2225.9|2234.7|2234.4|2222.1|2221.8|11321
1729872000000|2024-10-25 16:00:00|2226|2225.7|2222.8|2222.5|2228.7|2228.4|2222.5|2222.2|7043
1729875600000|2024-10-25 17:00:00|2223|2222.7|2213.5|2213.2|2224.9|2224.6|2211.5|2211.2|11484
1729879200000|2024-10-25 18:00:00|2213.6|2213.3|2216.1|2215.8|2218.2|2217.9|2208.1|2207.8|9225
1729882800000|2024-10-25 19:00:00|2215.9|2215.6|2212.3|2212|2216.6|2216.3|2210.3|2210|19056
1729886400000|2024-10-25 20:00:00|2212.2|2211.9|2209.8|2209|2212.7|2212.4|2209.2|2208.9|6416
1730066400000|2024-10-27 22:00:00|2219.5|2219.2|2223.3|2223|2226.4|2226.1|2217.9|2217.6|2113
1730070000000|2024-10-27 23:00:00|2223.4|2223.1|2222.1|2221.8|2224.3|2224|2220.9|2220.6|650
1730073600000|2024-10-28 00:00:00|2221.8|2221.5|2224.3|2224|2226.8|2226.5|2221.6|2221.3|843
1730077200000|2024-10-28 01:00:00|2224.4|2224.1|2224.6|2224.3|2226.6|2226.3|2223.7|2223.4|481
1730080800000|2024-10-28 02:00:00|2224.5|2224.2|2223.6|2223.3|2225.5|2225.2|2222.3|2222|422
1730084400000|2024-10-28 03:00:00|2223.7|2223.4|2220.2|2219.9|2224.2|2223.9|2219.6|2219.3|749
1730088000000|2024-10-28 04:00:00|2220|2219.7|2223.2|2222.9|2223.2|2222.9|2219.6|2219.3|314
1730091600000|2024-10-28 05:00:00|2223.1|2222.8|2219.5|2219.2|2223.3|2223|2219.3|2219|428
1730095200000|2024-10-28 06:00:00|2219.4|2219.1|2221.4|2221.1|2222.4|2222.1|2219.3|2219|344
1730098800000|2024-10-28 07:00:00|2221.5|2221.2|2224.6|2224.3|2227.8|2227.5|2221.2|2220.9|1199
1730102400000|2024-10-28 08:00:00|2224.9|2224.6|2227.8|2227.5|2229.1|2228.8|2222.4|2222.1|1537
1730106000000|2024-10-28 09:00:00|2227.9|2227.6|2226.5|2226.2|2228.8|2228.5|2223.9|2223.6|1158
1730109600000|2024-10-28 10:00:00|2226.4|2226.1|2227.9|2227.6|2230.1|2229.8|2226.3|2226|1203
1730113200000|2024-10-28 11:00:00|2227.5|2227.2|2223.6|2223.3|2228|2227.7|2223.5|2223.2|1061
1730116800000|2024-10-28 12:00:00|2223.8|2223.5|2228.8|2228.5|2229.5|2229.2|2220|2219.7|3436
1730120400000|2024-10-28 13:00:00|2228.7|2228.4|2242.8|2242.5|2249|2248.7|2228.1|2227.8|24780
1730124000000|2024-10-28 14:00:00|2243.3|2243|2250.5|2250.2|2252.1|2251.8|2238.4|2238.1|17782
1730127600000|2024-10-28 15:00:00|2250.8|2250.5|2243.6|2243.3|2253.5|2253.2|2243.3|2243|10620
1730131200000|2024-10-28 16:00:00|2243.5|2243.2|2248.6|2248.3|2250.3|2250|2241.4|2241.1|7374
1730134800000|2024-10-28 17:00:00|2248.5|2248.2|2250.3|2250|2251.9|2251.6|2247|2246.7|5150
1730138400000|2024-10-28 18:00:00|2250.2|2249.9|2248.1|2247.8|2250.6|2250.3|2245.5|2245.2|5694
1730142000000|2024-10-28 19:00:00|2247.7|2247.4|2248.7|2248.4|2252.2|2251.9|2246.2|2245.9|22987
1730145600000|2024-10-28 20:00:00|2248.8|2248.5|2249.4|2248.6|2250.1|2249.8|2246.4|2246.1|6896
1730149200000|2024-10-28 21:00:00|2249.3|2248.5|2249.7|2248.9|2249.8|2249|2248.8|2248|0
1730152800000|2024-10-28 22:00:00|2249.6|2248.8|2247.2|2246.9|2250.8|2250.5|2245.9|2245.6|563
1730156400000|2024-10-28 23:00:00|2247.3|2247|2247.2|2246.9|2248.4|2248.1|2246.2|2245.9|232
1730160000000|2024-10-29 00:00:00|2247.5|2247.2|2247.7|2247.4|2248.3|2248|2245.2|2244.9|467
1730163600000|2024-10-29 01:00:00|2247.5|2247.2|2248|2247.7|2249.3|2249|2246.3|2246|320
1730167200000|2024-10-29 02:00:00|2248.1|2247.8|2248.1|2247.8|2249|2248.7|2246.7|2246.4|367
1730170800000|2024-10-29 03:00:00|2248|2247.7|2245.3|2245|2250.3|2250|2244.7|2244.4|429
1730174400000|2024-10-29 04:00:00|2245.4|2245.1|2248.1|2247.8|2248.2|2247.9|2244.9|2244.6|315
1730178000000|2024-10-29 05:00:00|2248|2247.7|2248.4|2248.1|2248.7|2248.4|2246.5|2246.2|297
1730181600000|2024-10-29 06:00:00|2248.3|2248|2250.7|2250.4|2251.5|2251.2|2248.3|2248|423
1730185200000|2024-10-29 07:00:00|2250.6|2250.3|2250.7|2250.4|2253.9|2253.6|2250.3|2250|1304
1730188800000|2024-10-29 08:00:00|2251.1|2250.8|2247.7|2247.4|2253.2|2252.9|2244.2|2243.9|2295
1730192400000|2024-10-29 09:00:00|2247.8|2247.5|2245|2244.7|2248.4|2248.1|2243.6|2243.3|925
1730196000000|2024-10-29 10:00:00|2244.8|2244.5|2241.3|2241|2245.1|2244.8|2239.2|2238.9|1858
1730199600000|2024-10-29 11:00:00|2241.5|2241.2|2242.8|2242.5|2245.6|2245.3|2240.7|2240.4|1576
1730203200000|2024-10-29 12:00:00|2242.6|2242.3|2235.2|2234.9|2244.2|2243.9|2234.3|2234|5026
1730206800000|2024-10-29 13:00:00|2235.1|2234.8|2232.3|2232|2237.3|2237|2222.9|2222.6|24942
1730210400000|2024-10-29 14:00:00|2232.2|2231.9|2235.4|2235.1|2239.4|2239.1|2228.8|2228.5|16751
1730214000000|2024-10-29 15:00:00|2235.5|2235.2|2237.7|2237.4|2240.1|2239.8|2230.7|2230.4|9385
1730217600000|2024-10-29 16:00:00|2237.8|2237.5|2234.2|2233.9|2239.8|2239.5|2230.5|2230.2|8130
1730221200000|2024-10-29 17:00:00|2234.3|2234|2238.5|2238.2|2241.1|2240.8|2233.6|2233.3|11111
1730224800000|2024-10-29 18:00:00|2238.6|2238.3|2240.2|2239.9|2241.2|2240.9|2236.6|2236.3|4957
1730228400000|2024-10-29 19:00:00|2240.3|2240|2241.9|2241.6|2242.5|2242.2|2236.5|2236.2|21141
1730232000000|2024-10-29 20:00:00|2242|2241.7|2243.8|2243|2244|2243.7|2240.8|2240.5|10374
1730235600000|2024-10-29 21:00:00|2243.7|2242.9|2245|2244.2|2245.3|2244.5|2243.7|2242.9|0
1730239200000|2024-10-29 22:00:00|2245.8|2245|2243.9|2243.6|2245.8|2245|2240.6|2240.3|660
1730242800000|2024-10-29 23:00:00|2244|2243.7|2241.9|2241.6|2244|2243.7|2241.1|2240.8|429
1730246400000|2024-10-30 00:00:00|2241.8|2241.5|2246.2|2245.9|2247.1|2246.8|2241.6|2241.3|956
1730250000000|2024-10-30 01:00:00|2246.1|2245.8|2247.5|2247.2|2248|2247.7|2245.2|2244.9|578
1730253600000|2024-10-30 02:00:00|2247.6|2247.3|2244.4|2244.1|2247.6|2247.3|2243.9|2243.6|537
1730257200000|2024-10-30 03:00:00|2244.1|2243.8|2243.5|2243.2|2244.6|2244.3|2242.2|2241.9|557
1730260800000|2024-10-30 04:00:00|2243.4|2243.1|2240.4|2240.1|2243.4|2243.1|2240.4|2240.1|393
1730264400000|2024-10-30 05:00:00|2240.5|2240.2|2240.4|2240.1|2242.1|2241.8|2239.5|2239.2|347
1730268000000|2024-10-30 06:00:00|2240.2|2239.9|2244.3|2244|2244.5|2244.2|2239.6|2239.3|591
1730271600000|2024-10-30 07:00:00|2244.4|2244.1|2241.7|2241.4|2245.4|2245.1|2241.5|2241.2|538
1730275200000|2024-10-30 08:00:00|2241.8|2241.5|2241.3|2241|2246.3|2246|2241.1|2240.8|1130
1730278800000|2024-10-30 09:00:00|2240.9|2240.6|2237.8|2237.5|2241|2240.7|2235.7|2235.4|1369
1730282400000|2024-10-30 10:00:00|2237.7|2237.4|2237.4|2237.1|2240.2|2239.9|2235.4|2235.1|2037
1730286000000|2024-10-30 11:00:00|2237.6|2237.3|2233.5|2233.2|2239.3|2239|2232.9|2232.6|2176
1730289600000|2024-10-30 12:00:00|2233.3|2233|2234.1|2233.8|2238.1|2237.8|2233|2232.7|5728
1730293200000|2024-10-30 13:00:00|2234|2233.7|2259.4|2259.1|2260.1|2259.8|2231.8|2231.5|24435
1730296800000|2024-10-30 14:00:00|2259.1|2258.8|2255.2|2254.9|2269.1|2268.8|2254.7|2254.4|26050
1730300400000|2024-10-30 15:00:00|2255.3|2255|2256.3|2256|2259.8|2259.5|2251.9|2251.6|12309
1730304000000|2024-10-30 16:00:00|2256|2255.7|2250.6|2250.3|2256|2255.7|2250.2|2249.9|8838
1730307600000|2024-10-30 17:00:00|2250.4|2250.1|2248.8|2248.5|2255.3|2255|2246.2|2245.9|7086
1730311200000|2024-10-30 18:00:00|2248.9|2248.6|2249.1|2248.8|2254.2|2253.9|2248.3|2248|6536
1730314800000|2024-10-30 19:00:00|2249.2|2248.9|2238.1|2237.8|2249.2|2248.9|2236.4|2236.1|24843
1730318400000|2024-10-30 20:00:00|2237.7|2237.4|2234.3|2233.5|2239.2|2238.9|2233.4|2233.1|14275
1730322000000|2024-10-30 21:00:00|2234.5|2233.7|2232.9|2232.1|2234.9|2234.1|2232.7|2231.9|0
1730325600000|2024-10-30 22:00:00|2238.3|2238|2243|2242.7|2244.3|2244|2237.9|2237.6|4058
1730329200000|2024-10-30 23:00:00|2242.9|2242.6|2241.8|2241.5|2245.8|2245.5|2241.5|2241.2|864
1730332800000|2024-10-31 00:00:00|2241.7|2241.4|2243.1|2242.8|2244.6|2244.3|2240.6|2240.3|855
1730336400000|2024-10-31 01:00:00|2243.2|2242.9|2244|2243.7|2247|2246.7|2243.2|2242.9|410
1730340000000|2024-10-31 02:00:00|2244.1|2243.8|2242.7|2242.4|2244.4|2244.1|2242|2241.7|724
1730343600000|2024-10-31 03:00:00|2242.8|2242.5|2242.1|2241.8|2243.3|2243|2241.4|2241.1|397
1730347200000|2024-10-31 04:00:00|2242.2|2241.9|2241.2|2240.9|2242.2|2241.9|2240.5|2240.2|138
1730350800000|2024-10-31 05:00:00|2241.3|2241|2241|2240.7|2242.2|2241.9|2240.7|2240.4|478
1730354400000|2024-10-31 06:00:00|2241.1|2240.8|2239.6|2239.3|2241.7|2241.4|2239.3|2239|588
1730358000000|2024-10-31 07:00:00|2239.5|2239.2|2235.5|2235.2|2240|2239.7|2235.3|2235|1599
1730361600000|2024-10-31 08:00:00|2235.4|2235.1|2232.8|2232.5|2235.6|2235.3|2227.7|2227.4|3067
1730365200000|2024-10-31 09:00:00|2232.7|2232.4|2233.3|2233|2233.6|2233.3|2228.2|2227.9|1468
1730368800000|2024-10-31 10:00:00|2233.6|2233.3|2234|2233.7|2235.4|2235.1|2229.8|2229.5|1608
1730372400000|2024-10-31 11:00:00|2234.3|2234|2238.2|2237.9|2238.8|2238.5|2232.5|2232.2|2126
1730376000000|2024-10-31 12:00:00|2238.1|2237.8|2238.1|2237.8|2242|2241.7|2235.4|2235.1|4555
1730379600000|2024-10-31 13:00:00|2237.9|2237.6|2227.9|2227.6|2240.4|2240.1|2222|2221.7|21673
1730383200000|2024-10-31 14:00:00|2227.8|2227.5|2209.8|2209.5|2229.2|2228.9|2209.3|2209|22325
1730386800000|2024-10-31 15:00:00|2209.7|2209.4|2216.4|2216.1|2218|2217.7|2205|2204.7|16590
1730390400000|2024-10-31 16:00:00|2216.6|2216.3|2216.1|2215.8|2222.6|2222.3|2214.1|2213.8|10882
1730394000000|2024-10-31 17:00:00|2216|2215.7|2216.5|2216.2|2223.3|2223|2214.3|2214|7048
1730397600000|2024-10-31 18:00:00|2216.8|2216.5|2214.4|2214.1|2218.1|2217.8|2210.1|2209.8|10407
1730401200000|2024-10-31 19:00:00|2214.5|2214.2|2198.5|2198.2|2215.9|2215.6|2198|2197.7|38719
1730404800000|2024-10-31 20:00:00|2198.3|2198|2196.8|2196|2201.2|2200.9|2193.9|2193.6|19836
1730408400000|2024-10-31 21:00:00|2196.7|2195.9|2197.8|2197|2199.3|2198.5|2196.6|2195.8|3
1730412000000|2024-10-31 22:00:00|2196.4|2196.1|2197.5|2197.2|2200.7|2200.4|2195.3|2195|1329
1730415600000|2024-10-31 23:00:00|2197.4|2197.1|2196.6|2196.3|2198.8|2198.5|2195.3|2195|938
1730419200000|2024-11-01 00:00:00|2196.7|2196.4|2195.5|2195.2|2196.8|2196.5|2192.6|2192.3|623
1730422800000|2024-11-01 01:00:00|2195.6|2195.3|2194.6|2194.3|2197.5|2197.2|2193.6|2193.3|392
1730426400000|2024-11-01 02:00:00|2194.7|2194.4|2194.3|2194|2194.7|2194.4|2190.1|2189.8|664
1730430000000|2024-11-01 03:00:00|2194.4|2194.1|2196.1|2195.8|2196.9|2196.6|2194|2193.7|375
1730433600000|2024-11-01 04:00:00|2196.2|2195.9|2196.1|2195.8|2197.1|2196.8|2195.4|2195.1|214
1730437200000|2024-11-01 05:00:00|2196|2195.7|2197|2196.7|2197.8|2197.5|2195.5|2195.2|320
1730440800000|2024-11-01 06:00:00|2197.1|2196.8|2194.9|2194.6|2198|2197.7|2194.3|2194|455
1730444400000|2024-11-01 07:00:00|2195|2194.7|2196|2195.7|2196.3|2196|2191.9|2191.6|718
1730448000000|2024-11-01 08:00:00|2195.8|2195.5|2196.6|2196.3|2202.2|2201.9|2194.3|2194|2127
1730451600000|2024-11-01 09:00:00|2197|2196.7|2199.8|2199.5|2201|2200.7|2196.5|2196.2|1410
1730455200000|2024-11-01 10:00:00|2199.9|2199.6|2202.4|2202.1|2203.7|2203.4|2199.8|2199.5|1798
1730458800000|2024-11-01 11:00:00|2202.5|2202.2|2205.1|2204.8|2207.8|2207.5|2201.3|2201|2310
1730462400000|2024-11-01 12:00:00|2205.5|2205.2|2219.5|2219.2|2220.2|2219.9|2198.9|2198.6|11501
1730466000000|2024-11-01 13:00:00|2219.6|2219.3|2225.4|2225.1|2226.1|2225.8|2213.2|2212.9|21034
1730469600000|2024-11-01 14:00:00|2227.1|2226.8|2219.5|2219.2|2231.8|2231.5|2214.2|2213.9|23234
1730473200000|2024-11-01 15:00:00|2219.4|2219.1|2218.9|2218.6|2225.5|2225.2|2215.1|2214.8|10625
1730476800000|2024-11-01 16:00:00|2219|2218.7|2210.6|2210.3|2223.2|2222.9|2210.1|2209.8|9239
1730480400000|2024-11-01 17:00:00|2210.7|2210.4|2206.8|2206.5|2215.8|2215.5|2205.5|2205.2|10322
1730484000000|2024-11-01 18:00:00|2206.7|2206.4|2213.1|2212.8|2214.1|2213.8|2204.9|2204.6|5833
1730487600000|2024-11-01 19:00:00|2213|2212.7|2211.6|2211.3|2214.4|2214.1|2207|2206.7|21852
1730491200000|2024-11-01 20:00:00|2211.2|2210.9|2211.2|2210.9|2214.4|2214.1|2210.9|2210.6|7104
1730674800000|2024-11-03 23:00:00|2201.5|2201.2|2199.2|2198.9|2204.1|2203.8|2197.7|2197.4|3179
1730678400000|2024-11-04 00:00:00|2199.3|2199|2197.3|2197|2199.3|2199|2195.8|2195.5|1336
1730682000000|2024-11-04 01:00:00|2197.4|2197.1|2200.5|2200.2|2201.8|2201.5|2197.1|2196.8|1392
1730685600000|2024-11-04 02:00:00|2200.6|2200.3|2204.9|2204.6|2205.1|2204.8|2199.8|2199.5|943
1730689200000|2024-11-04 03:00:00|2205|2204.7|2206.8|2206.5|2207.6|2207.3|2204.6|2204.3|477
1730692800000|2024-11-04 04:00:00|2206.9|2206.6|2208.2|2207.9|2209.6|2209.3|2206.6|2206.3|565
1730696400000|2024-11-04 05:00:00|2208.3|2208|2207.1|2206.8|2208.3|2208|2205.9|2205.6|569
1730700000000|2024-11-04 06:00:00|2207.2|2206.9|2207.7|2207.4|2208.9|2208.6|2206.8|2206.5|408
1730703600000|2024-11-04 07:00:00|2207.6|2207.3|2203|2202.7|2208.9|2208.6|2202.6|2202.3|953
1730707200000|2024-11-04 08:00:00|2203.1|2202.8|2203.7|2203.4|2206.3|2206|2200.8|2200.5|2570
1730710800000|2024-11-04 09:00:00|2203.5|2203.2|2208.9|2208.6|2209.1|2208.8|2201.3|2201|2348
1730714400000|2024-11-04 10:00:00|2209|2208.7|2216.5|2216.2|2216.6|2216.3|2208.9|2208.6|2098
1730718000000|2024-11-04 11:00:00|2216.6|2216.3|2213.7|2213.4|2217.3|2217|2213.4|2213.1|1611
1730721600000|2024-11-04 12:00:00|2213.8|2213.5|2209.7|2209.4|2214.9|2214.6|2205.3|2205|3381
1730725200000|2024-11-04 13:00:00|2209.8|2209.5|2209.9|2209.6|2212.2|2211.9|2208.7|2208.4|2761
1730728800000|2024-11-04 14:00:00|2209.8|2209.5|2215.7|2215.4|2218|2217.7|2199.9|2199.6|19188
1730732400000|2024-11-04 15:00:00|2215.6|2215.3|2234.3|2234|2238.6|2238.3|2214.4|2214.1|32959
1730736000000|2024-11-04 16:00:00|2234.6|2234.3|2224.3|2224|2239.7|2239.4|2222.8|2222.5|22148
1730739600000|2024-11-04 17:00:00|2224.2|2223.9|2234.1|2233.8|2236.4|2236.1|2221.6|2221.3|10963
1730743200000|2024-11-04 18:00:00|2234.2|2233.9|2230.1|2229.8|2234.4|2234.1|2227|2226.7|7500
1730746800000|2024-11-04 19:00:00|2230.2|2229.9|2224|2223.7|2231.3|2231|2223.3|2223|5944
1730750400000|2024-11-04 20:00:00|2223.9|2223.6|2222.9|2222.6|2227.8|2227.5|2221|2220.7|21713
1730754000000|2024-11-04 21:00:00|2222.8|2222.5|2222.1|2221.3|2223.9|2223.6|2220.6|2220.3|8443
1730757600000|2024-11-04 22:00:00|2221.9|2221.1|2221.9|2221.1|2222|2221.2|2221.4|2220.6|0
1730761200000|2024-11-04 23:00:00|2223.5|2223.2|2219.8|2219.5|2224.9|2224.6|2219.5|2219.2|896
1730764800000|2024-11-05 00:00:00|2219.7|2219.4|2219.7|2219.4|2221|2220.7|2218.6|2218.3|532
1730768400000|2024-11-05 01:00:00|2219.6|2219.3|2222.2|2221.9|2223|2222.7|2217.6|2217.3|602
1730772000000|2024-11-05 02:00:00|2222.1|2221.8|2223.7|2223.4|2224|2223.7|2220.3|2220|387
1730775600000|2024-11-05 03:00:00|2223.6|2223.3|2222|2221.7|2223.8|2223.5|2221.7|2221.4|314
1730779200000|2024-11-05 04:00:00|2222.1|2221.8|2220.3|2220|2222.9|2222.6|2220.1|2219.8|208
1730782800000|2024-11-05 05:00:00|2220.4|2220.1|2221.7|2221.4|2222.6|2222.3|2220.4|2220.1|207
1730786400000|2024-11-05 06:00:00|2221.8|2221.5|2222.4|2222.1|2223.1|2222.8|2221.4|2221.1|533
1730790000000|2024-11-05 07:00:00|2222.3|2222|2224.6|2224.3|2225.6|2225.3|2221.7|2221.4|1092
1730793600000|2024-11-05 08:00:00|2224.7|2224.4|2225|2224.7|2225|2224.7|2220.1|2219.8|1383
1730797200000|2024-11-05 09:00:00|2224.8|2224.5|2224.5|2224.2|2226.1|2225.8|2223.5|2223.2|1565
1730800800000|2024-11-05 10:00:00|2224.4|2224.1|2223.6|2223.3|2226.1|2225.8|2220.9|2220.6|946
1730804400000|2024-11-05 11:00:00|2223.7|2223.4|2225.5|2225.2|2227.3|2227|2223.7|2223.4|1256
1730808000000|2024-11-05 12:00:00|2225.6|2225.3|2225.2|2224.9|2227.4|2227.1|2222.7|2222.4|1436
1730811600000|2024-11-05 13:00:00|2225.3|2225|2221.4|2221.1|2228.2|2227.9|2220.9|2220.6|3021
1730815200000|2024-11-05 14:00:00|2221.1|2220.8|2236.8|2236.5|2237.6|2237.3|2212.2|2211.9|18762
1730818800000|2024-11-05 15:00:00|2236.7|2236.4|2236.7|2236.4|2243.5|2243.2|2231.2|2230.9|16066
1730822400000|2024-11-05 16:00:00|2236.6|2236.3|2248.3|2248|2249.1|2248.8|2235.4|2235.1|10248
1730826000000|2024-11-05 17:00:00|2248.4|2248.1|2246|2245.7|2248.6|2248.3|2244.4|2244.1|5696
1730829600000|2024-11-05 18:00:00|2246.1|2245.8|2250.7|2250.4|2250.7|2250.4|2243.8|2243.5|5402
1730833200000|2024-11-05 19:00:00|2250.5|2250.2|2253.1|2252.8|2259.5|2259.2|2250.4|2250.1|12105
1730836800000|2024-11-05 20:00:00|2252.8|2252.5|2265.7|2265.4|2265.7|2265.4|2251.6|2251.3|24696
1730840400000|2024-11-05 21:00:00|2265.6|2265.3|2272.8|2272|2272.9|2272.6|2265.2|2264.9|11660
1730844000000|2024-11-05 22:00:00|2272.4|2271.6|2272.2|2271.4|2272.8|2272|2271.9|2271.1|0
1730847600000|2024-11-05 23:00:00|2273.5|2273.2|2265.3|2265|2273.8|2273.5|2264.1|2263.8|2416
1730851200000|2024-11-06 00:00:00|2265.2|2264.9|2290.3|2290|2301.7|2301.4|2264.7|2264.4|8883
1730854800000|2024-11-06 01:00:00|2289.9|2289.6|2297.4|2297.1|2307.8|2307.5|2289.3|2289|7904
1730858400000|2024-11-06 02:00:00|2297.1|2296.8|2336.9|2336.6|2336.9|2336.6|2296.9|2296.6|11093
1730862000000|2024-11-06 03:00:00|2337|2336.7|2322.8|2322.5|2346.9|2346.6|2314.4|2314.1|13409
1730865600000|2024-11-06 04:00:00|2322.9|2322.6|2326.3|2326|2340.7|2340.4|2314.9|2314.6|6460
1730869200000|2024-11-06 05:00:00|2326.2|2325.9|2323.4|2323.1|2327|2326.7|2310.1|2309.8|5801
1730872800000|2024-11-06 06:00:00|2323.5|2323.2|2341.6|2341.3|2346.2|2345.9|2315.8|2315.5|9500
1730876400000|2024-11-06 07:00:00|2341.1|2340.8|2370.9|2370.6|2384.7|2384.4|2340.1|2339.8|16226
1730880000000|2024-11-06 08:00:00|2370|2369.7|2412|2411.7|2413.3|2413|2367.5|2367.2|14401
1730883600000|2024-11-06 09:00:00|2410.7|2410.4|2402.7|2402.4|2411.4|2411.1|2376.4|2376.1|9680
1730887200000|2024-11-06 10:00:00|2402.9|2402.6|2413|2412.7|2415.6|2415.3|2397|2396.7|9736
1730890800000|2024-11-06 11:00:00|2412.9|2412.6|2376.2|2375.9|2414.3|2414|2374|2373.7|12280
1730894400000|2024-11-06 12:00:00|2375.6|2375.3|2403.2|2402.9|2408.3|2408|2369.7|2369.4|11680
1730898000000|2024-11-06 13:00:00|2403.5|2403.2|2397.2|2396.9|2413.7|2413.4|2389.3|2389|17294
1730901600000|2024-11-06 14:00:00|2396.7|2396.4|2361.9|2361.6|2407.4|2407.1|2351.7|2351.4|78487
1730905200000|2024-11-06 15:00:00|2362.5|2362.2|2369.6|2369.3|2387.8|2387.5|2359.4|2359.1|48303
1730908800000|2024-11-06 16:00:00|2370.2|2369.9|2379|2378.7|2379.5|2379.2|2363.7|2363.4|22657
1730912400000|2024-11-06 17:00:00|2378.5|2378.2|2387.9|2387.6|2388.2|2387.9|2375.1|2374.8|19864
1730916000000|2024-11-06 18:00:00|2388|2387.7|2391.9|2391.6|2396.3|2396|2385.8|2385.5|15840
1730919600000|2024-11-06 19:00:00|2392|2391.7|2392.8|2392.5|2397.9|2397.6|2390.1|2389.8|15071
1730923200000|2024-11-06 20:00:00|2392.9|2392.6|2397.7|2397.4|2401.1|2400.8|2391.2|2390.9|40529
1730926800000|2024-11-06 21:00:00|2397.6|2397.3|2395.4|2394.6|2397.7|2397.4|2392.3|2392|12743
1730930400000|2024-11-06 22:00:00|2395.3|2394.5|2394.5|2393.7|2395.7|2394.9|2393.6|2392.8|0
1730934000000|2024-11-06 23:00:00|2395.1|2394.8|2393.2|2392.9|2396.4|2396.1|2392.4|2392.1|1539
1730937600000|2024-11-07 00:00:00|2393.1|2392.8|2392.6|2392.3|2400.2|2399.9|2390.3|2390|1456
1730941200000|2024-11-07 01:00:00|2392.5|2392.2|2398|2397.7|2398.7|2398.4|2392.1|2391.8|1282
1730944800000|2024-11-07 02:00:00|2397.9|2397.6|2396.8|2396.5|2398.8|2398.5|2393.7|2393.4|888
1730948400000|2024-11-07 03:00:00|2397|2396.7|2401.4|2401.1|2402.5|2402.2|2396.3|2396|776
1730952000000|2024-11-07 04:00:00|2401.5|2401.2|2404.9|2404.6|2405.7|2405.4|2400.7|2400.4|792
1730955600000|2024-11-07 05:00:00|2405|2404.7|2404.2|2403.9|2405.5|2405.2|2402.2|2401.9|592
1730959200000|2024-11-07 06:00:00|2404.1|2403.8|2403.7|2403.4|2405.6|2405.3|2402.9|2402.6|897
1730962800000|2024-11-07 07:00:00|2403.9|2403.6|2399.7|2399.4|2404.3|2404|2394.4|2394.1|2531
1730966400000|2024-11-07 08:00:00|2400.1|2399.8|2406.4|2406.1|2408.2|2407.9|2399.3|2399|3901
1730970000000|2024-11-07 09:00:00|2406.6|2406.3|2403.3|2403|2408.2|2407.9|2401.5|2401.2|1863
1730973600000|2024-11-07 10:00:00|2403.4|2403.1|2408.6|2408.3|2410|2409.7|2403.3|2403|2337
1730977200000|2024-11-07 11:00:00|2408.7|2408.4|2415.5|2415.2|2415.6|2415.3|2406|2405.7|3354
1730980800000|2024-11-07 12:00:00|2415.1|2414.8|2409.1|2408.8|2416.3|2416|2408.2|2407.9|4832
1730984400000|2024-11-07 13:00:00|2409.6|2409.3|2392.9|2392.6|2412.2|2411.9|2384.2|2383.9|10769
1730988000000|2024-11-07 14:00:00|2393.2|2392.9|2393.1|2392.8|2403.3|2403|2385.4|2385.1|31510
1730991600000|2024-11-07 15:00:00|2393.2|2392.9|2404.1|2403.8|2410|2409.7|2385.1|2384.8|29420
1730995200000|2024-11-07 16:00:00|2404.2|2403.9|2394.8|2394.5|2404.7|2404.4|2391.3|2391|13288
1730998800000|2024-11-07 17:00:00|2394.9|2394.6|2394.4|2394.1|2402.4|2402.1|2391.5|2391.2|10767
1731002400000|2024-11-07 18:00:00|2394.7|2394.4|2390.5|2390.2|2395.2|2394.9|2386.1|2385.8|9585
1731006000000|2024-11-07 19:00:00|2390.4|2390.1|2394.4|2394.1|2397|2396.7|2378.5|2378.2|23630
1731009600000|2024-11-07 20:00:00|2394|2393.7|2387.6|2387.3|2403.2|2402.9|2386.3|2386|34183
1731013200000|2024-11-07 21:00:00|2387.3|2387|2394.4|2393.6|2395.4|2395.1|2387.3|2387|9211
1731016800000|2024-11-07 22:00:00|2394.5|2393.7|2394.8|2394|2394.8|2394|2394.4|2393.6|0
1731020400000|2024-11-07 23:00:00|2393.4|2393.1|2393.4|2393.1|2393.8|2393.5|2390.9|2390.6|700
1731024000000|2024-11-08 00:00:00|2393.5|2393.2|2390.8|2390.5|2394.1|2393.8|2390.6|2390.3|466
1731027600000|2024-11-08 01:00:00|2390.9|2390.6|2390.6|2390.3|2391.4|2391.1|2389.5|2389.2|337
1731031200000|2024-11-08 02:00:00|2390.7|2390.4|2388.4|2388.1|2391.7|2391.4|2388|2387.7|267
1731034800000|2024-11-08 03:00:00|2388.3|2388|2388.4|2388.1|2389.9|2389.6|2388.3|2388|231
1731038400000|2024-11-08 04:00:00|2388.3|2388|2388.3|2388|2389.6|2389.3|2388|2387.7|184
1731042000000|2024-11-08 05:00:00|2388.4|2388.1|2390.1|2389.8|2392.2|2391.9|2388.1|2387.8|271
1731045600000|2024-11-08 06:00:00|2390|2389.7|2387.1|2386.8|2390.8|2390.5|2386.5|2386.2|387
1731049200000|2024-11-08 07:00:00|2387.2|2386.9|2388.5|2388.2|2390.7|2390.4|2386.2|2385.9|808
1731052800000|2024-11-08 08:00:00|2388.6|2388.3|2388|2387.7|2393.8|2393.5|2380.7|2380.4|3398
1731056400000|2024-11-08 09:00:00|2388.2|2387.9|2389.1|2388.8|2393.1|2392.8|2385.6|2385.3|1465
1731060000000|2024-11-08 10:00:00|2389|2388.7|2384.1|2383.8|2389.5|2389.2|2379.5|2379.2|2710
1731063600000|2024-11-08 11:00:00|2384.2|2383.9|2386.7|2386.4|2388.2|2387.9|2381.9|2381.6|1566
1731067200000|2024-11-08 12:00:00|2386.8|2386.5|2383.1|2382.8|2388.4|2388.1|2382.2|2381.9|1945
1731070800000|2024-11-08 13:00:00|2383|2382.7|2380.7|2380.4|2385.2|2384.9|2380.1|2379.8|3925
1731074400000|2024-11-08 14:00:00|2380.8|2380.5|2390.3|2390|2397.2|2396.9|2379.1|2378.8|23314
1731078000000|2024-11-08 15:00:00|2390.4|2390.1|2397.9|2397.6|2400.2|2399.9|2384|2383.7|24518
1731081600000|2024-11-08 16:00:00|2398|2397.7|2391.5|2391.2|2398|2397.7|2390.3|2390|11876
1731085200000|2024-11-08 17:00:00|2391.4|2391.1|2394.7|2394.4|2395.9|2395.6|2385.9|2385.6|10012
1731088800000|2024-11-08 18:00:00|2394.4|2394.1|2399.2|2398.9|2400.9|2400.6|2391.3|2391|11176
1731092400000|2024-11-08 19:00:00|2398.9|2398.6|2404.6|2404.3|2407.8|2407.5|2398.1|2397.8|8969
1731096000000|2024-11-08 20:00:00|2404.7|2404.4|2404.4|2404.1|2406.9|2406.6|2398.3|2398|24255
1731099600000|2024-11-08 21:00:00|2404.6|2404.3|2403.7|2402.9|2407.4|2407.1|2403.1|2402.8|6974
1731279600000|2024-11-10 23:00:00|2413.8|2413.5|2429.8|2429.5|2431.3|2431|2413|2412.7|4010
1731283200000|2024-11-11 00:00:00|2429.9|2429.6|2420.8|2420.5|2430.4|2430.1|2420.1|2419.8|2015
1731286800000|2024-11-11 01:00:00|2420.7|2420.4|2421.7|2421.4|2423.1|2422.8|2417.9|2417.6|1443
1731290400000|2024-11-11 02:00:00|2421.6|2421.3|2423.1|2422.8|2425|2424.7|2420.7|2420.4|1067
1731294000000|2024-11-11 03:00:00|2423|2422.7|2421.1|2420.8|2423.3|2423|2420.5|2420.2|684
1731297600000|2024-11-11 04:00:00|2421.2|2420.9|2422.4|2422.1|2422.6|2422.3|2420.3|2420|598
1731301200000|2024-11-11 05:00:00|2422.5|2422.2|2422.3|2422|2423.9|2423.6|2421.8|2421.5|428
1731304800000|2024-11-11 06:00:00|2422.4|2422.1|2423.3|2423|2423.5|2423.2|2421.7|2421.4|446
1731308400000|2024-11-11 07:00:00|2423.2|2422.9|2423.6|2423.3|2425.3|2425|2421.7|2421.4|889
1731312000000|2024-11-11 08:00:00|2423.5|2423.2|2427|2426.7|2427.4|2427.1|2422.1|2421.8|2541
1731315600000|2024-11-11 09:00:00|2426.6|2426.3|2435.4|2435.1|2435.6|2435.3|2425.2|2424.9|4014
1731319200000|2024-11-11 10:00:00|2435.2|2434.9|2433.9|2433.6|2438.3|2438|2432.8|2432.5|1965
1731322800000|2024-11-11 11:00:00|2433.8|2433.5|2435.2|2434.9|2437.8|2437.5|2432.8|2432.5|2600
1731326400000|2024-11-11 12:00:00|2434.8|2434.5|2437|2436.7|2440.1|2439.8|2433.9|2433.6|2485
1731330000000|2024-11-11 13:00:00|2436.9|2436.6|2430.2|2429.9|2437.4|2437.1|2429|2428.7|4858
1731333600000|2024-11-11 14:00:00|2430.4|2430.1|2429.5|2429.2|2441.4|2441.1|2424.7|2424.4|27301
1731337200000|2024-11-11 15:00:00|2429.8|2429.5|2437.6|2437.3|2439.5|2439.2|2421.3|2421|21820
1731340800000|2024-11-11 16:00:00|2437.7|2437.4|2445.3|2445|2445.4|2445.1|2432.8|2432.5|17394
1731344400000|2024-11-11 17:00:00|2445|2444.7|2443.2|2442.9|2447.2|2446.9|2439.5|2439.2|11354
1731348000000|2024-11-11 18:00:00|2443.4|2443.1|2440.4|2440.1|2443.7|2443.4|2427.4|2427.1|16612
1731351600000|2024-11-11 19:00:00|2440.5|2440.2|2438|2437.7|2441.3|2441|2436.9|2436.6|5726
1731355200000|2024-11-11 20:00:00|2437.8|2437.5|2440.6|2440.3|2443|2442.7|2435.1|2434.8|26043
1731358800000|2024-11-11 21:00:00|2440.5|2440.2|2439.1|2438.3|2441.8|2441.5|2438.7|2438.3|8232
1731362400000|2024-11-11 22:00:00|2439|2438.2|2439.6|2438.8|2439.9|2439.1|2438.9|2438.1|0
1731366000000|2024-11-11 23:00:00|2440.3|2440|2438.2|2437.9|2440.7|2440.4|2436.2|2435.9|818
1731369600000|2024-11-12 00:00:00|2438|2437.7|2435.3|2435|2438.5|2438.2|2434.3|2434|865
1731373200000|2024-11-12 01:00:00|2435.4|2435.1|2435.4|2435.1|2438.2|2437.9|2434.9|2434.6|838
1731376800000|2024-11-12 02:00:00|2435.2|2434.9|2433.4|2433.1|2436.6|2436.3|2431.7|2431.4|799
1731380400000|2024-11-12 03:00:00|2433.5|2433.2|2433.4|2433.1|2436.1|2435.8|2432.6|2432.3|721
1731384000000|2024-11-12 04:00:00|2433.3|2433|2435.9|2435.6|2435.9|2435.6|2432.8|2432.5|294
1731387600000|2024-11-12 05:00:00|2435.8|2435.5|2433.1|2432.8|2435.9|2435.6|2432.2|2431.9|519
1731391200000|2024-11-12 06:00:00|2433|2432.7|2434.4|2434.1|2434.8|2434.5|2432.5|2432.2|415
1731394800000|2024-11-12 07:00:00|2434.3|2434|2436|2435.7|2437.2|2436.9|2432.5|2432.2|1357
1731398400000|2024-11-12 08:00:00|2435.7|2435.4|2435|2434.7|2435.8|2435.5|2430.6|2430.3|1582
1731402000000|2024-11-12 09:00:00|2434.7|2434.4|2429.1|2428.8|2436|2435.7|2427.7|2427.4|2202
1731405600000|2024-11-12 10:00:00|2429.2|2428.9|2418.2|2417.9|2429.2|2428.9|2417.9|2417.6|3977
1731409200000|2024-11-12 11:00:00|2418.5|2418.2|2422.5|2422.2|2424.7|2424.4|2418.5|2418.2|2597
1731412800000|2024-11-12 12:00:00|2423|2422.7|2427.3|2427|2428.9|2428.6|2422.9|2422.6|3044
1731416400000|2024-11-12 13:00:00|2427.2|2426.9|2425.7|2425.4|2429.3|2429|2424.1|2423.8|3676
1731420000000|2024-11-12 14:00:00|2425.8|2425.5|2432.7|2432.4|2441.5|2441.2|2422.6|2422.3|23567
1731423600000|2024-11-12 15:00:00|2432.5|2432.2|2415.5|2415.2|2435.1|2434.8|2415.2|2414.9|21540
1731427200000|2024-11-12 16:00:00|2415.9|2415.6|2400.5|2400.2|2416.3|2416|2400.1|2399.8|22292
1731430800000|2024-11-12 17:00:00|2400.4|2400.1|2389.7|2389.4|2404.6|2404.3|2388.6|2388.3|18039
1731434400000|2024-11-12 18:00:00|2389.2|2388.9|2402.6|2402.3|2403.8|2403.5|2388.3|2388|14642
1731438000000|2024-11-12 19:00:00|2402.5|2402.2|2399.1|2398.8|2405.7|2405.4|2398|2397.7|8779
1731441600000|2024-11-12 20:00:00|2398.9|2398.6|2397.5|2397.2|2400.4|2400.1|2392.7|2392.4|28587
1731445200000|2024-11-12 21:00:00|2397.4|2397.1|2397.4|2396.6|2401.3|2401|2396|2395.7|10132
1731448800000|2024-11-12 22:00:00|2397.6|2396.8|2397.4|2396.6|2397.9|2397.1|2397.1|2396.3|0
1731452400000|2024-11-12 23:00:00|2397.3|2396.5|2397.3|2397|2399.1|2398.8|2395|2394.7|995
1731456000000|2024-11-13 00:00:00|2397.4|2397.1|2393.2|2392.9|2397.7|2397.4|2393.1|2392.8|682
1731459600000|2024-11-13 01:00:00|2393.3|2393|2393.3|2393|2395.5|2395.2|2391.5|2391.2|466
1731463200000|2024-11-13 02:00:00|2393.2|2392.9|2394|2393.7|2394.6|2394.3|2391.6|2391.3|319
1731466800000|2024-11-13 03:00:00|2393.8|2393.5|2393|2392.7|2395.2|2394.9|2392.9|2392.6|384
1731470400000|2024-11-13 04:00:00|2393.1|2392.8|2391.6|2391.3|2393.5|2393.2|2390.9|2390.6|553
1731474000000|2024-11-13 05:00:00|2391.5|2391.2|2387.7|2387.4|2392.3|2392|2387.2|2386.9|787
1731477600000|2024-11-13 06:00:00|2387.6|2387.3|2386.3|2386|2388.7|2388.4|2383.6|2383.3|979
1731481200000|2024-11-13 07:00:00|2386.2|2385.9|2386.7|2386.4|2388.8|2388.5|2384.4|2384.1|801
1731484800000|2024-11-13 08:00:00|2386.4|2386.1|2393.4|2393.1|2393.7|2393.4|2384.7|2384.4|1234
1731488400000|2024-11-13 09:00:00|2392.6|2392.3|2397.1|2396.8|2399|2398.7|2390.9|2390.6|1803
1731492000000|2024-11-13 10:00:00|2397.3|2397|2393.2|2392.9|2397.8|2397.5|2393.2|2392.9|1160
1731495600000|2024-11-13 11:00:00|2393.3|2393|2390.1|2389.8|2395.1|2394.8|2390.1|2389.8|1680
1731499200000|2024-11-13 12:00:00|2391.1|2390.8|2390.2|2389.9|2395.1|2394.8|2389.1|2388.8|2569
1731502800000|2024-11-13 13:00:00|2390.4|2390.1|2414.4|2414.1|2427.3|2427|2387.8|2387.5|19575
1731506400000|2024-11-13 14:00:00|2414.5|2414.2|2418.8|2418.5|2421.7|2421.4|2408.1|2407.8|29103
1731510000000|2024-11-13 15:00:00|2418.1|2417.8|2417.1|2416.8|2420.3|2420|2398.8|2398.5|28930
1731513600000|2024-11-13 16:00:00|2417.2|2416.9|2408.9|2408.6|2418.5|2418.2|2406.4|2406.1|11540
1731517200000|2024-11-13 17:00:00|2408.7|2408.4|2406.9|2406.6|2411.7|2411.4|2402.5|2402.2|10080
1731520800000|2024-11-13 18:00:00|2407|2406.7|2397.1|2396.8|2407.2|2406.9|2396.7|2396.4|7504
1731524400000|2024-11-13 19:00:00|2397.2|2396.9|2380.4|2380.1|2399.2|2398.9|2379.7|2379.4|17715
1731528000000|2024-11-13 20:00:00|2380|2379.7|2374.6|2374.3|2387|2386.7|2371.1|2370.8|28991
1731531600000|2024-11-13 21:00:00|2374.5|2374.2|2376.7|2375.9|2379.5|2379.2|2373.7|2373.4|9373
1731535200000|2024-11-13 22:00:00|2376.6|2375.8|2376.9|2376.1|2377.1|2376.3|2376.4|2375.6|0
1731538800000|2024-11-13 23:00:00|2378.1|2377.8|2377.7|2377.4|2379.4|2379.1|2375.5|2375.2|1215
1731542400000|2024-11-14 00:00:00|2377.9|2377.6|2376.2|2375.9|2379.1|2378.8|2374.8|2374.5|872
1731546000000|2024-11-14 01:00:00|2376.1|2375.8|2373.4|2373.1|2376.1|2375.8|2372.9|2372.6|684
1731549600000|2024-11-14 02:00:00|2373.3|2373|2370.7|2370.4|2373.3|2373|2370.4|2370.1|606
1731553200000|2024-11-14 03:00:00|2370.8|2370.5|2372.2|2371.9|2372.7|2372.4|2370.5|2370.2|340
1731556800000|2024-11-14 04:00:00|2372.1|2371.8|2371.4|2371.1|2374.4|2374.1|2371.4|2371.1|555
1731560400000|2024-11-14 05:00:00|2371.7|2371.4|2369.9|2369.6|2371.7|2371.4|2367.8|2367.5|729
1731564000000|2024-11-14 06:00:00|2369.7|2369.4|2368|2367.7|2371|2370.7|2367.8|2367.5|268
1731567600000|2024-11-14 07:00:00|2367.9|2367.6|2375.2|2374.9|2377.4|2377.1|2367.6|2367.3|1236
1731571200000|2024-11-14 08:00:00|2375.1|2374.8|2380.2|2379.9|2383.3|2383|2374.6|2374.3|2108
1731574800000|2024-11-14 09:00:00|2380.1|2379.8|2390|2389.7|2390.5|2390.2|2380.1|2379.8|2564
1731578400000|2024-11-14 10:00:00|2389.8|2389.5|2388.4|2388.1|2392.8|2392.5|2386.8|2386.5|1976
1731582000000|2024-11-14 11:00:00|2388.6|2388.3|2390.7|2390.4|2393|2392.7|2385.4|2385.1|2165
1731585600000|2024-11-14 12:00:00|2390.6|2390.3|2385.4|2385.1|2391.5|2391.2|2384.1|2383.8|2060
1731589200000|2024-11-14 13:00:00|2385.5|2385.2|2372.6|2372.3|2389.1|2388.8|2371.9|2371.6|10042
1731592800000|2024-11-14 14:00:00|2372.3|2372|2365.5|2365.2|2386.5|2386.2|2364.1|2363.8|23500
1731596400000|2024-11-14 15:00:00|2365.6|2365.3|2363.9|2363.6|2369.1|2368.8|2359.2|2358.9|20600
1731600000000|2024-11-14 16:00:00|2364|2363.7|2358.5|2358.2|2368.2|2367.9|2355|2354.7|15409
1731603600000|2024-11-14 17:00:00|2358.4|2358.1|2346.6|2346.3|2358.4|2358.1|2340.5|2340.2|20273
1731607200000|2024-11-14 18:00:00|2346.4|2346.1|2342.8|2342.5|2348.6|2348.3|2342.7|2342.4|10367
1731610800000|2024-11-14 19:00:00|2342.7|2342.4|2352.3|2352|2354.4|2354.1|2342.7|2342.4|8936
1731614400000|2024-11-14 20:00:00|2352.5|2352.2|2342.4|2342.1|2352.6|2352.3|2333.8|2333.5|38817
1731618000000|2024-11-14 21:00:00|2342|2341.7|2342.3|2341.5|2342.9|2342.6|2337.5|2337.2|9119
1731621600000|2024-11-14 22:00:00|2342.2|2341.4|2341.6|2340.8|2342.4|2341.6|2341.2|2340.4|0
1731625200000|2024-11-14 23:00:00|2341.9|2341.1|2338.4|2338.1|2342.5|2342.2|2336.2|2335.9|1043
1731628800000|2024-11-15 00:00:00|2338.2|2337.9|2333.5|2333.2|2338.7|2338.4|2332.3|2332|1087
1731632400000|2024-11-15 01:00:00|2333.4|2333.1|2332.9|2332.6|2334.9|2334.6|2329.6|2329.3|1172
1731636000000|2024-11-15 02:00:00|2332.8|2332.5|2334.8|2334.5|2335|2334.7|2331.6|2331.3|482
1731639600000|2024-11-15 03:00:00|2334.9|2334.6|2335.4|2335.1|2337.8|2337.5|2333|2332.7|784
1731643200000|2024-11-15 04:00:00|2335.3|2335|2334.5|2334.2|2336|2335.7|2332.5|2332.2|596
1731646800000|2024-11-15 05:00:00|2334.4|2334.1|2332|2331.7|2336|2335.7|2331.4|2331.1|262
1731650400000|2024-11-15 06:00:00|2331.9|2331.6|2328.2|2327.9|2332|2331.7|2323.8|2323.5|1659
1731654000000|2024-11-15 07:00:00|2328.3|2328|2322.3|2322|2328.9|2328.6|2322.1|2321.8|1301
1731657600000|2024-11-15 08:00:00|2322.4|2322.1|2328.3|2328|2329.5|2329.2|2322.1|2321.8|3532
1731661200000|2024-11-15 09:00:00|2328.6|2328.3|2327.8|2327.5|2331.7|2331.4|2327|2326.7|1867
1731664800000|2024-11-15 10:00:00|2327.9|2327.6|2333.9|2333.6|2335.4|2335.1|2327.3|2327|2049
1731668400000|2024-11-15 11:00:00|2334|2333.7|2338.5|2338.2|2340.4|2340.1|2333.7|2333.4|2245
1731672000000|2024-11-15 12:00:00|2338.4|2338.1|2342.3|2342|2342.7|2342.4|2337.1|2336.8|2109
1731675600000|2024-11-15 13:00:00|2342.2|2341.9|2340.9|2340.6|2347.8|2347.5|2333.8|2333.5|7963
1731679200000|2024-11-15 14:00:00|2341|2340.7|2326.8|2326.5|2344.6|2344.3|2326|2325.7|30401
1731682800000|2024-11-15 15:00:00|2326.9|2326.6|2309.6|2309.3|2327.1|2326.8|2307.1|2306.8|30285
1731686400000|2024-11-15 16:00:00|2309.4|2309.1|2316.5|2316.2|2322.2|2321.9|2308.1|2307.8|19049
1731690000000|2024-11-15 17:00:00|2316.6|2316.3|2307.1|2306.8|2317.3|2317|2304.7|2304.4|11593
1731693600000|2024-11-15 18:00:00|2307|2306.7|2301.6|2301.3|2309.5|2309.2|2299|2298.7|9806
1731697200000|2024-11-15 19:00:00|2301.7|2301.4|2303.5|2303.2|2307.2|2306.9|2298.9|2298.6|9847
1731700800000|2024-11-15 20:00:00|2303.3|2303|2306|2305.7|2309.8|2309.5|2302.4|2302.1|26453
1731704400000|2024-11-15 21:00:00|2305.5|2305.2|2309.4|2308.6|2309.4|2309.1|2305.5|2305.2|8570
1731884400000|2024-11-17 23:00:00|2306.5|2306.2|2310|2309.7|2311.2|2310.9|2303.9|2303.6|1214
1731888000000|2024-11-18 00:00:00|2310.1|2309.8|2314.8|2314.5|2315.1|2314.8|2309.4|2309.1|748
1731891600000|2024-11-18 01:00:00|2314.7|2314.4|2312.6|2312.3|2315.1|2314.8|2311.5|2311.2|416
1731895200000|2024-11-18 02:00:00|2312.5|2312.2|2312.3|2312|2314.1|2313.8|2310.7|2310.4|465
1731898800000|2024-11-18 03:00:00|2312.4|2312.1|2311.8|2311.5|2313.2|2312.9|2311.1|2310.8|364
1731902400000|2024-11-18 04:00:00|2311.9|2311.6|2313.8|2313.5|2315|2314.7|2311.9|2311.6|517
1731906000000|2024-11-18 05:00:00|2313.7|2313.4|2313.6|2313.3|2314.1|2313.8|2312.3|2312|286
1731909600000|2024-11-18 06:00:00|2313.4|2313.1|2314.1|2313.8|2315|2314.7|2312.2|2311.9|287
1731913200000|2024-11-18 07:00:00|2314.2|2313.9|2311.9|2311.6|2314.2|2313.9|2305.9|2305.6|1266
1731916800000|2024-11-18 08:00:00|2312.7|2312.4|2309.8|2309.5|2316.5|2316.2|2307.6|2307.3|2238
1731920400000|2024-11-18 09:00:00|2309.9|2309.6|2312.2|2311.9|2314.8|2314.5|2308.6|2308.3|1881
1731924000000|2024-11-18 10:00:00|2312.3|2312|2319.7|2319.4|2320.4|2320.1|2310.7|2310.4|2095
1731927600000|2024-11-18 11:00:00|2319.8|2319.5|2313.3|2313|2320.2|2319.9|2310|2309.7|1481
1731931200000|2024-11-18 12:00:00|2313.2|2312.9|2313.3|2313|2316.5|2316.2|2311.5|2311.2|1728
1731934800000|2024-11-18 13:00:00|2313.4|2313.1|2313.4|2313.1|2314.8|2314.5|2307.2|2306.9|4243
1731938400000|2024-11-18 14:00:00|2313.3|2313|2303.6|2303.3|2319.7|2319.4|2302|2301.7|19577
1731942000000|2024-11-18 15:00:00|2303.3|2303|2320.5|2320.2|2325.8|2325.5|2302.8|2302.5|17315
1731945600000|2024-11-18 16:00:00|2320.6|2320.3|2319.5|2319.2|2326.7|2326.4|2318.4|2318.1|9700
1731949200000|2024-11-18 17:00:00|2319.4|2319.1|2319.1|2318.8|2322|2321.7|2315.9|2315.6|6658
1731952800000|2024-11-18 18:00:00|2319|2318.7|2313.2|2312.9|2319|2318.7|2307.1|2306.8|7977
1731956400000|2024-11-18 19:00:00|2313.1|2312.8|2310.1|2309.8|2313.1|2312.8|2303.5|2303.2|7365
1731960000000|2024-11-18 20:00:00|2309.8|2309.5|2310.3|2310|2315.7|2315.4|2308.9|2308.6|17913
1731963600000|2024-11-18 21:00:00|2310.4|2310.1|2312.6|2311.8|2312.9|2312.6|2309.2|2308.9|6878
1731967200000|2024-11-18 22:00:00|2312.7|2311.9|2313|2312.2|2313.2|2312.4|2312.6|2311.8|0
1731970800000|2024-11-18 23:00:00|2311|2310.7|2310.6|2310.3|2313.6|2313.3|2306|2305.7|1014
1731974400000|2024-11-19 00:00:00|2310.4|2310.1|2311.9|2311.6|2314.7|2314.4|2310.3|2310|723
1731978000000|2024-11-19 01:00:00|2311.8|2311.5|2312.3|2312|2312.7|2312.4|2309.5|2309.2|428
1731981600000|2024-11-19 02:00:00|2312.4|2312.1|2313.1|2312.8|2313.2|2312.9|2310.4|2310.1|344
1731985200000|2024-11-19 03:00:00|2313.2|2312.9|2315.7|2315.4|2316.5|2316.2|2313|2312.7|438
1731988800000|2024-11-19 04:00:00|2315.8|2315.5|2315.3|2315|2317.2|2316.9|2314.6|2314.3|450
1731992400000|2024-11-19 05:00:00|2315.4|2315.1|2313.9|2313.6|2315.5|2315.2|2312.9|2312.6|266
1731996000000|2024-11-19 06:00:00|2313.8|2313.5|2313|2312.7|2314.4|2314.1|2312.8|2312.5|298
1731999600000|2024-11-19 07:00:00|2313.1|2312.8|2312.6|2312.3|2314.7|2314.4|2310.4|2310.1|858
1732003200000|2024-11-19 08:00:00|2312.5|2312.2|2308.6|2308.3|2314.9|2314.6|2302.6|2302.3|2887
1732006800000|2024-11-19 09:00:00|2308.7|2308.4|2284.8|2284.5|2310.9|2310.6|2282|2281.7|7927
1732010400000|2024-11-19 10:00:00|2284.7|2284.4|2283.9|2283.6|2289.3|2289|2279.5|2279.2|5490
1732014000000|2024-11-19 11:00:00|2284|2283.7|2291.2|2290.9|2291.2|2290.9|2281.9|2281.6|3094
1732017600000|2024-11-19 12:00:00|2291.3|2291|2300.6|2300.3|2300.6|2300.3|2290.5|2290.2|5393
1732021200000|2024-11-19 13:00:00|2300.5|2300.2|2279.5|2279.2|2300.5|2300.2|2277.7|2277.4|6567
1732024800000|2024-11-19 14:00:00|2280|2279.7|2294.2|2293.9|2296.4|2296.1|2275.4|2275.1|22109
1732028400000|2024-11-19 15:00:00|2294.4|2294.1|2305.5|2305.2|2308.6|2308.3|2288|2287.7|17184
1732032000000|2024-11-19 16:00:00|2305.6|2305.3|2316|2315.7|2316.8|2316.5|2303.9|2303.6|14556
1732035600000|2024-11-19 17:00:00|2315.9|2315.6|2313.7|2313.4|2319|2318.7|2311|2310.7|8991
1732039200000|2024-11-19 18:00:00|2313.6|2313.3|2323.7|2323.4|2324|2323.7|2311.3|2311|8988
1732042800000|2024-11-19 19:00:00|2323.6|2323.3|2319.6|2319.3|2325.7|2325.4|2317.7|2317.4|9646
1732046400000|2024-11-19 20:00:00|2319.7|2319.4|2327.3|2327|2328.9|2328.6|2317.5|2317.2|23214
1732050000000|2024-11-19 21:00:00|2327.4|2327.1|2326.4|2325.6|2329.8|2329.5|2325.9|2325.5|9852
1732053600000|2024-11-19 22:00:00|2326.3|2325.5|2326.2|2325.4|2326.4|2325.6|2325.7|2324.9|0
1732057200000|2024-11-19 23:00:00|2326.3|2325.5|2332.7|2332.4|2333.9|2333.6|2326.1|2325.5|1189
1732060800000|2024-11-20 00:00:00|2332.9|2332.6|2333|2332.7|2336.3|2336|2332.4|2332.1|1103
1732064400000|2024-11-20 01:00:00|2333.1|2332.8|2330|2329.7|2333.5|2333.2|2329.2|2328.9|789
1732068000000|2024-11-20 02:00:00|2330.2|2329.9|2332.8|2332.5|2333.8|2333.5|2329.1|2328.8|543
1732071600000|2024-11-20 03:00:00|2332.9|2332.6|2330.4|2330.1|2333.3|2333|2328.8|2328.5|332
1732075200000|2024-11-20 04:00:00|2330.5|2330.2|2332.3|2332|2333.3|2333|2330.3|2330|297
1732078800000|2024-11-20 05:00:00|2332.4|2332.1|2331.6|2331.3|2333|2332.7|2330.5|2330.2|135
1732082400000|2024-11-20 06:00:00|2331.5|2331.2|2334.2|2333.9|2336.4|2336.1|2331.3|2331|634
1732086000000|2024-11-20 07:00:00|2334|2333.7|2334.9|2334.6|2337|2336.7|2329.5|2329.2|1215
1732089600000|2024-11-20 08:00:00|2335|2334.7|2331.9|2331.6|2336.8|2336.5|2331.5|2331.2|1532
1732093200000|2024-11-20 09:00:00|2331.8|2331.5|2328.6|2328.3|2335.5|2335.2|2327.1|2326.8|1587
1732096800000|2024-11-20 10:00:00|2328.5|2328.2|2325.6|2325.3|2329.5|2329.2|2323.3|2323|1279
1732100400000|2024-11-20 11:00:00|2325.4|2325.1|2324.7|2324.4|2326.9|2326.6|2322.4|2322.1|1701
1732104000000|2024-11-20 12:00:00|2324.6|2324.3|2329.5|2329.2|2330.5|2330.2|2323.2|2322.9|1659
1732107600000|2024-11-20 13:00:00|2329.6|2329.3|2325|2324.7|2330.5|2330.2|2323.7|2323.4|1962
1732111200000|2024-11-20 14:00:00|2324.9|2324.6|2313.2|2312.9|2326.9|2326.6|2309.9|2309.6|23033
1732114800000|2024-11-20 15:00:00|2313.1|2312.8|2322.4|2322.1|2323|2322.7|2300.3|2300|23358
1732118400000|2024-11-20 16:00:00|2321.9|2321.6|2319.6|2319.3|2322.6|2322.3|2309.2|2308.9|13886
1732122000000|2024-11-20 17:00:00|2319.8|2319.5|2315.2|2314.9|2320.8|2320.5|2310.1|2309.8|10729
1732125600000|2024-11-20 18:00:00|2315.1|2314.8|2312.3|2312|2318.6|2318.3|2308.8|2308.5|9669
1732129200000|2024-11-20 19:00:00|2312.2|2311.9|2316.5|2316.2|2318.2|2317.9|2309.1|2308.8|6160
1732132800000|2024-11-20 20:00:00|2316.1|2315.8|2329.5|2329.2|2329.7|2329.4|2314.5|2314.2|24548
1732136400000|2024-11-20 21:00:00|2329.6|2329.3|2330.1|2329.3|2332.7|2332.4|2325.8|2325.5|11992
1732140000000|2024-11-20 22:00:00|2331.5|2330.7|2330.5|2329.7|2332.7|2331.9|2329.9|2329.1|0
1732143600000|2024-11-20 23:00:00|2330.1|2329.3|2332|2331.7|2332.8|2332.5|2325.5|2325.2|1343
1732147200000|2024-11-21 00:00:00|2332.1|2331.8|2321.4|2321.1|2332.6|2332.3|2321.1|2320.8|1457
1732150800000|2024-11-21 01:00:00|2321.3|2321|2320.8|2320.5|2324.5|2324.2|2320.1|2319.8|777
1732154400000|2024-11-21 02:00:00|2320.9|2320.6|2323.3|2323|2325.7|2325.4|2320.8|2320.5|661
1732158000000|2024-11-21 03:00:00|2323.4|2323.1|2322.4|2322.1|2325.9|2325.6|2321.6|2321.3|426
1732161600000|2024-11-21 04:00:00|2322.3|2322|2324|2323.7|2325.2|2324.9|2321.2|2320.9|0
1732165200000|2024-11-21 05:00:00|2324.1|2323.8|2324.4|2324.1|2326.7|2326.4|2323.3|2323|317
1732168800000|2024-11-21 06:00:00|2324.3|2324|2327.3|2327|2327.6|2327.3|2323.4|2323.1|217
1732172400000|2024-11-21 07:00:00|2327.4|2327.1|2325.9|2325.6|2330.9|2330.6|2318.8|2318.5|2073
1732176000000|2024-11-21 08:00:00|2326|2325.7|2324.3|2324|2329.4|2329.1|2319.1|2318.8|1715
1732179600000|2024-11-21 09:00:00|2324.1|2323.8|2322|2321.7|2324.4|2324.1|2315.6|2315.3|2265
1732183200000|2024-11-21 10:00:00|2321.9|2321.6|2322.3|2322|2325.9|2325.6|2319.2|2318.9|946
1732186800000|2024-11-21 11:00:00|2322.2|2321.9|2335.5|2335.2|2337.1|2336.8|2322|2321.7|2663
1732190400000|2024-11-21 12:00:00|2335|2334.7|2343.8|2343.5|2346.4|2346.1|2334.9|2334.6|5405
1732194000000|2024-11-21 13:00:00|2343.7|2343.4|2344.7|2344.4|2349.7|2349.4|2341.3|2341|5561
1732197600000|2024-11-21 14:00:00|2344.8|2344.5|2342.3|2342|2347.8|2347.5|2331.5|2331.2|25565
1732201200000|2024-11-21 15:00:00|2342.5|2342.2|2359|2358.7|2362.1|2361.8|2334.7|2334.4|29588
1732204800000|2024-11-21 16:00:00|2359.3|2359|2364.9|2364.6|2367.3|2367|2355.8|2355.5|20778
1732208400000|2024-11-21 17:00:00|2365|2364.7|2370|2369.7|2373.8|2373.5|2360.9|2360.6|15808
1732212000000|2024-11-21 18:00:00|2369.9|2369.6|2373.3|2373|2376.5|2376.2|2368.7|2368.4|11024
1732215600000|2024-11-21 19:00:00|2373.4|2373.1|2371.8|2371.5|2375.6|2375.3|2368.6|2368.3|11494
1732219200000|2024-11-21 20:00:00|2371.6|2371.3|2366.2|2365.9|2376|2375.7|2366.2|2365.9|24822
1732222800000|2024-11-21 21:00:00|2366|2365.7|2364.3|2363.5|2366.8|2366.5|2363.2|2362.9|8431
1732226400000|2024-11-21 22:00:00|2364.4|2363.6|2364.8|2364|2365.1|2364.3|2363.7|2362.9|0
1732230000000|2024-11-21 23:00:00|2364.3|2363.5|2365.5|2365.2|2366.4|2366.1|2363.5|2363.2|778
1732233600000|2024-11-22 00:00:00|2365.6|2365.3|2365.8|2365.5|2367.8|2367.5|2364.1|2363.8|972
1732237200000|2024-11-22 01:00:00|2365.9|2365.6|2369.1|2368.8|2370.9|2370.6|2365.9|2365.6|1028
1732240800000|2024-11-22 02:00:00|2369.2|2368.9|2371.1|2370.8|2371.5|2371.2|2367.9|2367.6|373
1732244400000|2024-11-22 03:00:00|2371|2370.7|2368.9|2368.6|2373.8|2373.5|2364.9|2364.6|915
1732248000000|2024-11-22 04:00:00|2368.8|2368.5|2369.4|2369.1|2370.8|2370.5|2366.6|2366.3|472
1732251600000|2024-11-22 05:00:00|2369.6|2369.3|2366.8|2366.5|2370.1|2369.8|2366.5|2366.2|270
1732255200000|2024-11-22 06:00:00|2366.9|2366.6|2370.1|2369.8|2371.5|2371.2|2366.7|2366.4|324
1732258800000|2024-11-22 07:00:00|2370|2369.7|2370.8|2370.5|2374.3|2374|2369.2|2368.9|764
1732262400000|2024-11-22 08:00:00|2371|2370.7|2372.6|2372.3|2374.5|2374.2|2367.3|2367|1490
1732266000000|2024-11-22 09:00:00|2372.8|2372.5|2373.4|2373.1|2373.8|2373.5|2362.8|2362.5|3379
1732269600000|2024-11-22 10:00:00|2373.5|2373.2|2371.7|2371.4|2373.6|2373.3|2364.2|2363.9|1665
1732273200000|2024-11-22 11:00:00|2370.9|2370.6|2373|2372.7|2373.4|2373.1|2365.7|2365.4|1576
1732276800000|2024-11-22 12:00:00|2373.1|2372.8|2377.2|2376.9|2379.2|2378.9|2371.2|2370.9|2423
1732280400000|2024-11-22 13:00:00|2377.3|2377|2374.7|2374.4|2379.4|2379.1|2372.4|2372.1|3338
1732284000000|2024-11-22 14:00:00|2374.6|2374.3|2392.7|2392.4|2393.3|2393|2373.2|2372.9|20995
1732287600000|2024-11-22 15:00:00|2392.4|2392.1|2397.1|2396.8|2397.1|2396.8|2382.9|2382.6|21853
1732291200000|2024-11-22 16:00:00|2397.2|2396.9|2403.4|2403.1|2403.6|2403.3|2393.2|2392.9|12964
1732294800000|2024-11-22 17:00:00|2403.5|2403.2|2405.9|2405.6|2408|2407.7|2400.2|2399.9|11231
1732298400000|2024-11-22 18:00:00|2405.8|2405.5|2406.9|2406.6|2409.1|2408.8|2403.5|2403.2|8795
1732302000000|2024-11-22 19:00:00|2406.8|2406.5|2408.6|2408.3|2413.5|2413.2|2405.6|2405.3|11699
1732305600000|2024-11-22 20:00:00|2408.5|2408.2|2408.2|2407.9|2412.1|2411.8|2400.1|2399.8|35890
1732309200000|2024-11-22 21:00:00|2408.1|2407.8|2412.7|2411.9|2413.4|2413.1|2407.8|2407.5|11060
1732489200000|2024-11-24 23:00:00|2426.5|2426.2|2432.2|2431.9|2442.5|2442.2|2423|2422.7|4611
1732492800000|2024-11-25 00:00:00|2432.3|2432|2433.2|2432.9|2434.4|2434.1|2431.5|2431.2|960
1732496400000|2024-11-25 01:00:00|2433.3|2433|2433|2432.7|2435.1|2434.8|2432|2431.7|876
1732500000000|2024-11-25 02:00:00|2433.1|2432.8|2434.5|2434.2|2434.8|2434.5|2432.8|2432.5|323
1732503600000|2024-11-25 03:00:00|2434.4|2434.1|2433|2432.7|2434.8|2434.5|2430.1|2429.8|1093
1732507200000|2024-11-25 04:00:00|2432.9|2432.6|2433.9|2433.6|2434.4|2434.1|2432.7|2432.4|486
1732510800000|2024-11-25 05:00:00|2433.8|2433.5|2434.2|2433.9|2434.3|2434|2433.1|2432.8|231
1732514400000|2024-11-25 06:00:00|2434.1|2433.8|2434.9|2434.6|2435.3|2435|2433.1|2432.8|788
1732518000000|2024-11-25 07:00:00|2434.8|2434.5|2432.7|2432.4|2434.9|2434.6|2430.3|2430|1328
1732521600000|2024-11-25 08:00:00|2433.3|2433|2434.1|2433.8|2439.8|2439.5|2432.3|2432|2829
1732525200000|2024-11-25 09:00:00|2433.9|2433.6|2439.3|2439|2441.3|2441|2431|2430.7|2702
1732528800000|2024-11-25 10:00:00|2439.1|2438.8|2435.8|2435.5|2439.3|2439|2435.2|2434.9|1860
1732532400000|2024-11-25 11:00:00|2435.7|2435.4|2434.6|2434.3|2436.6|2436.3|2432.6|2432.3|1955
1732536000000|2024-11-25 12:00:00|2434.7|2434.4|2433.1|2432.8|2434.9|2434.6|2425.2|2424.9|3229
1732539600000|2024-11-25 13:00:00|2432.9|2432.6|2442.5|2442.2|2445.1|2444.8|2432.2|2431.9|4288
1732543200000|2024-11-25 14:00:00|2442.4|2442.1|2443.1|2442.8|2453.1|2452.8|2435.1|2434.8|30694
1732546800000|2024-11-25 15:00:00|2443|2442.7|2470.9|2470.6|2471.7|2471.4|2437.6|2437.3|44011
1732550400000|2024-11-25 16:00:00|2470.8|2470.5|2458|2457.7|2471.2|2470.9|2451.2|2450.9|26471
1732554000000|2024-11-25 17:00:00|2457.9|2457.6|2451.3|2451|2460.6|2460.3|2442.9|2442.6|24310
1732557600000|2024-11-25 18:00:00|2451.2|2450.9|2459|2458.7|2460.6|2460.3|2451|2450.7|11419
1732561200000|2024-11-25 19:00:00|2458.9|2458.6|2457.2|2456.9|2463.5|2463.2|2456|2455.7|9868
1732564800000|2024-11-25 20:00:00|2457.1|2456.8|2445.1|2444.8|2458.1|2457.8|2445.1|2444.8|35910
1732568400000|2024-11-25 21:00:00|2444.8|2444.5|2447.8|2447|2448.9|2448.6|2443.8|2443.5|11381
1732572000000|2024-11-25 22:00:00|2447.9|2447.1|2448.1|2447.3|2448.3|2447.5|2447.4|2446.6|0
1732575600000|2024-11-25 23:00:00|2448.5|2447.7|2420.5|2420.2|2451.7|2451.4|2417|2416.7|5572
1732579200000|2024-11-26 00:00:00|2420.4|2420.1|2422.2|2421.9|2426.7|2426.4|2414.2|2413.9|6074
1732582800000|2024-11-26 01:00:00|2422.3|2422|2430.8|2430.5|2432.2|2431.9|2418.2|2417.9|2336
1732586400000|2024-11-26 02:00:00|2430.9|2430.6|2435.6|2435.3|2435.8|2435.5|2430.5|2430.2|961
1732590000000|2024-11-26 03:00:00|2435.7|2435.4|2436|2435.7|2437.5|2437.2|2434.5|2434.2|794
1732593600000|2024-11-26 04:00:00|2436.1|2435.8|2437.1|2436.8|2439.1|2438.8|2435|2434.7|404
1732597200000|2024-11-26 05:00:00|2437|2436.7|2434.9|2434.6|2438.7|2438.4|2433.6|2433.3|513
1732600800000|2024-11-26 06:00:00|2435|2434.7|2438.5|2438.2|2441.7|2441.4|2434.5|2434.2|875
1732604400000|2024-11-26 07:00:00|2438.4|2438.1|2433.2|2432.9|2439|2438.7|2433|2432.7|1107
1732608000000|2024-11-26 08:00:00|2433.3|2433|2430.1|2429.8|2433.4|2433.1|2427.2|2426.9|3421
1732611600000|2024-11-26 09:00:00|2430.2|2429.9|2432|2431.7|2432.8|2432.5|2428.9|2428.6|1516
1732615200000|2024-11-26 10:00:00|2432.1|2431.8|2435.2|2434.9|2438.5|2438.2|2428.8|2428.5|2367
1732618800000|2024-11-26 11:00:00|2435.4|2435.1|2443.4|2443.1|2443.7|2443.4|2435.2|2434.9|1933
1732622400000|2024-11-26 12:00:00|2443.3|2443|2443.8|2443.5|2447.9|2447.6|2440.9|2440.6|3262
1732626000000|2024-11-26 13:00:00|2443.7|2443.4|2437.8|2437.5|2445.9|2445.6|2435.6|2435.3|3957
1732629600000|2024-11-26 14:00:00|2438|2437.7|2426|2425.7|2439.6|2439.3|2425.2|2424.9|24023
1732633200000|2024-11-26 15:00:00|2426.7|2426.4|2431.2|2430.9|2433.8|2433.5|2415.7|2415.4|24479
1732636800000|2024-11-26 16:00:00|2431.5|2431.2|2433.3|2433|2436.9|2436.6|2422.3|2422|14332
1732640400000|2024-11-26 17:00:00|2433.1|2432.8|2434.9|2434.6|2438|2437.7|2429.3|2429|7345
1732644000000|2024-11-26 18:00:00|2434.8|2434.5|2430.1|2429.8|2435.3|2435|2426.3|2426|6926
1732647600000|2024-11-26 19:00:00|2429.8|2429.5|2425|2424.7|2432.6|2432.3|2423.8|2423.5|8087
1732651200000|2024-11-26 20:00:00|2424.8|2424.5|2427.8|2427.5|2431.9|2431.6|2424.4|2424.1|24314
1732654800000|2024-11-26 21:00:00|2427.7|2427.4|2433|2432.2|2435|2434.7|2427.4|2427.1|8124
1732658400000|2024-11-26 22:00:00|2433.1|2432.3|2432.9|2432.1|2433.2|2432.4|2432.4|2431.6|0
1732662000000|2024-11-26 23:00:00|2434.9|2434.6|2435|2434.7|2435.6|2435.3|2431.1|2430.8|811
1732665600000|2024-11-27 00:00:00|2434.9|2434.6|2434.9|2434.6|2435.3|2435|2433.2|2432.9|381
1732669200000|2024-11-27 01:00:00|2434.8|2434.5|2434.5|2434.2|2435|2434.7|2432.8|2432.5|379
1732672800000|2024-11-27 02:00:00|2434.6|2434.3|2436.7|2436.4|2439.2|2438.9|2434.5|2434.2|669
1732676400000|2024-11-27 03:00:00|2436.6|2436.3|2434|2433.7|2436.6|2436.3|2432.2|2431.9|794
1732680000000|2024-11-27 04:00:00|2433.9|2433.6|2432.6|2432.3|2433.9|2433.6|2430.8|2430.5|432
1732683600000|2024-11-27 05:00:00|2432.8|2432.5|2431.3|2431|2432.8|2432.5|2430.8|2430.5|459
1732687200000|2024-11-27 06:00:00|2431.5|2431.2|2433.3|2433|2434.3|2434|2431.5|2431.2|330
1732690800000|2024-11-27 07:00:00|2433.4|2433.1|2435.4|2435.1|2437.3|2437|2432.8|2432.5|769
1732694400000|2024-11-27 08:00:00|2435.6|2435.3|2430.7|2430.4|2437|2436.7|2428.6|2428.3|2299
1732698000000|2024-11-27 09:00:00|2430.8|2430.5|2439.3|2439|2439.4|2439.1|2430.6|2430.3|2445
1732701600000|2024-11-27 10:00:00|2439.2|2438.9|2443.5|2443.2|2444.9|2444.6|2435.5|2435.2|2232
1732705200000|2024-11-27 11:00:00|2443.6|2443.3|2444.4|2444.1|2445.4|2445.1|2438.6|2438.3|1695
1732708800000|2024-11-27 12:00:00|2444|2443.7|2446|2445.7|2448.6|2448.3|2442.9|2442.6|2483
1732712400000|2024-11-27 13:00:00|2445.9|2445.6|2447.5|2447.2|2457.5|2457.2|2444.2|2443.9|6242
1732716000000|2024-11-27 14:00:00|2447.6|2447.3|2447.9|2447.6|2459.5|2459.2|2441.3|2441|25176
1732719600000|2024-11-27 15:00:00|2447.8|2447.5|2432.3|2432|2451.9|2451.6|2429|2428.7|25351
1732723200000|2024-11-27 16:00:00|2432.1|2431.8|2433.2|2432.9|2439.8|2439.5|2429.9|2429.6|13838
1732726800000|2024-11-27 17:00:00|2433|2432.7|2431.1|2430.8|2435.2|2434.9|2426.4|2426.1|10177
1732730400000|2024-11-27 18:00:00|2431|2430.7|2432.4|2432.1|2435|2434.7|2428.2|2427.9|6630
1732734000000|2024-11-27 19:00:00|2432.3|2432|2433.5|2433.2|2434.1|2433.8|2429.9|2429.6|4464
1732737600000|2024-11-27 20:00:00|2433.4|2433.1|2431.9|2431.6|2433.8|2433.5|2429.2|2428.9|19191
1732741200000|2024-11-27 21:00:00|2431.5|2431.2|2433.3|2432.5|2435|2434.7|2431.2|2430.9|7124
1732744800000|2024-11-27 22:00:00|2433.1|2432.3|2433.2|2432.4|2433.5|2432.7|2433.1|2432.3|0
1732748400000|2024-11-27 23:00:00|2433.9|2433.6|2435.8|2435.5|2438.8|2438.5|2433.8|2433.5|942
1732752000000|2024-11-28 00:00:00|2436|2435.7|2438.2|2437.9|2438.8|2438.5|2435.6|2435.3|434
1732755600000|2024-11-28 01:00:00|2438.1|2437.8|2437.2|2436.9|2439.3|2439|2436|2435.7|411
1732759200000|2024-11-28 02:00:00|2437.3|2437|2439.5|2439.2|2439.8|2439.5|2437|2436.7|405
1732762800000|2024-11-28 03:00:00|2439.4|2439.1|2437.5|2437.2|2439.7|2439.4|2436.7|2436.4|295
1732766400000|2024-11-28 04:00:00|2437.4|2437.1|2437.5|2437.2|2438.7|2438.4|2436.9|2436.6|159
1732770000000|2024-11-28 05:00:00|2437.6|2437.3|2437.9|2437.6|2438.2|2437.9|2436.9|2436.6|141
1732773600000|2024-11-28 06:00:00|2438|2437.7|2435.8|2435.5|2438.3|2438|2435.6|2435.3|251
1732777200000|2024-11-28 07:00:00|2435.7|2435.4|2433.6|2433.3|2436.2|2435.9|2433|2432.7|324
1732780800000|2024-11-28 08:00:00|2433.8|2433.5|2439.6|2439.3|2439.6|2439.3|2433.8|2433.5|1024
1732784400000|2024-11-28 09:00:00|2439.4|2439.1|2443.4|2443.1|2446.3|2446|2438.7|2438.4|1697
1732788000000|2024-11-28 10:00:00|2443.5|2443.2|2444.5|2444.2|2446.4|2446.1|2439.8|2439.5|1367
1732791600000|2024-11-28 11:00:00|2444.4|2444.1|2442.3|2442|2444.5|2444.2|2441.4|2441.1|371
1732795200000|2024-11-28 12:00:00|2442.2|2441.9|2445.6|2445.3|2445.8|2445.5|2440.6|2440.3|1144
1732798800000|2024-11-28 13:00:00|2445.5|2445.2|2444.9|2444.6|2445.8|2445.5|2442.3|2442|1068
1732802400000|2024-11-28 14:00:00|2445|2444.7|2446.8|2446.5|2449.8|2449.5|2442.2|2441.9|2952
1732806000000|2024-11-28 15:00:00|2446.9|2446.6|2451.1|2450.8|2451.4|2451.1|2446.4|2446.1|1962
1732809600000|2024-11-28 16:00:00|2450.9|2450.6|2451.4|2451.1|2452.1|2451.8|2448.7|2448.4|1884
1732813200000|2024-11-28 17:00:00|2451.3|2451|2451.3|2451|2453.1|2452.8|2450.3|2450|990
1732816800000|2024-11-28 18:00:00|2450.9|2450.1|2450.1|2449.3|2450.9|2450.1|2449.4|2448.6|0
1732820400000|2024-11-28 19:00:00|2450.2|2449.4|2450.5|2449.7|2450.6|2449.8|2450|2449.2|0
1732824000000|2024-11-28 20:00:00|2450.8|2450|2451.6|2450.8|2451.6|2450.8|2450.5|2449.7|0
1732834800000|2024-11-28 23:00:00|2450.7|2449.9|2452.3|2452|2453.1|2452.8|2448.8|2448.5|741
1732838400000|2024-11-29 00:00:00|2452.1|2451.8|2446.3|2446|2452.5|2452.2|2445.4|2445.1|596
1732842000000|2024-11-29 01:00:00|2446.2|2445.9|2449.9|2449.6|2450.1|2449.8|2444.4|2444.1|901
1732845600000|2024-11-29 02:00:00|2450|2449.7|2453.3|2453|2453.5|2453.2|2449.9|2449.6|551
1732849200000|2024-11-29 03:00:00|2453.4|2453.1|2452.9|2452.6|2454.1|2453.8|2452.3|2452|311
1732852800000|2024-11-29 04:00:00|2453|2452.7|2455.3|2455|2455.3|2455|2453|2452.7|453
1732856400000|2024-11-29 05:00:00|2455.4|2455.1|2453.3|2453|2455.7|2455.4|2453.1|2452.8|375
1732860000000|2024-11-29 06:00:00|2453.2|2452.9|2452.6|2452.3|2454.5|2454.2|2451.7|2451.4|319
1732863600000|2024-11-29 07:00:00|2452.5|2452.2|2449.9|2449.6|2453|2452.7|2449.2|2448.9|522
1732867200000|2024-11-29 08:00:00|2450|2449.7|2455.4|2455.1|2456.3|2456|2449.8|2449.5|1409
1732870800000|2024-11-29 09:00:00|2455.1|2454.8|2453.8|2453.5|2457.4|2457.1|2453.1|2452.8|1361
1732874400000|2024-11-29 10:00:00|2453.6|2453.3|2451.3|2451|2454.8|2454.5|2450.8|2450.5|752
1732878000000|2024-11-29 11:00:00|2451.2|2450.9|2456.3|2456|2456.7|2456.4|2450.7|2450.4|1133
1732881600000|2024-11-29 12:00:00|2456.2|2455.9|2453.6|2453.3|2457.7|2457.4|2452.7|2452.4|1784
1732885200000|2024-11-29 13:00:00|2453.2|2452.9|2447.1|2446.8|2454.7|2454.4|2444.5|2444.2|3443
1732888800000|2024-11-29 14:00:00|2447.2|2446.9|2439.6|2439.3|2456.6|2456.3|2439.6|2439.3|18229
1732892400000|2024-11-29 15:00:00|2439.8|2439.5|2444.7|2444.4|2447.4|2447.1|2438.2|2437.9|12310
1732896000000|2024-11-29 16:00:00|2444.9|2444.6|2438.7|2438.4|2446.2|2445.9|2437.9|2437.6|9350
1732899600000|2024-11-29 17:00:00|2438.8|2438.5|2442.1|2441.8|2449.8|2449.5|2437.1|2436.8|28239
1732903200000|2024-11-29 18:00:00|2441.8|2441.5|2441.6|2440.8|2445|2444.7|2440.6|2440.3|7118
1732906800000|2024-11-29 19:00:00|2441.3|2440.5|2440.5|2439.7|2441.3|2440.5|2439.7|2438.9|0
1732910400000|2024-11-29 20:00:00|2440.7|2439.9|2439.4|2438.6|2441.5|2440.7|2438.9|2438.1|0
1732914000000|2024-11-29 21:00:00|2439.6|2438.8|2439.9|2439.1|2439.9|2439.1|2439.6|2438.8|0
1733094000000|2024-12-01 23:00:00|2442.7|2442.4|2440.7|2440.4|2445.9|2445.6|2438.2|2437.9|1223
1733097600000|2024-12-02 00:00:00|2440.9|2440.6|2442.5|2442.2|2443.2|2442.9|2439.7|2439.4|805
1733101200000|2024-12-02 01:00:00|2442.4|2442.1|2440.9|2440.6|2442.7|2442.4|2440.1|2439.8|712
1733104800000|2024-12-02 02:00:00|2441|2440.7|2440.6|2440.3|2441.2|2440.9|2439.3|2439|346
1733108400000|2024-12-02 03:00:00|2440.4|2440.1|2439.2|2438.9|2441.1|2440.8|2438.9|2438.6|194
1733112000000|2024-12-02 04:00:00|2439.3|2439|2439.8|2439.5|2440.9|2440.6|2438.8|2438.5|437
1733115600000|2024-12-02 05:00:00|2439.9|2439.6|2439.2|2438.9|2441.2|2440.9|2438.6|2438.3|392
1733119200000|2024-12-02 06:00:00|2439.1|2438.8|2439.6|2439.3|2439.7|2439.4|2436.6|2436.3|454
1733122800000|2024-12-02 07:00:00|2439.7|2439.4|2436.4|2436.1|2440.3|2440|2436.1|2435.8|694
1733126400000|2024-12-02 08:00:00|2436.2|2435.9|2441.8|2441.5|2442.3|2442|2435.2|2434.9|1135
1733130000000|2024-12-02 09:00:00|2441.7|2441.4|2440.8|2440.5|2443.9|2443.6|2439.3|2439|876
1733133600000|2024-12-02 10:00:00|2440.9|2440.6|2442.9|2442.6|2443.8|2443.5|2438.8|2438.5|1480
1733137200000|2024-12-02 11:00:00|2443|2442.7|2448|2447.7|2449.4|2449.1|2442.9|2442.6|1831
1733140800000|2024-12-02 12:00:00|2448.5|2448.2|2446.1|2445.8|2451.2|2450.9|2445.9|2445.6|1715
1733144400000|2024-12-02 13:00:00|2446|2445.7|2445.5|2445.2|2449.1|2448.8|2444.3|2444|2530
1733148000000|2024-12-02 14:00:00|2445.6|2445.3|2425|2424.7|2448.3|2448|2423.2|2422.9|26009
1733151600000|2024-12-02 15:00:00|2425.4|2425.1|2428.3|2428|2441.8|2441.5|2421.3|2421|26106
1733155200000|2024-12-02 16:00:00|2428|2427.7|2434.1|2433.8|2437.1|2436.8|2423.7|2423.4|14256
1733158800000|2024-12-02 17:00:00|2434.3|2434|2437.4|2437.1|2439.7|2439.4|2433.6|2433.3|7829
1733162400000|2024-12-02 18:00:00|2437.3|2437|2444.2|2443.9|2445.3|2445|2435.5|2435.2|8601
1733166000000|2024-12-02 19:00:00|2444.3|2444|2442.3|2442|2445.9|2445.6|2437.2|2436.9|8247
1733169600000|2024-12-02 20:00:00|2442.2|2441.9|2439.9|2439.6|2448.6|2448.3|2438.3|2438|31508
1733173200000|2024-12-02 21:00:00|2439.8|2439.5|2442.2|2441.4|2442.7|2442.4|2439|2438.7|8005
1733176800000|2024-12-02 22:00:00|2442.1|2441.3|2442.5|2441.7|2442.6|2441.8|2441.6|2440.8|0
1733180400000|2024-12-02 23:00:00|2441.2|2440.9|2439.6|2439.3|2443.3|2443|2438.7|2438.4|1047
1733184000000|2024-12-03 00:00:00|2439.9|2439.6|2439.1|2438.8|2441.2|2440.9|2438.5|2438.2|384
1733187600000|2024-12-03 01:00:00|2439|2438.7|2438|2437.7|2440.1|2439.8|2437.9|2437.6|676
1733191200000|2024-12-03 02:00:00|2437.9|2437.6|2438.8|2438.5|2439|2438.7|2437.3|2437|300
1733194800000|2024-12-03 03:00:00|2438.7|2438.4|2441|2440.7|2442|2441.7|2438.5|2438.2|507
1733198400000|2024-12-03 04:00:00|2441.1|2440.8|2440|2439.7|2441.6|2441.3|2439.6|2439.3|153
1733202000000|2024-12-03 05:00:00|2439.9|2439.6|2441.6|2441.3|2442.1|2441.8|2439.1|2438.8|279
1733205600000|2024-12-03 06:00:00|2441.5|2441.2|2437.7|2437.4|2441.9|2441.6|2437.5|2437.2|587
1733209200000|2024-12-03 07:00:00|2437.6|2437.3|2436.1|2435.8|2438.5|2438.2|2435.9|2435.6|1004
1733212800000|2024-12-03 08:00:00|2436|2435.7|2440.5|2440.2|2442.6|2442.3|2435.6|2435.3|1887
1733216400000|2024-12-03 09:00:00|2440.3|2440|2442|2441.7|2442.4|2442.1|2438.5|2438.2|1149
1733220000000|2024-12-03 10:00:00|2442.1|2441.8|2438.2|2437.9|2443.2|2442.9|2436.6|2436.3|870
1733223600000|2024-12-03 11:00:00|2438.3|2438|2439.9|2439.6|2440.5|2440.2|2435.8|2435.5|997
1733227200000|2024-12-03 12:00:00|2440|2439.7|2438|2437.7|2442.5|2442.2|2437.7|2437.4|1412
1733230800000|2024-12-03 13:00:00|2438.1|2437.8|2436.4|2436.1|2442.3|2442|2436.3|2436|2939
1733234400000|2024-12-03 14:00:00|2436.5|2436.2|2431.4|2431.1|2443.2|2442.9|2429.6|2429.3|18314
1733238000000|2024-12-03 15:00:00|2431.5|2431.2|2424.5|2424.2|2435.2|2434.9|2420.9|2420.6|21673
1733241600000|2024-12-03 16:00:00|2424.6|2424.3|2417.3|2417|2425.4|2425.1|2416|2415.7|16290
1733245200000|2024-12-03 17:00:00|2417.2|2416.9|2426.5|2426.2|2427.4|2427.1|2414.9|2414.6|10663
1733248800000|2024-12-03 18:00:00|2426.6|2426.3|2419|2418.7|2428.2|2427.9|2417.2|2416.9|7902
1733252400000|2024-12-03 19:00:00|2419.1|2418.8|2422.9|2422.6|2423.2|2422.9|2416.8|2416.5|6086
1733256000000|2024-12-03 20:00:00|2423|2422.7|2422.1|2421.8|2423.3|2423|2418.2|2417.9|25141
1733259600000|2024-12-03 21:00:00|2422|2421.7|2420.4|2419.6|2422|2421.7|2419.3|2419|9282
1733263200000|2024-12-03 22:00:00|2420.7|2419.9|2421|2420.2|2421.1|2420.3|2419.7|2418.9|0
1733266800000|2024-12-03 23:00:00|2419.4|2419.1|2420.6|2420.3|2421|2420.7|2389.9|2389.6|2765
1733270400000|2024-12-04 00:00:00|2420.5|2420.2|2417.7|2417.4|2420.9|2420.6|2416.5|2416.2|457
1733274000000|2024-12-04 01:00:00|2417.9|2417.6|2415.5|2415.2|2418.2|2417.9|2414.9|2414.6|756
1733277600000|2024-12-04 02:00:00|2415.6|2415.3|2417.4|2417.1|2417.5|2417.2|2415.3|2415|488
1733281200000|2024-12-04 03:00:00|2417.5|2417.2|2416.8|2416.5|2417.7|2417.4|2414.7|2414.4|708
1733284800000|2024-12-04 04:00:00|2416.7|2416.4|2418.6|2418.3|2419.1|2418.8|2416.6|2416.3|228
1733288400000|2024-12-04 05:00:00|2418.4|2418.1|2419.7|2419.4|2420|2419.7|2417.8|2417.5|161
1733292000000|2024-12-04 06:00:00|2419.9|2419.6|2419.8|2419.5|2420.1|2419.8|2418.1|2417.8|340
1733295600000|2024-12-04 07:00:00|2419.7|2419.4|2420.2|2419.9|2420.3|2420|2417.1|2416.8|641
1733299200000|2024-12-04 08:00:00|2420.1|2419.8|2423.9|2423.6|2424.3|2424|2419.5|2419.2|1218
1733302800000|2024-12-04 09:00:00|2423.8|2423.5|2423.2|2422.9|2424.8|2424.5|2422.3|2422|827
1733306400000|2024-12-04 10:00:00|2423.4|2423.1|2424.9|2424.6|2425.8|2425.5|2421.2|2420.9|1223
1733310000000|2024-12-04 11:00:00|2425|2424.7|2422.2|2421.9|2425.7|2425.4|2420.8|2420.5|1358
1733313600000|2024-12-04 12:00:00|2422.1|2421.8|2424.5|2424.2|2425.5|2425.2|2422.1|2421.8|1713
1733317200000|2024-12-04 13:00:00|2424.6|2424.3|2428.2|2427.9|2430.5|2430.2|2422.8|2422.5|4435
1733320800000|2024-12-04 14:00:00|2428|2427.7|2436.1|2435.8|2437.9|2437.6|2419.3|2419|22963
1733324400000|2024-12-04 15:00:00|2434.8|2434.5|2432.2|2431.9|2437.3|2437|2425.5|2425.2|17062
1733328000000|2024-12-04 16:00:00|2432.3|2432|2431.3|2431|2436.3|2436|2428.7|2428.4|8625
1733331600000|2024-12-04 17:00:00|2431.2|2430.9|2426.5|2426.2|2431.7|2431.4|2424.3|2424|6764
1733335200000|2024-12-04 18:00:00|2426.4|2426.1|2419.5|2419.2|2426.4|2426.1|2413.1|2412.8|11089
1733338800000|2024-12-04 19:00:00|2419.7|2419.4|2421.4|2421.1|2424.7|2424.4|2416.2|2415.9|10932
1733342400000|2024-12-04 20:00:00|2421.5|2421.2|2430.3|2430|2434.3|2434|2420.4|2420.1|23244
1733346000000|2024-12-04 21:00:00|2430.1|2429.8|2430.7|2429.9|2431|2430.7|2428.2|2427.9|6382
1733349600000|2024-12-04 22:00:00|2430.6|2429.8|2431.6|2430.8|2431.9|2431.1|2430.6|2429.8|0
1733353200000|2024-12-04 23:00:00|2429.8|2429.5|2427.7|2427.4|2430|2429.7|2427|2426.7|967
1733356800000|2024-12-05 00:00:00|2427.5|2427.2|2426.4|2426.1|2428.3|2428|2425.2|2424.9|742
1733360400000|2024-12-05 01:00:00|2426.3|2426|2427.8|2427.5|2429|2428.7|2425.7|2425.4|410
1733364000000|2024-12-05 02:00:00|2427.9|2427.6|2426|2425.7|2429.1|2428.8|2425.9|2425.6|807
1733367600000|2024-12-05 03:00:00|2426.1|2425.8|2427.5|2427.2|2427.8|2427.5|2425.8|2425.5|398
1733371200000|2024-12-05 04:00:00|2427.4|2427.1|2426.5|2426.2|2427.5|2427.2|2425|2424.7|363
1733374800000|2024-12-05 05:00:00|2426.6|2426.3|2430|2429.7|2430.1|2429.8|2426.1|2425.8|321
1733378400000|2024-12-05 06:00:00|2430.2|2429.9|2428.5|2428.2|2431|2430.7|2427|2426.7|788
1733382000000|2024-12-05 07:00:00|2428.4|2428.1|2428.6|2428.3|2429.7|2429.4|2427|2426.7|472
1733385600000|2024-12-05 08:00:00|2428.7|2428.4|2430.3|2430|2431.5|2431.2|2427.9|2427.6|1060
1733389200000|2024-12-05 09:00:00|2430.1|2429.8|2429.8|2429.5|2432.2|2431.9|2428|2427.7|1353
1733392800000|2024-12-05 10:00:00|2429.7|2429.4|2428.2|2427.9|2432.7|2432.4|2428|2427.7|1431
1733396400000|2024-12-05 11:00:00|2428|2427.7|2427.2|2426.9|2430.6|2430.3|2427|2426.7|1402
1733400000000|2024-12-05 12:00:00|2427|2426.7|2428.8|2428.5|2429.8|2429.5|2426.1|2425.8|1047
1733403600000|2024-12-05 13:00:00|2428.9|2428.6|2425.8|2425.5|2431.3|2431|2424.6|2424.3|3300
1733407200000|2024-12-05 14:00:00|2425.7|2425.4|2425.3|2425|2429.2|2428.9|2416.7|2416.4|20055
1733410800000|2024-12-05 15:00:00|2425.1|2424.8|2410.8|2410.5|2426.9|2426.6|2407.2|2406.9|24108
1733414400000|2024-12-05 16:00:00|2410.7|2410.4|2419.7|2419.4|2420.1|2419.8|2410.3|2410|10456
1733418000000|2024-12-05 17:00:00|2419.6|2419.3|2413.2|2412.9|2420.2|2419.9|2411.3|2411|7979
1733421600000|2024-12-05 18:00:00|2413.1|2412.8|2404.6|2404.3|2413.6|2413.3|2403.9|2403.6|10680
1733425200000|2024-12-05 19:00:00|2404.5|2404.2|2410.8|2410.5|2412.5|2412.2|2403.2|2402.9|8039
1733428800000|2024-12-05 20:00:00|2410.5|2410.2|2400.8|2400.5|2411|2410.7|2397.8|2397.5|24146
1733432400000|2024-12-05 21:00:00|2400.6|2400.3|2400.9|2400.1|2401.5|2401.2|2398.7|2398.4|9823
1733436000000|2024-12-05 22:00:00|2401|2400.2|2399|2398.2|2401|2400.2|2399|2398.2|0
1733439600000|2024-12-05 23:00:00|2399.6|2399.3|2399.2|2398.9|2400.5|2400.2|2395.4|2395.1|1040
1733443200000|2024-12-06 00:00:00|2399.1|2398.8|2398.9|2398.6|2399.7|2399.4|2396.5|2396.2|727
1733446800000|2024-12-06 01:00:00|2398.8|2398.5|2397.8|2397.5|2399.7|2399.4|2396.3|2396|754
1733450400000|2024-12-06 02:00:00|2397.9|2397.6|2399.5|2399.2|2400.7|2400.4|2397.4|2397.1|475
1733454000000|2024-12-06 03:00:00|2399.6|2399.3|2397.4|2397.1|2400.4|2400.1|2397.1|2396.8|701
1733457600000|2024-12-06 04:00:00|2397.3|2397|2397.7|2397.4|2397.8|2397.5|2395.3|2395|589
1733461200000|2024-12-06 05:00:00|2397.6|2397.3|2396.9|2396.6|2397.8|2397.5|2395.8|2395.5|419
1733464800000|2024-12-06 06:00:00|2396.8|2396.5|2398|2397.7|2398.8|2398.5|2396.7|2396.4|272
1733468400000|2024-12-06 07:00:00|2398.1|2397.8|2398.6|2398.3|2399.7|2399.4|2396.8|2396.5|423
1733472000000|2024-12-06 08:00:00|2398.4|2398.1|2399.5|2399.2|2402.1|2401.8|2397.9|2397.6|1595
1733475600000|2024-12-06 09:00:00|2399.3|2399|2402.5|2402.2|2403|2402.7|2395.7|2395.4|1656
1733479200000|2024-12-06 10:00:00|2402.7|2402.4|2403|2402.7|2405.3|2405|2401.8|2401.5|1178
1733482800000|2024-12-06 11:00:00|2403.2|2402.9|2401.3|2401|2403.5|2403.2|2400|2399.7|848
1733486400000|2024-12-06 12:00:00|2401.2|2400.9|2404.5|2404.2|2405.3|2405|2400|2399.7|1200
1733490000000|2024-12-06 13:00:00|2404.7|2404.4|2419.6|2419.3|2423.9|2423.6|2399.5|2399.2|12041
1733493600000|2024-12-06 14:00:00|2419.7|2419.4|2411.3|2411|2422.3|2422|2407.8|2407.5|23306
1733497200000|2024-12-06 15:00:00|2411.2|2410.9|2416.8|2416.5|2418.5|2418.2|2405.7|2405.4|20114
1733500800000|2024-12-06 16:00:00|2417|2416.7|2412.3|2412|2417|2416.7|2407.2|2406.9|10780
1733504400000|2024-12-06 17:00:00|2412.4|2412.1|2406|2405.7|2412.4|2412.1|2404|2403.7|8244
1733508000000|2024-12-06 18:00:00|2406.1|2405.8|2407.6|2407.3|2413.2|2412.9|2405|2404.7|7630
1733511600000|2024-12-06 19:00:00|2407.5|2407.2|2407.3|2407|2408.9|2408.6|2404.4|2404.1|5805
1733515200000|2024-12-06 20:00:00|2407.4|2407.1|2409.6|2409.3|2413.7|2413.4|2405.9|2405.6|21895
1733518800000|2024-12-06 21:00:00|2409.5|2409.2|2409.6|2408.8|2411.6|2411.3|2409.1|2408.8|6996
1733698800000|2024-12-08 23:00:00|2411.7|2411.4|2415.7|2415.4|2416.6|2416.3|2410.6|2410.3|926
1733702400000|2024-12-09 00:00:00|2415.6|2415.3|2413.1|2412.8|2415.6|2415.3|2412.1|2411.8|499
1733706000000|2024-12-09 01:00:00|2413|2412.7|2412.7|2412.4|2413.8|2413.5|2411.2|2410.9|329
1733709600000|2024-12-09 02:00:00|2412.8|2412.5|2412.4|2412.1|2414.1|2413.8|2411.7|2411.4|206
1733713200000|2024-12-09 03:00:00|2412.5|2412.2|2410.7|2410.4|2412.6|2412.3|2410.6|2410.3|209
1733716800000|2024-12-09 04:00:00|2410.6|2410.3|2410.6|2410.3|2411.4|2411.1|2409.5|2409.2|229
1733720400000|2024-12-09 05:00:00|2410.5|2410.2|2412.1|2411.8|2412.1|2411.8|2410.3|2410|329
1733724000000|2024-12-09 06:00:00|2412|2411.7|2412.8|2412.5|2413.6|2413.3|2411.7|2411.4|358
1733727600000|2024-12-09 07:00:00|2412.6|2412.3|2418.4|2418.1|2418.7|2418.4|2411.7|2411.4|1022
1733731200000|2024-12-09 08:00:00|2418.3|2418|2417.7|2417.4|2419.9|2419.6|2417.2|2416.9|1119
1733734800000|2024-12-09 09:00:00|2417.9|2417.6|2417.3|2417|2419.6|2419.3|2416.8|2416.5|1495
1733738400000|2024-12-09 10:00:00|2417.2|2416.9|2416|2415.7|2418.2|2417.9|2413.6|2413.3|1173
1733742000000|2024-12-09 11:00:00|2416.1|2415.8|2416.7|2416.4|2418.3|2418|2414.1|2413.8|1277
1733745600000|2024-12-09 12:00:00|2416.6|2416.3|2418.8|2418.5|2420.8|2420.5|2416.3|2416|1460
1733749200000|2024-12-09 13:00:00|2418.6|2418.3|2422.2|2421.9|2423.4|2423.1|2416.6|2416.3|4156
1733752800000|2024-12-09 14:00:00|2422.3|2422|2430.1|2429.8|2433|2432.7|2422.2|2421.9|21787
1733756400000|2024-12-09 15:00:00|2429.9|2429.6|2407.9|2407.6|2434.3|2434|2404.4|2404.1|26164
1733760000000|2024-12-09 16:00:00|2407.8|2407.5|2414|2413.7|2417.7|2417.4|2399.6|2399.3|19819
1733763600000|2024-12-09 17:00:00|2413.9|2413.6|2408.5|2408.2|2414.5|2414.2|2406.9|2406.6|7575
1733767200000|2024-12-09 18:00:00|2408.4|2408.1|2410.3|2410|2412|2411.7|2407.1|2406.8|6850
1733770800000|2024-12-09 19:00:00|2410.2|2409.9|2406.3|2406|2410.3|2410|2403.8|2403.5|6453
1733774400000|2024-12-09 20:00:00|2406.2|2405.9|2397.5|2397.2|2406.7|2406.4|2396.7|2396.4|20076
1733778000000|2024-12-09 21:00:00|2397.3|2397|2398.9|2398.1|2399.5|2399.2|2396|2395.7|6554
1733781600000|2024-12-09 22:00:00|2399|2398.2|2399.9|2399.1|2400.5|2399.7|2399|2398.2|0
1733785200000|2024-12-09 23:00:00|2399.7|2398.9|2399.3|2399|2400|2399.7|2396.2|2395.9|830
1733788800000|2024-12-10 00:00:00|2399.2|2398.9|2399.2|2398.9|2399.6|2399.3|2397.4|2397.1|356
1733792400000|2024-12-10 01:00:00|2399.3|2399|2396.8|2396.5|2399.5|2399.2|2395.4|2395.1|603
1733796000000|2024-12-10 02:00:00|2396.9|2396.6|2396.2|2395.9|2397.6|2397.3|2395.9|2395.6|202
1733799600000|2024-12-10 03:00:00|2396.3|2396|2398.2|2397.9|2399|2398.7|2396.2|2395.9|227
1733803200000|2024-12-10 04:00:00|2398.3|2398|2397.1|2396.8|2398.6|2398.3|2396.8|2396.5|175
1733806800000|2024-12-10 05:00:00|2397|2396.7|2397.5|2397.2|2398.9|2398.6|2397|2396.7|254
1733810400000|2024-12-10 06:00:00|2397.4|2397.1|2396.9|2396.6|2398.6|2398.3|2396.6|2396.3|226
1733814000000|2024-12-10 07:00:00|2396.8|2396.5|2397.3|2397|2399.5|2399.2|2396.8|2396.5|528
1733817600000|2024-12-10 08:00:00|2397.5|2397.2|2394.8|2394.5|2398.3|2398|2394.5|2394.2|1025
1733821200000|2024-12-10 09:00:00|2394.7|2394.4|2397.2|2396.9|2397.2|2396.9|2392.8|2392.5|1507
1733824800000|2024-12-10 10:00:00|2397.3|2397|2398.3|2398|2399.4|2399.1|2396.7|2396.4|546
1733828400000|2024-12-10 11:00:00|2398.2|2397.9|2403.8|2403.5|2404.3|2404|2397.8|2397.5|1522
1733832000000|2024-12-10 12:00:00|2404|2403.7|2401.2|2400.9|2404.8|2404.5|2400.2|2399.9|1805
1733835600000|2024-12-10 13:00:00|2401.1|2400.8|2394.7|2394.4|2401.1|2400.8|2391.2|2390.9|4653
1733839200000|2024-12-10 14:00:00|2394.9|2394.6|2389.2|2388.9|2397.1|2396.8|2379.3|2379|22002
1733842800000|2024-12-10 15:00:00|2389.3|2389|2400|2399.7|2400.1|2399.8|2382.2|2381.9|17787
1733846400000|2024-12-10 16:00:00|2399.9|2399.6|2400.5|2400.2|2404.3|2404|2395.7|2395.4|14036
1733850000000|2024-12-10 17:00:00|2400.6|2400.3|2401.5|2401.2|2408.6|2408.3|2398.2|2397.9|10744
1733853600000|2024-12-10 18:00:00|2401.6|2401.3|2402.2|2401.9|2406.8|2406.5|2399.9|2399.6|6885
1733857200000|2024-12-10 19:00:00|2402.3|2402|2401.7|2401.4|2406.3|2406|2400.1|2399.8|5853
1733860800000|2024-12-10 20:00:00|2401.6|2401.3|2388.5|2388.2|2401.6|2401.3|2384.6|2384.3|31032
1733864400000|2024-12-10 21:00:00|2388.4|2388.1|2392.7|2391.9|2393.1|2392.8|2388|2387.7|7703
1733868000000|2024-12-10 22:00:00|2392.6|2391.8|2393|2392.2|2393.2|2392.4|2392.4|2391.6|0
1733871600000|2024-12-10 23:00:00|2393.2|2392.4|2391.3|2391|2394.1|2393.8|2389.9|2389.6|790
1733875200000|2024-12-11 00:00:00|2391.2|2390.9|2391.9|2391.6|2392.9|2392.6|2389.8|2389.5|424
1733878800000|2024-12-11 01:00:00|2392|2391.7|2391.7|2391.4|2392.2|2391.9|2390.4|2390.1|340
1733882400000|2024-12-11 02:00:00|2391.8|2391.5|2390|2389.7|2392.3|2392|2389.6|2389.3|292
1733886000000|2024-12-11 03:00:00|2389.9|2389.6|2389.5|2389.2|2390.5|2390.2|2388.6|2388.3|504
1733889600000|2024-12-11 04:00:00|2389.4|2389.1|2389.3|2389|2389.7|2389.4|2387.5|2387.2|307
1733893200000|2024-12-11 05:00:00|2389.2|2388.9|2389.8|2389.5|2390.2|2389.9|2388.9|2388.6|155
1733896800000|2024-12-11 06:00:00|2389.7|2389.4|2390.5|2390.2|2390.7|2390.4|2389.6|2389.3|183
1733900400000|2024-12-11 07:00:00|2390.6|2390.3|2386.6|2386.3|2391.1|2390.8|2385.7|2385.4|736
1733904000000|2024-12-11 08:00:00|2386.8|2386.5|2387|2386.7|2389|2388.7|2385.9|2385.6|1111
1733907600000|2024-12-11 09:00:00|2387.2|2386.9|2387.1|2386.8|2388.2|2387.9|2386|2385.7|933
1733911200000|2024-12-11 10:00:00|2387.2|2386.9|2387.8|2387.5|2388.8|2388.5|2386.1|2385.8|755
1733914800000|2024-12-11 11:00:00|2388|2387.7|2390.1|2389.8|2391.3|2391|2386.5|2386.2|1272
1733918400000|2024-12-11 12:00:00|2390.2|2389.9|2392|2391.7|2392.5|2392.2|2389.8|2389.5|1580
1733922000000|2024-12-11 13:00:00|2392.1|2391.8|2409.1|2408.8|2411.5|2411.2|2391.3|2391|11324
1733925600000|2024-12-11 14:00:00|2408.9|2408.6|2397.7|2397.4|2409.4|2409.1|2396.9|2396.6|28737
1733929200000|2024-12-11 15:00:00|2397.8|2397.5|2390.6|2390.3|2402.7|2402.4|2389.2|2388.9|19067
1733932800000|2024-12-11 16:00:00|2390.7|2390.4|2405.8|2405.5|2406.5|2406.2|2388.5|2388.2|12979
1733936400000|2024-12-11 17:00:00|2405.7|2405.4|2405|2404.7|2408.2|2407.9|2399.6|2399.3|10815
1733940000000|2024-12-11 18:00:00|2405.1|2404.8|2404.2|2403.9|2411.9|2411.6|2403.6|2403.3|8711
1733943600000|2024-12-11 19:00:00|2404.3|2404|2412.4|2412.1|2413.4|2413.1|2403.5|2403.2|8605
1733947200000|2024-12-11 20:00:00|2412.3|2412|2398.6|2398.3|2412.4|2412.1|2398.6|2398.3|26036
1733950800000|2024-12-11 21:00:00|2398.9|2398.6|2399|2398.2|2399.7|2399.4|2397.3|2397|8734
1733954400000|2024-12-11 22:00:00|2399.1|2398.3|2399.7|2398.9|2399.9|2399.1|2399|2398.2|0
1733958000000|2024-12-11 23:00:00|2398.8|2398.5|2399.6|2399.3|2400.3|2400|2397.9|2397.6|624
1733961600000|2024-12-12 00:00:00|2399.4|2399.1|2398|2397.7|2400.2|2399.9|2396.2|2395.9|593
1733965200000|2024-12-12 01:00:00|2397.8|2397.5|2396.5|2396.2|2398.9|2398.6|2395.6|2395.3|404
1733968800000|2024-12-12 02:00:00|2396.6|2396.3|2396.6|2396.3|2397.8|2397.5|2395.7|2395.4|489
1733972400000|2024-12-12 03:00:00|2396.7|2396.4|2396.9|2396.6|2397.4|2397.1|2396.1|2395.8|259
1733976000000|2024-12-12 04:00:00|2397.2|2396.9|2398|2397.7|2398.5|2398.2|2397.1|2396.8|348
1733979600000|2024-12-12 05:00:00|2398.1|2397.8|2398.7|2398.4|2399|2398.7|2397.5|2397.2|224
1733983200000|2024-12-12 06:00:00|2398.8|2398.5|2398.4|2398.1|2399.4|2399.1|2396.8|2396.5|451
1733986800000|2024-12-12 07:00:00|2398.3|2398|2396.6|2396.3|2398.7|2398.4|2394.4|2394.1|1023
1733990400000|2024-12-12 08:00:00|2396.3|2396|2396.7|2396.4|2398.4|2398.1|2395.5|2395.2|1412
1733994000000|2024-12-12 09:00:00|2396.8|2396.5|2396.3|2396|2398.6|2398.3|2395.5|2395.2|1721
1733997600000|2024-12-12 10:00:00|2396.1|2395.8|2394.9|2394.6|2397.3|2397|2394.5|2394.2|1190
1734001200000|2024-12-12 11:00:00|2394.8|2394.5|2395.2|2394.9|2397.2|2396.9|2394|2393.7|1591
1734004800000|2024-12-12 12:00:00|2395.3|2395|2392.4|2392.1|2396.1|2395.8|2392.1|2391.8|1787
1734008400000|2024-12-12 13:00:00|2392.5|2392.2|2386.7|2386.4|2397|2396.7|2382.8|2382.5|8604
1734012000000|2024-12-12 14:00:00|2386.8|2386.5|2386.7|2386.4|2396.7|2396.4|2385.1|2384.8|22981
1734015600000|2024-12-12 15:00:00|2387.2|2386.9|2383.7|2383.4|2388.5|2388.2|2375|2374.7|29306
1734019200000|2024-12-12 16:00:00|2383.6|2383.3|2375.8|2375.5|2386.8|2386.5|2375.5|2375.2|10026
1734022800000|2024-12-12 17:00:00|2375.7|2375.4|2378.3|2378|2383.4|2383.1|2374.6|2374.3|11000
1734026400000|2024-12-12 18:00:00|2378.1|2377.8|2375.5|2375.2|2381.7|2381.4|2375.4|2375.1|8115
1734030000000|2024-12-12 19:00:00|2375.6|2375.3|2373.8|2373.5|2378.4|2378.1|2369.1|2368.8|10253
1734033600000|2024-12-12 20:00:00|2373.5|2373.2|2366.1|2365.8|2374.7|2374.4|2363.6|2363.3|23597
1734037200000|2024-12-12 21:00:00|2365.4|2365.1|2365.2|2364.4|2366.2|2365.9|2362.3|2362|11299
1734040800000|2024-12-12 22:00:00|2365|2364.2|2368.5|2367.7|2368.5|2367.7|2364.6|2363.8|0
1734044400000|2024-12-12 23:00:00|2363.8|2363.5|2360|2359.7|2363.9|2363.6|2358.4|2358.1|1570
1734048000000|2024-12-13 00:00:00|2359.8|2359.5|2363.2|2362.9|2364.9|2364.6|2359.1|2358.8|1107
1734051600000|2024-12-13 01:00:00|2363.3|2363|2361.1|2360.8|2363.8|2363.5|2360.5|2360.2|485
1734055200000|2024-12-13 02:00:00|2361|2360.7|2360.3|2360|2361.1|2360.8|2357.8|2357.5|545
1734058800000|2024-12-13 03:00:00|2360.4|2360.1|2359.8|2359.5|2360.6|2360.3|2359.2|2358.9|248
1734062400000|2024-12-13 04:00:00|2359.6|2359.3|2362.3|2362|2362.3|2362|2359.5|2359.2|320
1734066000000|2024-12-13 05:00:00|2362.4|2362.1|2361.9|2361.6|2362.5|2362.2|2360.8|2360.5|235
1734069600000|2024-12-13 06:00:00|2362|2361.7|2364.2|2363.9|2364.2|2363.9|2361.8|2361.5|498
1734073200000|2024-12-13 07:00:00|2364|2363.7|2365.1|2364.8|2366.3|2366|2362.7|2362.4|832
1734076800000|2024-12-13 08:00:00|2365|2364.7|2369.7|2369.4|2370.1|2369.8|2364.7|2364.4|1764
1734080400000|2024-12-13 09:00:00|2369.6|2369.3|2371.3|2371|2372.2|2371.9|2368.2|2367.9|1534
1734084000000|2024-12-13 10:00:00|2371.4|2371.1|2371.4|2371.1|2372.4|2372.1|2369.7|2369.4|1269
1734087600000|2024-12-13 11:00:00|2371.3|2371|2368.5|2368.2|2373.3|2373|2368.5|2368.2|1476
1734091200000|2024-12-13 12:00:00|2368.6|2368.3|2366.2|2365.9|2369.7|2369.4|2365.9|2365.6|3340
1734094800000|2024-12-13 13:00:00|2366.4|2366.1|2365.4|2365.1|2367.8|2367.5|2363.7|2363.4|5201
1734098400000|2024-12-13 14:00:00|2365.3|2365|2355|2354.7|2367.7|2367.4|2354.1|2353.8|44804
1734102000000|2024-12-13 15:00:00|2355.1|2354.8|2344.5|2344.2|2358.2|2357.9|2343.8|2343.5|40760
1734105600000|2024-12-13 16:00:00|2344.9|2344.6|2348.7|2348.4|2350.9|2350.6|2341.3|2341|34387
1734109200000|2024-12-13 17:00:00|2348.6|2348.3|2342.4|2342.1|2349.2|2348.9|2337.8|2337.5|22164
1734112800000|2024-12-13 18:00:00|2342.5|2342.2|2344.9|2344.6|2349.1|2348.8|2340.6|2340.3|17044
1734116400000|2024-12-13 19:00:00|2345|2344.7|2346.5|2346.2|2348.4|2348.1|2344|2343.7|17800
1734120000000|2024-12-13 20:00:00|2346.6|2346.3|2349.8|2349.5|2351.6|2351.3|2345.8|2345.5|36114
1734123600000|2024-12-13 21:00:00|2349.5|2349.2|2347.7|2346.9|2349.8|2349.5|2344.1|2343.8|9842
1734303600000|2024-12-15 23:00:00|2349.6|2349.3|2357.2|2356.9|2359.1|2358.8|2348.9|2348.6|1252
1734307200000|2024-12-16 00:00:00|2357.3|2357|2358.3|2358|2359.4|2359.1|2357|2356.7|676
1734310800000|2024-12-16 01:00:00|2358.4|2358.1|2359|2358.7|2359.5|2359.2|2357.2|2356.9|800
1734314400000|2024-12-16 02:00:00|2358.9|2358.6|2358.2|2357.9|2359.9|2359.6|2357.9|2357.6|407
1734318000000|2024-12-16 03:00:00|2358.4|2358.1|2357.1|2356.8|2358.8|2358.5|2356.6|2356.3|125
1734321600000|2024-12-16 04:00:00|2357.2|2356.9|2355.9|2355.6|2357.9|2357.6|2355.6|2355.3|182
1734325200000|2024-12-16 05:00:00|2356|2355.7|2355.8|2355.5|2357|2356.7|2354|2353.7|352
1734328800000|2024-12-16 06:00:00|2355.9|2355.6|2356.2|2355.9|2356.7|2356.4|2355.3|2355|82
1734332400000|2024-12-16 07:00:00|2356.3|2356|2353.9|2353.6|2356.3|2356|2353.9|2353.6|205
1734336000000|2024-12-16 08:00:00|2354.2|2353.9|2352.8|2352.5|2356.4|2356.1|2352.5|2352.2|1668
1734339600000|2024-12-16 09:00:00|2352.7|2352.4|2354.1|2353.8|2355.2|2354.9|2351.5|2351.2|1755
1734343200000|2024-12-16 10:00:00|2354.2|2353.9|2350|2349.7|2357.2|2356.9|2349.8|2349.5|3171
1734346800000|2024-12-16 11:00:00|2350.1|2349.8|2349.2|2348.9|2351.5|2351.2|2347.7|2347.4|2131
1734350400000|2024-12-16 12:00:00|2349.3|2349|2348.8|2348.5|2351.7|2351.4|2347.3|2347|5100
1734354000000|2024-12-16 13:00:00|2348.7|2348.4|2353.9|2353.6|2355.6|2355.3|2348.6|2348.3|15915
1734357600000|2024-12-16 14:00:00|2353.8|2353.5|2359.6|2359.3|2362.1|2361.8|2342.1|2341.8|64638
1734361200000|2024-12-16 15:00:00|2359.5|2359.2|2366.9|2366.6|2371.1|2370.8|2354.7|2354.4|94922
1734364800000|2024-12-16 16:00:00|2367|2366.7|2365.7|2365.4|2368.3|2368|2360.9|2360.6|42569
1734368400000|2024-12-16 17:00:00|2365.6|2365.3|2370.7|2370.4|2371.1|2370.8|2363.8|2363.5|30120
1734372000000|2024-12-16 18:00:00|2370.8|2370.5|2370.5|2370.2|2372.7|2372.4|2368.3|2368|36190
1734375600000|2024-12-16 19:00:00|2370.6|2370.3|2374.2|2373.9|2375.1|2374.8|2367.7|2367.4|24805
1734379200000|2024-12-16 20:00:00|2373.9|2373.6|2363.6|2363.3|2374|2373.7|2360.6|2360.3|40025
1734382800000|2024-12-16 21:00:00|2363.5|2363.2|2363.4|2362.6|2365.9|2365.6|2362.9|2362.6|6588
1734386400000|2024-12-16 22:00:00|2363.3|2362.5|2363.8|2363|2363.9|2363.1|2363.1|2362.3|0
1734390000000|2024-12-16 23:00:00|2363.9|2363.1|2362.2|2361.9|2363.9|2363.3|2360|2359.7|337
1734393600000|2024-12-17 00:00:00|2362.1|2361.8|2363|2362.7|2363.6|2363.3|2361.4|2361.1|113
1734397200000|2024-12-17 01:00:00|2362.9|2362.6|2365.5|2365.2|2365.7|2365.4|2362.1|2361.8|426
1734400800000|2024-12-17 02:00:00|2365.4|2365.1|2365.7|2365.4|2367|2366.7|2365.4|2365.1|243
1734404400000|2024-12-17 03:00:00|2365.8|2365.5|2364.5|2364.2|2366.3|2366|2364.3|2364|167
1734408000000|2024-12-17 04:00:00|2364.6|2364.3|2363.9|2363.6|2366.5|2366.2|2363.7|2363.4|217
1734411600000|2024-12-17 05:00:00|2364|2363.7|2362.5|2362.2|2364|2363.7|2362|2361.7|344
1734415200000|2024-12-17 06:00:00|2362.6|2362.3|2359.4|2359.1|2362.9|2362.6|2357.8|2357.5|266
1734418800000|2024-12-17 07:00:00|2359.6|2359.3|2357.9|2357.6|2360.4|2360.1|2357.1|2356.8|516
1734422400000|2024-12-17 08:00:00|2358|2357.7|2355.5|2355.2|2358.2|2357.9|2354.1|2353.8|1973
1734426000000|2024-12-17 09:00:00|2355.6|2355.3|2362|2361.7|2362|2361.7|2355.3|2355|1817
1734429600000|2024-12-17 10:00:00|2361.9|2361.6|2359.2|2358.9|2362.5|2362.2|2358.3|2358|1820
1734433200000|2024-12-17 11:00:00|2359|2358.7|2357.7|2357.4|2362|2361.7|2356.4|2356.1|4302
1734436800000|2024-12-17 12:00:00|2357.5|2357.2|2350.1|2349.8|2360|2359.7|2349.8|2349.5|5284
1734440400000|2024-12-17 13:00:00|2350.2|2349.9|2354.2|2353.9|2354.5|2354.2|2345.2|2344.9|9832
1734444000000|2024-12-17 14:00:00|2354.1|2353.8|2350.9|2350.6|2360.3|2360|2345.9|2345.6|44359
1734447600000|2024-12-17 15:00:00|2350.7|2350.4|2337.3|2337|2351.5|2351.2|2331.4|2331.1|48885
1734451200000|2024-12-17 16:00:00|2337.2|2336.9|2343.7|2343.4|2346.6|2346.3|2335.7|2335.4|27324
1734454800000|2024-12-17 17:00:00|2343.6|2343.3|2346.7|2346.4|2347.3|2347|2337.1|2336.8|21164
1734458400000|2024-12-17 18:00:00|2346.6|2346.3|2344.9|2344.6|2347.7|2347.4|2339.3|2339|12494
1734462000000|2024-12-17 19:00:00|2344.8|2344.5|2338.6|2338.3|2345.7|2345.4|2337|2336.7|14204
1734465600000|2024-12-17 20:00:00|2338.5|2338.2|2335.4|2335.1|2340.3|2340|2331|2330.7|53766
1734469200000|2024-12-17 21:00:00|2335.6|2335.3|2333.9|2333.1|2336.6|2336.3|2333|2332.7|10376
1734472800000|2024-12-17 22:00:00|2334.1|2333.3|2334.4|2333.6|2334.7|2333.9|2333.9|2333.1|0
1734476400000|2024-12-17 23:00:00|2334.8|2334|2335.3|2335|2337.3|2337|2331.4|2331.1|1514
1734480000000|2024-12-18 00:00:00|2335.1|2334.8|2335.1|2334.8|2337.3|2337|2334.6|2334.3|896
1734483600000|2024-12-18 01:00:00|2335.2|2334.9|2338.6|2338.3|2338.9|2338.6|2334.8|2334.5|970
1734487200000|2024-12-18 02:00:00|2338.7|2338.4|2339.3|2339|2340.3|2340|2338.6|2338.3|928
1734490800000|2024-12-18 03:00:00|2339.2|2338.9|2337.5|2337.2|2339.7|2339.4|2336.5|2336.2|741
1734494400000|2024-12-18 04:00:00|2337.4|2337.1|2340|2339.7|2340.5|2340.2|2336.6|2336.3|569
1734498000000|2024-12-18 05:00:00|2339.7|2339.4|2340.7|2340.4|2340.9|2340.6|2338.3|2338|516
1734501600000|2024-12-18 06:00:00|2340.6|2340.3|2342.6|2342.3|2343.3|2343|2340.5|2340.2|938
1734505200000|2024-12-18 07:00:00|2342.7|2342.4|2342.6|2342.3|2343.3|2343|2341.4|2341.1|751
1734508800000|2024-12-18 08:00:00|2342.5|2342.2|2340.8|2340.5|2345.4|2345.1|2339.1|2338.8|1614
1734512400000|2024-12-18 09:00:00|2340.6|2340.3|2341.5|2341.2|2341.6|2341.3|2336.9|2336.6|2175
1734516000000|2024-12-18 10:00:00|2341.6|2341.3|2347|2346.7|2347.3|2347|2341.6|2341.3|2364
1734519600000|2024-12-18 11:00:00|2347.4|2347.1|2347.8|2347.5|2349.2|2348.9|2346.1|2345.8|2893
1734523200000|2024-12-18 12:00:00|2347.5|2347.2|2358.1|2357.8|2358.3|2358|2347.4|2347.1|5192
1734526800000|2024-12-18 13:00:00|2357.6|2357.3|2355.1|2354.8|2357.6|2357.3|2353.5|2353.2|7928
1734530400000|2024-12-18 14:00:00|2355|2354.7|2345.2|2344.9|2355.3|2355|2342.6|2342.3|27700
1734534000000|2024-12-18 15:00:00|2345.4|2345.1|2347|2346.7|2348.8|2348.5|2338.5|2338.2|21487
1734537600000|2024-12-18 16:00:00|2347.3|2347|2342.9|2342.6|2349.8|2349.5|2338.9|2338.6|17251
1734541200000|2024-12-18 17:00:00|2342.8|2342.5|2344.5|2344.2|2346.2|2345.9|2338.6|2338.3|9538
1734544800000|2024-12-18 18:00:00|2344.6|2344.3|2354.6|2354.3|2354.9|2354.6|2344.4|2344.1|14614
1734548400000|2024-12-18 19:00:00|2347.3|2347|2268.5|2268.2|2354.1|2353.8|2265.4|2265.1|77306
1734552000000|2024-12-18 20:00:00|2269|2268.7|2228.7|2228.4|2273.7|2273.4|2208|2207.7|113548
1734555600000|2024-12-18 21:00:00|2228.6|2228.3|2226.1|2225.3|2233.3|2233|2210.8|2210.5|31513
1734559200000|2024-12-18 22:00:00|2226.2|2225.4|2229.5|2228.7|2229.8|2229|2225.9|2225.1|0
1734562800000|2024-12-18 23:00:00|2230.1|2229.8|2223|2222.7|2232.8|2232.5|2220.1|2219.8|5076
1734566400000|2024-12-19 00:00:00|2223.3|2223|2230.9|2230.6|2232|2231.7|2222.5|2222.2|2358
1734570000000|2024-12-19 01:00:00|2230.8|2230.5|2234.7|2234.4|2235.5|2235.2|2228.9|2228.6|1890
1734573600000|2024-12-19 02:00:00|2234.8|2234.5|2234|2233.7|2237.3|2237|2231.4|2231.1|1555
1734577200000|2024-12-19 03:00:00|2234.1|2233.8|2232.5|2232.2|2235.9|2235.6|2231.8|2231.5|449
1734580800000|2024-12-19 04:00:00|2232.8|2232.5|2231.5|2231.2|2233.1|2232.8|2230.1|2229.8|651
1734584400000|2024-12-19 05:00:00|2231.4|2231.1|2225.7|2225.4|2233.1|2232.8|2225.4|2225.1|766
1734588000000|2024-12-19 06:00:00|2225.6|2225.3|2229.8|2229.5|2231.4|2231.1|2225.6|2225.3|977
1734591600000|2024-12-19 07:00:00|2229.9|2229.6|2236.2|2235.9|2238|2237.7|2228.8|2228.5|1776
1734595200000|2024-12-19 08:00:00|2236.4|2236.1|2242.9|2242.6|2244|2243.7|2234.3|2234|5437
1734598800000|2024-12-19 09:00:00|2242.4|2242.1|2243.6|2243.3|2246|2245.7|2237.6|2237.3|5850
1734602400000|2024-12-19 10:00:00|2243.4|2243.1|2239.9|2239.6|2247.1|2246.8|2239.8|2239.5|3455
1734606000000|2024-12-19 11:00:00|2240|2239.7|2239.9|2239.6|2242.3|2242|2237.2|2236.9|4059
1734609600000|2024-12-19 12:00:00|2239.4|2239.1|2248.7|2248.4|2249.3|2249|2238.8|2238.5|6194
1734613200000|2024-12-19 13:00:00|2248.3|2248|2247.9|2247.6|2252.8|2252.5|2247.2|2246.9|10342
1734616800000|2024-12-19 14:00:00|2247.5|2247.2|2244.2|2243.9|2266.8|2266.5|2241.4|2241.1|40933
1734620400000|2024-12-19 15:00:00|2244.1|2243.8|2229.5|2229.2|2245.4|2245.1|2217.4|2217.1|52256
1734624000000|2024-12-19 16:00:00|2229.4|2229.1|2233.1|2232.8|2240.8|2240.5|2217.6|2217.3|33945
1734627600000|2024-12-19 17:00:00|2232.8|2232.5|2220.5|2220.2|2233.9|2233.6|2216|2215.7|21541
1734631200000|2024-12-19 18:00:00|2220.2|2219.9|2234.7|2234.4|2235.5|2235.2|2213.5|2213.2|17474
1734634800000|2024-12-19 19:00:00|2234.1|2233.8|2223.4|2223.1|2235.4|2235.1|2223.2|2222.9|15343
1734638400000|2024-12-19 20:00:00|2223.6|2223.3|2219.3|2219|2234.9|2234.6|2218.4|2218.1|47797
1734642000000|2024-12-19 21:00:00|2219.2|2218.9|2220.4|2219.6|2223|2222.7|2217.2|2216.9|13983
1734645600000|2024-12-19 22:00:00|2220.7|2219.9|2222|2221.2|2222.5|2221.7|2220.6|2219.8|0
1734649200000|2024-12-19 23:00:00|2223|2222.7|2217.7|2217.4|2223.1|2222.8|2216.8|2216.5|1134
1734652800000|2024-12-20 00:00:00|2217.8|2217.5|2207.6|2207.3|2219.6|2219.3|2206.7|2206.4|2348
1734656400000|2024-12-20 01:00:00|2207.5|2207.2|2204.5|2204.2|2209.8|2209.5|2204.2|2203.9|1770
1734660000000|2024-12-20 02:00:00|2204.3|2204|2202.3|2202|2205.1|2204.8|2199.5|2199.2|2294
1734663600000|2024-12-20 03:00:00|2202.4|2202.1|2197.1|2196.8|2202.5|2202.2|2196.4|2196.1|1634
1734667200000|2024-12-20 04:00:00|2197.2|2196.9|2205.5|2205.2|2205.8|2205.5|2197.1|2196.8|755
1734670800000|2024-12-20 05:00:00|2205.6|2205.3|2209.4|2209.1|2209.4|2209.1|2204.4|2204.1|756
1734674400000|2024-12-20 06:00:00|2209.2|2208.9|2211|2210.7|2211.4|2211.1|2205.7|2205.4|860
1734678000000|2024-12-20 07:00:00|2210.9|2210.6|2207.9|2207.6|2212.4|2212.1|2204.8|2204.5|1109
1734681600000|2024-12-20 08:00:00|2207.5|2207.2|2203.7|2203.4|2208.4|2208.1|2194.8|2194.5|4861
1734685200000|2024-12-20 09:00:00|2204|2203.7|2200.6|2200.3|2205.1|2204.8|2198.3|2198|2977
1734688800000|2024-12-20 10:00:00|2200.8|2200.5|2192.2|2191.9|2202.4|2202.1|2190.3|2190|4175
1734692400000|2024-12-20 11:00:00|2191.8|2191.5|2191.4|2191.1|2194.4|2194.1|2187.1|2186.8|3237
1734696000000|2024-12-20 12:00:00|2191.8|2191.5|2195.9|2195.6|2199.6|2199.3|2189.5|2189.2|5184
1734699600000|2024-12-20 13:00:00|2195.5|2195.2|2207.8|2207.5|2213.4|2213.1|2189.7|2189.4|14396
1734703200000|2024-12-20 14:00:00|2207.3|2207|2229.7|2229.4|2235.5|2235.2|2200.5|2200.2|48080
1734706800000|2024-12-20 15:00:00|2229.8|2229.5|2247.3|2247|2253|2252.7|2223.7|2223.4|37318
1734710400000|2024-12-20 16:00:00|2247.6|2247.3|2263.2|2262.9|2267.9|2267.6|2246.8|2246.5|28736
1734714000000|2024-12-20 17:00:00|2263.1|2262.8|2256.9|2256.6|2263.6|2263.3|2252.4|2252.1|16434
1734717600000|2024-12-20 18:00:00|2256.8|2256.5|2249|2248.7|2257.6|2257.3|2243.2|2242.9|14424
1734721200000|2024-12-20 19:00:00|2248.9|2248.6|2252.5|2252.2|2260.8|2260.5|2245.4|2245.1|12667
1734724800000|2024-12-20 20:00:00|2252.6|2252.3|2242|2241.7|2254|2253.7|2236.2|2235.9|48577
1734728400000|2024-12-20 21:00:00|2241.8|2241.5|2242.7|2241.9|2250.1|2249.8|2234.8|2234.5|15742
1734908400000|2024-12-22 23:00:00|2250.7|2250.4|2255.8|2255.5|2258.4|2258.1|2250.7|2250.4|1571
1734912000000|2024-12-23 00:00:00|2255.7|2255.4|2257.5|2257.2|2258.9|2258.6|2252.7|2252.4|879
1734915600000|2024-12-23 01:00:00|2257.4|2257.1|2261.7|2261.4|2262.6|2262.3|2255|2254.7|740
1734919200000|2024-12-23 02:00:00|2261.6|2261.3|2260.7|2260.4|2262.2|2261.9|2259|2258.7|458
1734922800000|2024-12-23 03:00:00|2260.6|2260.3|2257.7|2257.4|2261|2260.7|2257.2|2256.9|331
1734926400000|2024-12-23 04:00:00|2257.6|2257.3|2261.3|2261|2261.8|2261.5|2257.6|2257.3|336
1734930000000|2024-12-23 05:00:00|2261.4|2261.1|2262|2261.7|2262.4|2262.1|2259.6|2259.3|301
1734933600000|2024-12-23 06:00:00|2262.1|2261.8|2259.9|2259.6|2262.5|2262.2|2259.2|2258.9|344
1734937200000|2024-12-23 07:00:00|2259.8|2259.5|2255.9|2255.6|2260.2|2259.9|2255.2|2254.9|533
1734940800000|2024-12-23 08:00:00|2256|2255.7|2249.9|2249.6|2256.3|2256|2248.7|2248.4|1705
1734944400000|2024-12-23 09:00:00|2250|2249.7|2248.6|2248.3|2251.5|2251.2|2246.2|2245.9|1635
1734948000000|2024-12-23 10:00:00|2248.7|2248.4|2242.8|2242.5|2249.9|2249.6|2241.9|2241.6|1258
1734951600000|2024-12-23 11:00:00|2243.2|2242.9|2237.5|2237.2|2243.2|2242.9|2233.2|2232.9|2239
1734955200000|2024-12-23 12:00:00|2237.7|2237.4|2243.4|2243.1|2244|2243.7|2237.5|2237.2|1972
1734958800000|2024-12-23 13:00:00|2243|2242.7|2237.7|2237.4|2245.2|2244.9|2233.7|2233.4|4380
1734962400000|2024-12-23 14:00:00|2237.8|2237.5|2230.4|2230.1|2247.9|2247.6|2226.9|2226.6|24272
1734966000000|2024-12-23 15:00:00|2230|2229.7|2223.1|2222.8|2233|2232.7|2216.7|2216.4|22472
1734969600000|2024-12-23 16:00:00|2222.6|2222.3|2236.8|2236.5|2236.9|2236.6|2222.2|2221.9|10406
1734973200000|2024-12-23 17:00:00|2236.7|2236.4|2234.1|2233.8|2239.3|2239|2232.1|2231.8|7557
1734976800000|2024-12-23 18:00:00|2234|2233.7|2233.9|2233.6|2237.3|2237|2229.7|2229.4|6910
1734980400000|2024-12-23 19:00:00|2233.7|2233.4|2231.8|2231.5|2236.7|2236.4|2231.1|2230.8|7377
1734984000000|2024-12-23 20:00:00|2231.7|2231.4|2236.6|2236.3|2239.7|2239.4|2227.9|2227.6|25668
1734987600000|2024-12-23 21:00:00|2236.7|2236.4|2237.1|2236.3|2239.9|2239.6|2234.3|2234|7064
1734991200000|2024-12-23 22:00:00|2237|2236.2|2237.7|2236.9|2237.8|2237|2237|2236.2|0
1734994800000|2024-12-23 23:00:00|2237.8|2237|2236|2235.7|2239.3|2239|2235.1|2234.8|974
1734998400000|2024-12-24 00:00:00|2236.2|2235.9|2236.7|2236.4|2236.7|2236.4|2233.3|2233|354
1735002000000|2024-12-24 01:00:00|2236.8|2236.5|2235.8|2235.5|2237.8|2237.5|2235.3|2235|208
1735005600000|2024-12-24 02:00:00|2235.9|2235.6|2236.2|2235.9|2236.7|2236.4|2235|2234.7|91
1735009200000|2024-12-24 03:00:00|2236.4|2236.1|2235.6|2235.3|2237.4|2237.1|2234.8|2234.5|131
1735012800000|2024-12-24 04:00:00|2235.7|2235.4|2236.3|2236|2236.3|2236|2234|2233.7|213
1735016400000|2024-12-24 05:00:00|2236.2|2235.9|2234.8|2234.5|2236.4|2236.1|2234.3|2234|182
1735020000000|2024-12-24 06:00:00|2234.9|2234.6|2236.9|2236.6|2238.9|2238.6|2233.9|2233.6|224
1735023600000|2024-12-24 07:00:00|2236.8|2236.5|2237.5|2237.2|2239.6|2239.3|2236.7|2236.4|340
1735027200000|2024-12-24 08:00:00|2237.6|2237.3|2236.2|2235.9|2238.8|2238.5|2234.7|2234.4|418
1735030800000|2024-12-24 09:00:00|2235.8|2235.5|2240|2239.7|2240.6|2240.3|2233.8|2233.5|1146
1735034400000|2024-12-24 10:00:00|2239.9|2239.6|2238.7|2238.4|2240|2239.7|2237|2236.7|570
1735038000000|2024-12-24 11:00:00|2238.9|2238.6|2236.6|2236.3|2239.5|2239.2|2233.8|2233.5|505
1735041600000|2024-12-24 12:00:00|2236.7|2236.4|2240|2239.7|2240.1|2239.8|2235.9|2235.6|861
1735045200000|2024-12-24 13:00:00|2239.8|2239.5|2241.7|2241.4|2244.3|2244|2239.2|2238.9|1759
1735048800000|2024-12-24 14:00:00|2241.5|2241.2|2235.2|2234.9|2246.2|2245.9|2227.8|2227.5|14186
1735052400000|2024-12-24 15:00:00|2235|2234.7|2250.9|2250.6|2251.2|2250.9|2233.5|2233.2|10176
1735056000000|2024-12-24 16:00:00|2251|2250.7|2248.5|2248.2|2251.9|2251.6|2245.3|2245|8128
1735059600000|2024-12-24 17:00:00|2248.6|2248.3|2258|2257.7|2259.8|2259.5|2247.8|2247.5|14927
1735063200000|2024-12-24 18:00:00|2258.2|2257.9|2257.6|2257.3|2260.1|2259.8|2257.3|2257|3589
1735167600000|2024-12-25 23:00:00|2257.8|2257|2258.5|2258.2|2262.2|2261.9|2257.8|2257|501
1735171200000|2024-12-26 00:00:00|2258.4|2258.1|2258.3|2258|2260.2|2259.9|2257|2256.7|298
1735174800000|2024-12-26 01:00:00|2258.4|2258.1|2258.8|2258.5|2259.3|2259|2257.3|2257|199
1735178400000|2024-12-26 02:00:00|2258.7|2258.4|2256.9|2256.6|2258.7|2258.4|2256.3|2256|352
1735182000000|2024-12-26 03:00:00|2257|2256.7|2259.6|2259.3|2260|2259.7|2256.9|2256.6|230
1735185600000|2024-12-26 04:00:00|2259.5|2259.2|2256.9|2256.6|2259.5|2259.2|2256.9|2256.6|194
1735189200000|2024-12-26 05:00:00|2257|2256.7|2257.6|2257.3|2258.2|2257.9|2256.7|2256.4|209
1735192800000|2024-12-26 06:00:00|2257.5|2257.2|2255.8|2255.5|2260.6|2260.3|2255.7|2255.4|837
1735196400000|2024-12-26 07:00:00|2255.7|2255.4|2258|2257.7|2258.3|2258|2255.2|2254.9|380
1735200000000|2024-12-26 08:00:00|2257.9|2257.6|2251.4|2251.1|2257.9|2257.6|2250.1|2249.8|1057
1735203600000|2024-12-26 09:00:00|2251.3|2251|2250.5|2250.2|2252.7|2252.4|2249.6|2249.3|910
1735207200000|2024-12-26 10:00:00|2250.3|2250|2248.3|2248|2251.2|2250.9|2247.5|2247.2|957
1735210800000|2024-12-26 11:00:00|2248.2|2247.9|2247.5|2247.2|2248.4|2248.1|2245.4|2245.1|877
1735214400000|2024-12-26 12:00:00|2247.7|2247.4|2247.8|2247.5|2248.9|2248.6|2246|2245.7|1012
1735218000000|2024-12-26 13:00:00|2247.9|2247.6|2245.7|2245.4|2249.9|2249.6|2243.6|2243.3|2172
1735221600000|2024-12-26 14:00:00|2245.6|2245.3|2248.9|2248.6|2250.1|2249.8|2236.8|2236.5|14653
1735225200000|2024-12-26 15:00:00|2249.1|2248.8|2266.2|2265.9|2266.8|2266.5|2246.8|2246.5|15053
1735228800000|2024-12-26 16:00:00|2266.1|2265.8|2275|2274.7|2275.6|2275.3|2264.8|2264.5|9409
1735232400000|2024-12-26 17:00:00|2274.9|2274.6|2266.9|2266.6|2275.1|2274.8|2264.8|2264.5|7821
1735236000000|2024-12-26 18:00:00|2266.8|2266.5|2273.7|2273.4|2278.2|2277.9|2266.5|2266.2|9688
1735239600000|2024-12-26 19:00:00|2273.4|2273.1|2274.7|2274.4|2275.9|2275.6|2271.5|2271.2|5739
1735243200000|2024-12-26 20:00:00|2274.5|2274.2|2280.1|2279.8|2284|2283.7|2272.3|2272|23221
1735246800000|2024-12-26 21:00:00|2280.2|2279.9|2278.8|2278|2281.9|2281.6|2277.6|2277.3|8211
1735250400000|2024-12-26 22:00:00|2278.6|2277.8|2285|2284.2|2285.4|2284.6|2278.5|2277.7|0
1735254000000|2024-12-26 23:00:00|2286.4|2286.1|2286.5|2286.2|2287.1|2286.8|2284.1|2283.8|378
1735257600000|2024-12-27 00:00:00|2286.6|2286.3|2282.3|2282|2286.6|2286.3|2281.3|2281|711
1735261200000|2024-12-27 01:00:00|2282.2|2281.9|2279.7|2279.4|2282.4|2282.1|2279.7|2279.4|623
1735264800000|2024-12-27 02:00:00|2279.6|2279.3|2279.4|2279.1|2281.4|2281.1|2279.4|2279.1|436
1735268400000|2024-12-27 03:00:00|2279.3|2279|2279.6|2279.3|2280.4|2280.1|2278.5|2278.2|322
1735272000000|2024-12-27 04:00:00|2279.7|2279.4|2278.9|2278.6|2280.1|2279.8|2278.1|2277.8|240
1735275600000|2024-12-27 05:00:00|2278.8|2278.5|2278.8|2278.5|2280.8|2280.5|2278.6|2278.3|227
1735279200000|2024-12-27 06:00:00|2278.7|2278.4|2279.1|2278.8|2279.3|2279|2276.3|2276|437
1735282800000|2024-12-27 07:00:00|2278.9|2278.6|2277|2276.7|2279.8|2279.5|2276.8|2276.5|581
1735286400000|2024-12-27 08:00:00|2276.8|2276.5|2273.2|2272.9|2279.1|2278.8|2272.4|2272.1|1453
1735290000000|2024-12-27 09:00:00|2273.4|2273.1|2275.7|2275.4|2276.9|2276.6|2272.8|2272.5|1154
1735293600000|2024-12-27 10:00:00|2275.8|2275.5|2277.5|2277.2|2277.5|2277.2|2273.7|2273.4|1037
1735297200000|2024-12-27 11:00:00|2277.4|2277.1|2276.4|2276.1|2277.6|2277.3|2274.7|2274.4|812
1735300800000|2024-12-27 12:00:00|2276.7|2276.4|2278.4|2278.1|2278.4|2278.1|2276|2275.7|1620
1735304400000|2024-12-27 13:00:00|2278.2|2277.9|2273.6|2273.3|2278.6|2278.3|2273.1|2272.8|2712
1735308000000|2024-12-27 14:00:00|2273.5|2273.2|2271.4|2271.1|2282.8|2282.5|2266.9|2266.6|20281
1735311600000|2024-12-27 15:00:00|2271.6|2271.3|2252.3|2252|2272.7|2272.4|2238.1|2237.8|34144
1735315200000|2024-12-27 16:00:00|2251.8|2251.5|2232.7|2232.4|2252.7|2252.4|2229.6|2229.3|19239
1735318800000|2024-12-27 17:00:00|2232.6|2232.3|2234|2233.7|2235.4|2235.1|2228|2227.7|11288
1735322400000|2024-12-27 18:00:00|2233.9|2233.6|2244.8|2244.5|2246.2|2245.9|2233.8|2233.5|7982
1735326000000|2024-12-27 19:00:00|2244.5|2244.2|2252.6|2252.3|2253.1|2252.8|2241.5|2241.2|7338
1735329600000|2024-12-27 20:00:00|2252.5|2252.2|2250.1|2249.8|2252.9|2252.6|2241.3|2241|26931
1735333200000|2024-12-27 21:00:00|2249.9|2249.6|2252.1|2251.3|2252.1|2251.8|2249|2248.7|7488
1735513200000|2024-12-29 23:00:00|2252.2|2251.9|2249|2248.7|2253.8|2253.5|2245.9|2245.6|609
1735516800000|2024-12-30 00:00:00|2248.9|2248.6|2246.7|2246.4|2249.5|2249.2|2246|2245.7|603
1735520400000|2024-12-30 01:00:00|2246.6|2246.3|2248.1|2247.8|2249.2|2248.9|2244.4|2244.1|730
1735524000000|2024-12-30 02:00:00|2248|2247.7|2245.4|2245.1|2248|2247.7|2244.9|2244.6|263
1735527600000|2024-12-30 03:00:00|2245.5|2245.2|2244.8|2244.5|2246.6|2246.3|2243.9|2243.6|402
1735531200000|2024-12-30 04:00:00|2244.9|2244.6|2245.1|2244.8|2246.2|2245.9|2244|2243.7|166
1735534800000|2024-12-30 05:00:00|2245.2|2244.9|2244.7|2244.4|2245.8|2245.5|2242.7|2242.4|404
1735538400000|2024-12-30 06:00:00|2244.6|2244.3|2244.7|2244.4|2247.8|2247.5|2244.3|2244|387
1735542000000|2024-12-30 07:00:00|2244.5|2244.2|2240.7|2240.4|2245|2244.7|2239.8|2239.5|1110
1735545600000|2024-12-30 08:00:00|2240.4|2240.1|2245.5|2245.2|2246.7|2246.4|2239.7|2239.4|1911
1735549200000|2024-12-30 09:00:00|2245.2|2244.9|2248.7|2248.4|2249.8|2249.5|2245.2|2244.9|1296
1735552800000|2024-12-30 10:00:00|2248.6|2248.3|2249.1|2248.8|2251.4|2251.1|2247.8|2247.5|1132
1735556400000|2024-12-30 11:00:00|2249.3|2249|2251|2250.7|2252.9|2252.6|2249.1|2248.8|1204
1735560000000|2024-12-30 12:00:00|2251.1|2250.8|2238.3|2238|2253.1|2252.8|2233.6|2233.3|3989
1735563600000|2024-12-30 13:00:00|2237.5|2237.2|2227.7|2227.4|2239.1|2238.8|2226.3|2226|5275
1735567200000|2024-12-30 14:00:00|2227.8|2227.5|2207.9|2207.6|2233.6|2233.3|2206.8|2206.5|24933
1735570800000|2024-12-30 15:00:00|2207.6|2207.3|2220.5|2220.2|2220.6|2220.3|2205.1|2204.8|19092
1735574400000|2024-12-30 16:00:00|2220.2|2219.9|2231.4|2231.1|2233.7|2233.4|2217.7|2217.4|12913
1735578000000|2024-12-30 17:00:00|2231.3|2231|2240|2239.7|2241.3|2241|2230.7|2230.4|10044
1735581600000|2024-12-30 18:00:00|2240.1|2239.8|2243.8|2243.5|2245.7|2245.4|2236.5|2236.2|7321
1735585200000|2024-12-30 19:00:00|2243.7|2243.4|2240.3|2240|2245.9|2245.6|2236.3|2236|6460
1735588800000|2024-12-30 20:00:00|2240.2|2239.9|2235|2234.7|2245.4|2245.1|2234.2|2233.9|19558
1735592400000|2024-12-30 21:00:00|2233.9|2233.6|2233.8|2233|2234.6|2234.3|2230.8|2230.5|9795
1735596000000|2024-12-30 22:00:00|2233.9|2233.1|2233|2232.2|2234|2233.2|2233|2232.2|0
1735599600000|2024-12-30 23:00:00|2233.1|2232.3|2232.9|2232.6|2233.7|2233.4|2228.8|2228.5|831
1735603200000|2024-12-31 00:00:00|2233.1|2232.8|2233.6|2233.3|2234.8|2234.5|2229.2|2228.9|334
1735606800000|2024-12-31 01:00:00|2233.5|2233.2|2241.1|2240.8|2241.8|2241.5|2233.5|2233.2|487
1735610400000|2024-12-31 02:00:00|2241|2240.7|2240.5|2240.2|2244|2243.7|2240|2239.7|418
1735614000000|2024-12-31 03:00:00|2240.4|2240.1|2241.2|2240.9|2242.7|2242.4|2239.3|2239|297
1735617600000|2024-12-31 04:00:00|2241.3|2241|2240.5|2240.2|2241.4|2241.1|2238.3|2238|205
1735621200000|2024-12-31 05:00:00|2240.6|2240.3|2241|2240.7|2241.8|2241.5|2239.6|2239.3|166
1735624800000|2024-12-31 06:00:00|2240.9|2240.6|2239.9|2239.6|2241.1|2240.8|2237.8|2237.5|185
1735628400000|2024-12-31 07:00:00|2240.1|2239.8|2240.2|2239.9|2242.1|2241.8|2239|2238.7|442
1735632000000|2024-12-31 08:00:00|2240.5|2240.2|2241|2240.7|2241.9|2241.6|2238.4|2238.1|561
1735635600000|2024-12-31 09:00:00|2241.4|2241.1|2247|2246.7|2248.3|2248|2240.5|2240.2|1105
1735639200000|2024-12-31 10:00:00|2246.9|2246.6|2246.5|2246.2|2248.1|2247.8|2245.7|2245.4|514
1735642800000|2024-12-31 11:00:00|2246.6|2246.3|2247.4|2247.1|2248.7|2248.4|2246.2|2245.9|837
1735646400000|2024-12-31 12:00:00|2247.5|2247.2|2250.4|2250.1|2254.5|2254.2|2247.4|2247.1|2304
1735650000000|2024-12-31 13:00:00|2250.3|2250|2251.6|2251.3|2253.3|2253|2249.1|2248.8|1555
1735653600000|2024-12-31 14:00:00|2251.7|2251.4|2254.3|2254|2254.6|2254.3|2241.5|2241.2|15476
1735657200000|2024-12-31 15:00:00|2253.5|2253.2|2249.8|2249.5|2264.4|2264.1|2247|2246.7|26287
1735660800000|2024-12-31 16:00:00|2250.1|2249.8|2245|2244.7|2252.4|2252.1|2241.1|2240.8|15840
1735664400000|2024-12-31 17:00:00|2245.1|2244.8|2247.1|2246.8|2247.5|2247.2|2232.3|2232|14338
1735668000000|2024-12-31 18:00:00|2246.6|2246.3|2240.9|2240.6|2247.3|2247|2236.3|2236|10500
1735671600000|2024-12-31 19:00:00|2241|2240.7|2243.2|2242.9|2247.1|2246.8|2234.9|2234.6|9466
1735675200000|2024-12-31 20:00:00|2242.7|2242.4|2240.7|2240.4|2249.1|2248.8|2238.4|2238.1|37277
1735678800000|2024-12-31 21:00:00|2240.6|2240.3|2241.6|2240.8|2244.6|2244.3|2239.8|2239.5|8394
1735768800000|2025-01-01 22:00:00|2242.4|2241.6|2242.3|2241.5|2242.4|2241.6|2242.3|2241.5|0
1735772400000|2025-01-01 23:00:00|2242.6|2241.8|2243.5|2243.2|2251.2|2250.9|2239.5|2239.2|1455
1735776000000|2025-01-02 00:00:00|2243.6|2243.3|2242.8|2242.5|2244.1|2243.8|2231.3|2231|1638
1735779600000|2025-01-02 01:00:00|2243|2242.7|2244.8|2244.5|2247.5|2247.2|2242.8|2242.5|1036
1735783200000|2025-01-02 02:00:00|2244.7|2244.4|2249.9|2249.6|2250.7|2250.4|2243.2|2242.9|1147
1735786800000|2025-01-02 03:00:00|2250.1|2249.8|2248.9|2248.6|2251|2250.7|2247.5|2247.2|312
1735790400000|2025-01-02 04:00:00|2249|2248.7|2249.7|2249.4|2250.6|2250.3|2247.1|2246.8|295
1735794000000|2025-01-02 05:00:00|2249.6|2249.3|2254.1|2253.8|2255|2254.7|2249.4|2249.1|389
1735797600000|2025-01-02 06:00:00|2254.2|2253.9|2255.6|2255.3|2256.5|2256.2|2253.6|2253.3|369
1735801200000|2025-01-02 07:00:00|2255.4|2255.1|2253.8|2253.5|2256.6|2256.3|2252.9|2252.6|943
1735804800000|2025-01-02 08:00:00|2254.1|2253.8|2253.7|2253.4|2258.2|2257.9|2250.5|2250.2|2045
1735808400000|2025-01-02 09:00:00|2253.8|2253.5|2253.9|2253.6|2255|2254.7|2248.9|2248.6|1338
1735812000000|2025-01-02 10:00:00|2254|2253.7|2255.7|2255.4|2255.8|2255.5|2249.9|2249.6|1466
1735815600000|2025-01-02 11:00:00|2255.8|2255.5|2264.3|2264|2264.5|2264.2|2253.2|2252.9|1967
1735819200000|2025-01-02 12:00:00|2264.2|2263.9|2265|2264.7|2270.5|2270.2|2262|2261.7|4340
1735822800000|2025-01-02 13:00:00|2265.3|2265|2263.7|2263.4|2265.6|2265.3|2259.5|2259.2|3567
1735826400000|2025-01-02 14:00:00|2263.9|2263.6|2273|2272.7|2275.9|2275.6|2248.5|2248.2|30253
1735830000000|2025-01-02 15:00:00|2273.3|2273|2256.3|2256|2274.1|2273.8|2251.2|2250.9|21887
1735833600000|2025-01-02 16:00:00|2256.5|2256.2|2260.6|2260.3|2264.8|2264.5|2247.7|2247.4|15772
1735837200000|2025-01-02 17:00:00|2260.5|2260.2|2243|2242.7|2265.8|2265.5|2236.3|2236|19751
1735840800000|2025-01-02 18:00:00|2242.9|2242.6|2231.8|2231.5|2242.9|2242.6|2226.5|2226.2|16730
1735844400000|2025-01-02 19:00:00|2231.7|2231.4|2229.5|2229.2|2237.7|2237.4|2228.9|2228.6|13800
1735848000000|2025-01-02 20:00:00|2229.7|2229.4|2242.3|2242|2244.2|2243.9|2229.7|2229.4|23358
1735851600000|2025-01-02 21:00:00|2242.1|2241.8|2242.8|2242|2245.4|2245.1|2241.9|2241.6|6741
1735855200000|2025-01-02 22:00:00|2242.9|2242.1|2247.2|2246.4|2247.2|2246.4|2242.7|2241.9|0
1735858800000|2025-01-02 23:00:00|2247.4|2247.1|2244.1|2243.8|2247.4|2247.1|2243.2|2242.9|510
1735862400000|2025-01-03 00:00:00|2244|2243.7|2249.8|2249.5|2249.8|2249.5|2243.5|2243.2|852
1735866000000|2025-01-03 01:00:00|2249.7|2249.4|2247.9|2247.6|2250.6|2250.3|2246.6|2246.3|401
1735869600000|2025-01-03 02:00:00|2247.8|2247.5|2249.6|2249.3|2251.3|2251|2247.8|2247.5|273
1735873200000|2025-01-03 03:00:00|2249.7|2249.4|2250.4|2250.1|2252.2|2251.9|2249.7|2249.4|353
1735876800000|2025-01-03 04:00:00|2250.5|2250.2|2249.1|2248.8|2251|2250.7|2249|2248.7|159
1735880400000|2025-01-03 05:00:00|2249.2|2248.9|2250.8|2250.5|2251.5|2251.2|2247.7|2247.4|252
1735884000000|2025-01-03 06:00:00|2250.7|2250.4|2251.7|2251.4|2252.9|2252.6|2249.8|2249.5|232
1735887600000|2025-01-03 07:00:00|2251.5|2251.2|2253.6|2253.3|2254.6|2254.3|2249.5|2249.2|534
1735891200000|2025-01-03 08:00:00|2253.7|2253.4|2250.6|2250.3|2256.3|2256|2250.1|2249.8|1477
1735894800000|2025-01-03 09:00:00|2250.4|2250.1|2253.2|2252.9|2256.1|2255.8|2250.1|2249.8|1134
1735898400000|2025-01-03 10:00:00|2253.1|2252.8|2249.3|2249|2253.5|2253.2|2249|2248.7|960
1735902000000|2025-01-03 11:00:00|2249.5|2249.2|2249.5|2249.2|2250.1|2249.8|2247|2246.7|891
1735905600000|2025-01-03 12:00:00|2249.4|2249.1|2252.5|2252.2|2252.8|2252.5|2247.6|2247.3|998
1735909200000|2025-01-03 13:00:00|2252.4|2252.1|2251.1|2250.8|2255.8|2255.5|2250.9|2250.6|2019
1735912800000|2025-01-03 14:00:00|2251.4|2251.1|2252.8|2252.5|2267.9|2267.6|2250.9|2250.6|19541
1735916400000|2025-01-03 15:00:00|2252|2251.7|2269.6|2269.3|2270.5|2270.2|2250.3|2250|21393
1735920000000|2025-01-03 16:00:00|2269.8|2269.5|2270.2|2269.9|2272.4|2272.1|2261.5|2261.2|10918
1735923600000|2025-01-03 17:00:00|2270.3|2270|2269.2|2268.9|2274.2|2273.9|2263.8|2263.5|8511
1735927200000|2025-01-03 18:00:00|2269|2268.7|2277.3|2277|2278|2277.7|2267.2|2266.9|9181
1735930800000|2025-01-03 19:00:00|2276.9|2276.6|2280.2|2279.9|2283.4|2283.1|2276.8|2276.5|9162
1735934400000|2025-01-03 20:00:00|2279.9|2279.6|2281.1|2280.8|2284.9|2284.6|2277.1|2276.8|28136
1735938000000|2025-01-03 21:00:00|2281|2280.7|2280.7|2279.9|2282.3|2282|2280|2279.7|6858
1736118000000|2025-01-05 23:00:00|2286.3|2286|2284.6|2284.3|2286.7|2286.4|2282.3|2282|676
1736121600000|2025-01-06 00:00:00|2284.8|2284.5|2280|2279.7|2285.4|2285.1|2277.9|2277.6|961
1736125200000|2025-01-06 01:00:00|2279.8|2279.5|2279.7|2279.4|2281|2280.7|2278.5|2278.2|427
1736128800000|2025-01-06 02:00:00|2279.6|2279.3|2278.8|2278.5|2280.4|2280.1|2277.6|2277.3|414
1736132400000|2025-01-06 03:00:00|2278.9|2278.6|2277.5|2277.2|2279.2|2278.9|2277|2276.7|203
1736136000000|2025-01-06 04:00:00|2277.4|2277.1|2278.9|2278.6|2279.8|2279.5|2277.4|2277.1|165
1736139600000|2025-01-06 05:00:00|2278.7|2278.4|2281|2280.7|2282.3|2282|2278.7|2278.4|421
1736143200000|2025-01-06 06:00:00|2280.8|2280.5|2282.6|2282.3|2283.1|2282.8|2280.1|2279.8|192
1736146800000|2025-01-06 07:00:00|2282.3|2282|2283.9|2283.6|2285.3|2285|2281.8|2281.5|646
1736150400000|2025-01-06 08:00:00|2284.5|2284.2|2287.1|2286.8|2287.1|2286.8|2282.2|2281.9|995
1736154000000|2025-01-06 09:00:00|2287|2286.7|2286.3|2286|2289.1|2288.8|2284.3|2284|1568
1736157600000|2025-01-06 10:00:00|2286.2|2285.9|2285.1|2284.8|2287.5|2287.2|2284.6|2284.3|719
1736161200000|2025-01-06 11:00:00|2285|2284.7|2306.8|2306.5|2306.8|2306.5|2281.9|2281.6|5911
1736164800000|2025-01-06 12:00:00|2306.4|2306.1|2308.5|2308.2|2313.3|2313|2303.6|2303.3|4263
1736168400000|2025-01-06 13:00:00|2308.4|2308.1|2309.3|2309|2311|2310.7|2305.3|2305|3649
1736172000000|2025-01-06 14:00:00|2309.4|2309.1|2303.6|2303.3|2310.4|2310.1|2288.3|2288|29277
1736175600000|2025-01-06 15:00:00|2303.7|2303.4|2298.2|2297.9|2304.6|2304.3|2295|2294.7|20466
1736179200000|2025-01-06 16:00:00|2298.4|2298.1|2309.2|2308.9|2309.6|2309.3|2295.8|2295.5|11349
1736182800000|2025-01-06 17:00:00|2309.1|2308.8|2302.8|2302.5|2309.1|2308.8|2298.9|2298.6|8395
1736186400000|2025-01-06 18:00:00|2302.7|2302.4|2294.7|2294.4|2303.1|2302.8|2294.6|2294.3|7839
1736190000000|2025-01-06 19:00:00|2294.9|2294.6|2285.9|2285.6|2296.6|2296.3|2285.9|2285.6|10815
1736193600000|2025-01-06 20:00:00|2285.8|2285.5|2282.4|2282.1|2286.8|2286.5|2278.4|2278.1|28284
1736197200000|2025-01-06 21:00:00|2282.6|2282.3|2285.9|2285.1|2285.9|2285.4|2282.6|2282.3|7658
1736200800000|2025-01-06 22:00:00|2285.8|2285|2286.5|2285.7|2286.6|2285.8|2285.6|2284.8|0
1736204400000|2025-01-06 23:00:00|2285.2|2284.9|2283.3|2283|2286.8|2286.5|2282.7|2282.4|852
1736208000000|2025-01-07 00:00:00|2283.2|2282.9|2282.1|2281.8|2284|2283.7|2281|2280.7|381
1736211600000|2025-01-07 01:00:00|2282|2281.7|2280.8|2280.5|2282.5|2282.2|2278.6|2278.3|585
1736215200000|2025-01-07 02:00:00|2280.7|2280.4|2279.4|2279.1|2283|2282.7|2279.1|2278.8|392
1736218800000|2025-01-07 03:00:00|2279.5|2279.2|2282.1|2281.8|2282.1|2281.8|2277.7|2277.4|292
1736222400000|2025-01-07 04:00:00|2282|2281.7|2281.1|2280.8|2282.2|2281.9|2280.2|2279.9|176
1736226000000|2025-01-07 05:00:00|2281|2280.7|2282.6|2282.3|2282.6|2282.3|2278.2|2277.9|446
1736229600000|2025-01-07 06:00:00|2282.5|2282.2|2279.8|2279.5|2283.1|2282.8|2279.2|2278.9|199
1736233200000|2025-01-07 07:00:00|2279.9|2279.6|2282.9|2282.6|2283|2282.7|2279.1|2278.8|692
1736236800000|2025-01-07 08:00:00|2283.2|2282.9|2284.6|2284.3|2285.7|2285.4|2280.2|2279.9|842
1736240400000|2025-01-07 09:00:00|2284.7|2284.4|2285|2284.7|2287.8|2287.5|2284.3|2284|1211
1736244000000|2025-01-07 10:00:00|2285.1|2284.8|2287.1|2286.8|2288.6|2288.3|2284.5|2284.2|644
1736247600000|2025-01-07 11:00:00|2286.9|2286.6|2287.1|2286.8|2289.2|2288.9|2286.9|2286.6|907
1736251200000|2025-01-07 12:00:00|2287.2|2286.9|2285.5|2285.2|2289.9|2289.6|2285|2284.7|1219
1736254800000|2025-01-07 13:00:00|2285.4|2285.1|2294.2|2293.9|2294.2|2293.9|2285.1|2284.8|2475
1736258400000|2025-01-07 14:00:00|2294.1|2293.8|2296.9|2296.6|2304|2303.7|2292.9|2292.6|20381
1736262000000|2025-01-07 15:00:00|2297.2|2296.9|2274.2|2273.9|2297.2|2296.9|2252.7|2252.4|42468
1736265600000|2025-01-07 16:00:00|2274.3|2274|2260.4|2260.1|2279.2|2278.9|2258.9|2258.6|21351
1736269200000|2025-01-07 17:00:00|2260.6|2260.3|2264.3|2264|2270.2|2269.9|2259.6|2259.3|9392
1736272800000|2025-01-07 18:00:00|2264.2|2263.9|2266.3|2266|2273.4|2273.1|2263.9|2263.6|7578
1736276400000|2025-01-07 19:00:00|2266.2|2265.9|2263.9|2263.6|2269.1|2268.8|2262.9|2262.6|6100
1736280000000|2025-01-07 20:00:00|2264|2263.7|2265.5|2265.2|2266.8|2266.5|2252|2251.7|30516
1736283600000|2025-01-07 21:00:00|2265.4|2265.1|2265.8|2265|2268.8|2268.5|2264.4|2264.1|8025
1736287200000|2025-01-07 22:00:00|2265.9|2265.1|2265.9|2265.1|2266.1|2265.3|2265.7|2264.9|0
1736290800000|2025-01-07 23:00:00|2266|2265.2|2265.1|2264.8|2266|2265.2|2261.6|2261.3|762
1736294400000|2025-01-08 00:00:00|2265.3|2265|2267.7|2267.4|2268.8|2268.5|2264.5|2264.2|291
1736298000000|2025-01-08 01:00:00|2267.9|2267.6|2270.7|2270.4|2271|2270.7|2267.1|2266.8|344
1736301600000|2025-01-08 02:00:00|2270.6|2270.3|2270|2269.7|2271.8|2271.5|2268|2267.7|484
1736305200000|2025-01-08 03:00:00|2270.1|2269.8|2268.9|2268.6|2270.7|2270.4|2267.6|2267.3|488
1736308800000|2025-01-08 04:00:00|2269|2268.7|2268.5|2268.2|2270.8|2270.5|2267.9|2267.6|286
1736312400000|2025-01-08 05:00:00|2268.6|2268.3|2271.3|2271|2271.3|2271|2268.3|2268|213
1736316000000|2025-01-08 06:00:00|2271.4|2271.1|2267.9|2267.6|2271.4|2271.1|2267.7|2267.4|349
1736319600000|2025-01-08 07:00:00|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2265|2264.7|730
1736323200000|2025-01-08 08:00:00|2267.4|2267.1|2268.3|2268|2271.6|2271.3|2266.8|2266.5|1477
1736326800000|2025-01-08 09:00:00|2268|2267.7|2267.7|2267.4|2269.3|2269|2266|2265.7|1164
1736330400000|2025-01-08 10:00:00|2267.8|2267.5|2266.4|2266.1|2268.5|2268.2|2266.2|2265.9|1158
1736334000000|2025-01-08 11:00:00|2266.3|2266|2253.6|2253.3|2266.4|2266.1|2243|2242.7|5636
1736337600000|2025-01-08 12:00:00|2253.5|2253.2|2243|2242.7|2253.6|2253.3|2237.6|2237.3|6684
1736341200000|2025-01-08 13:00:00|2242.8|2242.5|2252.3|2252|2256.1|2255.8|2242.8|2242.5|7394
1736344800000|2025-01-08 14:00:00|2252.2|2251.9|2231.9|2231.6|2254.8|2254.5|2230.7|2230.4|27546
1736348400000|2025-01-08 15:00:00|2232.1|2231.8|2244.5|2244.2|2245.2|2244.9|2227.9|2227.6|27972
1736352000000|2025-01-08 16:00:00|2244.6|2244.3|2250.6|2250.3|2253.4|2253.1|2238.6|2238.3|17213
1736355600000|2025-01-08 17:00:00|2250.7|2250.4|2242.5|2242.2|2251.5|2251.2|2235.4|2235.1|12903
1736359200000|2025-01-08 18:00:00|2242.4|2242.1|2247.1|2246.8|2256.8|2256.5|2242|2241.7|15483
1736362800000|2025-01-08 19:00:00|2247.2|2246.9|2253.8|2253.5|2261.4|2261.1|2244.7|2244.4|13294
1736366400000|2025-01-08 20:00:00|2254|2253.7|2255.2|2254.9|2256.9|2256.6|2249.7|2249.4|23202
1736370000000|2025-01-08 21:00:00|2255.5|2255.2|2256.3|2255.5|2258.4|2258.1|2251.8|2251.5|7956
1736373600000|2025-01-08 22:00:00|2256.4|2255.6|2254.9|2253.9|2257|2256.2|2254.1|2253.3|0
1736377200000|2025-01-08 23:00:00|2254.8|2253.8|2249.3|2249|2254.8|2253.8|2249.1|2248.8|494
1736380800000|2025-01-09 00:00:00|2249.6|2249.3|2249|2248.7|2250.2|2249.9|2246.1|2245.8|558
1736384400000|2025-01-09 01:00:00|2249.1|2248.8|2249.4|2249.1|2250.7|2250.4|2248.3|2248|334
1736388000000|2025-01-09 02:00:00|2249.5|2249.2|2254.2|2253.9|2254.6|2254.3|2249.4|2249.1|516
1736391600000|2025-01-09 03:00:00|2254.1|2253.8|2252.2|2251.9|2255.2|2254.9|2252.2|2251.9|302
1736395200000|2025-01-09 04:00:00|2252.3|2252|2252.6|2252.3|2253.3|2253|2250.8|2250.5|303
1736398800000|2025-01-09 05:00:00|2252.5|2252.2|2254.7|2254.4|2254.8|2254.5|2251.3|2251|507
1736402400000|2025-01-09 06:00:00|2254.6|2254.3|2254.1|2253.8|2254.9|2254.6|2253.1|2252.8|166
1736406000000|2025-01-09 07:00:00|2254.2|2253.9|2246.8|2246.5|2254.2|2253.9|2246.2|2245.9|785
1736409600000|2025-01-09 08:00:00|2247|2246.7|2251.7|2251.4|2254|2253.7|2244|2243.7|1202
1736413200000|2025-01-09 09:00:00|2251.9|2251.6|2252.3|2252|2254.1|2253.8|2250.3|2250|643
1736416800000|2025-01-09 10:00:00|2252.4|2252.1|2253.7|2253.4|2256.5|2256.2|2251.5|2251.2|640
1736420400000|2025-01-09 11:00:00|2253.6|2253.3|2253.4|2253.1|2254.6|2254.3|2251.8|2251.5|587
1736424000000|2025-01-09 12:00:00|2253.5|2253.2|2249.4|2249.1|2253.6|2253.3|2244|2243.7|2236
1736427600000|2025-01-09 13:00:00|2249.3|2249|2245.4|2245.1|2252.3|2252|2244.5|2244.2|1276
1736431200000|2025-01-09 14:00:00|2245.3|2245|2234.4|2233.4|2245.3|2245|2230.1|2229.8|3001
1736434800000|2025-01-09 15:00:00|2234.2|2233.2|2235.3|2234.3|2237.4|2236.4|2232.4|2231.4|0
1736438400000|2025-01-09 16:00:00|2235|2234|2238|2237|2238.4|2237.4|2234.4|2233.4|0
1736442000000|2025-01-09 17:00:00|2238.1|2237.1|2236.1|2235.1|2238.4|2237.4|2235.6|2234.6|0
1736445600000|2025-01-09 18:00:00|2236.3|2235.3|2235.8|2234.8|2236.5|2235.5|2235.4|2234.4|0
1736449200000|2025-01-09 19:00:00|2235.9|2234.9|2235.9|2234.9|2236.4|2235.4|2235.9|2234.9|0
1736452800000|2025-01-09 20:00:00|2235.7|2234.7|2236|2235|2236.3|2235.3|2235.4|2234.4|0
1736456400000|2025-01-09 21:00:00|2235.9|2234.9|2235.9|2234.9|2235.9|2234.9|2235.9|2234.9|0
1736463600000|2025-01-09 23:00:00|2235.4|2234.4|2228.2|2227.9|2235.5|2234.5|2226.1|2225.8|1231
1736467200000|2025-01-10 00:00:00|2228.1|2227.8|2224.3|2224|2229.3|2229|2223.5|2223.2|1173
1736470800000|2025-01-10 01:00:00|2224.5|2224.2|2230.8|2230.5|2232.2|2231.9|2224.3|2224|941
1736474400000|2025-01-10 02:00:00|2230.9|2230.6|2233|2232.7|2233.5|2233.2|2230.4|2230.1|508
1736478000000|2025-01-10 03:00:00|2233.2|2232.9|2233.1|2232.8|2234.2|2233.9|2232.1|2231.8|257
1736481600000|2025-01-10 04:00:00|2233.2|2232.9|2233.3|2233|2233.7|2233.4|2231.7|2231.4|295
1736485200000|2025-01-10 05:00:00|2233.4|2233.1|2233.3|2233|2234.9|2234.6|2232.7|2232.4|445
1736488800000|2025-01-10 06:00:00|2233.2|2232.9|2230.2|2229.9|2233.2|2232.9|2229.9|2229.6|319
1736492400000|2025-01-10 07:00:00|2230.1|2229.8|2233.2|2232.9|2234.7|2234.4|2229.2|2228.9|488
1736496000000|2025-01-10 08:00:00|2232.6|2232.3|2232.4|2232.1|2237|2236.7|2231.1|2230.8|1003
1736499600000|2025-01-10 09:00:00|2232.5|2232.2|2228.4|2228.1|2233|2232.7|2225.4|2225.1|1515
1736503200000|2025-01-10 10:00:00|2228.8|2228.5|2234.7|2234.4|2235.1|2234.8|2225|2224.7|1396
1736506800000|2025-01-10 11:00:00|2234.6|2234.3|2238|2237.7|2240.2|2239.9|2234.6|2234.3|1465
1736510400000|2025-01-10 12:00:00|2238.1|2237.8|2240.4|2240.1|2241.1|2240.8|2235.1|2234.8|2265
1736514000000|2025-01-10 13:00:00|2240.2|2239.9|2198.2|2197.9|2240.4|2240.1|2190.1|2189.8|24797
1736517600000|2025-01-10 14:00:00|2198.1|2197.8|2201|2200.7|2209.5|2209.2|2191.2|2190.9|46960
1736521200000|2025-01-10 15:00:00|2198.1|2197.8|2189.4|2189.1|2202.5|2202.2|2180.3|2180|43898
1736524800000|2025-01-10 16:00:00|2189.3|2189|2178.9|2178.6|2190.6|2190.3|2178.5|2178.2|23012
1736528400000|2025-01-10 17:00:00|2179.3|2179|2188|2187.7|2188.7|2188.4|2173.9|2173.6|19232
1736532000000|2025-01-10 18:00:00|2187.6|2187.3|2192.5|2192.2|2194|2193.7|2184.6|2184.3|14704
1736535600000|2025-01-10 19:00:00|2192.4|2192.1|2192.4|2192.1|2195|2194.7|2184.4|2184.1|11804
1736539200000|2025-01-10 20:00:00|2192.2|2191.9|2189.6|2189.3|2193.2|2192.9|2183.5|2183.2|31234
1736542800000|2025-01-10 21:00:00|2189.5|2189.2|2185|2184|2190.6|2190.3|2183.8|2183.5|9952
1736722800000|2025-01-12 23:00:00|2184.4|2184.1|2184.2|2183.9|2187.1|2186.8|2177.2|2176.9|1744
1736726400000|2025-01-13 00:00:00|2184.3|2184|2179|2178.7|2186.6|2186.3|2177|2176.7|2044
1736730000000|2025-01-13 01:00:00|2178.9|2178.6|2171|2170.7|2179.6|2179.3|2168.3|2168|2558
1736733600000|2025-01-13 02:00:00|2170.9|2170.6|2168.7|2168.4|2172.8|2172.5|2167.1|2166.8|1557
1736737200000|2025-01-13 03:00:00|2168.6|2168.3|2165.1|2164.8|2170.1|2169.8|2162.5|2162.2|1458
1736740800000|2025-01-13 04:00:00|2165.2|2164.9|2165.8|2165.5|2167.5|2167.2|2164.7|2164.4|695
1736744400000|2025-01-13 05:00:00|2165.7|2165.4|2165.5|2165.2|2166.6|2166.3|2163.1|2162.8|637
1736748000000|2025-01-13 06:00:00|2165.4|2165.1|2169|2168.7|2170.8|2170.5|2165.4|2165.1|779
1736751600000|2025-01-13 07:00:00|2168.9|2168.6|2169.2|2168.9|2171.5|2171.2|2166.6|2166.3|1218
1736755200000|2025-01-13 08:00:00|2168.5|2168.2|2164.1|2163.8|2173.9|2173.6|2164.1|2163.8|1800
1736758800000|2025-01-13 09:00:00|2164.8|2164.5|2161.6|2161.3|2165.5|2165.2|2160.5|2160.2|2934
1736762400000|2025-01-13 10:00:00|2161.7|2161.4|2163.5|2163.2|2165.9|2165.6|2160.7|2160.4|1451
1736766000000|2025-01-13 11:00:00|2163.6|2163.3|2163.5|2163.2|2165.7|2165.4|2162.1|2161.8|1355
1736769600000|2025-01-13 12:00:00|2163.7|2163.4|2166.3|2166|2168.2|2167.9|2161.1|2160.8|2965
1736773200000|2025-01-13 13:00:00|2166.4|2166.1|2166.3|2166|2169.7|2169.4|2164.6|2164.3|3775
1736776800000|2025-01-13 14:00:00|2166.4|2166.1|2176.9|2176.6|2176.9|2176.6|2160.6|2160.3|27929
1736780400000|2025-01-13 15:00:00|2176|2175.7|2174.2|2173.9|2179.3|2179|2165.1|2164.8|20789
1736784000000|2025-01-13 16:00:00|2174.7|2174.4|2163.3|2163|2175.5|2175.2|2162.4|2162.1|15519
1736787600000|2025-01-13 17:00:00|2163.5|2163.2|2177.2|2176.9|2177.8|2177.5|2161.6|2161.3|12074
1736791200000|2025-01-13 18:00:00|2177.1|2176.8|2183.2|2182.9|2184.9|2184.6|2175.3|2175|12799
1736794800000|2025-01-13 19:00:00|2183.1|2182.8|2185.6|2185.3|2189|2188.7|2180.1|2179.8|10707
1736798400000|2025-01-13 20:00:00|2185.4|2185.1|2195|2194.7|2197.6|2197.3|2181.9|2181.6|28250
1736802000000|2025-01-13 21:00:00|2194.9|2194.6|2197.4|2196.4|2198.7|2198.4|2194.2|2193.9|11905
1736805600000|2025-01-13 22:00:00|2197.3|2196.3|2198.4|2197.4|2198.7|2197.7|2197.3|2196.3|0
1736809200000|2025-01-13 23:00:00|2200.3|2199.3|2204.4|2204.1|2210.2|2209.9|2199.9|2198.9|3851
1736812800000|2025-01-14 00:00:00|2204.5|2204.2|2203.2|2202.9|2205.1|2204.8|2201.3|2201|855
1736816400000|2025-01-14 01:00:00|2203.1|2202.8|2202.2|2201.9|2203.2|2202.9|2200.2|2199.9|718
1736820000000|2025-01-14 02:00:00|2202.3|2202|2202.6|2202.3|2202.8|2202.5|2198.6|2198.3|629
1736823600000|2025-01-14 03:00:00|2202.5|2202.2|2201.6|2201.3|2203.5|2203.2|2201.5|2201.2|397
1736827200000|2025-01-14 04:00:00|2201.7|2201.4|2203.5|2203.2|2204.5|2204.2|2200.8|2200.5|141
1736830800000|2025-01-14 05:00:00|2203.6|2203.3|2205.3|2205|2205.5|2205.2|2202.5|2202.2|271
1736834400000|2025-01-14 06:00:00|2205.4|2205.1|2204|2203.7|2205.9|2205.6|2203|2202.7|556
1736838000000|2025-01-14 07:00:00|2203.9|2203.6|2207.3|2207|2208.6|2208.3|2201.9|2201.6|740
1736841600000|2025-01-14 08:00:00|2207.5|2207.2|2211.8|2211.5|2213.8|2213.5|2207.3|2207|3049
1736845200000|2025-01-14 09:00:00|2211.6|2211.3|2209.9|2209.6|2212.3|2212|2207.8|2207.5|1973
1736848800000|2025-01-14 10:00:00|2210|2209.7|2208.9|2208.6|2210.9|2210.6|2207.8|2207.5|903
1736852400000|2025-01-14 11:00:00|2208.8|2208.5|2207.6|2207.3|2211.3|2211|2205.6|2205.3|2323
1736856000000|2025-01-14 12:00:00|2207.4|2207.1|2205.5|2205.2|2208.1|2207.8|2201.9|2201.6|2389
1736859600000|2025-01-14 13:00:00|2205.6|2205.3|2211.5|2211.2|2230.5|2230.2|2198.9|2198.6|15759
1736863200000|2025-01-14 14:00:00|2211.6|2211.3|2209.1|2208.8|2223|2222.7|2206.9|2206.6|28588
1736866800000|2025-01-14 15:00:00|2209.5|2209.2|2217.9|2217.6|2223.8|2223.5|2207.2|2206.9|20679
1736870400000|2025-01-14 16:00:00|2218.3|2218|2196|2195.7|2218.7|2218.4|2196|2195.7|21476
1736874000000|2025-01-14 17:00:00|2195.9|2195.6|2204.3|2204|2205.1|2204.8|2193.4|2193.1|14007
1736877600000|2025-01-14 18:00:00|2204.1|2203.8|2222.3|2222|2224.2|2223.9|2203.6|2203.3|11872
1736881200000|2025-01-14 19:00:00|2222.1|2221.8|2210.4|2210.1|2222.5|2222.2|2209.3|2209|9025
1736884800000|2025-01-14 20:00:00|2210.3|2210|2219.5|2219.2|2220.8|2220.5|2204.5|2204.2|30464
1736888400000|2025-01-14 21:00:00|2219.7|2219.4|2225.4|2224.4|2226.2|2225.9|2219.7|2219.4|8995
1736892000000|2025-01-14 22:00:00|2225.5|2224.5|2225|2224|2225.5|2224.5|2224.8|2223.8|0
1736895600000|2025-01-14 23:00:00|2224.9|2223.9|2225.8|2225.5|2225.8|2225.5|2223|2222.7|1165
1736899200000|2025-01-15 00:00:00|2225.7|2225.4|2226|2225.7|2226.2|2225.9|2224.2|2223.9|439
1736902800000|2025-01-15 01:00:00|2226.1|2225.8|2226.2|2225.9|2226.8|2226.5|2225.5|2225.2|295
1736906400000|2025-01-15 02:00:00|2226.1|2225.8|2225.4|2225.1|2226.9|2226.6|2225|2224.7|286
1736910000000|2025-01-15 03:00:00|2225.3|2225|2225.5|2225.2|2226.4|2226.1|2224.9|2224.6|272
1736913600000|2025-01-15 04:00:00|2225.4|2225.1|2226.1|2225.8|2226.1|2225.8|2224.1|2223.8|220
1736917200000|2025-01-15 05:00:00|2226|2225.7|2225.2|2224.9|2226.2|2225.9|2224.6|2224.3|222
1736920800000|2025-01-15 06:00:00|2225.3|2225|2225.5|2225.2|2226.2|2225.9|2224.7|2224.4|162
1736924400000|2025-01-15 07:00:00|2225.6|2225.3|2226.9|2226.6|2228.6|2228.3|2225.5|2225.2|692
1736928000000|2025-01-15 08:00:00|2226.8|2226.5|2227.9|2227.6|2229.2|2228.9|2224.2|2223.9|1576
1736931600000|2025-01-15 09:00:00|2227.8|2227.5|2230.4|2230.1|2231.7|2231.4|2227.1|2226.8|1381
1736935200000|2025-01-15 10:00:00|2230.3|2230|2231.5|2231.2|2232.1|2231.8|2227.9|2227.6|1284
1736938800000|2025-01-15 11:00:00|2231.7|2231.4|2234.8|2234.5|2235.5|2235.2|2230|2229.7|1816
1736942400000|2025-01-15 12:00:00|2234.5|2234.2|2228.6|2228.3|2235.1|2234.8|2227.4|2227.1|2910
1736946000000|2025-01-15 13:00:00|2228.7|2228.4|2284|2283.7|2291.4|2291.1|2225.5|2225.2|34794
1736949600000|2025-01-15 14:00:00|2283.9|2283.6|2276.2|2275.9|2284.5|2284.2|2263.5|2263.2|36276
1736953200000|2025-01-15 15:00:00|2276.1|2275.8|2261.9|2261.6|2276.8|2276.5|2260.3|2260|23425
1736956800000|2025-01-15 16:00:00|2262|2261.7|2255.5|2255.2|2266.1|2265.8|2252.3|2252|17811
1736960400000|2025-01-15 17:00:00|2255.6|2255.3|2257.2|2256.9|2262.6|2262.3|2255.1|2254.8|10980
1736964000000|2025-01-15 18:00:00|2257.4|2257.1|2263.2|2262.9|2264|2263.7|2254.6|2254.3|10128
1736967600000|2025-01-15 19:00:00|2263.1|2262.8|2266.1|2265.8|2270.3|2270|2261|2260.7|11144
1736971200000|2025-01-15 20:00:00|2266.3|2266|2264.1|2263.8|2271.9|2271.6|2263.5|2263.2|25655
1736974800000|2025-01-15 21:00:00|2264|2263.7|2265.4|2264.4|2266|2265.7|2263.2|2262.9|7667
1736978400000|2025-01-15 22:00:00|2265.5|2264.5|2267|2266|2267.3|2266.3|2265|2264|0
1736982000000|2025-01-15 23:00:00|2267.3|2266.3|2268.5|2268.2|2268.7|2268.4|2264.5|2264.2|832
1736985600000|2025-01-16 00:00:00|2268.6|2268.3|2270.7|2270.4|2273|2272.7|2266.9|2266.6|883
1736989200000|2025-01-16 01:00:00|2270.6|2270.3|2267.7|2267.4|2271.2|2270.9|2266.4|2266.1|626
1736992800000|2025-01-16 02:00:00|2267.6|2267.3|2267.3|2267|2268.4|2268.1|2265.1|2264.8|587
1736996400000|2025-01-16 03:00:00|2267.2|2266.9|2267.5|2267.2|2269.5|2269.2|2266.7|2266.4|281
1737000000000|2025-01-16 04:00:00|2267.4|2267.1|2266.9|2266.6|2268.7|2268.4|2266.6|2266.3|158
1737003600000|2025-01-16 05:00:00|2267|2266.7|2264.1|2263.8|2267.3|2267|2262.5|2262.2|452
1737007200000|2025-01-16 06:00:00|2264.3|2264|2265.2|2264.9|2267.2|2266.9|2263.6|2263.3|1517
1737010800000|2025-01-16 07:00:00|2265.3|2265|2267.9|2267.6|2269.2|2268.9|2263.7|2263.4|1485
1737014400000|2025-01-16 08:00:00|2268|2267.7|2259.3|2259|2268.7|2268.4|2258.7|2258.4|2488
1737018000000|2025-01-16 09:00:00|2259.4|2259.1|2258.3|2258|2260.8|2260.5|2256|2255.7|1856
1737021600000|2025-01-16 10:00:00|2258.4|2258.1|2258.8|2258.5|2261.8|2261.5|2255.5|2255.2|1337
1737025200000|2025-01-16 11:00:00|2259.1|2258.8|2261.4|2261.1|2262.3|2262|2257.3|2257|1675
1737028800000|2025-01-16 12:00:00|2261.5|2261.2|2259.2|2258.9|2261.5|2261.2|2255.5|2255.2|1891
1737032400000|2025-01-16 13:00:00|2257.6|2257.3|2262|2261.7|2266.8|2266.5|2255.8|2255.5|5857
1737036000000|2025-01-16 14:00:00|2261.9|2261.6|2255.2|2254.9|2272.2|2271.9|2253.8|2253.5|21231
1737039600000|2025-01-16 15:00:00|2255.6|2255.3|2264.7|2264.4|2265.8|2265.5|2249.5|2249.2|18652
1737043200000|2025-01-16 16:00:00|2264.6|2264.3|2268.5|2268.2|2271.3|2271|2260.7|2260.4|15486
1737046800000|2025-01-16 17:00:00|2268.3|2268|2264.1|2263.8|2270.4|2270.1|2263.1|2262.8|7827
1737050400000|2025-01-16 18:00:00|2263.9|2263.6|2259.8|2259.5|2266.9|2266.6|2258.8|2258.5|7347
1737054000000|2025-01-16 19:00:00|2259.9|2259.6|2266.8|2266.5|2268|2267.7|2258.6|2258.3|7655
1737057600000|2025-01-16 20:00:00|2266.6|2266.3|2266.6|2266.3|2274.4|2274.1|2264.5|2264.2|22752
1737061200000|2025-01-16 21:00:00|2266.5|2266.2|2263.7|2262.7|2267.5|2267.2|2260.5|2260.2|9020
1737064800000|2025-01-16 22:00:00|2263.8|2262.8|2263.3|2262.3|2263.8|2262.8|2263.3|2262.3|0
1737068400000|2025-01-16 23:00:00|2264.1|2263.1|2264.5|2264.2|2264.6|2264.3|2261.8|2261.5|668
1737072000000|2025-01-17 00:00:00|2264.4|2264.1|2266|2265.7|2266.5|2266.2|2263.2|2262.9|362
1737075600000|2025-01-17 01:00:00|2266.1|2265.8|2268.8|2268.5|2269.6|2269.3|2265.9|2265.6|497
1737079200000|2025-01-17 02:00:00|2268.7|2268.4|2266.5|2266.2|2270.1|2269.8|2266.3|2266|374
1737082800000|2025-01-17 03:00:00|2266.6|2266.3|2268.9|2268.6|2269|2268.7|2265.3|2265|311
1737086400000|2025-01-17 04:00:00|2268.8|2268.5|2269.4|2269.1|2271|2270.7|2268.4|2268.1|244
1737090000000|2025-01-17 05:00:00|2269.5|2269.2|2269.6|2269.3|2270.8|2270.5|2268.8|2268.5|225
1737093600000|2025-01-17 06:00:00|2269.5|2269.2|2269.5|2269.2|2270.4|2270.1|2267.7|2267.4|271
1737097200000|2025-01-17 07:00:00|2269.6|2269.3|2271.4|2271.1|2271.8|2271.5|2267.9|2267.6|666
1737100800000|2025-01-17 08:00:00|2271.3|2271|2274.8|2274.5|2274.9|2274.6|2270.9|2270.6|1288
1737104400000|2025-01-17 09:00:00|2274.7|2274.4|2274.1|2273.8|2276.9|2276.6|2272.4|2272.1|1864
1737108000000|2025-01-17 10:00:00|2274.2|2273.9|2275.5|2275.2|2276.6|2276.3|2273.5|2273.2|779
1737111600000|2025-01-17 11:00:00|2275.9|2275.6|2276.5|2276.2|2280.4|2280.1|2275.5|2275.2|2744
1737115200000|2025-01-17 12:00:00|2276.4|2276.1|2281.8|2281.5|2282.1|2281.8|2274.9|2274.6|2607
1737118800000|2025-01-17 13:00:00|2281.9|2281.6|2291.7|2291.4|2293.5|2293.2|2281.8|2281.5|9174
1737122400000|2025-01-17 14:00:00|2292.1|2291.8|2284.5|2284.2|2296.2|2295.9|2282.1|2281.8|33659
1737126000000|2025-01-17 15:00:00|2284.6|2284.3|2282.2|2281.9|2288.2|2287.9|2274.8|2274.5|21335
1737129600000|2025-01-17 16:00:00|2282|2281.7|2280.7|2280.4|2282.9|2282.6|2276.6|2276.3|10828
1737133200000|2025-01-17 17:00:00|2280.5|2280.2|2281.6|2281.3|2284.6|2284.3|2279.3|2279|6438
1737136800000|2025-01-17 18:00:00|2281.7|2281.4|2276.6|2276.3|2282.9|2282.6|2275.2|2274.9|7996
1737140400000|2025-01-17 19:00:00|2276.7|2276.4|2272.2|2271.9|2279.6|2279.3|2271|2270.7|7488
1737144000000|2025-01-17 20:00:00|2271.9|2271.6|2276.4|2276.1|2280.5|2280.2|2268.8|2268.5|25839
1737147600000|2025-01-17 21:00:00|2276.5|2276.2|2277|2276|2277.2|2276.9|2274.9|2274.6|7794
1737327600000|2025-01-19 23:00:00|2278.4|2278.1|2273.4|2273.1|2278.7|2278.4|2271.2|2270.9|544
1737331200000|2025-01-20 00:00:00|2273.8|2273.5|2275.4|2275.1|2275.6|2275.3|2273.2|2272.9|602
1737334800000|2025-01-20 01:00:00|2275.3|2275|2275.4|2275.1|2276.4|2276.1|2274|2273.7|280
1737338400000|2025-01-20 02:00:00|2275.3|2275|2274.8|2274.5|2275.4|2275.1|2273.8|2273.5|210
1737342000000|2025-01-20 03:00:00|2274.9|2274.6|2276.6|2276.3|2276.7|2276.4|2274.5|2274.2|209
1737345600000|2025-01-20 04:00:00|2276.7|2276.4|2277.8|2277.5|2277.9|2277.6|2276.2|2275.9|133
1737349200000|2025-01-20 05:00:00|2277.7|2277.4|2277.2|2276.9|2278.3|2278|2277|2276.7|151
1737352800000|2025-01-20 06:00:00|2277.4|2277.1|2277.6|2277.3|2278.9|2278.6|2276.1|2275.8|179
1737356400000|2025-01-20 07:00:00|2277.7|2277.4|2282.6|2282.3|2282.8|2282.5|2277.1|2276.8|533
1737360000000|2025-01-20 08:00:00|2282.3|2282|2280.9|2280.6|2284.2|2283.9|2278.8|2278.5|1090
1737363600000|2025-01-20 09:00:00|2281|2280.7|2276.4|2276.1|2281.7|2281.4|2276|2275.7|739
1737367200000|2025-01-20 10:00:00|2276.3|2276|2276.1|2275.8|2277.8|2277.5|2274.1|2273.8|932
1737370800000|2025-01-20 11:00:00|2275.9|2275.6|2277.2|2276.9|2278.1|2277.8|2275.5|2275.2|489
1737374400000|2025-01-20 12:00:00|2277.3|2277|2274.3|2274|2277.5|2277.2|2272.6|2272.3|407
1737378000000|2025-01-20 13:00:00|2274.4|2274.1|2291|2290.7|2292.7|2292.4|2270.3|2270|7739
1737381600000|2025-01-20 14:00:00|2290.6|2290.3|2314|2313.7|2315.7|2315.4|2287.7|2287.4|11942
1737385200000|2025-01-20 15:00:00|2313.6|2313.3|2299.5|2299.2|2319.5|2319.2|2290.6|2290.3|10510
1737388800000|2025-01-20 16:00:00|2299.9|2299.6|2303.5|2303.2|2305.8|2305.5|2299.3|2299|4400
1737392400000|2025-01-20 17:00:00|2303.1|2302.8|2304.3|2304|2308.5|2308.2|2291.1|2290.8|4225
1737396000000|2025-01-20 18:00:00|2304.5|2303.5|2304.2|2303.2|2305.5|2304.5|2301|2300|0
1737399600000|2025-01-20 19:00:00|2304.4|2303.4|2307.2|2306.2|2307.2|2306.2|2304.2|2303.2|0
1737403200000|2025-01-20 20:00:00|2307.1|2306.1|2308.4|2307.4|2308.8|2307.8|2306.2|2305.2|0
1737406800000|2025-01-20 21:00:00|2308.2|2307.2|2308.2|2307.2|2308.2|2307.2|2308.2|2307.2|0
1737414000000|2025-01-20 23:00:00|2310.5|2309.5|2314.3|2314|2314.6|2314.3|2306.5|2305.5|1200
1737417600000|2025-01-21 00:00:00|2314.4|2314.1|2278.2|2277.9|2316.6|2316.3|2276.2|2275.9|4254
1737421200000|2025-01-21 01:00:00|2277.5|2277.2|2286.6|2286.3|2293.2|2292.9|2247.8|2247.5|6558
1737424800000|2025-01-21 02:00:00|2286.7|2286.4|2291.2|2290.9|2293.5|2293.2|2286.7|2286.4|1289
1737428400000|2025-01-21 03:00:00|2291.1|2290.8|2293.7|2293.4|2298|2297.7|2291.1|2290.8|940
1737432000000|2025-01-21 04:00:00|2294|2293.7|2291.9|2291.6|2295.4|2295.1|2291.4|2291.1|458
1737435600000|2025-01-21 05:00:00|2292|2291.7|2289.4|2289.1|2293.3|2293|2288|2287.7|440
1737439200000|2025-01-21 06:00:00|2289.3|2289|2288.4|2288.1|2290.9|2290.6|2286.7|2286.4|326
1737442800000|2025-01-21 07:00:00|2288.3|2288|2291.3|2291|2294.9|2294.6|2286.9|2286.6|995
1737446400000|2025-01-21 08:00:00|2291.2|2290.9|2295.6|2295.3|2299.9|2299.6|2289.6|2289.3|2213
1737450000000|2025-01-21 09:00:00|2295.7|2295.4|2294.8|2294.5|2296.2|2295.9|2292.2|2291.9|1290
1737453600000|2025-01-21 10:00:00|2295|2294.7|2290.5|2290.2|2300.4|2300.1|2290.3|2290|2046
1737457200000|2025-01-21 11:00:00|2290.4|2290.1|2287.3|2287|2291.9|2291.6|2285.2|2284.9|1650
1737460800000|2025-01-21 12:00:00|2287.2|2286.9|2290.2|2289.9|2291.6|2291.3|2284.8|2284.5|1295
1737464400000|2025-01-21 13:00:00|2290.3|2290|2293.5|2293.2|2294.5|2294.2|2287.6|2287.3|2851
1737468000000|2025-01-21 14:00:00|2293.7|2293.4|2300.7|2300.4|2305.8|2305.5|2292.6|2292.3|24341
1737471600000|2025-01-21 15:00:00|2301|2300.7|2311.1|2310.8|2312.6|2312.3|2292.1|2291.8|23985
1737475200000|2025-01-21 16:00:00|2311.2|2310.9|2310.6|2310.3|2314.2|2313.9|2305.5|2305.2|12745
1737478800000|2025-01-21 17:00:00|2310.4|2310.1|2316.7|2316.4|2317.8|2317.5|2308.8|2308.5|12812
1737482400000|2025-01-21 18:00:00|2316.6|2316.3|2315.8|2315.5|2318.6|2318.3|2314.1|2313.8|8280
1737486000000|2025-01-21 19:00:00|2315.7|2315.4|2315.7|2315.4|2318.4|2318.1|2313.4|2313.1|6253
1737489600000|2025-01-21 20:00:00|2315.6|2315.3|2322.1|2321.8|2322.1|2321.8|2313.8|2313.5|26882
1737493200000|2025-01-21 21:00:00|2321.8|2321.5|2318.1|2317.1|2321.8|2321.5|2317|2316.7|10828
1737496800000|2025-01-21 22:00:00|2318.2|2317.2|2319.4|2318.4|2320|2319|2317.6|2316.6|1
1737500400000|2025-01-21 23:00:00|2319.5|2318.5|2316.9|2316.6|2319.5|2318.5|2311.8|2311.5|1489
1737504000000|2025-01-22 00:00:00|2317|2316.7|2317.1|2316.8|2318.4|2318.1|2316.1|2315.8|734
1737507600000|2025-01-22 01:00:00|2316.9|2316.6|2318.6|2318.3|2319.5|2319.2|2315.1|2314.8|933
1737511200000|2025-01-22 02:00:00|2318.4|2318.1|2317.7|2317.4|2319.5|2319.2|2317.1|2316.8|636
1737514800000|2025-01-22 03:00:00|2317.8|2317.5|2317.9|2317.6|2319.1|2318.8|2316.9|2316.6|537
1737518400000|2025-01-22 04:00:00|2317.8|2317.5|2319|2318.7|2319.6|2319.3|2317.3|2317|220
1737522000000|2025-01-22 05:00:00|2318.9|2318.6|2318|2317.7|2318.9|2318.6|2317.2|2316.9|211
1737525600000|2025-01-22 06:00:00|2318.1|2317.8|2314.9|2314.6|2318.4|2318.1|2314.5|2314.2|328
1737529200000|2025-01-22 07:00:00|2315.1|2314.8|2315.3|2315|2317.7|2317.4|2314.6|2314.3|577
1737532800000|2025-01-22 08:00:00|2315.2|2314.9|2322.2|2321.9|2323.5|2323.2|2315.1|2314.8|2109
1737536400000|2025-01-22 09:00:00|2322.4|2322.1|2322.1|2321.8|2326.2|2325.9|2321.6|2321.3|1968
1737540000000|2025-01-22 10:00:00|2322|2321.7|2319.4|2319.1|2322.3|2322|2319|2318.7|1148
1737543600000|2025-01-22 11:00:00|2319.3|2319|2319|2318.7|2323|2322.7|2317.5|2317.2|1527
1737547200000|2025-01-22 12:00:00|2319.2|2318.9|2317.3|2317|2321.2|2320.9|2317|2316.7|1697
1737550800000|2025-01-22 13:00:00|2317.2|2316.9|2317.6|2317.3|2321.3|2321|2316.7|2316.4|3535
1737554400000|2025-01-22 14:00:00|2317.5|2317.2|2313.7|2313.4|2321.5|2321.2|2310.6|2310.3|22870
1737558000000|2025-01-22 15:00:00|2314|2313.7|2303.1|2302.8|2317.8|2317.5|2303|2302.7|19884
1737561600000|2025-01-22 16:00:00|2303.4|2303.1|2307|2306.7|2310|2309.7|2302|2301.7|14863
1737565200000|2025-01-22 17:00:00|2307.1|2306.8|2302.5|2302.2|2309.4|2309.1|2300.6|2300.3|10208
1737568800000|2025-01-22 18:00:00|2302.6|2302.3|2306.6|2306.3|2309.4|2309.1|2301|2300.7|8461
1737572400000|2025-01-22 19:00:00|2306.7|2306.4|2308|2307.7|2309.4|2309.1|2304.2|2303.9|6799
1737576000000|2025-01-22 20:00:00|2307.8|2307.5|2304.9|2304.6|2308.9|2308.6|2303.2|2302.9|24306
1737579600000|2025-01-22 21:00:00|2305.2|2304.9|2306.4|2305.4|2306.5|2306|2303.2|2302.9|7055
1737583200000|2025-01-22 22:00:00|2306.3|2305.3|2306.6|2305.6|2306.8|2305.8|2306|2305|0
1737586800000|2025-01-22 23:00:00|2306.5|2305.5|2304.7|2304.4|2306.8|2306.5|2303.9|2303.6|707
1737590400000|2025-01-23 00:00:00|2304.6|2304.3|2306|2305.7|2306.5|2306.2|2304.4|2304.1|688
1737594000000|2025-01-23 01:00:00|2305.9|2305.6|2303.8|2303.5|2307.9|2307.6|2303.3|2303|527
1737597600000|2025-01-23 02:00:00|2303.7|2303.4|2303.7|2303.4|2304.6|2304.3|2302|2301.7|337
1737601200000|2025-01-23 03:00:00|2303.6|2303.3|2303.5|2303.2|2304.7|2304.4|2302.2|2301.9|595
1737604800000|2025-01-23 04:00:00|2303.6|2303.3|2304.3|2304|2304.5|2304.2|2303.5|2303.2|234
1737608400000|2025-01-23 05:00:00|2304.2|2303.9|2302.5|2302.2|2304.6|2304.3|2302.2|2301.9|171
1737612000000|2025-01-23 06:00:00|2302.4|2302.1|2301.7|2301.4|2303.1|2302.8|2301.2|2300.9|287
1737615600000|2025-01-23 07:00:00|2301.6|2301.3|2302.3|2302|2302.5|2302.2|2300.1|2299.8|611
1737619200000|2025-01-23 08:00:00|2302.4|2302.1|2299.3|2299|2304.1|2303.8|2298.3|2298|1303
1737622800000|2025-01-23 09:00:00|2299.2|2298.9|2299.7|2299.4|2300.8|2300.5|2296.9|2296.6|2031
1737626400000|2025-01-23 10:00:00|2299.6|2299.3|2297.1|2296.8|2301.7|2301.4|2296.7|2296.4|1346
1737630000000|2025-01-23 11:00:00|2297|2296.7|2297.8|2297.5|2299.6|2299.3|2296.7|2296.4|1857
1737633600000|2025-01-23 12:00:00|2297.9|2297.6|2296|2295.7|2298.2|2297.9|2295.2|2294.9|1750
1737637200000|2025-01-23 13:00:00|2295.9|2295.6|2292.3|2292|2296.5|2296.2|2290|2289.7|5858
1737640800000|2025-01-23 14:00:00|2292.4|2292.1|2291.7|2291.4|2298.6|2298.3|2288.6|2288.3|24364
1737644400000|2025-01-23 15:00:00|2291.9|2291.6|2300.3|2300|2301.3|2301|2287.7|2287.4|15450
1737648000000|2025-01-23 16:00:00|2300.4|2300.1|2307.9|2307.6|2313.4|2313.1|2298.7|2298.4|23418
1737651600000|2025-01-23 17:00:00|2307.8|2307.5|2309.4|2309.1|2312.9|2312.6|2305.5|2305.2|7488
1737655200000|2025-01-23 18:00:00|2309.3|2309|2310.3|2310|2315.4|2315.1|2308.8|2308.5|7945
1737658800000|2025-01-23 19:00:00|2310.2|2309.9|2310.3|2310|2312|2311.7|2308.1|2307.8|4965
1737662400000|2025-01-23 20:00:00|2310.2|2309.9|2315.9|2315.6|2316.3|2316|2309.7|2309.4|19627
1737666000000|2025-01-23 21:00:00|2315.7|2315.4|2313.8|2312.8|2316.1|2315.8|2312|2311.7|9539
1737669600000|2025-01-23 22:00:00|2313.9|2312.9|2313.8|2312.8|2314.2|2313.2|2313.8|2312.8|0
1737673200000|2025-01-23 23:00:00|2314.2|2313.9|2313.1|2312.8|2314.3|2314|2311.8|2311.5|437
1737676800000|2025-01-24 00:00:00|2313.2|2312.9|2312.9|2312.6|2313.8|2313.5|2312.2|2311.9|361
1737680400000|2025-01-24 01:00:00|2313.1|2312.8|2314.4|2314.1|2315.3|2315|2311.7|2311.4|658
1737684000000|2025-01-24 02:00:00|2314.5|2314.2|2318.8|2318.5|2319.4|2319.1|2313.8|2313.5|1046
1737687600000|2025-01-24 03:00:00|2318.9|2318.6|2316.8|2316.5|2319.8|2319.5|2315.4|2315.1|678
1737691200000|2025-01-24 04:00:00|2316.7|2316.4|2316.2|2315.9|2317.7|2317.4|2315|2314.7|336
1737694800000|2025-01-24 05:00:00|2316.1|2315.8|2315.9|2315.6|2317.1|2316.8|2315.2|2314.9|244
1737698400000|2025-01-24 06:00:00|2316|2315.7|2315.4|2315.1|2317.6|2317.3|2315.3|2315|313
1737702000000|2025-01-24 07:00:00|2315.5|2315.2|2315.6|2315.3|2316.1|2315.8|2313.8|2313.5|392
1737705600000|2025-01-24 08:00:00|2315.2|2314.9|2318.4|2318.1|2319.3|2319|2315|2314.7|1692
1737709200000|2025-01-24 09:00:00|2318.5|2318.2|2316.1|2315.8|2319.2|2318.9|2312.7|2312.4|1185
1737712800000|2025-01-24 10:00:00|2316|2315.7|2312.6|2312.3|2316.3|2316|2311.7|2311.4|1070
1737716400000|2025-01-24 11:00:00|2312.7|2312.4|2313.5|2313.2|2314.2|2313.9|2311.4|2311.1|874
1737720000000|2025-01-24 12:00:00|2313.3|2313|2312.6|2312.3|2316.7|2316.4|2311.5|2311.2|1460
1737723600000|2025-01-24 13:00:00|2312.5|2312.2|2310.1|2309.8|2312.7|2312.4|2307.1|2306.8|3029
1737727200000|2025-01-24 14:00:00|2310|2309.7|2306.6|2306.3|2314|2313.7|2302.3|2302|20689
1737730800000|2025-01-24 15:00:00|2306.8|2306.5|2313.7|2313.4|2314.7|2314.4|2302.7|2302.4|16292
1737734400000|2025-01-24 16:00:00|2313.8|2313.5|2316.6|2316.3|2321.4|2321.1|2312.9|2312.6|11884
1737738000000|2025-01-24 17:00:00|2316.4|2316.1|2313.8|2313.5|2324.6|2324.3|2312.1|2311.8|10090
1737741600000|2025-01-24 18:00:00|2313.7|2313.4|2311.5|2311.2|2318.2|2317.9|2310|2309.7|8035
1737745200000|2025-01-24 19:00:00|2311.6|2311.3|2309.7|2309.4|2313.6|2313.3|2307.2|2306.9|7061
1737748800000|2025-01-24 20:00:00|2309.6|2309.3|2309|2308.7|2310.6|2310.3|2303.6|2303.3|22297
1737752400000|2025-01-24 21:00:00|2308.8|2308.5|2310.4|2309.4|2310.7|2310.1|2307.5|2307.2|7627
1737932400000|2025-01-26 23:00:00|2299.3|2299|2297.3|2297|2303.6|2303.3|2297.2|2296.9|2004
1737936000000|2025-01-27 00:00:00|2297.2|2296.9|2291|2290.7|2298.2|2297.9|2290.1|2289.8|1958
1737939600000|2025-01-27 01:00:00|2290.9|2290.6|2287.1|2286.8|2292.4|2292.1|2284.4|2284.1|2204
1737943200000|2025-01-27 02:00:00|2287|2286.7|2291.8|2291.5|2292.1|2291.8|2286.3|2286|999
1737946800000|2025-01-27 03:00:00|2291.6|2291.3|2296.3|2296|2297.2|2296.9|2290.4|2290.1|1470
1737950400000|2025-01-27 04:00:00|2296.5|2296.2|2294.1|2293.8|2296.8|2296.5|2292.8|2292.5|635
1737954000000|2025-01-27 05:00:00|2294|2293.7|2289|2288.7|2294.4|2294.1|2287.5|2287.2|1051
1737957600000|2025-01-27 06:00:00|2289.1|2288.8|2283.7|2283.4|2289.6|2289.3|2282.3|2282|1275
1737961200000|2025-01-27 07:00:00|2283.8|2283.5|2279.5|2279.2|2286.5|2286.2|2278.5|2278.2|2389
1737964800000|2025-01-27 08:00:00|2279.7|2279.4|2278.2|2277.9|2287.2|2286.9|2271.7|2271.4|5160
1737968400000|2025-01-27 09:00:00|2278|2277.7|2289.4|2289.1|2292|2291.7|2277|2276.7|3648
1737972000000|2025-01-27 10:00:00|2289.2|2288.9|2278.9|2278.6|2289.7|2289.4|2278.6|2278.3|6177
1737975600000|2025-01-27 11:00:00|2278.7|2278.4|2280.4|2280.1|2287.5|2287.2|2278|2277.7|5827
1737979200000|2025-01-27 12:00:00|2281|2280.7|2286|2285.7|2287.7|2287.4|2276.6|2276.3|7013
1737982800000|2025-01-27 13:00:00|2285.9|2285.6|2289.6|2289.3|2293.9|2293.6|2283.6|2283.3|7401
1737986400000|2025-01-27 14:00:00|2289.4|2289.1|2316.1|2315.8|2316.8|2316.5|2285.8|2285.5|31383
1737990000000|2025-01-27 15:00:00|2315.9|2315.6|2299.4|2299.1|2318.1|2317.8|2299.2|2298.9|26797
1737993600000|2025-01-27 16:00:00|2299.5|2299.2|2290|2289.7|2302.1|2301.8|2285.9|2285.6|16917
1737997200000|2025-01-27 17:00:00|2290.3|2290|2280.4|2280.1|2296.8|2296.5|2280.2|2279.9|11801
1738000800000|2025-01-27 18:00:00|2280.8|2280.5|2274.1|2273.8|2287.1|2286.8|2273.7|2273.4|11399
1738004400000|2025-01-27 19:00:00|2274.4|2274.1|2276.2|2275.9|2285.6|2285.3|2274.4|2274.1|12044
1738008000000|2025-01-27 20:00:00|2276.3|2276|2287.6|2287.3|2288.8|2288.5|2274.8|2274.5|25703
1738011600000|2025-01-27 21:00:00|2287.7|2287.4|2287.1|2286.1|2290.9|2290.6|2286.7|2286.1|11550
1738015200000|2025-01-27 22:00:00|2287.3|2286.3|2289.3|2288.3|2289.3|2288.3|2287.1|2286.1|0
1738018800000|2025-01-27 23:00:00|2290.5|2289.5|2286.7|2286.4|2290.5|2290.2|2280.1|2279.8|2164
1738022400000|2025-01-28 00:00:00|2286.5|2286.2|2282.1|2281.8|2286.9|2286.6|2279.7|2279.4|1044
1738026000000|2025-01-28 01:00:00|2282.3|2282|2275.5|2275.2|2285.7|2285.4|2274.9|2274.6|1308
1738029600000|2025-01-28 02:00:00|2275.1|2274.8|2278.9|2278.6|2281.6|2281.3|2273.9|2273.6|1042
1738033200000|2025-01-28 03:00:00|2279|2278.7|2277|2276.7|2281.1|2280.8|2276.5|2276.2|584
1738036800000|2025-01-28 04:00:00|2276.9|2276.6|2277.5|2277.2|2278|2277.7|2275.6|2275.3|493
1738040400000|2025-01-28 05:00:00|2277.3|2277|2275.9|2275.6|2278.8|2278.5|2273|2272.7|738
1738044000000|2025-01-28 06:00:00|2276|2275.7|2274.9|2274.6|2277.1|2276.8|2273.1|2272.8|542
1738047600000|2025-01-28 07:00:00|2274.8|2274.5|2276.6|2276.3|2278.7|2278.4|2272.4|2272.1|1412
1738051200000|2025-01-28 08:00:00|2276.7|2276.4|2285.1|2284.8|2285.9|2285.6|2276.3|2276|2400
1738054800000|2025-01-28 09:00:00|2285.2|2284.9|2286.9|2286.6|2289.1|2288.8|2284|2283.7|2427
1738058400000|2025-01-28 10:00:00|2286.7|2286.4|2285.3|2285|2290|2289.7|2285.2|2284.9|1320
1738062000000|2025-01-28 11:00:00|2285.5|2285.2|2283.7|2283.4|2286.9|2286.6|2283|2282.7|1151
1738065600000|2025-01-28 12:00:00|2283.8|2283.5|2287.7|2287.4|2287.7|2287.4|2282.4|2282.1|1986
1738069200000|2025-01-28 13:00:00|2287.5|2287.2|2284.9|2284.6|2288.5|2288.2|2282.1|2281.8|3898
1738072800000|2025-01-28 14:00:00|2284.8|2284.5|2284.3|2284|2293.9|2293.6|2280.4|2280.1|18023
1738076400000|2025-01-28 15:00:00|2284.2|2283.9|2290|2289.7|2294.9|2294.6|2282|2281.7|16729
1738080000000|2025-01-28 16:00:00|2290.5|2290.2|2277.7|2277.4|2293.1|2292.8|2273.5|2273.2|16371
1738083600000|2025-01-28 17:00:00|2277.8|2277.5|2279|2278.7|2285.9|2285.6|2277.2|2276.9|9944
1738087200000|2025-01-28 18:00:00|2279.1|2278.8|2280.9|2280.6|2287.5|2287.2|2279|2278.7|7403
1738090800000|2025-01-28 19:00:00|2281|2280.7|2292.1|2291.8|2293.3|2293|2279.5|2279.2|8189
1738094400000|2025-01-28 20:00:00|2292.2|2291.9|2289.3|2289|2297.5|2297.2|2288.2|2287.9|21880
1738098000000|2025-01-28 21:00:00|2289.2|2288.9|2289|2288|2289.3|2289|2287.3|2287|6668
1738101600000|2025-01-28 22:00:00|2289.1|2288.1|2288.7|2287.7|2289.1|2288.1|2288.7|2287.7|0
1738105200000|2025-01-28 23:00:00|2288.9|2287.9|2287.8|2287.5|2291|2290.7|2287.1|2286.8|570
1738108800000|2025-01-29 00:00:00|2288|2287.7|2290.9|2290.6|2291.3|2291|2287.6|2287.3|570
1738112400000|2025-01-29 01:00:00|2291|2290.7|2291.7|2291.4|2292.5|2292.2|2290.1|2289.8|345
1738116000000|2025-01-29 02:00:00|2291.8|2291.5|2292.6|2292.3|2294.1|2293.8|2291.3|2291|431
1738119600000|2025-01-29 03:00:00|2292.5|2292.2|2293|2292.7|2293.1|2292.8|2290.3|2290|261
1738123200000|2025-01-29 04:00:00|2293.1|2292.8|2293.9|2293.6|2295.1|2294.8|2293.1|2292.8|295
1738126800000|2025-01-29 05:00:00|2293.8|2293.5|2292.8|2292.5|2294|2293.7|2292.5|2292.2|183
1738130400000|2025-01-29 06:00:00|2293.9|2293.6|2293.8|2293.5|2299.2|2298.9|2292|2291.7|1718
1738134000000|2025-01-29 07:00:00|2293.7|2293.4|2293.1|2292.8|2293.8|2293.5|2291.7|2291.4|722
1738137600000|2025-01-29 08:00:00|2293.3|2293|2293|2292.7|2294.7|2294.4|2291.5|2291.2|1175
1738141200000|2025-01-29 09:00:00|2292.9|2292.6|2292.8|2292.5|2293.3|2293|2289.6|2289.3|1011
1738144800000|2025-01-29 10:00:00|2292.7|2292.4|2294.5|2294.2|2294.8|2294.5|2292|2291.7|927
1738148400000|2025-01-29 11:00:00|2294.3|2294|2294.5|2294.2|2296.5|2296.2|2293.5|2293.2|973
1738152000000|2025-01-29 12:00:00|2294.7|2294.4|2293.3|2293|2295|2294.7|2290.9|2290.6|980
1738155600000|2025-01-29 13:00:00|2293.1|2292.8|2285.6|2285.3|2293.3|2293|2284|2283.7|3785
1738159200000|2025-01-29 14:00:00|2285.5|2285.2|2293.7|2293.4|2294.6|2294.3|2284.8|2284.5|16560
1738162800000|2025-01-29 15:00:00|2293.6|2293.3|2289.3|2289|2303.7|2303.4|2289.3|2289|15560
1738166400000|2025-01-29 16:00:00|2289.5|2289.2|2286.5|2286.2|2290.8|2290.5|2285|2284.7|9784
1738170000000|2025-01-29 17:00:00|2286.6|2286.3|2287.5|2287.2|2291|2290.7|2285.6|2285.3|5811
1738173600000|2025-01-29 18:00:00|2287.4|2287.1|2288.2|2287.9|2290.7|2290.4|2281.5|2281.2|9396
1738177200000|2025-01-29 19:00:00|2287.4|2287.1|2282.7|2282.4|2298.8|2298.5|2266.8|2266.5|39065
1738180800000|2025-01-29 20:00:00|2282.2|2281.9|2284.2|2283.9|2289.4|2289.1|2272.3|2272|30763
1738184400000|2025-01-29 21:00:00|2283.9|2283.6|2283.7|2282.7|2291.9|2291.6|2283.5|2282.7|12335
1738188000000|2025-01-29 22:00:00|2283.6|2282.6|2283.5|2282.5|2286.7|2285.7|2283|2282|0
1738191600000|2025-01-29 23:00:00|2288.3|2288|2291.3|2291|2292|2291.7|2287|2286.7|1511
1738195200000|2025-01-30 00:00:00|2291.4|2291.1|2293.8|2293.5|2295.3|2295|2290.1|2289.8|895
1738198800000|2025-01-30 01:00:00|2293.7|2293.4|2298.6|2298.3|2300.2|2299.9|2293.1|2292.8|1208
1738202400000|2025-01-30 02:00:00|2298.7|2298.4|2299.1|2298.8|2301.5|2301.2|2298.6|2298.3|567
1738206000000|2025-01-30 03:00:00|2299.3|2299|2302|2301.7|2302.1|2301.8|2299.3|2299|469
1738209600000|2025-01-30 04:00:00|2302.1|2301.8|2300.5|2300.2|2302.4|2302.1|2300.5|2300.2|292
1738213200000|2025-01-30 05:00:00|2300.6|2300.3|2300.6|2300.3|2301.4|2301.1|2299.2|2298.9|468
1738216800000|2025-01-30 06:00:00|2300.7|2300.4|2300.6|2300.3|2301.2|2300.9|2298.6|2298.3|334
1738220400000|2025-01-30 07:00:00|2300.7|2300.4|2304.7|2304.4|2305|2304.7|2299.1|2298.8|716
1738224000000|2025-01-30 08:00:00|2304.6|2304.3|2305.8|2305.5|2307.8|2307.5|2304|2303.7|1673
1738227600000|2025-01-30 09:00:00|2305.7|2305.4|2305.1|2304.8|2307.5|2307.2|2303.4|2303.1|1344
1738231200000|2025-01-30 10:00:00|2305|2304.7|2305.2|2304.9|2308.2|2307.9|2304.2|2303.9|1035
1738234800000|2025-01-30 11:00:00|2305.3|2305|2305.6|2305.3|2309.6|2309.3|2305|2304.7|2136
1738238400000|2025-01-30 12:00:00|2305.2|2304.9|2304.9|2304.6|2306|2305.7|2301|2300.7|2527
1738242000000|2025-01-30 13:00:00|2304.8|2304.5|2307.3|2307|2307.5|2307.2|2298.7|2298.4|5628
1738245600000|2025-01-30 14:00:00|2307.4|2307.1|2314.4|2314.1|2319.4|2319.1|2303.1|2302.8|33707
1738249200000|2025-01-30 15:00:00|2314.3|2314|2301.2|2300.9|2318.9|2318.6|2299.9|2299.6|29565
1738252800000|2025-01-30 16:00:00|2301.1|2300.8|2312.6|2312.3|2314.8|2314.5|2301|2300.7|13397
1738256400000|2025-01-30 17:00:00|2312.4|2312.1|2310.9|2310.6|2313.1|2312.8|2304.1|2303.8|8196
1738260000000|2025-01-30 18:00:00|2310.8|2310.5|2318.7|2318.4|2319.8|2319.5|2310.6|2310.3|7423
1738263600000|2025-01-30 19:00:00|2318.8|2318.5|2319|2318.7|2319.7|2319.4|2316.9|2316.6|5881
1738267200000|2025-01-30 20:00:00|2318.9|2318.6|2306.5|2306.2|2322.4|2322.1|2290.8|2290.5|43253
1738270800000|2025-01-30 21:00:00|2306.3|2306|2306.2|2305.2|2310.9|2310.6|2298.6|2298.3|10577
1738274400000|2025-01-30 22:00:00|2306.4|2305.4|2310.6|2309.6|2311.4|2310.4|2305.9|2304.9|0
1738278000000|2025-01-30 23:00:00|2303.1|2302.8|2305|2304.7|2306.5|2306.2|2301.4|2301.1|1252
1738281600000|2025-01-31 00:00:00|2305.1|2304.8|2304.6|2304.3|2307.2|2306.9|2302.3|2302|1050
1738285200000|2025-01-31 01:00:00|2304.5|2304.2|2305.7|2305.4|2306.4|2306.1|2299.1|2298.8|1284
1738288800000|2025-01-31 02:00:00|2305.8|2305.5|2304|2303.7|2306.5|2306.2|2304|2303.7|413
1738292400000|2025-01-31 03:00:00|2303.8|2303.5|2304.5|2304.2|2306.3|2306|2303.8|2303.5|341
1738296000000|2025-01-31 04:00:00|2304.7|2304.4|2304.4|2304.1|2306.4|2306.1|2304.2|2303.9|273
1738299600000|2025-01-31 05:00:00|2304.5|2304.2|2304.8|2304.5|2306|2305.7|2304.3|2304|263
1738303200000|2025-01-31 06:00:00|2304.7|2304.4|2306.4|2306.1|2307.7|2307.4|2304.1|2303.8|257
1738306800000|2025-01-31 07:00:00|2306.3|2306|2308.9|2308.6|2309.7|2309.4|2306.2|2305.9|609
1738310400000|2025-01-31 08:00:00|2308.7|2308.4|2303.6|2303.3|2308.9|2308.6|2303.1|2302.8|974
1738314000000|2025-01-31 09:00:00|2304.1|2303.8|2304.1|2303.8|2307.8|2307.5|2303.4|2303.1|1915
1738317600000|2025-01-31 10:00:00|2304|2303.7|2305.1|2304.8|2307.1|2306.8|2303.6|2303.3|1028
1738321200000|2025-01-31 11:00:00|2305.2|2304.9|2310.3|2310|2310.7|2310.4|2304.7|2304.4|1285
1738324800000|2025-01-31 12:00:00|2310|2309.7|2312.8|2312.5|2314.1|2313.8|2308.7|2308.4|2345
1738328400000|2025-01-31 13:00:00|2312.7|2312.4|2311.8|2311.5|2316.9|2316.6|2311.3|2311|5536
1738332000000|2025-01-31 14:00:00|2311.7|2311.4|2307|2306.7|2312|2311.7|2302.6|2302.3|18935
1738335600000|2025-01-31 15:00:00|2306.9|2306.6|2313.3|2313|2318|2317.7|2303.2|2302.9|19404
1738339200000|2025-01-31 16:00:00|2313.4|2313.1|2312.8|2312.5|2317|2316.7|2310.5|2310.2|10546
1738342800000|2025-01-31 17:00:00|2312.6|2312.3|2322|2321.7|2324.3|2324|2308.3|2308|17192
1738346400000|2025-01-31 18:00:00|2322.3|2322|2289.7|2289.4|2323|2322.7|2285.8|2285.5|36199
1738350000000|2025-01-31 19:00:00|2289.9|2289.6|2288.8|2288.5|2295.3|2295|2279|2278.7|24704
1738353600000|2025-01-31 20:00:00|2288.5|2288.2|2284.4|2284.1|2293.4|2293.1|2275.5|2275.2|52282
1738357200000|2025-01-31 21:00:00|2284.3|2284|2285|2284|2288.4|2288.1|2281.1|2280.8|13463
1738537200000|2025-02-02 23:00:00|2210|2209.7|2214.7|2214.4|2219.4|2219.1|2188.8|2188.5|9162
1738540800000|2025-02-03 00:00:00|2214.6|2214.3|2213.9|2213.6|2219.3|2219|2208.3|2208|4327
1738544400000|2025-02-03 01:00:00|2213.8|2213.5|2213.1|2212.8|2222.6|2222.3|2207.6|2207.3|3652
1738548000000|2025-02-03 02:00:00|2213|2212.7|2213.9|2213.6|2216.8|2216.5|2207.9|2207.6|2740
1738551600000|2025-02-03 03:00:00|2214.1|2213.8|2216.9|2216.6|2217|2216.7|2210.5|2210.2|1571
1738555200000|2025-02-03 04:00:00|2216.8|2216.5|2214.8|2214.5|2218.7|2218.4|2210.9|2210.6|1239
1738558800000|2025-02-03 05:00:00|2214.9|2214.6|2220.9|2220.6|2221.3|2221|2213.5|2213.2|1120
1738562400000|2025-02-03 06:00:00|2220.8|2220.5|2220.4|2220.1|2225.5|2225.2|2219.2|2218.9|1670
1738566000000|2025-02-03 07:00:00|2220.9|2220.6|2219.5|2219.2|2224.9|2224.6|2217.2|2216.9|2150
1738569600000|2025-02-03 08:00:00|2219.4|2219.1|2233.8|2233.5|2234.3|2234|2217.9|2217.6|4722
1738573200000|2025-02-03 09:00:00|2233.7|2233.4|2234.1|2233.8|2238.3|2238|2231.6|2231.3|3560
1738576800000|2025-02-03 10:00:00|2234|2233.7|2237.4|2237.1|2239.6|2239.3|2233.3|2233|1661
1738580400000|2025-02-03 11:00:00|2237.5|2237.2|2237.2|2236.9|2240.2|2239.9|2233.8|2233.5|2053
1738584000000|2025-02-03 12:00:00|2237.5|2237.2|2232.7|2232.4|2241|2240.7|2229.8|2229.5|4219
1738587600000|2025-02-03 13:00:00|2232.9|2232.6|2235.7|2235.4|2243.1|2242.8|2230.9|2230.6|6553
1738591200000|2025-02-03 14:00:00|2235.8|2235.5|2235.3|2235|2240.7|2240.4|2227.5|2227.2|38041
1738594800000|2025-02-03 15:00:00|2233.9|2233.6|2269.1|2268.8|2275.5|2275.2|2226.4|2226.1|63623
1738598400000|2025-02-03 16:00:00|2267.9|2267.6|2260.2|2259.9|2272.4|2272.1|2254.7|2254.4|26445
1738602000000|2025-02-03 17:00:00|2260.3|2260|2257.8|2257.5|2266.9|2266.6|2251.4|2251.1|20163
1738605600000|2025-02-03 18:00:00|2257.6|2257.3|2259|2258.7|2262.5|2262.2|2251.2|2250.9|10666
1738609200000|2025-02-03 19:00:00|2258.7|2258.4|2264.6|2264.3|2266.8|2266.5|2258.6|2258.3|9035
1738612800000|2025-02-03 20:00:00|2264.9|2264.6|2258.5|2258.2|2266.8|2266.5|2256.2|2255.9|28641
1738616400000|2025-02-03 21:00:00|2258.4|2258.1|2273.3|2272.3|2281.5|2281.2|2257.9|2257.6|17616
1738620000000|2025-02-03 22:00:00|2273.2|2272.2|2276.8|2275.8|2276.8|2275.8|2273.1|2272.1|0
1738623600000|2025-02-03 23:00:00|2282.4|2282.1|2276.8|2276.5|2282.4|2282.1|2273.7|2273.4|1827
1738627200000|2025-02-04 00:00:00|2276.7|2276.4|2273.2|2272.9|2276.7|2276.4|2270.6|2270.3|1578
1738630800000|2025-02-04 01:00:00|2272.8|2272.5|2268.8|2268.5|2272.9|2272.6|2263.8|2263.5|948
1738634400000|2025-02-04 02:00:00|2268.9|2268.6|2267.1|2266.8|2269.9|2269.6|2264.5|2264.2|871
1738638000000|2025-02-04 03:00:00|2267|2266.7|2264.7|2264.4|2267.3|2267|2261.6|2261.3|512
1738641600000|2025-02-04 04:00:00|2264.8|2264.5|2263.4|2263.1|2267.1|2266.8|2262|2261.7|604
1738645200000|2025-02-04 05:00:00|2263.5|2263.2|2253|2252.7|2263.5|2263.2|2243.7|2243.4|3388
1738648800000|2025-02-04 06:00:00|2253.1|2252.8|2255.2|2254.9|2255.3|2255|2248.9|2248.6|742
1738652400000|2025-02-04 07:00:00|2255.1|2254.8|2254.8|2254.5|2257.5|2257.2|2253.7|2253.4|1066
1738656000000|2025-02-04 08:00:00|2255|2254.7|2248.7|2248.4|2257.7|2257.4|2245.4|2245.1|1979
1738659600000|2025-02-04 09:00:00|2248.9|2248.6|2252.9|2252.6|2255.5|2255.2|2248.8|2248.5|1405
1738663200000|2025-02-04 10:00:00|2252.7|2252.4|2256.5|2256.2|2256.8|2256.5|2251.8|2251.5|772
1738666800000|2025-02-04 11:00:00|2256.4|2256.1|2254.9|2254.6|2257.5|2257.2|2253.3|2253|1488
1738670400000|2025-02-04 12:00:00|2255.4|2255.1|2261.1|2260.8|2263.2|2262.9|2255.3|2255|2651
1738674000000|2025-02-04 13:00:00|2261|2260.7|2257|2256.7|2261.8|2261.5|2256.2|2255.9|3098
1738677600000|2025-02-04 14:00:00|2256.9|2256.6|2266.8|2266.5|2267.3|2267|2251.9|2251.6|21287
1738681200000|2025-02-04 15:00:00|2267|2266.7|2271.8|2271.5|2280.1|2279.8|2267|2266.7|20979
1738684800000|2025-02-04 16:00:00|2272.2|2271.9|2281.4|2281.1|2282.9|2282.6|2271.5|2271.2|10083
1738688400000|2025-02-04 17:00:00|2281.5|2281.2|2282.7|2282.4|2283.2|2282.9|2272.5|2272.2|10862
1738692000000|2025-02-04 18:00:00|2282.6|2282.3|2279.6|2279.3|2283.2|2282.9|2277.9|2277.6|6606
1738695600000|2025-02-04 19:00:00|2279.7|2279.4|2285.1|2284.8|2287.9|2287.6|2279.2|2278.9|10820
1738699200000|2025-02-04 20:00:00|2285.2|2284.9|2289.9|2289.6|2291.9|2291.6|2282.9|2282.6|25171
1738702800000|2025-02-04 21:00:00|2289.7|2289.4|2292.9|2291.9|2293.8|2293.5|2289.4|2289.1|9550
1738706400000|2025-02-04 22:00:00|2292.8|2291.8|2290.3|2289.3|2292.9|2291.9|2290.1|2289.1|0
1738710000000|2025-02-04 23:00:00|2291.7|2291.4|2291.5|2291.2|2293.6|2293.3|2290.8|2290.5|1037
1738713600000|2025-02-05 00:00:00|2291.7|2291.4|2294.8|2294.5|2295.1|2294.8|2290.7|2290.4|1170
1738717200000|2025-02-05 01:00:00|2294.7|2294.4|2292.3|2292|2297.6|2297.3|2292.2|2291.9|1232
1738720800000|2025-02-05 02:00:00|2292.2|2291.9|2290.6|2290.3|2294.2|2293.9|2290.2|2289.9|551
1738724400000|2025-02-05 03:00:00|2290.7|2290.4|2289.7|2289.4|2291.3|2291|2288.7|2288.4|754
1738728000000|2025-02-05 04:00:00|2289.8|2289.5|2289.9|2289.6|2290.6|2290.3|2288.9|2288.6|246
1738731600000|2025-02-05 05:00:00|2289.8|2289.5|2288.6|2288.3|2290.3|2290|2288.3|2288|205
1738735200000|2025-02-05 06:00:00|2288.7|2288.4|2288.2|2287.9|2290.5|2290.2|2287.4|2287.1|435
1738738800000|2025-02-05 07:00:00|2288.1|2287.8|2288|2287.7|2289.8|2289.5|2286.3|2286|685
1738742400000|2025-02-05 08:00:00|2287.8|2287.5|2289|2288.7|2292.1|2291.8|2286.4|2286.1|1520
1738746000000|2025-02-05 09:00:00|2289.2|2288.9|2287.6|2287.3|2294.8|2294.5|2287.6|2287.3|2100
1738749600000|2025-02-05 10:00:00|2287.7|2287.4|2294.1|2293.8|2294.6|2294.3|2287|2286.7|863
1738753200000|2025-02-05 11:00:00|2293.9|2293.6|2295.7|2295.4|2296.6|2296.3|2293.2|2292.9|735
1738756800000|2025-02-05 12:00:00|2295.6|2295.3|2292.7|2292.4|2295.6|2295.3|2292|2291.7|1405
1738760400000|2025-02-05 13:00:00|2292.8|2292.5|2293.2|2292.9|2295.3|2295|2289.9|2289.6|3718
1738764000000|2025-02-05 14:00:00|2293.4|2293.1|2297.4|2297.1|2304.2|2303.9|2292.2|2291.9|15651
1738767600000|2025-02-05 15:00:00|2299.4|2299.1|2305.4|2305.1|2306.7|2306.4|2289.2|2288.9|20256
1738771200000|2025-02-05 16:00:00|2305.5|2305.2|2311.7|2311.4|2311.9|2311.6|2302.3|2302|10655
1738774800000|2025-02-05 17:00:00|2311.6|2311.3|2310.6|2310.3|2313.8|2313.5|2309.3|2309|6980
1738778400000|2025-02-05 18:00:00|2310.7|2310.4|2311|2310.7|2313.6|2313.3|2307.9|2307.6|5124
1738782000000|2025-02-05 19:00:00|2310.9|2310.6|2310.2|2309.9|2314.1|2313.8|2309.9|2309.6|6321
1738785600000|2025-02-05 20:00:00|2310.1|2309.8|2315.1|2314.8|2315.6|2315.3|2308.5|2308.2|17185
1738789200000|2025-02-05 21:00:00|2315|2314.7|2318.6|2317.6|2318.8|2318.5|2313.6|2313.3|7118
1738792800000|2025-02-05 22:00:00|2318.7|2317.7|2319.9|2318.9|2322.3|2321.3|2318.4|2317.4|0
1738796400000|2025-02-05 23:00:00|2319.6|2318.6|2319.6|2319.3|2320.1|2319.8|2316.6|2316.3|1106
1738800000000|2025-02-06 00:00:00|2319.5|2319.2|2319.8|2319.5|2323.1|2322.8|2318.8|2318.5|887
1738803600000|2025-02-06 01:00:00|2319.9|2319.6|2319.7|2319.4|2321|2320.7|2318.9|2318.6|418
1738807200000|2025-02-06 02:00:00|2319.8|2319.5|2320.2|2319.9|2320.7|2320.4|2319.2|2318.9|338
1738810800000|2025-02-06 03:00:00|2320.1|2319.8|2320.1|2319.8|2320.5|2320.2|2319.1|2318.8|136
1738814400000|2025-02-06 04:00:00|2320|2319.7|2321.8|2321.5|2322|2321.7|2319.9|2319.6|355
1738818000000|2025-02-06 05:00:00|2321.9|2321.6|2323|2322.7|2323.4|2323.1|2321.5|2321.2|265
1738821600000|2025-02-06 06:00:00|2323.1|2322.8|2321.4|2321.1|2323.1|2322.8|2321.1|2320.8|249
1738825200000|2025-02-06 07:00:00|2321.3|2321|2319.5|2319.2|2322.9|2322.6|2319.2|2318.9|568
1738828800000|2025-02-06 08:00:00|2319.6|2319.3|2321.2|2320.9|2322.2|2321.9|2317.8|2317.5|1417
1738832400000|2025-02-06 09:00:00|2321.1|2320.8|2321|2320.7|2323.1|2322.8|2318.3|2318|1488
1738836000000|2025-02-06 10:00:00|2321.2|2320.9|2321.3|2321|2323.9|2323.6|2321|2320.7|828
1738839600000|2025-02-06 11:00:00|2321.2|2320.9|2320.1|2319.8|2321.7|2321.4|2318.3|2318|2114
1738843200000|2025-02-06 12:00:00|2320.2|2319.9|2321.9|2321.6|2322|2321.7|2317.8|2317.5|1532
1738846800000|2025-02-06 13:00:00|2322|2321.7|2322|2321.7|2322.8|2322.5|2318.2|2317.9|2908
1738850400000|2025-02-06 14:00:00|2322.2|2321.9|2313.8|2313.5|2327.6|2327.3|2312.9|2312.6|19995
1738854000000|2025-02-06 15:00:00|2313.9|2313.6|2313.4|2313.1|2322.5|2322.2|2310.8|2310.5|17848
1738857600000|2025-02-06 16:00:00|2313.6|2313.3|2311.5|2311.2|2321.2|2320.9|2311.3|2311|10490
1738861200000|2025-02-06 17:00:00|2311.6|2311.3|2316.3|2316|2318.2|2317.9|2310|2309.7|6975
1738864800000|2025-02-06 18:00:00|2316.5|2316.2|2307.3|2307|2317.5|2317.2|2306.9|2306.6|11024
1738868400000|2025-02-06 19:00:00|2307.1|2306.8|2299.4|2299.1|2307.1|2306.8|2293|2292.7|14195
1738872000000|2025-02-06 20:00:00|2299.3|2299|2307.1|2306.8|2308.3|2308|2297.9|2297.6|18866
1738875600000|2025-02-06 21:00:00|2307|2306.7|2305.6|2304.6|2307.2|2306.9|2296.6|2296.3|9770
1738879200000|2025-02-06 22:00:00|2305.8|2304.8|2304.6|2303.6|2305.9|2304.9|2303.8|2302.8|0
1738882800000|2025-02-06 23:00:00|2304.1|2303.8|2310.6|2310.3|2311.7|2311.4|2304.1|2303.8|1415
1738886400000|2025-02-07 00:00:00|2310.4|2310.1|2310.5|2310.2|2311.9|2311.6|2308.8|2308.5|585
1738890000000|2025-02-07 01:00:00|2310.4|2310.1|2311.3|2311|2312.4|2312.1|2309.9|2309.6|394
1738893600000|2025-02-07 02:00:00|2311.2|2310.9|2311.4|2311.1|2312|2311.7|2310.4|2310.1|355
1738897200000|2025-02-07 03:00:00|2311.5|2311.2|2309.8|2309.5|2311.7|2311.4|2309.5|2309.2|162
1738900800000|2025-02-07 04:00:00|2309.7|2309.4|2308.9|2308.6|2310|2309.7|2308.6|2308.3|174
1738904400000|2025-02-07 05:00:00|2309.1|2308.8|2307.4|2307.1|2309.5|2309.2|2307.3|2307|228
1738908000000|2025-02-07 06:00:00|2307.5|2307.2|2308.3|2308|2308.3|2308|2305.3|2305|313
1738911600000|2025-02-07 07:00:00|2308.4|2308.1|2307.9|2307.6|2309.1|2308.8|2307.9|2307.6|412
1738915200000|2025-02-07 08:00:00|2308.1|2307.8|2309.7|2309.4|2310.9|2310.6|2307.5|2307.2|673
1738918800000|2025-02-07 09:00:00|2309.6|2309.3|2311.5|2311.2|2312|2311.7|2308.8|2308.5|815
1738922400000|2025-02-07 10:00:00|2311.3|2311|2309|2308.7|2311.5|2311.2|2308.3|2308|719
1738926000000|2025-02-07 11:00:00|2309.2|2308.9|2310.1|2309.8|2311.1|2310.8|2308.1|2307.8|590
1738929600000|2025-02-07 12:00:00|2310|2309.7|2308|2307.7|2310.2|2309.9|2305.3|2305|1454
1738933200000|2025-02-07 13:00:00|2308.2|2307.9|2303.5|2303.2|2319.3|2319|2297.1|2296.8|10954
1738936800000|2025-02-07 14:00:00|2303.4|2303.1|2311|2310.7|2312.7|2312.4|2302.2|2301.9|18133
1738940400000|2025-02-07 15:00:00|2312.3|2312|2286.6|2286.3|2312.3|2312|2276.2|2275.9|47186
1738944000000|2025-02-07 16:00:00|2286.7|2286.4|2279.2|2278.9|2292.3|2292|2275.6|2275.3|26280
1738947600000|2025-02-07 17:00:00|2279.3|2279|2279.3|2279|2285.8|2285.5|2275.5|2275.2|17117
1738951200000|2025-02-07 18:00:00|2279.4|2279.1|2277.5|2277.2|2287.7|2287.4|2277.2|2276.9|8153
1738954800000|2025-02-07 19:00:00|2277.4|2277.1|2280.4|2280.1|2282.4|2282.1|2276.2|2275.9|9050
1738958400000|2025-02-07 20:00:00|2280.3|2280|2279.6|2279.3|2282.7|2282.4|2275.8|2275.5|21947
1738962000000|2025-02-07 21:00:00|2279.5|2279.2|2281.6|2280.6|2281.7|2281.4|2279.4|2279.1|7211
1739142000000|2025-02-09 23:00:00|2270|2269.7|2283.8|2283.5|2284.8|2284.5|2269|2268.7|1543
1739145600000|2025-02-10 00:00:00|2283.7|2283.4|2286.2|2285.9|2286.5|2286.2|2282.6|2282.3|764
1739149200000|2025-02-10 01:00:00|2286.1|2285.8|2285.6|2285.3|2287.5|2287.2|2284.3|2284|681
1739152800000|2025-02-10 02:00:00|2285.4|2285.1|2284.7|2284.4|2285.9|2285.6|2284|2283.7|332
1739156400000|2025-02-10 03:00:00|2284.8|2284.5|2285.8|2285.5|2285.9|2285.6|2284.1|2283.8|257
1739160000000|2025-02-10 04:00:00|2285.9|2285.6|2285.5|2285.2|2286.8|2286.5|2285.4|2285.1|132
1739163600000|2025-02-10 05:00:00|2285.6|2285.3|2285.5|2285.2|2288|2287.7|2285.2|2284.9|491
1739167200000|2025-02-10 06:00:00|2285.6|2285.3|2285.9|2285.6|2286|2285.7|2284.1|2283.8|370
1739170800000|2025-02-10 07:00:00|2286|2285.7|2285.5|2285.2|2286.6|2286.3|2284|2283.7|451
1739174400000|2025-02-10 08:00:00|2285.6|2285.3|2286.7|2286.4|2287.8|2287.5|2284.9|2284.6|709
1739178000000|2025-02-10 09:00:00|2286.6|2286.3|2286.2|2285.9|2288.9|2288.6|2285.7|2285.4|976
1739181600000|2025-02-10 10:00:00|2286.1|2285.8|2288.2|2287.9|2288.6|2288.3|2285.9|2285.6|533
1739185200000|2025-02-10 11:00:00|2288.1|2287.8|2288.5|2288.2|2289.9|2289.6|2287.3|2287|578
1739188800000|2025-02-10 12:00:00|2288.4|2288.1|2289.7|2289.4|2290.3|2290|2287.1|2286.8|811
1739192400000|2025-02-10 13:00:00|2289.9|2289.6|2294.5|2294.2|2295.7|2295.4|2288.7|2288.4|2684
1739196000000|2025-02-10 14:00:00|2294.6|2294.3|2280|2279.7|2295.5|2295.2|2278.9|2278.6|19072
1739199600000|2025-02-10 15:00:00|2280.3|2280|2284.8|2284.5|2287.4|2287.1|2278.6|2278.3|13960
1739203200000|2025-02-10 16:00:00|2284.6|2284.3|2289.6|2289.3|2289.7|2289.4|2280|2279.7|9720
1739206800000|2025-02-10 17:00:00|2289.7|2289.4|2291.9|2291.6|2292.2|2291.9|2284.8|2284.5|7568
1739210400000|2025-02-10 18:00:00|2291.8|2291.5|2294.4|2294.1|2295.3|2295|2288.9|2288.6|6963
1739214000000|2025-02-10 19:00:00|2294.3|2294|2291.2|2290.9|2294.4|2294.1|2290.5|2290.2|4882
1739217600000|2025-02-10 20:00:00|2291|2290.7|2290.6|2290.3|2292.3|2292|2286.8|2286.5|23593
1739221200000|2025-02-10 21:00:00|2290.5|2290.2|2291|2290|2291|2290.5|2288.2|2287.9|6482
1739224800000|2025-02-10 22:00:00|2291.1|2290.1|2291.3|2290.3|2291.8|2290.8|2291|2290|0
1739228400000|2025-02-10 23:00:00|2291|2290|2286|2285.7|2291|2290|2282.9|2282.6|1557
1739232000000|2025-02-11 00:00:00|2286.2|2285.9|2286.3|2286|2287.3|2287|2284.9|2284.6|415
1739235600000|2025-02-11 01:00:00|2286.6|2286.3|2284.6|2284.3|2286.9|2286.6|2284.2|2283.9|517
1739239200000|2025-02-11 02:00:00|2284.7|2284.4|2280.5|2280.2|2284.9|2284.6|2279.7|2279.4|900
1739242800000|2025-02-11 03:00:00|2280.4|2280.1|2282.6|2282.3|2282.8|2282.5|2279.8|2279.5|461
1739246400000|2025-02-11 04:00:00|2282.5|2282.2|2282.7|2282.4|2283.4|2283.1|2282.1|2281.8|179
1739250000000|2025-02-11 05:00:00|2282.8|2282.5|2283.7|2283.4|2284.1|2283.8|2282.8|2282.5|182
1739253600000|2025-02-11 06:00:00|2283.6|2283.3|2281.9|2281.6|2283.7|2283.4|2281.8|2281.5|309
1739257200000|2025-02-11 07:00:00|2281.8|2281.5|2278.1|2277.8|2282|2281.7|2278|2277.7|739
1739260800000|2025-02-11 08:00:00|2278.2|2277.9|2279.6|2279.3|2281.4|2281.1|2277.6|2277.3|1635
1739264400000|2025-02-11 09:00:00|2279.7|2279.4|2278.4|2278.1|2282.3|2282|2278.1|2277.8|1179
1739268000000|2025-02-11 10:00:00|2278.5|2278.2|2277.8|2277.5|2280.2|2279.9|2277.5|2277.2|967
1739271600000|2025-02-11 11:00:00|2277.9|2277.6|2278.5|2278.2|2279.5|2279.2|2276.7|2276.4|1053
1739275200000|2025-02-11 12:00:00|2278.7|2278.4|2278.5|2278.2|2279|2278.7|2274|2273.7|2694
1739278800000|2025-02-11 13:00:00|2278.6|2278.3|2270|2269.7|2279.7|2279.4|2270|2269.7|3969
1739282400000|2025-02-11 14:00:00|2269.8|2269.5|2277.6|2277.3|2280.3|2280|2266.8|2266.5|27242
1739286000000|2025-02-11 15:00:00|2277.8|2277.5|2281.3|2281|2282.9|2282.6|2271.3|2271|15095
1739289600000|2025-02-11 16:00:00|2281.5|2281.2|2275.5|2275.2|2284.1|2283.8|2275|2274.7|9975
1739293200000|2025-02-11 17:00:00|2275.6|2275.3|2270.5|2270.2|2275.6|2275.3|2269.8|2269.5|10430
1739296800000|2025-02-11 18:00:00|2270.4|2270.1|2272.1|2271.8|2275.9|2275.6|2269.9|2269.6|6093
1739300400000|2025-02-11 19:00:00|2272|2271.7|2274.9|2274.6|2276.8|2276.5|2269.7|2269.4|7670
1739304000000|2025-02-11 20:00:00|2275|2274.7|2276.8|2276.5|2277.7|2277.4|2273.3|2273|19441
1739307600000|2025-02-11 21:00:00|2276.7|2276.4|2278.9|2277.9|2279.1|2278.8|2276.6|2276.3|6627
1739311200000|2025-02-11 22:00:00|2279|2278|2278.6|2277.6|2279.1|2278.1|2278.5|2277.5|0
1739314800000|2025-02-11 23:00:00|2277.7|2277.4|2278.3|2278|2279.8|2279.5|2276.1|2275.8|635
1739318400000|2025-02-12 00:00:00|2278.2|2277.9|2278.1|2277.8|2280.1|2279.8|2277.7|2277.4|361
1739322000000|2025-02-12 01:00:00|2278.2|2277.9|2278.5|2278.2|2279.2|2278.9|2276.4|2276.1|418
1739325600000|2025-02-12 02:00:00|2278.7|2278.4|2276.9|2276.6|2278.7|2278.4|2276.9|2276.6|176
1739329200000|2025-02-12 03:00:00|2277|2276.7|2276|2275.7|2277.5|2277.2|2275.4|2275.1|284
1739332800000|2025-02-12 04:00:00|2275.9|2275.6|2275.4|2275.1|2276.2|2275.9|2275|2274.7|174
1739336400000|2025-02-12 05:00:00|2275.5|2275.2|2275.4|2275.1|2275.9|2275.6|2274.7|2274.4|231
1739340000000|2025-02-12 06:00:00|2275.2|2274.9|2276.3|2276|2277.1|2276.8|2275.2|2274.9|288
1739343600000|2025-02-12 07:00:00|2276.4|2276.1|2277.8|2277.5|2278|2277.7|2276.3|2276|460
1739347200000|2025-02-12 08:00:00|2277.9|2277.6|2278.8|2278.5|2279.8|2279.5|2277.3|2277|1266
1739350800000|2025-02-12 09:00:00|2278.7|2278.4|2279|2278.7|2279.4|2279.1|2275.9|2275.6|1148
1739354400000|2025-02-12 10:00:00|2278.9|2278.6|2280.3|2280|2280.4|2280.1|2277.2|2276.9|668
1739358000000|2025-02-12 11:00:00|2280.5|2280.2|2283.5|2283.2|2283.7|2283.4|2279.2|2278.9|1369
1739361600000|2025-02-12 12:00:00|2283.3|2283|2287.3|2287|2288.3|2288|2282.8|2282.5|2567
1739365200000|2025-02-12 13:00:00|2286.9|2286.6|2242.6|2242.3|2291.3|2291|2224.6|2224.3|29127
1739368800000|2025-02-12 14:00:00|2243|2242.7|2251.5|2251.2|2251.5|2251.2|2236|2235.7|29289
1739372400000|2025-02-12 15:00:00|2251.2|2250.9|2253.6|2253.3|2258.9|2258.6|2241.4|2241.1|23224
1739376000000|2025-02-12 16:00:00|2253.5|2253.2|2254.7|2254.4|2255|2254.7|2239.9|2239.6|15103
1739379600000|2025-02-12 17:00:00|2254.5|2254.2|2262.8|2262.5|2263.8|2263.5|2251.5|2251.2|14498
1739383200000|2025-02-12 18:00:00|2263|2262.7|2256.8|2256.5|2264.5|2264.2|2255|2254.7|8352
1739386800000|2025-02-12 19:00:00|2256.9|2256.6|2258.3|2258|2260.5|2260.2|2252|2251.7|7730
1739390400000|2025-02-12 20:00:00|2258.4|2258.1|2255.9|2255.6|2260.5|2260.2|2254.4|2254.1|27950
1739394000000|2025-02-12 21:00:00|2256|2255.7|2256.6|2255.6|2257.3|2257|2253.4|2253.1|9823
1739397600000|2025-02-12 22:00:00|2256.5|2255.5|2256.8|2255.8|2257|2256|2256.4|2255.4|0
1739401200000|2025-02-12 23:00:00|2256.4|2255.4|2258.9|2258.6|2259.4|2259.1|2255.4|2255.1|759
1739404800000|2025-02-13 00:00:00|2258.7|2258.4|2259.1|2258.8|2260.6|2260.3|2257.6|2257.3|549
1739408400000|2025-02-13 01:00:00|2259.2|2258.9|2258.5|2258.2|2259.5|2259.2|2257.2|2256.9|492
1739412000000|2025-02-13 02:00:00|2258.4|2258.1|2259.2|2258.9|2260.7|2260.4|2256.8|2256.5|397
1739415600000|2025-02-13 03:00:00|2259.3|2259|2261.9|2261.6|2262.6|2262.3|2259.3|2259|603
1739419200000|2025-02-13 04:00:00|2262|2261.7|2261.9|2261.6|2263.7|2263.4|2261.7|2261.4|337
1739422800000|2025-02-13 05:00:00|2262|2261.7|2262.2|2261.9|2262.8|2262.5|2261.3|2261|293
1739426400000|2025-02-13 06:00:00|2262.1|2261.8|2260.8|2260.5|2263.5|2263.2|2260.5|2260.2|433
1739430000000|2025-02-13 07:00:00|2261|2260.7|2257.6|2257.3|2261.9|2261.6|2256.6|2256.3|742
1739433600000|2025-02-13 08:00:00|2257.5|2257.2|2253.2|2252.9|2257.9|2257.6|2250.7|2250.4|1616
1739437200000|2025-02-13 09:00:00|2253.5|2253.2|2260.6|2260.3|2261.1|2260.8|2251|2250.7|1603
1739440800000|2025-02-13 10:00:00|2260.5|2260.2|2265.6|2265.3|2266.1|2265.8|2260|2259.7|1274
1739444400000|2025-02-13 11:00:00|2265.5|2265.2|2263.4|2263.1|2268.1|2267.8|2260.5|2260.2|2521
1739448000000|2025-02-13 12:00:00|2263.7|2263.4|2262.8|2262.5|2264.9|2264.6|2259.9|2259.6|1793
1739451600000|2025-02-13 13:00:00|2262.7|2262.4|2271.5|2271.2|2278.9|2278.6|2259.6|2259.3|11188
1739455200000|2025-02-13 14:00:00|2271.4|2271.1|2265.4|2265.1|2274|2273.7|2259.6|2259.3|21775
1739458800000|2025-02-13 15:00:00|2265.6|2265.3|2262.4|2262.1|2272|2271.7|2261.5|2261.2|21917
1739462400000|2025-02-13 16:00:00|2262.6|2262.3|2259.8|2259.5|2263.9|2263.6|2257.8|2257.5|10898
1739466000000|2025-02-13 17:00:00|2259.9|2259.6|2262.5|2262.2|2267.8|2267.5|2257|2256.7|8956
1739469600000|2025-02-13 18:00:00|2262.4|2262.1|2268.7|2268.4|2269.4|2269.1|2258|2257.7|13891
1739473200000|2025-02-13 19:00:00|2268.1|2267.8|2275.6|2275.3|2278.8|2278.5|2268|2267.7|10962
1739476800000|2025-02-13 20:00:00|2275.5|2275.2|2280.9|2280.6|2283.4|2283.1|2275.2|2274.9|22324
1739480400000|2025-02-13 21:00:00|2280.3|2280|2280.2|2279.2|2281.6|2281.3|2279.3|2279|7500
1739484000000|2025-02-13 22:00:00|2280.1|2279.1|2280.3|2279.3|2280.7|2279.7|2279.4|2278.4|0
1739487600000|2025-02-13 23:00:00|2281.6|2281.3|2280.5|2280.2|2283.2|2282.9|2279.6|2279.3|878
1739491200000|2025-02-14 00:00:00|2280.7|2280.4|2281|2280.7|2282.2|2281.9|2279.8|2279.5|532
1739494800000|2025-02-14 01:00:00|2281.1|2280.8|2285.2|2284.9|2285.2|2284.9|2280.5|2280.2|550
1739498400000|2025-02-14 02:00:00|2285.1|2284.8|2285.2|2284.9|2285.9|2285.6|2284.3|2284|628
1739502000000|2025-02-14 03:00:00|2285.3|2285|2284.9|2284.6|2285.6|2285.3|2283.4|2283.1|353
1739505600000|2025-02-14 04:00:00|2285|2284.7|2284.8|2284.5|2285.3|2285|2284.3|2284|224
1739509200000|2025-02-14 05:00:00|2284.9|2284.6|2282.8|2282.5|2285.1|2284.8|2282.3|2282|455
1739512800000|2025-02-14 06:00:00|2282.7|2282.4|2283.1|2282.8|2283.5|2283.2|2282.2|2281.9|329
1739516400000|2025-02-14 07:00:00|2283|2282.7|2284.9|2284.6|2286.9|2286.6|2282.9|2282.6|604
1739520000000|2025-02-14 08:00:00|2284.8|2284.5|2281.4|2281.1|2285|2284.7|2280.9|2280.6|1110
1739523600000|2025-02-14 09:00:00|2281.3|2281|2281.6|2281.3|2284.2|2283.9|2280.5|2280.2|1723
1739527200000|2025-02-14 10:00:00|2281.5|2281.2|2280.9|2280.6|2281.8|2281.5|2278.9|2278.6|1225
1739530800000|2025-02-14 11:00:00|2281|2280.7|2283.5|2283.2|2283.8|2283.5|2279.1|2278.8|1559
1739534400000|2025-02-14 12:00:00|2283.4|2283.1|2284.3|2284|2284.6|2284.3|2282|2281.7|1037
1739538000000|2025-02-14 13:00:00|2284|2283.7|2288.8|2288.5|2289.8|2289.5|2282.7|2282.4|4608
1739541600000|2025-02-14 14:00:00|2288.9|2288.6|2295|2294.7|2299.2|2298.9|2287.4|2287.1|21865
1739545200000|2025-02-14 15:00:00|2295.2|2294.9|2285|2284.7|2297.1|2296.8|2284|2283.7|17223
1739548800000|2025-02-14 16:00:00|2285.1|2284.8|2281.7|2281.4|2289.1|2288.8|2277.8|2277.5|11511
1739552400000|2025-02-14 17:00:00|2281.4|2281.1|2278.4|2278.1|2282|2281.7|2275.1|2274.8|7097
1739556000000|2025-02-14 18:00:00|2278.3|2278|2281|2280.7|2282.4|2282.1|2277.3|2277|4672
1739559600000|2025-02-14 19:00:00|2281.1|2280.8|2282|2281.7|2282.4|2282.1|2278.5|2278.2|4725
1739563200000|2025-02-14 20:00:00|2281.9|2281.6|2278.9|2278.6|2282.8|2282.5|2275.8|2275.5|19238
1739566800000|2025-02-14 21:00:00|2278.6|2278.3|2281.1|2280.1|2281.1|2280.7|2277|2276.7|8409
1739746800000|2025-02-16 23:00:00|2281.3|2281|2280.8|2280.5|2282.4|2282.1|2278.1|2277.8|479
1739750400000|2025-02-17 00:00:00|2280.6|2280.3|2283.1|2282.8|2283.3|2283|2279.8|2279.5|403
1739754000000|2025-02-17 01:00:00|2283|2282.7|2282.5|2282.2|2284.2|2283.9|2281.9|2281.6|279
1739757600000|2025-02-17 02:00:00|2282.4|2282.1|2283.3|2283|2283.7|2283.4|2281.9|2281.6|265
1739761200000|2025-02-17 03:00:00|2283.2|2282.9|2283.3|2283|2283.5|2283.2|2281.5|2281.2|240
1739764800000|2025-02-17 04:00:00|2283.2|2282.9|2285.4|2285.1|2285.6|2285.3|2282.5|2282.2|194
1739768400000|2025-02-17 05:00:00|2285.5|2285.2|2285.2|2284.9|2286.6|2286.3|2284.7|2284.4|197
1739772000000|2025-02-17 06:00:00|2285|2284.7|2285|2284.7|2285.5|2285.2|2284.2|2283.9|263
1739775600000|2025-02-17 07:00:00|2284.9|2284.6|2281.7|2281.4|2285.3|2285|2281.5|2281.2|225
1739779200000|2025-02-17 08:00:00|2281.8|2281.5|2282.2|2281.9|2283.5|2283.2|2281.1|2280.8|548
1739782800000|2025-02-17 09:00:00|2282.3|2282|2284|2283.7|2284.2|2283.9|2282|2281.7|321
1739786400000|2025-02-17 10:00:00|2284.1|2283.8|2283.1|2282.8|2284.1|2283.8|2281.8|2281.5|273
1739790000000|2025-02-17 11:00:00|2283.2|2282.9|2283.1|2282.8|2284.3|2284|2282.2|2281.9|200
1739793600000|2025-02-17 12:00:00|2283.3|2283|2283.7|2283.4|2284.7|2284.4|2282.8|2282.5|226
1739797200000|2025-02-17 13:00:00|2283.8|2283.5|2283.3|2283|2284|2283.7|2283|2282.7|350
1739800800000|2025-02-17 14:00:00|2283.2|2282.9|2278.6|2278.3|2284.2|2283.9|2278.4|2278.1|1868
1739804400000|2025-02-17 15:00:00|2278.7|2278.4|2275.3|2275|2279.1|2278.8|2274.9|2274.6|2475
1739808000000|2025-02-17 16:00:00|2275.4|2275.1|2279.3|2279|2281.2|2280.9|2275|2274.7|2395
1739811600000|2025-02-17 17:00:00|2279.5|2279.2|2282.7|2282.4|2282.9|2282.6|2279.4|2279.1|1174
1739815200000|2025-02-17 18:00:00|2283|2282|2282.8|2281.8|2283|2282|2282|2281|0
1739818800000|2025-02-17 19:00:00|2282.7|2281.7|2283.4|2282.4|2283.8|2282.8|2282.7|2281.7|0
1739822400000|2025-02-17 20:00:00|2283.5|2282.5|2284.9|2283.9|2285.3|2284.3|2283.2|2282.2|0
1739826000000|2025-02-17 21:00:00|2284.8|2283.8|2285|2284|2285|2284|2284.6|2283.6|0
1739829600000|2025-02-17 22:00:00|2284.8|2283.8|2284.6|2283.6|2284.8|2283.8|2284.6|2283.6|0
1739833200000|2025-02-17 23:00:00|2282.5|2281.5|2280.4|2280.1|2283.7|2283.4|2278.3|2278|394
1739836800000|2025-02-18 00:00:00|2280.3|2280|2280.7|2280.4|2281.4|2281.1|2279.3|2279|302
1739840400000|2025-02-18 01:00:00|2280.6|2280.3|2280.5|2280.2|2282|2281.7|2279.8|2279.5|411
1739844000000|2025-02-18 02:00:00|2280.4|2280.1|2280.8|2280.5|2281.1|2280.8|2279.6|2279.3|264
1739847600000|2025-02-18 03:00:00|2280.9|2280.6|2280.4|2280.1|2281|2280.7|2279.9|2279.6|220
1739851200000|2025-02-18 04:00:00|2280.5|2280.2|2280.2|2279.9|2280.8|2280.5|2279.1|2278.8|110
1739854800000|2025-02-18 05:00:00|2280.1|2279.8|2279.2|2278.9|2280.4|2280.1|2278.5|2278.2|195
1739858400000|2025-02-18 06:00:00|2279.1|2278.8|2282.8|2282.5|2283|2282.7|2278.8|2278.5|375
1739862000000|2025-02-18 07:00:00|2282.9|2282.6|2283.5|2283.2|2284.1|2283.8|2282.4|2282.1|515
1739865600000|2025-02-18 08:00:00|2283.4|2283.1|2281|2280.7|2283.8|2283.5|2279|2278.7|920
1739869200000|2025-02-18 09:00:00|2281.1|2280.8|2280.5|2280.2|2282.2|2281.9|2279.5|2279.2|792
1739872800000|2025-02-18 10:00:00|2280.4|2280.1|2283.2|2282.9|2283.3|2283|2279.9|2279.6|586
1739876400000|2025-02-18 11:00:00|2283.3|2283|2284.5|2284.2|2285.1|2284.8|2283.1|2282.8|834
1739880000000|2025-02-18 12:00:00|2284.6|2284.3|2286.2|2285.9|2287|2286.7|2284.6|2284.3|1265
1739883600000|2025-02-18 13:00:00|2285.9|2285.6|2288.1|2287.8|2290.1|2289.8|2284.1|2283.8|2284
1739887200000|2025-02-18 14:00:00|2288|2287.7|2283.2|2282.9|2288.5|2288.2|2279.3|2279|18032
1739890800000|2025-02-18 15:00:00|2283.3|2283|2295.5|2295.2|2295.9|2295.6|2279|2278.7|17212
1739894400000|2025-02-18 16:00:00|2295.3|2295|2289|2288.7|2295.4|2295.1|2287|2286.7|11473
1739898000000|2025-02-18 17:00:00|2288.9|2288.6|2289|2288.7|2292.1|2291.8|2288.2|2287.9|5082
1739901600000|2025-02-18 18:00:00|2288.9|2288.6|2285.2|2284.9|2290.2|2289.9|2283.1|2282.8|8151
1739905200000|2025-02-18 19:00:00|2285.3|2285|2285.9|2285.6|2286.7|2286.4|2274|2273.7|15476
1739908800000|2025-02-18 20:00:00|2286.1|2285.8|2291.7|2291.4|2291.8|2291.5|2285.1|2284.8|22947
1739912400000|2025-02-18 21:00:00|2291.8|2291.5|2291.1|2290.1|2293.8|2293.5|2290.3|2290|8639
1739916000000|2025-02-18 22:00:00|2291|2290|2290.9|2289.9|2291.3|2290.3|2290.9|2289.9|0
1739919600000|2025-02-18 23:00:00|2291.1|2290.6|2291.4|2291.1|2293|2292.7|2290.3|2290|711
1739923200000|2025-02-19 00:00:00|2291.3|2291|2294|2293.7|2294.6|2294.3|2290.9|2290.6|584
1739926800000|2025-02-19 01:00:00|2294.1|2293.8|2293.1|2292.8|2295.2|2294.9|2292.4|2292.1|522
1739930400000|2025-02-19 02:00:00|2293|2292.7|2293.2|2292.9|2293.4|2293.1|2292|2291.7|244
1739934000000|2025-02-19 03:00:00|2293.1|2292.8|2293.5|2293.2|2293.8|2293.5|2292.4|2292.1|184
1739937600000|2025-02-19 04:00:00|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2291.7|2291.4|174
1739941200000|2025-02-19 05:00:00|2292.9|2292.6|2293.4|2293.1|2293.6|2293.3|2292.5|2292.2|130
1739944800000|2025-02-19 06:00:00|2293.3|2293|2293|2292.7|2294.3|2294|2293|2292.7|173
1739948400000|2025-02-19 07:00:00|2293.1|2292.8|2291.2|2290.9|2293.2|2292.9|2291.2|2290.9|475
1739952000000|2025-02-19 08:00:00|2291.4|2291.1|2290.2|2289.9|2291.6|2291.3|2289.4|2289.1|1116
1739955600000|2025-02-19 09:00:00|2290.1|2289.8|2287.6|2287.3|2290.7|2290.4|2286.7|2286.4|1269
1739959200000|2025-02-19 10:00:00|2287.7|2287.4|2281.6|2281.3|2287.9|2287.6|2280.8|2280.5|1476
1739962800000|2025-02-19 11:00:00|2281.7|2281.4|2276.9|2276.6|2282.1|2281.8|2276.2|2275.9|2229
1739966400000|2025-02-19 12:00:00|2276.7|2276.4|2279.2|2278.9|2282.5|2282.2|2276.7|2276.4|3383
1739970000000|2025-02-19 13:00:00|2279.3|2279|2274.1|2273.8|2280.7|2280.4|2273.8|2273.5|3772
1739973600000|2025-02-19 14:00:00|2274|2273.7|2278.3|2278|2278.9|2278.6|2269.3|2269|20924
1739977200000|2025-02-19 15:00:00|2278.4|2278.1|2274.1|2273.8|2281.4|2281.1|2273.3|2273|15193
1739980800000|2025-02-19 16:00:00|2274.2|2273.9|2281.4|2281.1|2283.4|2283.1|2273.6|2273.3|10296
1739984400000|2025-02-19 17:00:00|2281.3|2281|2277|2276.7|2282.4|2282.1|2276.7|2276.4|8102
1739988000000|2025-02-19 18:00:00|2277.1|2276.8|2279.1|2278.8|2280.9|2280.6|2274.2|2273.9|7455
1739991600000|2025-02-19 19:00:00|2279|2278.7|2287.8|2287.5|2290.5|2290.2|2277.7|2277.4|11257
1739995200000|2025-02-19 20:00:00|2287.6|2287.3|2283|2282.7|2287.9|2287.6|2280.5|2280.2|23675
1739998800000|2025-02-19 21:00:00|2282.9|2282.6|2278.6|2277.6|2282.9|2282.6|2277.7|2277.4|7519
1740002400000|2025-02-19 22:00:00|2278.5|2277.5|2278.8|2277.8|2278.9|2277.9|2278.5|2277.5|0
1740006000000|2025-02-19 23:00:00|2278.2|2277.2|2279.4|2279.1|2280.2|2279.9|2277.4|2277.1|653
1740009600000|2025-02-20 00:00:00|2279.2|2278.9|2280|2279.7|2280|2279.7|2276.2|2275.9|1052
1740013200000|2025-02-20 01:00:00|2279.8|2279.5|2274.6|2274.3|2280|2279.7|2274|2273.7|909
1740016800000|2025-02-20 02:00:00|2274.5|2274.2|2274.2|2273.9|2275.3|2275|2273.2|2272.9|801
1740020400000|2025-02-20 03:00:00|2274.3|2274|2273.1|2272.8|2274.5|2274.2|2273|2272.7|459
1740024000000|2025-02-20 04:00:00|2273|2272.7|2272.4|2272.1|2273.2|2272.9|2271.5|2271.2|449
1740027600000|2025-02-20 05:00:00|2272.6|2272.3|2272.6|2272.3|2273.6|2273.3|2271.9|2271.6|277
1740031200000|2025-02-20 06:00:00|2272.7|2272.4|2273.4|2273.1|2273.7|2273.4|2272.2|2271.9|363
1740034800000|2025-02-20 07:00:00|2273.3|2273|2273.4|2273.1|2274.7|2274.4|2272.6|2272.3|412
1740038400000|2025-02-20 08:00:00|2273.6|2273.3|2275.3|2275|2276|2275.7|2273.2|2272.9|1129
1740042000000|2025-02-20 09:00:00|2275.4|2275.1|2277.9|2277.6|2278.2|2277.9|2274.4|2274.1|1194
1740045600000|2025-02-20 10:00:00|2278.1|2277.8|2277.8|2277.5|2278.9|2278.6|2277.6|2277.3|750
1740049200000|2025-02-20 11:00:00|2278|2277.7|2276.3|2276|2278.9|2278.6|2275.5|2275.2|1449
1740052800000|2025-02-20 12:00:00|2276.4|2276.1|2280.2|2279.9|2280.4|2280.1|2275.9|2275.6|2034
1740056400000|2025-02-20 13:00:00|2280.3|2280|2279|2278.7|2280.6|2280.3|2277.6|2277.3|2195
1740060000000|2025-02-20 14:00:00|2278.8|2278.5|2257.5|2257.2|2280.6|2280.3|2257.1|2256.8|22378
1740063600000|2025-02-20 15:00:00|2257.7|2257.4|2249.6|2249.3|2261.4|2261.1|2248.8|2248.5|23473
1740067200000|2025-02-20 16:00:00|2249.8|2249.5|2250.4|2250.1|2254|2253.7|2248.4|2248.1|14305
1740070800000|2025-02-20 17:00:00|2250.5|2250.2|2255.2|2254.9|2259.1|2258.8|2250.1|2249.8|9050
1740074400000|2025-02-20 18:00:00|2255.1|2254.8|2257.9|2257.6|2258.4|2258.1|2252.7|2252.4|7095
1740078000000|2025-02-20 19:00:00|2257.8|2257.5|2262.5|2262.2|2263.6|2263.3|2257.3|2257|8326
1740081600000|2025-02-20 20:00:00|2262.6|2262.3|2260.9|2260.6|2267.8|2267.5|2259.7|2259.4|24393
1740085200000|2025-02-20 21:00:00|2261|2260.7|2258.7|2257.7|2261.4|2261.1|2257.3|2257|7577
1740088800000|2025-02-20 22:00:00|2258.8|2257.8|2259.4|2258.4|2259.5|2258.5|2258.6|2257.6|0
1740092400000|2025-02-20 23:00:00|2259.1|2258.1|2260.5|2260.2|2262|2261.7|2258.4|2257.9|822
1740096000000|2025-02-21 00:00:00|2260.3|2260|2259.9|2259.6|2261.1|2260.8|2259.2|2258.9|618
1740099600000|2025-02-21 01:00:00|2259.8|2259.5|2258.4|2258.1|2260.5|2260.2|2257.4|2257.1|631
1740103200000|2025-02-21 02:00:00|2258.5|2258.2|2259.8|2259.5|2260.4|2260.1|2258.4|2258.1|267
1740106800000|2025-02-21 03:00:00|2259.9|2259.6|2259.7|2259.4|2260.5|2260.2|2259.5|2259.2|358
1740110400000|2025-02-21 04:00:00|2259.8|2259.5|2259.8|2259.5|2260.6|2260.3|2259.5|2259.2|234
1740114000000|2025-02-21 05:00:00|2259.9|2259.6|2259.7|2259.4|2260.4|2260.1|2258.8|2258.5|313
1740117600000|2025-02-21 06:00:00|2259.6|2259.3|2262|2261.7|2262.2|2261.9|2259.6|2259.3|291
1740121200000|2025-02-21 07:00:00|2262.1|2261.8|2261.3|2261|2263.3|2263|2261.2|2260.9|373
1740124800000|2025-02-21 08:00:00|2261.6|2261.3|2264.8|2264.5|2265|2264.7|2260.4|2260.1|1627
1740128400000|2025-02-21 09:00:00|2264.7|2264.4|2263.2|2262.9|2264.7|2264.4|2260.3|2260|1354
1740132000000|2025-02-21 10:00:00|2263.3|2263|2269.5|2269.2|2269.6|2269.3|2262.7|2262.4|1279
1740135600000|2025-02-21 11:00:00|2269.6|2269.3|2266.9|2266.6|2270.1|2269.8|2266.5|2266.2|1234
1740139200000|2025-02-21 12:00:00|2266.4|2266.1|2268.9|2268.6|2269.2|2268.9|2264.2|2263.9|2112
1740142800000|2025-02-21 13:00:00|2268.8|2268.5|2276.9|2276.6|2277.3|2277|2267.2|2266.9|5003
1740146400000|2025-02-21 14:00:00|2277|2276.7|2255.2|2254.9|2280.8|2280.5|2254.3|2254|31566
1740150000000|2025-02-21 15:00:00|2255.5|2255.2|2233|2232.7|2255.5|2255.2|2230.9|2230.6|31688
1740153600000|2025-02-21 16:00:00|2232.9|2232.6|2231.7|2231.4|2239.1|2238.8|2229.2|2228.9|17305
1740157200000|2025-02-21 17:00:00|2231.5|2231.2|2213|2212.7|2232.8|2232.5|2211.7|2211.4|17938
1740160800000|2025-02-21 18:00:00|2212.9|2212.6|2199.8|2199.5|2213.7|2213.4|2199.6|2199.3|31099
1740164400000|2025-02-21 19:00:00|2200.1|2199.8|2196.8|2196.5|2206.1|2205.8|2192.2|2191.9|24647
1740168000000|2025-02-21 20:00:00|2196.6|2196.3|2194.4|2194.1|2205.3|2205|2191.6|2191.3|47388
1740171600000|2025-02-21 21:00:00|2194.6|2194.3|2195.2|2194.2|2196.3|2196|2192.6|2192.3|14764
1740351600000|2025-02-23 23:00:00|2198.6|2198.3|2205.2|2204.9|2207.2|2206.9|2198.2|2197.9|1956
1740355200000|2025-02-24 00:00:00|2205.1|2204.8|2205.1|2204.8|2208.8|2208.5|2204.5|2204.2|971
1740358800000|2025-02-24 01:00:00|2205.2|2204.9|2205|2204.7|2206.7|2206.4|2203.5|2203.2|785
1740362400000|2025-02-24 02:00:00|2204.9|2204.6|2205.8|2205.5|2207|2206.7|2204.5|2204.2|677
1740366000000|2025-02-24 03:00:00|2205.9|2205.6|2205|2204.7|2206.3|2206|2204.8|2204.5|391
1740369600000|2025-02-24 04:00:00|2204.9|2204.6|2203.5|2203.2|2205.5|2205.2|2203.1|2202.8|531
1740373200000|2025-02-24 05:00:00|2203.4|2203.1|2203.9|2203.6|2204.6|2204.3|2203.1|2202.8|663
1740376800000|2025-02-24 06:00:00|2203.8|2203.5|2203|2202.7|2204.7|2204.4|2201.9|2201.6|772
1740380400000|2025-02-24 07:00:00|2203.1|2202.8|2204|2203.7|2205.2|2204.9|2201|2200.7|1433
1740384000000|2025-02-24 08:00:00|2204.2|2203.9|2204.7|2204.4|2205.6|2205.3|2199.3|2199|2030
1740387600000|2025-02-24 09:00:00|2204.5|2204.2|2208.6|2208.3|2209.6|2209.3|2203.8|2203.5|1902
1740391200000|2025-02-24 10:00:00|2208.7|2208.4|2211.9|2211.6|2212.3|2212|2208.6|2208.3|2177
1740394800000|2025-02-24 11:00:00|2212|2211.7|2212.7|2212.4|2214.8|2214.5|2210.6|2210.3|1934
1740398400000|2025-02-24 12:00:00|2212.2|2211.9|2209.5|2209.2|2212.7|2212.4|2207.9|2207.6|2285
1740402000000|2025-02-24 13:00:00|2209.4|2209.1|2208.9|2208.6|2211.2|2210.9|2207.7|2207.4|2286
1740405600000|2025-02-24 14:00:00|2208.8|2208.5|2179.7|2179.4|2209.9|2209.6|2179.7|2179.4|33261
1740409200000|2025-02-24 15:00:00|2179.6|2179.3|2175.1|2174.8|2187.1|2186.8|2168.7|2168.4|34995
1740412800000|2025-02-24 16:00:00|2175.2|2174.9|2188.6|2188.3|2195.7|2195.4|2173.9|2173.6|22937
1740416400000|2025-02-24 17:00:00|2188.5|2188.2|2195.4|2195.1|2199.1|2198.8|2187.8|2187.5|13396
1740420000000|2025-02-24 18:00:00|2195.3|2195|2195.7|2195.4|2202.1|2201.8|2193.4|2193.1|9988
1740423600000|2025-02-24 19:00:00|2195.5|2195.2|2190|2189.7|2200.2|2199.9|2188.2|2187.9|11967
1740427200000|2025-02-24 20:00:00|2190.2|2189.9|2179.4|2179.1|2192|2191.7|2178.8|2178.5|28233
1740430800000|2025-02-24 21:00:00|2179.6|2179.3|2182.2|2181.2|2183.2|2182.9|2178.6|2178.3|10264
1740434400000|2025-02-24 22:00:00|2182.1|2181.1|2182.3|2181.3|2182.4|2181.4|2181.5|2180.5|0
1740438000000|2025-02-24 23:00:00|2182.6|2181.6|2180.1|2179.8|2183.4|2183.1|2177.7|2177.4|1117
1740441600000|2025-02-25 00:00:00|2180.3|2180|2183.7|2183.4|2184.6|2184.3|2180.2|2179.9|709
1740445200000|2025-02-25 01:00:00|2183.6|2183.3|2184.9|2184.6|2185|2184.7|2182.1|2181.8|559
1740448800000|2025-02-25 02:00:00|2184.8|2184.5|2186.9|2186.6|2187.1|2186.8|2182.7|2182.4|595
1740452400000|2025-02-25 03:00:00|2187|2186.7|2186.1|2185.8|2188.3|2188|2185.9|2185.6|360
1740456000000|2025-02-25 04:00:00|2186|2185.7|2184.7|2184.4|2187.3|2187|2184.7|2184.4|228
1740459600000|2025-02-25 05:00:00|2184.8|2184.5|2186.5|2186.2|2187|2186.7|2184.7|2184.4|466
1740463200000|2025-02-25 06:00:00|2186.4|2186.1|2183.5|2183.2|2187.2|2186.9|2182.6|2182.3|323
1740466800000|2025-02-25 07:00:00|2183.4|2183.1|2174.9|2174.6|2183.8|2183.5|2174.4|2174.1|1594
1740470400000|2025-02-25 08:00:00|2174.8|2174.5|2179.5|2179.2|2185.4|2185.1|2174.6|2174.3|2352
1740474000000|2025-02-25 09:00:00|2179.7|2179.4|2171.9|2171.6|2183.9|2183.6|2171.6|2171.3|1950
1740477600000|2025-02-25 10:00:00|2172|2171.7|2171.6|2171.3|2176.6|2176.3|2171.1|2170.8|1900
1740481200000|2025-02-25 11:00:00|2171.7|2171.4|2177.2|2176.9|2177.4|2177.1|2171.4|2171.1|2099
1740484800000|2025-02-25 12:00:00|2177.3|2177|2183.5|2183.2|2183.8|2183.5|2176|2175.7|2864
1740488400000|2025-02-25 13:00:00|2183.2|2182.9|2181.5|2181.2|2183.5|2183.2|2178.5|2178.2|3611
1740492000000|2025-02-25 14:00:00|2181.6|2181.3|2178.4|2178.1|2190|2189.7|2174.8|2174.5|26389
1740495600000|2025-02-25 15:00:00|2177.5|2177.2|2168.5|2168.2|2178|2177.7|2155|2154.7|36709
1740499200000|2025-02-25 16:00:00|2168.8|2168.5|2164|2163.7|2169.3|2169|2151.9|2151.6|22573
1740502800000|2025-02-25 17:00:00|2163.7|2163.4|2172.6|2172.3|2172.8|2172.5|2156.2|2155.9|11984
1740506400000|2025-02-25 18:00:00|2172.7|2172.4|2170.5|2170.2|2179.8|2179.5|2165.5|2165.2|12622
1740510000000|2025-02-25 19:00:00|2170.2|2169.9|2176.3|2176|2179.3|2179|2164.2|2163.9|12009
1740513600000|2025-02-25 20:00:00|2175.8|2175.5|2171.6|2171.3|2185.6|2185.3|2170.1|2169.8|30209
1740517200000|2025-02-25 21:00:00|2171.8|2171.5|2176|2175|2177.5|2177.2|2170.8|2170.5|11633
1740520800000|2025-02-25 22:00:00|2176.1|2175.1|2177.3|2176.3|2177.4|2176.4|2176|2175|0
1740524400000|2025-02-25 23:00:00|2177.2|2176.9|2178.1|2177.8|2180.7|2180.4|2176|2175.7|1030
1740528000000|2025-02-26 00:00:00|2178|2177.7|2178.6|2178.3|2179.2|2178.9|2176.8|2176.5|489
1740531600000|2025-02-26 01:00:00|2178.7|2178.4|2174.3|2174|2178.9|2178.6|2174|2173.7|628
1740535200000|2025-02-26 02:00:00|2174.4|2174.1|2175.6|2175.3|2175.9|2175.6|2172.4|2172.1|519
1740538800000|2025-02-26 03:00:00|2175.5|2175.2|2175.7|2175.4|2177.8|2177.5|2174.8|2174.5|512
1740542400000|2025-02-26 04:00:00|2175.8|2175.5|2178|2177.7|2178.2|2177.9|2175.4|2175.1|144
1740546000000|2025-02-26 05:00:00|2177.9|2177.6|2179.9|2179.6|2180.1|2179.8|2177.9|2177.6|286
1740549600000|2025-02-26 06:00:00|2179.8|2179.5|2179.1|2178.8|2180.2|2179.9|2178.4|2178.1|478
1740553200000|2025-02-26 07:00:00|2179|2178.7|2176.4|2176.1|2180.2|2179.9|2176.3|2176|847
1740556800000|2025-02-26 08:00:00|2176.3|2176|2180.9|2180.6|2181.3|2181|2175.8|2175.5|1198
1740560400000|2025-02-26 09:00:00|2180.6|2180.3|2176.9|2176.6|2181|2180.7|2175.8|2175.5|1874
1740564000000|2025-02-26 10:00:00|2177|2176.7|2177.1|2176.8|2177.9|2177.6|2174.7|2174.4|1326
1740567600000|2025-02-26 11:00:00|2177|2176.7|2177.9|2177.6|2183.7|2183.4|2176.4|2176.1|2470
1740571200000|2025-02-26 12:00:00|2178|2177.7|2178.3|2178|2180.9|2180.6|2176.2|2175.9|1888
1740574800000|2025-02-26 13:00:00|2178.2|2177.9|2178.9|2178.6|2183.4|2183.1|2177|2176.7|3957
1740578400000|2025-02-26 14:00:00|2178.8|2178.5|2195.4|2195.1|2198.4|2198.1|2173.3|2173|25081
1740582000000|2025-02-26 15:00:00|2195.6|2195.3|2195.4|2195.1|2201.4|2201.1|2189.9|2189.6|20158
1740585600000|2025-02-26 16:00:00|2195.8|2195.5|2190.8|2190.5|2198.9|2198.6|2190.2|2189.9|11742
1740589200000|2025-02-26 17:00:00|2190.7|2190.4|2180.2|2179.9|2196.1|2195.8|2178.3|2178|17184
1740592800000|2025-02-26 18:00:00|2180.1|2179.8|2169.2|2168.9|2183.7|2183.4|2165.7|2165.4|17905
1740596400000|2025-02-26 19:00:00|2168.8|2168.5|2167.2|2166.9|2176.1|2175.8|2166|2165.7|14220
1740600000000|2025-02-26 20:00:00|2167.1|2166.8|2174.2|2173.9|2175.8|2175.5|2165.2|2164.9|24900
1740603600000|2025-02-26 21:00:00|2174|2173.7|2178.1|2177.1|2179.1|2178.8|2171.1|2170.8|13844
1740607200000|2025-02-26 22:00:00|2178.2|2177.2|2174.1|2173.1|2178.6|2177.6|2174.1|2173.1|0
1740610800000|2025-02-26 23:00:00|2177.7|2177.4|2178.9|2178.6|2180.5|2180.2|2174.1|2173.8|1108
1740614400000|2025-02-27 00:00:00|2178.8|2178.5|2174.7|2174.4|2181|2180.7|2174.5|2174.2|971
1740618000000|2025-02-27 01:00:00|2174.8|2174.5|2180|2179.7|2180.9|2180.6|2174.2|2173.9|728
1740621600000|2025-02-27 02:00:00|2179.8|2179.5|2182.1|2181.8|2185.3|2185|2179.1|2178.8|649
1740625200000|2025-02-27 03:00:00|2182.4|2182.1|2181.7|2181.4|2184.1|2183.8|2181.6|2181.3|369
1740628800000|2025-02-27 04:00:00|2181.8|2181.5|2183.5|2183.2|2183.6|2183.3|2181.2|2180.9|317
1740632400000|2025-02-27 05:00:00|2183.6|2183.3|2189|2188.7|2190.2|2189.9|2182.8|2182.5|494
1740636000000|2025-02-27 06:00:00|2189.1|2188.8|2189.5|2189.2|2191.4|2191.1|2188.5|2188.2|911
1740639600000|2025-02-27 07:00:00|2189.6|2189.3|2188.6|2188.3|2194.1|2193.8|2188.4|2188.1|1379
1740643200000|2025-02-27 08:00:00|2188.8|2188.5|2190.8|2190.5|2191.7|2191.4|2186|2185.7|1598
1740646800000|2025-02-27 09:00:00|2190.5|2190.2|2191.2|2190.9|2191.8|2191.5|2187.5|2187.2|1136
1740650400000|2025-02-27 10:00:00|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2188.7|2188.4|675
1740654000000|2025-02-27 11:00:00|2190.8|2190.5|2194.9|2194.6|2195.6|2195.3|2190.5|2190.2|1403
1740657600000|2025-02-27 12:00:00|2194.6|2194.3|2190.2|2189.9|2195.4|2195.1|2189.4|2189.1|2127
1740661200000|2025-02-27 13:00:00|2190.1|2189.8|2170.7|2170.4|2191.1|2190.8|2168.5|2168.2|14011
1740664800000|2025-02-27 14:00:00|2170.5|2170.2|2158.2|2157.9|2177.9|2177.6|2157|2156.7|29455
1740668400000|2025-02-27 15:00:00|2157.8|2157.5|2165.8|2165.5|2181.9|2181.6|2151.4|2151.1|29201
1740672000000|2025-02-27 16:00:00|2166|2165.7|2164.8|2164.5|2177.9|2177.6|2163.7|2163.4|12405
1740675600000|2025-02-27 17:00:00|2165.3|2165|2163.2|2162.9|2170.2|2169.9|2159|2158.7|12180
1740679200000|2025-02-27 18:00:00|2163.3|2163|2166.7|2166.4|2170.3|2170|2163.1|2162.8|7791
1740682800000|2025-02-27 19:00:00|2167|2166.7|2153|2152.7|2167.4|2167.1|2146.9|2146.6|21037
1740686400000|2025-02-27 20:00:00|2153.3|2153|2140.8|2140.5|2153.5|2153.2|2139|2138.7|40786
1740690000000|2025-02-27 21:00:00|2140.4|2140.1|2143.4|2142.4|2144.5|2144.2|2139|2138.7|12002
1740693600000|2025-02-27 22:00:00|2143.5|2142.5|2144.4|2143.4|2144.6|2143.6|2142.6|2141.6|0
1740697200000|2025-02-27 23:00:00|2142.5|2142.2|2142.6|2142.3|2146|2145.7|2140.9|2140.6|1142
1740700800000|2025-02-28 00:00:00|2142.4|2142.1|2136.1|2135.8|2143.7|2143.4|2136.1|2135.8|1333
1740704400000|2025-02-28 01:00:00|2136.3|2136|2137.2|2136.9|2141.4|2141.1|2132.5|2132.2|1255
1740708000000|2025-02-28 02:00:00|2137.1|2136.8|2133.1|2132.8|2139.6|2139.3|2132.7|2132.4|1217
1740711600000|2025-02-28 03:00:00|2133|2132.7|2131.1|2130.8|2134.3|2134|2128.6|2128.3|1802
1740715200000|2025-02-28 04:00:00|2131.2|2130.9|2136|2135.7|2137.6|2137.3|2130.3|2130|881
1740718800000|2025-02-28 05:00:00|2135.8|2135.5|2136.1|2135.8|2138.3|2138|2135.1|2134.8|408
1740722400000|2025-02-28 06:00:00|2136.2|2135.9|2133|2132.7|2137.2|2136.9|2132.4|2132.1|810
1740726000000|2025-02-28 07:00:00|2133.1|2132.8|2136.8|2136.5|2137.7|2137.4|2130.3|2130|1216
1740729600000|2025-02-28 08:00:00|2136.7|2136.4|2136.9|2136.6|2139.9|2139.6|2134.9|2134.6|1552
1740733200000|2025-02-28 09:00:00|2137.1|2136.8|2140.5|2140.2|2141.5|2141.2|2136.3|2136|1923
1740736800000|2025-02-28 10:00:00|2140.3|2140|2140.1|2139.8|2141.5|2141.2|2138.2|2137.9|1119
1740740400000|2025-02-28 11:00:00|2140.2|2139.9|2138.3|2138|2141.5|2141.2|2136.9|2136.6|1227
1740744000000|2025-02-28 12:00:00|2137.9|2137.6|2137.7|2137.4|2140.2|2139.9|2135.7|2135.4|2827
1740747600000|2025-02-28 13:00:00|2137.6|2137.3|2136.9|2136.6|2140.4|2140.1|2132.6|2132.3|5834
1740751200000|2025-02-28 14:00:00|2137|2136.7|2138.9|2138.6|2143.1|2142.8|2125.7|2125.4|32499
1740754800000|2025-02-28 15:00:00|2138.7|2138.4|2155.9|2155.6|2156.4|2156.1|2137.6|2137.3|25764
1740758400000|2025-02-28 16:00:00|2156|2155.7|2152.4|2152.1|2157.9|2157.6|2144|2143.7|15915
1740762000000|2025-02-28 17:00:00|2152.5|2152.2|2134.9|2134.6|2155|2154.7|2134.6|2134.3|16134
1740765600000|2025-02-28 18:00:00|2134.8|2134.5|2133.2|2132.9|2145.4|2145.1|2127.7|2127.4|20280
1740769200000|2025-02-28 19:00:00|2133.1|2132.8|2146.4|2146.1|2147.2|2146.9|2132.8|2132.5|13521
1740772800000|2025-02-28 20:00:00|2145.8|2145.5|2163.1|2162.8|2163.1|2162.8|2144.7|2144.4|47398
1740776400000|2025-02-28 21:00:00|2162.9|2162.6|2160.1|2159.1|2162.9|2162.6|2158.3|2158|14221
1740956400000|2025-03-02 23:00:00|2164.1|2163.8|2183.7|2183.4|2191.4|2191.1|2163.5|2163.2|4685
1740960000000|2025-03-03 00:00:00|2183.8|2183.5|2169.4|2169.1|2184.8|2184.5|2168.1|2167.8|2083
1740963600000|2025-03-03 01:00:00|2169.5|2169.2|2171.8|2171.5|2172.8|2172.5|2166.1|2165.8|1094
1740967200000|2025-03-03 02:00:00|2171.6|2171.3|2173.7|2173.4|2176.4|2176.1|2171.5|2171.2|810
1740970800000|2025-03-03 03:00:00|2173.8|2173.5|2173.4|2173.1|2174|2173.7|2171.1|2170.8|629
1740974400000|2025-03-03 04:00:00|2173.5|2173.2|2176|2175.7|2176.3|2176|2172.8|2172.5|336
1740978000000|2025-03-03 05:00:00|2175.9|2175.6|2175.9|2175.6|2177.4|2177.1|2174.8|2174.5|664
1740981600000|2025-03-03 06:00:00|2175.8|2175.5|2176.7|2176.4|2178.2|2177.9|2174|2173.7|677
1740985200000|2025-03-03 07:00:00|2176.9|2176.6|2174.4|2174.1|2177.2|2176.9|2170.9|2170.6|1120
1740988800000|2025-03-03 08:00:00|2174.3|2174|2170.4|2170.1|2178.5|2178.2|2167.7|2167.4|3108
1740992400000|2025-03-03 09:00:00|2170.3|2170|2177.7|2177.4|2178.3|2178|2168.2|2167.9|2128
1740996000000|2025-03-03 10:00:00|2177.8|2177.5|2178|2177.7|2178.9|2178.6|2174.4|2174.1|1153
1740999600000|2025-03-03 11:00:00|2178.1|2177.8|2179|2178.7|2180.4|2180.1|2176|2175.7|1271
1741003200000|2025-03-03 12:00:00|2178.4|2178.1|2181.4|2181.1|2182.9|2182.6|2177.8|2177.5|3340
1741006800000|2025-03-03 13:00:00|2181.6|2181.3|2173.2|2172.9|2181.7|2181.4|2172|2171.7|3836
1741010400000|2025-03-03 14:00:00|2173.1|2172.8|2153.2|2152.9|2176.9|2176.6|2151.5|2151.2|30521
1741014000000|2025-03-03 15:00:00|2149.9|2149.6|2151.9|2151.6|2164.2|2163.9|2143.4|2143.1|33397
1741017600000|2025-03-03 16:00:00|2152.6|2152.3|2153.4|2153.1|2156.6|2156.3|2143.3|2143|16937
1741021200000|2025-03-03 17:00:00|2152.7|2152.4|2150.5|2150.2|2160.6|2160.3|2149.1|2148.8|11386
1741024800000|2025-03-03 18:00:00|2149.9|2149.6|2133.1|2132.8|2151.3|2151|2128|2127.7|26700
1741028400000|2025-03-03 19:00:00|2133|2132.7|2116|2115.7|2139.4|2139.1|2115.8|2115.5|24213
1741032000000|2025-03-03 20:00:00|2115.7|2115.4|2103.6|2103.3|2115.8|2115.5|2089.5|2089.2|57615
1741035600000|2025-03-03 21:00:00|2103.5|2103.2|2110.4|2109.4|2111.3|2111|2103|2102.7|14797
1741039200000|2025-03-03 22:00:00|2110.5|2109.5|2109.6|2108.6|2110.6|2109.6|2109.2|2108.2|0
1741042800000|2025-03-03 23:00:00|2109.5|2108.5|2106|2105.7|2113.2|2112.9|2104.8|2104.5|2044
1741046400000|2025-03-04 00:00:00|2105.7|2105.4|2107.4|2107.1|2109.2|2108.9|2102.9|2102.6|2044
1741050000000|2025-03-04 01:00:00|2107.6|2107.3|2100.9|2100.6|2109.6|2109.3|2100.1|2099.8|1218
1741053600000|2025-03-04 02:00:00|2100.8|2100.5|2104.6|2104.3|2105.8|2105.5|2100.1|2099.8|722
1741057200000|2025-03-04 03:00:00|2104.7|2104.4|2105.7|2105.4|2107.7|2107.4|2102.3|2102|956
1741060800000|2025-03-04 04:00:00|2105.8|2105.5|2103.5|2103.2|2107.8|2107.5|2103.1|2102.8|535
1741064400000|2025-03-04 05:00:00|2103.6|2103.3|2107.1|2106.8|2110.2|2109.9|2098.8|2098.5|1881
1741068000000|2025-03-04 06:00:00|2106.9|2106.6|2107.8|2107.5|2109.3|2109|2103.8|2103.5|698
1741071600000|2025-03-04 07:00:00|2107.9|2107.6|2102|2101.7|2108.7|2108.4|2100.4|2100.1|1436
1741075200000|2025-03-04 08:00:00|2101.6|2101.3|2102.7|2102.4|2109.2|2108.9|2098.6|2098.3|2929
1741078800000|2025-03-04 09:00:00|2102.4|2102.1|2097.8|2097.5|2106.4|2106.1|2096.1|2095.8|2835
1741082400000|2025-03-04 10:00:00|2097.9|2097.6|2094|2093.7|2098.1|2097.8|2090.3|2090|3092
1741086000000|2025-03-04 11:00:00|2093.9|2093.6|2093.8|2093.5|2097|2096.7|2091.8|2091.5|2757
1741089600000|2025-03-04 12:00:00|2093.3|2093|2084.4|2084.1|2095.6|2095.3|2083.5|2083.2|7360
1741093200000|2025-03-04 13:00:00|2084.5|2084.2|2075.9|2075.6|2085.2|2084.9|2073.2|2072.9|12534
1741096800000|2025-03-04 14:00:00|2075.4|2075.1|2057.5|2057.2|2082.5|2082.2|2057|2056.7|46820
1741100400000|2025-03-04 15:00:00|2057.4|2057.1|2054.2|2053.9|2064.1|2063.8|2048|2047.7|45442
1741104000000|2025-03-04 16:00:00|2053.7|2053.4|2066|2065.7|2067.5|2067.2|2046.8|2046.5|34191
1741107600000|2025-03-04 17:00:00|2066.3|2066|2070.9|2070.6|2080.1|2079.8|2060.7|2060.4|31390
1741111200000|2025-03-04 18:00:00|2071|2070.7|2092.9|2092.6|2094.9|2094.6|2070.6|2070.3|22178
1741114800000|2025-03-04 19:00:00|2092.6|2092.3|2102.4|2102.1|2103.4|2103.1|2092.4|2092.1|23677
1741118400000|2025-03-04 20:00:00|2102.1|2101.8|2079.1|2078.8|2112.9|2112.6|2077|2076.7|50297
1741122000000|2025-03-04 21:00:00|2078.9|2078.6|2098.8|2097.8|2103.1|2102.8|2078.9|2078.6|24716
1741125600000|2025-03-04 22:00:00|2098.7|2097.7|2100.5|2099.5|2100.6|2099.6|2097.8|2096.8|0
1741129200000|2025-03-04 23:00:00|2100.3|2099.3|2104|2103.7|2105|2104.7|2097|2096.7|1446
1741132800000|2025-03-05 00:00:00|2103.9|2103.6|2103|2102.7|2106|2105.7|2097.1|2096.8|2131
1741136400000|2025-03-05 01:00:00|2103.1|2102.8|2098.5|2098.2|2103.5|2103.2|2094.1|2093.8|1989
1741140000000|2025-03-05 02:00:00|2098.6|2098.3|2094.5|2094.2|2099.6|2099.3|2092.3|2092|1693
1741143600000|2025-03-05 03:00:00|2094.2|2093.9|2100.7|2100.4|2102.9|2102.6|2091.9|2091.6|1882
1741147200000|2025-03-05 04:00:00|2100.5|2100.2|2100.4|2100.1|2103.1|2102.8|2099.4|2099.1|634
1741150800000|2025-03-05 05:00:00|2100.5|2100.2|2100.7|2100.4|2101.5|2101.2|2096.3|2096|457
1741154400000|2025-03-05 06:00:00|2100.8|2100.5|2100.3|2100|2102|2101.7|2097.3|2097|369
1741158000000|2025-03-05 07:00:00|2100.4|2100.1|2098.8|2098.5|2103.8|2103.5|2097.7|2097.4|1124
1741161600000|2025-03-05 08:00:00|2098.9|2098.6|2102.8|2102.5|2105.2|2104.9|2096.6|2096.3|2797
1741165200000|2025-03-05 09:00:00|2102.9|2102.6|2109.9|2109.6|2112.3|2112|2097.5|2097.2|2850
1741168800000|2025-03-05 10:00:00|2110|2109.7|2104.6|2104.3|2111.1|2110.8|2104.1|2103.8|2054
1741172400000|2025-03-05 11:00:00|2104.9|2104.6|2095.7|2095.4|2105.5|2105.2|2092.7|2092.4|2888
1741176000000|2025-03-05 12:00:00|2096.1|2095.8|2093.6|2093.3|2099.8|2099.5|2092.8|2092.5|3568
1741179600000|2025-03-05 13:00:00|2093.9|2093.6|2080.8|2080.5|2099|2098.7|2079.9|2079.6|12844
1741183200000|2025-03-05 14:00:00|2080.5|2080.2|2076.9|2076.6|2090.8|2090.5|2071.7|2071.4|31176
1741186800000|2025-03-05 15:00:00|2079|2078.7|2082.2|2081.9|2094.1|2093.8|2075|2074.7|32092
1741190400000|2025-03-05 16:00:00|2081.9|2081.6|2072.4|2072.1|2082|2081.7|2063|2062.7|27844
1741194000000|2025-03-05 17:00:00|2072.6|2072.3|2087.2|2086.9|2088.2|2087.9|2072.2|2071.9|17942
1741197600000|2025-03-05 18:00:00|2087.3|2087|2089.4|2089.1|2089.9|2089.6|2074.4|2074.1|23815
1741201200000|2025-03-05 19:00:00|2089.5|2089.2|2096.6|2096.3|2103.5|2103.2|2087.7|2087.4|16707
1741204800000|2025-03-05 20:00:00|2096.1|2095.8|2100.5|2100.2|2103.6|2103.3|2092.6|2092.3|40605
1741208400000|2025-03-05 21:00:00|2100.1|2099.8|2098.3|2097.3|2101.8|2101.5|2097.3|2097|9955
1741212000000|2025-03-05 22:00:00|2098.1|2097.1|2098.5|2097.5|2099.1|2098.1|2098.1|2097.1|0
1741215600000|2025-03-05 23:00:00|2099.2|2098.2|2099.3|2099|2102.6|2102.3|2097.8|2097.5|1354
1741219200000|2025-03-06 00:00:00|2099.1|2098.8|2096|2095.7|2101.6|2101.3|2095.5|2095.2|757
1741222800000|2025-03-06 01:00:00|2096.1|2095.8|2097.8|2097.5|2099.2|2098.9|2095.8|2095.5|863
1741226400000|2025-03-06 02:00:00|2097.9|2097.6|2097.6|2097.3|2099.6|2099.3|2096.8|2096.5|298
1741230000000|2025-03-06 03:00:00|2097.7|2097.4|2099.7|2099.4|2100.2|2099.9|2095.6|2095.3|401
1741233600000|2025-03-06 04:00:00|2099.6|2099.3|2100|2099.7|2100.9|2100.6|2099.2|2098.9|252
1741237200000|2025-03-06 05:00:00|2100.1|2099.8|2098|2097.7|2100.6|2100.3|2097.7|2097.4|448
1741240800000|2025-03-06 06:00:00|2098.1|2097.8|2101.1|2100.8|2101.7|2101.4|2097.5|2097.2|265
1741244400000|2025-03-06 07:00:00|2101.2|2100.9|2089.8|2089.5|2102.5|2102.2|2089.5|2089.2|1529
1741248000000|2025-03-06 08:00:00|2089.9|2089.6|2085.1|2084.8|2091.7|2091.4|2084.3|2084|3288
1741251600000|2025-03-06 09:00:00|2085.3|2085|2080.1|2079.8|2090.3|2090|2077.6|2077.3|3022
1741255200000|2025-03-06 10:00:00|2080|2079.7|2076.1|2075.8|2083.3|2083|2075.7|2075.4|2581
1741258800000|2025-03-06 11:00:00|2076|2075.7|2081.8|2081.5|2082.3|2082|2073|2072.7|3265
1741262400000|2025-03-06 12:00:00|2081.5|2081.2|2074.2|2073.9|2082|2081.7|2072.7|2072.4|4113
1741266000000|2025-03-06 13:00:00|2074.3|2074|2074.9|2074.6|2077.1|2076.8|2064.2|2063.9|10066
1741269600000|2025-03-06 14:00:00|2075|2074.7|2066.8|2066.5|2078.6|2078.3|2060.1|2059.8|31878
1741273200000|2025-03-06 15:00:00|2066.5|2066.2|2088.7|2088.4|2091.1|2090.8|2065.1|2064.8|33965
1741276800000|2025-03-06 16:00:00|2089|2088.7|2074.8|2074.5|2096.4|2096.1|2074.7|2074.4|27343
1741280400000|2025-03-06 17:00:00|2074.6|2074.3|2066.4|2066.1|2077.9|2077.6|2058.7|2058.4|30343
1741284000000|2025-03-06 18:00:00|2065.9|2065.6|2061.3|2061|2072.2|2071.9|2056.5|2056.2|16309
1741287600000|2025-03-06 19:00:00|2061.2|2060.9|2062.3|2062|2084.3|2084|2053.9|2053.6|26542
1741291200000|2025-03-06 20:00:00|2062|2061.7|2067.7|2067.4|2077.7|2077.4|2060.5|2060.2|40926
1741294800000|2025-03-06 21:00:00|2067.3|2067|2070.9|2069.9|2074.6|2074.3|2065.4|2065.1|13190
1741298400000|2025-03-06 22:00:00|2071|2070|2072.6|2071.6|2073.4|2072.4|2070.4|2069.4|0
1741302000000|2025-03-06 23:00:00|2073.5|2072.5|2072.8|2072.5|2073.9|2073.6|2069.5|2069.2|1161
1741305600000|2025-03-07 00:00:00|2072.6|2072.3|2072.8|2072.5|2074.9|2074.6|2069.7|2069.4|904
1741309200000|2025-03-07 01:00:00|2073.1|2072.8|2074.5|2074.2|2076.6|2076.3|2071.5|2071.2|537
1741312800000|2025-03-07 02:00:00|2074.4|2074.1|2073.5|2073.2|2076.7|2076.4|2072.3|2072|279
1741316400000|2025-03-07 03:00:00|2073.6|2073.3|2071|2070.7|2073.8|2073.5|2070.7|2070.4|251
1741320000000|2025-03-07 04:00:00|2070.9|2070.6|2071.6|2071.3|2072.3|2072|2068.9|2068.6|240
1741323600000|2025-03-07 05:00:00|2071.5|2071.2|2068.9|2068.6|2072|2071.7|2067.9|2067.6|225
1741327200000|2025-03-07 06:00:00|2069|2068.7|2066.6|2066.3|2069.4|2069.1|2066|2065.7|422
1741330800000|2025-03-07 07:00:00|2066.5|2066.2|2071.3|2071|2071.9|2071.6|2066|2065.7|859
1741334400000|2025-03-07 08:00:00|2071.5|2071.2|2070.4|2070.1|2073.2|2072.9|2067.7|2067.4|1956
1741338000000|2025-03-07 09:00:00|2070.5|2070.2|2073.3|2073|2077.3|2077|2069.7|2069.4|1999
1741341600000|2025-03-07 10:00:00|2073.2|2072.9|2072.5|2072.2|2073.6|2073.3|2068.8|2068.5|945
1741345200000|2025-03-07 11:00:00|2072.6|2072.3|2074.1|2073.8|2074.5|2074.2|2070.7|2070.4|1124
1741348800000|2025-03-07 12:00:00|2074.2|2073.9|2072.4|2072.1|2078.7|2078.4|2068.5|2068.2|5844
1741352400000|2025-03-07 13:00:00|2072.5|2072.2|2066.5|2066.2|2098|2097.7|2065.9|2065.6|18288
1741356000000|2025-03-07 14:00:00|2066.6|2066.3|2071.5|2071.2|2079.7|2079.4|2056.5|2056.2|41256
1741359600000|2025-03-07 15:00:00|2071.6|2071.3|2056.6|2056.3|2077.8|2077.5|2046.5|2046.2|43406
1741363200000|2025-03-07 16:00:00|2056.7|2056.4|2038.5|2038.2|2057.4|2057.1|2033.2|2032.9|28607
1741366800000|2025-03-07 17:00:00|2039|2038.7|2054.4|2054.1|2065|2064.7|2031.7|2031.4|30832
1741370400000|2025-03-07 18:00:00|2054.3|2054|2077.9|2077.6|2078|2077.7|2054.1|2053.8|24649
1741374000000|2025-03-07 19:00:00|2078|2077.7|2077.9|2077.6|2086|2085.7|2072.4|2072.1|19750
1741377600000|2025-03-07 20:00:00|2077.6|2077.3|2074.5|2074.2|2086.1|2085.8|2072.3|2072|40140
1741381200000|2025-03-07 21:00:00|2074.3|2074|2075.2|2074.2|2075.4|2075.1|2070.6|2070.3|11436
1741557600000|2025-03-09 22:00:00|2062.5|2062.2|2052.6|2052.3|2064.7|2064.4|2045.4|2045.1|3620
1741561200000|2025-03-09 23:00:00|2052.8|2052.5|2054|2053.7|2055|2054.7|2041.7|2041.4|1905
1741564800000|2025-03-10 00:00:00|2053.8|2053.5|2058.4|2058.1|2058.5|2058.2|2052.5|2052.2|1193
1741568400000|2025-03-10 01:00:00|2058.5|2058.2|2063.2|2062.9|2063.3|2063|2057.9|2057.6|981
1741572000000|2025-03-10 02:00:00|2062.9|2062.6|2064|2063.7|2065.1|2064.8|2061.6|2061.3|632
1741575600000|2025-03-10 03:00:00|2063.9|2063.6|2064|2063.7|2065.6|2065.3|2061.3|2061|575
1741579200000|2025-03-10 04:00:00|2064.1|2063.8|2063.4|2063.1|2066.3|2066|2063|2062.7|462
1741582800000|2025-03-10 05:00:00|2063.6|2063.3|2062.5|2062.2|2065.6|2065.3|2061.3|2061|419
1741586400000|2025-03-10 06:00:00|2062.6|2062.3|2064.6|2064.3|2065.9|2065.6|2062.5|2062.2|417
1741590000000|2025-03-10 07:00:00|2065|2064.7|2063.5|2063.2|2066.9|2066.6|2062.2|2061.9|1231
1741593600000|2025-03-10 08:00:00|2064.3|2064|2045.5|2045.2|2065|2064.7|2044.2|2043.9|4004
1741597200000|2025-03-10 09:00:00|2045.2|2044.9|2054.7|2054.4|2058.4|2058.1|2044.3|2044|2507
1741600800000|2025-03-10 10:00:00|2054.9|2054.6|2051.7|2051.4|2057.4|2057.1|2049.9|2049.6|2408
1741604400000|2025-03-10 11:00:00|2052.8|2052.5|2052.8|2052.5|2057.6|2057.3|2048.4|2048.1|4173
1741608000000|2025-03-10 12:00:00|2053|2052.7|2052.4|2052.1|2054|2053.7|2046|2045.7|5683
1741611600000|2025-03-10 13:00:00|2052.3|2052|2048.4|2048.1|2061.8|2061.5|2045|2044.7|31125
1741615200000|2025-03-10 14:00:00|2048.2|2047.9|2039.2|2038.9|2048.3|2048|2033.4|2033.1|31439
1741618800000|2025-03-10 15:00:00|2039.7|2039.4|2040.7|2040.4|2054.7|2054.4|2039.4|2039.1|25988
1741622400000|2025-03-10 16:00:00|2040.4|2040.1|2036.2|2035.9|2050.2|2049.9|2036|2035.7|15241
1741626000000|2025-03-10 17:00:00|2036.3|2036|2020.1|2019.8|2036.9|2036.6|2019.7|2019.4|22009
1741629600000|2025-03-10 18:00:00|2020|2019.7|2006.8|2006.5|2022.7|2022.4|2005.9|2005.6|26897
1741633200000|2025-03-10 19:00:00|2006.5|2006.2|2021.4|2021.1|2035.2|2034.9|2001.3|2001|64027
1741636800000|2025-03-10 20:00:00|2021.2|2020.9|2024.6|2023.6|2025|2024.7|2017.6|2017.3|15561
1741640400000|2025-03-10 21:00:00|2024.7|2023.7|2022.1|2021.1|2025|2024|2022.1|2021.1|0
1741644000000|2025-03-10 22:00:00|2025.1|2024.8|2021.1|2020.8|2027|2026.7|2017.7|2017.4|2580
1741647600000|2025-03-10 23:00:00|2020.9|2020.6|2018|2017.7|2023.3|2023|2010.4|2010.1|2793
1741651200000|2025-03-11 00:00:00|2018.4|2018.1|2010|2009.7|2020.3|2020|2002.6|2002.3|3985
1741654800000|2025-03-11 01:00:00|2010.1|2009.8|2015|2014.7|2016.3|2016|2001.8|2001.5|2052
1741658400000|2025-03-11 02:00:00|2015.1|2014.8|2025.6|2025.3|2027.6|2027.3|2014|2013.7|1837
1741662000000|2025-03-11 03:00:00|2025.7|2025.4|2028.2|2027.9|2033.4|2033.1|2025.7|2025.4|1551
1741665600000|2025-03-11 04:00:00|2028.1|2027.8|2031|2030.7|2033.5|2033.2|2026.5|2026.2|722
1741669200000|2025-03-11 05:00:00|2030.9|2030.6|2032.1|2031.8|2034|2033.7|2028.7|2028.4|668
1741672800000|2025-03-11 06:00:00|2031.8|2031.5|2029.2|2028.9|2033.9|2033.6|2028.7|2028.4|761
1741676400000|2025-03-11 07:00:00|2029.7|2029.4|2033.3|2033|2034.9|2034.6|2025.7|2025.4|1421
1741680000000|2025-03-11 08:00:00|2033.2|2032.9|2039.6|2039.3|2040|2039.7|2030.9|2030.6|5630
1741683600000|2025-03-11 09:00:00|2039.5|2039.2|2041.8|2041.5|2044.2|2043.9|2038.1|2037.8|5860
1741687200000|2025-03-11 10:00:00|2041.6|2041.3|2041|2040.7|2043.9|2043.6|2037.6|2037.3|3518
1741690800000|2025-03-11 11:00:00|2040.9|2040.6|2041.7|2041.4|2043.2|2042.9|2037.7|2037.4|6935
1741694400000|2025-03-11 12:00:00|2041.6|2041.3|2033.1|2032.8|2042.5|2042.2|2031.2|2030.9|7151
1741698000000|2025-03-11 13:00:00|2033.2|2032.9|2028.2|2027.9|2039.3|2039|2019.6|2019.3|38856
1741701600000|2025-03-11 14:00:00|2025.3|2025|2007|2006.7|2040.7|2040.4|2001.8|2001.5|56070
1741705200000|2025-03-11 15:00:00|2006.7|2006.4|2018.6|2018.3|2030.3|2030|2004.7|2004.4|33080
1741708800000|2025-03-11 16:00:00|2018.5|2018.2|2009.4|2009.1|2022|2021.7|2007.8|2007.5|22157
1741712400000|2025-03-11 17:00:00|2009.5|2009.2|2008.1|2007.8|2014.7|2014.4|1999.1|1998.8|27491
1741716000000|2025-03-11 18:00:00|2007.7|2007.4|2041.3|2041|2045.7|2045.4|2007.4|2007.1|36255
1741719600000|2025-03-11 19:00:00|2041.5|2041.2|2021.6|2021.3|2046.5|2046.2|2021.6|2021.3|53558
1741723200000|2025-03-11 20:00:00|2021.5|2021.2|2025.4|2024.4|2029.4|2029.1|2020.6|2020.3|13899
1741726800000|2025-03-11 21:00:00|2025.3|2024.3|2025.7|2024.7|2026.2|2025.2|2025|2024|0
1741730400000|2025-03-11 22:00:00|2026.7|2025.7|2030.8|2030.5|2031.7|2031.4|2023.7|2023.4|1199
1741734000000|2025-03-11 23:00:00|2030.5|2030.2|2031|2030.7|2031.5|2031.2|2026.6|2026.3|701
1741737600000|2025-03-12 00:00:00|2031.1|2030.8|2031|2030.7|2033.9|2033.6|2028.5|2028.2|1463
1741741200000|2025-03-12 01:00:00|2030.9|2030.6|2031.2|2030.9|2032.1|2031.8|2027.8|2027.5|474
1741744800000|2025-03-12 02:00:00|2031.1|2030.8|2029.3|2029|2033.6|2033.3|2028.7|2028.4|435
1741748400000|2025-03-12 03:00:00|2029.4|2029.1|2028.4|2028.1|2030.1|2029.8|2026.8|2026.5|414
1741752000000|2025-03-12 04:00:00|2028.3|2028|2029.3|2029|2031.2|2030.9|2027.5|2027.2|293
1741755600000|2025-03-12 05:00:00|2029.4|2029.1|2032.6|2032.3|2032.9|2032.6|2029.2|2028.9|398
1741759200000|2025-03-12 06:00:00|2032.4|2032.1|2026.2|2025.9|2032.6|2032.3|2025.2|2024.9|499
1741762800000|2025-03-12 07:00:00|2026.3|2026|2031.5|2031.2|2032.6|2032.3|2025.1|2024.8|950
1741766400000|2025-03-12 08:00:00|2031.4|2031.1|2037.2|2036.9|2037.6|2037.3|2027.4|2027.1|2346
1741770000000|2025-03-12 09:00:00|2037.4|2037.1|2033.9|2033.6|2038.2|2037.9|2030.5|2030.2|2004
1741773600000|2025-03-12 10:00:00|2034.1|2033.8|2032.4|2032.1|2034.8|2034.5|2028.9|2028.6|1705
1741777200000|2025-03-12 11:00:00|2032.3|2032|2033.3|2033|2036.6|2036.3|2031.9|2031.6|2819
1741780800000|2025-03-12 12:00:00|2033.4|2033.1|2046.9|2046.6|2075.9|2075.6|2031.5|2031.2|27003
1741784400000|2025-03-12 13:00:00|2046.8|2046.5|2030.2|2029.9|2051.1|2050.8|2022.8|2022.5|38660
1741788000000|2025-03-12 14:00:00|2029.9|2029.6|2014.1|2013.8|2032.1|2031.8|2013.2|2012.9|37582
1741791600000|2025-03-12 15:00:00|2014|2013.7|2019|2018.7|2023|2022.7|2009|2008.7|26403
1741795200000|2025-03-12 16:00:00|2018.9|2018.6|2021.4|2021.1|2030.1|2029.8|2014.7|2014.4|22936
1741798800000|2025-03-12 17:00:00|2022|2021.7|2022.2|2021.9|2036.2|2035.9|2020.2|2019.9|18037
1741802400000|2025-03-12 18:00:00|2022.3|2022|2037.3|2037|2041.3|2041|2021.2|2020.9|17156
1741806000000|2025-03-12 19:00:00|2037|2036.7|2024.9|2024.6|2037.2|2036.9|2024.8|2024.5|34360
1741809600000|2025-03-12 20:00:00|2024.8|2024.5|2023|2022|2026.7|2026.4|2022.2|2021.9|10237
1741813200000|2025-03-12 21:00:00|2023.1|2022.1|2023.6|2022.6|2023.9|2022.9|2023|2022|0
1741816800000|2025-03-12 22:00:00|2023.7|2022.7|2026.5|2026.2|2027.2|2026.9|2021.8|2021.5|1261
1741820400000|2025-03-12 23:00:00|2026.7|2026.4|2030.2|2029.9|2030.5|2030.2|2026.4|2026.1|784
1741824000000|2025-03-13 00:00:00|2030.3|2030|2027.5|2027.2|2032|2031.7|2026.9|2026.6|767
1741827600000|2025-03-13 01:00:00|2027.4|2027.1|2028.9|2028.6|2029.2|2028.9|2025.5|2025.2|1132
1741831200000|2025-03-13 02:00:00|2028.7|2028.4|2026.8|2026.5|2029.9|2029.6|2026.6|2026.3|542
1741834800000|2025-03-13 03:00:00|2026.7|2026.4|2021.4|2021.1|2027|2026.7|2020.7|2020.4|960
1741838400000|2025-03-13 04:00:00|2021.5|2021.2|2018.4|2018.1|2023.1|2022.8|2016|2015.7|1448
1741842000000|2025-03-13 05:00:00|2018.3|2018|2016.6|2016.3|2019.6|2019.3|2013.8|2013.5|729
1741845600000|2025-03-13 06:00:00|2016.5|2016.2|2018.7|2018.4|2019.6|2019.3|2010.8|2010.5|1123
1741849200000|2025-03-13 07:00:00|2019|2018.7|2011|2010.7|2019.6|2019.3|2009.5|2009.2|1392
1741852800000|2025-03-13 08:00:00|2011.1|2010.8|2018.4|2018.1|2018.6|2018.3|2008.4|2008.1|2946
1741856400000|2025-03-13 09:00:00|2018.3|2018|2026|2025.7|2026.3|2026|2015.6|2015.3|1806
1741860000000|2025-03-13 10:00:00|2025.9|2025.6|2024.8|2024.5|2027.8|2027.5|2023|2022.7|1996
1741863600000|2025-03-13 11:00:00|2024.9|2024.6|2021.6|2021.3|2026.2|2025.9|2017.7|2017.4|5501
1741867200000|2025-03-13 12:00:00|2021.5|2021.2|2024.3|2024|2028.6|2028.3|2015.1|2014.8|9335
1741870800000|2025-03-13 13:00:00|2024.1|2023.8|2013.2|2012.9|2034.3|2034|2012.1|2011.8|29887
1741874400000|2025-03-13 14:00:00|2013.1|2012.8|2011.4|2011.1|2028.4|2028.1|2009.6|2009.3|30272
1741878000000|2025-03-13 15:00:00|2011.8|2011.5|1998|1997.7|2014.8|2014.5|1997.4|1997.1|29781
1741881600000|2025-03-13 16:00:00|1998.2|1997.9|2000.2|1999.9|2007.9|2007.6|1995.7|1995.4|27927
1741885200000|2025-03-13 17:00:00|2000.1|1999.8|1984.2|1983.9|2002.3|2002|1983.6|1983.3|22271
1741888800000|2025-03-13 18:00:00|1983.8|1983.5|2002.5|2002.2|2003.3|2003|1983.6|1983.3|18471
1741892400000|2025-03-13 19:00:00|2002|2001.7|1994.6|1994.3|2006|2005.7|1991.9|1991.6|35425
1741896000000|2025-03-13 20:00:00|1993.9|1993.6|1998.7|1997.7|1999.5|1999.2|1993.8|1993.5|10383
1741899600000|2025-03-13 21:00:00|1998.8|1997.8|1998.4|1997.4|1998.8|1997.8|1996.8|1995.8|0
1741903200000|2025-03-13 22:00:00|1999.8|1998.8|2006.9|2006.6|2008.3|2008|1999|1998.1|1806
1741906800000|2025-03-13 23:00:00|2007|2006.7|2007|2006.7|2010|2009.7|2006.2|2005.9|791
1741910400000|2025-03-14 00:00:00|2006.7|2006.4|2010.7|2010.4|2012.6|2012.3|2004.5|2004.2|1063
1741914000000|2025-03-14 01:00:00|2011|2010.7|2011.5|2011.2|2014.5|2014.2|2010|2009.7|960
1741917600000|2025-03-14 02:00:00|2011.6|2011.3|2014|2013.7|2014.6|2014.3|2011.6|2011.3|664
1741921200000|2025-03-14 03:00:00|2013.9|2013.6|2014.8|2014.5|2016.1|2015.8|2013.8|2013.5|538
1741924800000|2025-03-14 04:00:00|2014.6|2014.3|2014.8|2014.5|2015.2|2014.9|2013.3|2013|324
1741928400000|2025-03-14 05:00:00|2014.7|2014.4|2012.2|2011.9|2016|2015.7|2011.9|2011.6|369
1741932000000|2025-03-14 06:00:00|2012.1|2011.8|2012.5|2012.2|2012.8|2012.5|2009.8|2009.5|384
1741935600000|2025-03-14 07:00:00|2011.7|2011.4|2009.7|2009.4|2012.3|2012|2008.5|2008.2|810
1741939200000|2025-03-14 08:00:00|2009.4|2009.1|2013.4|2013.1|2014.4|2014.1|2007.3|2007|1452
1741942800000|2025-03-14 09:00:00|2013.6|2013.3|2013.8|2013.5|2016|2015.7|2012.4|2012.1|1158
1741946400000|2025-03-14 10:00:00|2013.9|2013.6|2013.3|2013|2015.5|2015.2|2010.1|2009.8|2422
1741950000000|2025-03-14 11:00:00|2013.1|2012.8|2013.3|2013|2017.1|2016.8|2010.6|2010.3|2556
1741953600000|2025-03-14 12:00:00|2013.4|2013.1|2017.1|2016.8|2018.7|2018.4|2012.7|2012.4|4282
1741957200000|2025-03-14 13:00:00|2017|2016.7|2022.3|2022|2027.6|2027.3|2012.7|2012.4|40179
1741960800000|2025-03-14 14:00:00|2019.9|2019.6|2030.8|2030.5|2030.8|2030.5|2006.4|2006.1|48859
1741964400000|2025-03-14 15:00:00|2031|2030.7|2039.2|2038.9|2041.5|2041.2|2029.7|2029.4|30841
1741968000000|2025-03-14 16:00:00|2039.4|2039.1|2039.5|2039.2|2040.6|2040.3|2029.5|2029.2|28313
1741971600000|2025-03-14 17:00:00|2038.6|2038.3|2032.5|2032.2|2041.4|2041.1|2032|2031.7|18737
1741975200000|2025-03-14 18:00:00|2032.7|2032.4|2037.7|2037.4|2041|2040.7|2032.5|2032.2|18771
1741978800000|2025-03-14 19:00:00|2037.4|2037.1|2042.2|2041.9|2043.7|2043.4|2034.2|2033.9|38733
1741982400000|2025-03-14 20:00:00|2042|2041.7|2036.6|2035.6|2042|2041.7|2035.6|2035.3|12108
1742162400000|2025-03-16 22:00:00|2035.1|2034.8|2027|2026.7|2038.7|2038.4|2026.2|2025.9|1348
1742166000000|2025-03-16 23:00:00|2027.3|2027|2027.3|2027|2029.8|2029.5|2025.9|2025.6|428
1742169600000|2025-03-17 00:00:00|2027.6|2027.3|2029.4|2029.1|2030.8|2030.5|2026.6|2026.3|270
1742173200000|2025-03-17 01:00:00|2029.3|2029|2027.9|2027.6|2030.8|2030.5|2027.6|2027.3|98
1742176800000|2025-03-17 02:00:00|2027.8|2027.5|2026.9|2026.6|2028|2027.7|2026|2025.7|131
1742180400000|2025-03-17 03:00:00|2026.8|2026.5|2026.7|2026.4|2027.8|2027.5|2025.5|2025.2|187
1742184000000|2025-03-17 04:00:00|2026.6|2026.3|2027.4|2027.1|2028.4|2028.1|2026.4|2026.1|92
1742187600000|2025-03-17 05:00:00|2027.3|2027|2027|2026.7|2028.4|2028.1|2026.7|2026.4|444
1742191200000|2025-03-17 06:00:00|2027.2|2026.9|2025.9|2025.6|2027.7|2027.4|2023.4|2023.1|277
1742194800000|2025-03-17 07:00:00|2025.8|2025.5|2026.7|2026.4|2027|2026.7|2022.7|2022.4|399
1742198400000|2025-03-17 08:00:00|2026.3|2026|2028.9|2028.6|2029.5|2029.2|2022.8|2022.5|1799
1742202000000|2025-03-17 09:00:00|2028.7|2028.4|2029.3|2029|2031.5|2031.2|2028.1|2027.8|1856
1742205600000|2025-03-17 10:00:00|2029.2|2028.9|2032.8|2032.5|2033.4|2033.1|2028.6|2028.3|1420
1742209200000|2025-03-17 11:00:00|2033|2032.7|2031.5|2031.2|2035.4|2035.1|2031.2|2030.9|2196
1742212800000|2025-03-17 12:00:00|2031.4|2031.1|2040.5|2040.2|2042.9|2042.6|2028.7|2028.4|8423
1742216400000|2025-03-17 13:00:00|2040.4|2040.1|2051.3|2051|2060.9|2060.6|2037.6|2037.3|52411
1742220000000|2025-03-17 14:00:00|2051.4|2051.1|2050.5|2050.2|2054.2|2053.9|2044|2043.7|58174
1742223600000|2025-03-17 15:00:00|2050.6|2050.3|2053|2052.7|2061.7|2061.4|2050.1|2049.8|35915
1742227200000|2025-03-17 16:00:00|2052.9|2052.6|2057.5|2057.2|2060.7|2060.4|2051|2050.7|33475
1742230800000|2025-03-17 17:00:00|2057.4|2057.1|2064.4|2064.1|2065.3|2065|2054.7|2054.4|25047
1742234400000|2025-03-17 18:00:00|2064.2|2063.9|2070.6|2070.3|2073.4|2073.1|2064.2|2063.9|25566
1742238000000|2025-03-17 19:00:00|2070.7|2070.4|2066.9|2066.6|2072.7|2072.4|2066.2|2065.9|44402
1742241600000|2025-03-17 20:00:00|2066.6|2066.3|2064.4|2063.4|2066.7|2066.4|2062.7|2062.4|7965
1742245200000|2025-03-17 21:00:00|2064.3|2063.3|2063|2062|2064.3|2063.3|2062.4|2061.4|0
1742248800000|2025-03-17 22:00:00|2064.3|2064|2064.6|2064.3|2066.9|2066.6|2063|2062.7|775
1742252400000|2025-03-17 23:00:00|2064.7|2064.4|2063.6|2063.3|2064.7|2064.4|2062.2|2061.9|202
1742256000000|2025-03-18 00:00:00|2063.5|2063.2|2062.7|2062.4|2064.2|2063.9|2061.9|2061.6|245
1742259600000|2025-03-18 01:00:00|2062.6|2062.3|2058.2|2057.9|2063.7|2063.4|2057.6|2057.3|206
1742263200000|2025-03-18 02:00:00|2058.3|2058|2058|2057.7|2058.9|2058.6|2056.9|2056.6|116
1742266800000|2025-03-18 03:00:00|2058.1|2057.8|2056.3|2056|2058.3|2058|2055.3|2055|333
1742270400000|2025-03-18 04:00:00|2056.1|2055.8|2055.4|2055.1|2057.4|2057.1|2054.6|2054.3|184
1742274000000|2025-03-18 05:00:00|2055.3|2055|2056.3|2056|2056.8|2056.5|2055.3|2055|233
1742277600000|2025-03-18 06:00:00|2056.2|2055.9|2057.6|2057.3|2058.3|2058|2055.3|2055|182
1742281200000|2025-03-18 07:00:00|2057.5|2057.2|2057.1|2056.8|2058.7|2058.4|2056.2|2055.9|315
1742284800000|2025-03-18 08:00:00|2057|2056.7|2062.1|2061.8|2063.8|2063.5|2055.3|2055|2001
1742288400000|2025-03-18 09:00:00|2062.3|2062|2061.4|2061.1|2064|2063.7|2060.9|2060.6|2575
1742292000000|2025-03-18 10:00:00|2061.2|2060.9|2059.1|2058.8|2061.4|2061.1|2055.2|2054.9|4763
1742295600000|2025-03-18 11:00:00|2059.3|2059|2057.2|2056.9|2060.3|2060|2053.1|2052.8|4659
1742299200000|2025-03-18 12:00:00|2057.1|2056.8|2052.4|2052.1|2059|2058.7|2052.1|2051.8|7902
1742302800000|2025-03-18 13:00:00|2052.3|2052|2045.3|2045|2056.1|2055.8|2041.9|2041.6|35267
1742306400000|2025-03-18 14:00:00|2045.2|2044.9|2046.2|2045.9|2054.4|2054.1|2043.2|2042.9|63056
1742310000000|2025-03-18 15:00:00|2046.1|2045.8|2042.9|2042.6|2049.8|2049.5|2040.4|2040.1|32335
1742313600000|2025-03-18 16:00:00|2043|2042.7|2048.3|2048|2052.6|2052.3|2042|2041.7|23037
1742317200000|2025-03-18 17:00:00|2048.2|2047.9|2050|2049.7|2054.1|2053.8|2043.6|2043.3|21474
1742320800000|2025-03-18 18:00:00|2050.1|2049.8|2049.2|2048.9|2053.2|2052.9|2044.6|2044.3|23309
1742324400000|2025-03-18 19:00:00|2049.1|2048.8|2049|2048.7|2053.5|2053.2|2046.8|2046.5|35879
1742328000000|2025-03-18 20:00:00|2049.2|2048.9|2049.7|2048.7|2052.1|2051.8|2048.8|2048.5|8580
1742331600000|2025-03-18 21:00:00|2049.8|2048.8|2050.1|2049.1|2050.2|2049.2|2049.5|2048.5|1
1742335200000|2025-03-18 22:00:00|2049.6|2049.3|2051|2050.7|2052.1|2051.8|2046|2045.7|1220
1742338800000|2025-03-18 23:00:00|2051.2|2050.9|2052.6|2052.3|2053.4|2053.1|2049.9|2049.6|462
1742342400000|2025-03-19 00:00:00|2052.5|2052.2|2056.9|2056.6|2058.1|2057.8|2052.2|2051.9|989
1742346000000|2025-03-19 01:00:00|2056.8|2056.5|2055.6|2055.3|2057.1|2056.8|2055.1|2054.8|504
1742349600000|2025-03-19 02:00:00|2055.8|2055.5|2054.9|2054.6|2057.2|2056.9|2054.8|2054.5|519
1742353200000|2025-03-19 03:00:00|2055|2054.7|2055|2054.7|2056.6|2056.3|2054.3|2054|347
1742356800000|2025-03-19 04:00:00|2055.1|2054.8|2052.9|2052.6|2055.2|2054.9|2052.3|2052|187
1742360400000|2025-03-19 05:00:00|2053|2052.7|2053.1|2052.8|2055.1|2054.8|2052.3|2052|230
1742364000000|2025-03-19 06:00:00|2053|2052.7|2052.3|2052|2053.1|2052.8|2050.6|2050.3|205
1742367600000|2025-03-19 07:00:00|2052.2|2051.9|2048.5|2048.2|2052.3|2052|2046.2|2045.9|1816
1742371200000|2025-03-19 08:00:00|2048.7|2048.4|2051.7|2051.4|2054.4|2054.1|2048.2|2047.9|2261
1742374800000|2025-03-19 09:00:00|2051.8|2051.5|2054.3|2054|2055|2054.7|2049.5|2049.2|2681
1742378400000|2025-03-19 10:00:00|2054.4|2054.1|2054.6|2054.3|2056.9|2056.6|2054|2053.7|2868
1742382000000|2025-03-19 11:00:00|2054.5|2054.2|2053.4|2053.1|2057.1|2056.8|2051.6|2051.3|5960
1742385600000|2025-03-19 12:00:00|2053.2|2052.9|2051.5|2051.2|2054.6|2054.3|2051|2050.7|849
1742389200000|2025-03-19 13:00:00|2050.4|2050.1|2058|2057.7|2062.9|2062.6|2048.4|2048.1|33989
1742392800000|2025-03-19 14:00:00|2058.1|2057.8|2063.5|2063.2|2067|2066.7|2057.2|2056.9|31613
1742396400000|2025-03-19 15:00:00|2063.4|2063.1|2067.8|2067.5|2069.4|2069.1|2061.1|2060.8|25191
1742400000000|2025-03-19 16:00:00|2067.4|2067.1|2066.2|2065.9|2070.6|2070.3|2065.5|2065.2|18819
1742403600000|2025-03-19 17:00:00|2065.9|2065.6|2057.6|2057.3|2067.4|2067.1|2056.2|2055.9|14811
1742407200000|2025-03-19 18:00:00|2057|2056.7|2087.7|2087.4|2088.8|2088.5|2052.3|2052|40119
1742410800000|2025-03-19 19:00:00|2087.5|2087.2|2082.7|2082.4|2095.7|2095.4|2074.4|2074.1|57513
1742414400000|2025-03-19 20:00:00|2083|2082.7|2082.9|2081.9|2085.5|2085.2|2082.4|2081.8|11101
1742418000000|2025-03-19 21:00:00|2083|2082|2082.1|2081.1|2083.1|2082.1|2081.7|2080.7|0
1742421600000|2025-03-19 22:00:00|2082.3|2081.3|2089.5|2089.2|2091|2090.7|2082.1|2081.1|1150
1742425200000|2025-03-19 23:00:00|2089.4|2089.1|2091|2090.7|2091.4|2091.1|2088.5|2088.2|671
1742428800000|2025-03-20 00:00:00|2090.9|2090.6|2092.1|2091.8|2092.8|2092.5|2088.3|2088|1611
1742432400000|2025-03-20 01:00:00|2092|2091.7|2090|2089.7|2092.3|2092|2089.4|2089.1|519
1742436000000|2025-03-20 02:00:00|2089.9|2089.6|2093.4|2093.1|2094.2|2093.9|2089.9|2089.6|725
1742439600000|2025-03-20 03:00:00|2093.5|2093.2|2094.4|2094.1|2096|2095.7|2093.5|2093.2|651
1742443200000|2025-03-20 04:00:00|2094.3|2094|2094.1|2093.8|2095.3|2095|2093.5|2093.2|211
1742446800000|2025-03-20 05:00:00|2094.2|2093.9|2095|2094.7|2095.3|2095|2093.1|2092.8|495
1742450400000|2025-03-20 06:00:00|2095.1|2094.8|2091.3|2091|2095.2|2094.9|2091.2|2090.9|456
1742454000000|2025-03-20 07:00:00|2091.2|2090.9|2089.1|2088.8|2093.1|2092.8|2088.6|2088.3|1361
1742457600000|2025-03-20 08:00:00|2089.3|2089|2091.9|2091.6|2093.5|2093.2|2088.6|2088.3|2343
1742461200000|2025-03-20 09:00:00|2091.8|2091.5|2080.7|2080.4|2092.4|2092.1|2079|2078.7|3574
1742464800000|2025-03-20 10:00:00|2080.9|2080.6|2069.9|2069.6|2081.2|2080.9|2063.1|2062.8|5752
1742468400000|2025-03-20 11:00:00|2069.8|2069.5|2071.8|2071.5|2072.9|2072.6|2067.1|2066.8|3568
1742472000000|2025-03-20 12:00:00|2071.6|2071.3|2066.3|2066|2072.4|2072.1|2066.1|2065.8|4691
1742475600000|2025-03-20 13:00:00|2066.4|2066.1|2078.7|2078.4|2079.6|2079.3|2059.8|2059.5|25356
1742479200000|2025-03-20 14:00:00|2078.6|2078.3|2087.2|2086.9|2090.9|2090.6|2077.8|2077.5|25789
1742482800000|2025-03-20 15:00:00|2087.4|2087.1|2084.9|2084.6|2091.4|2091.1|2083.8|2083.5|14658
1742486400000|2025-03-20 16:00:00|2085|2084.7|2074.2|2073.9|2089.5|2089.2|2072.8|2072.5|20560
1742490000000|2025-03-20 17:00:00|2074|2073.7|2071.1|2070.8|2080.7|2080.4|2069|2068.7|13154
1742493600000|2025-03-20 18:00:00|2071.2|2070.9|2068.6|2068.3|2074.4|2074.1|2066|2065.7|12089
1742497200000|2025-03-20 19:00:00|2068.3|2068|2068.3|2068|2076.1|2075.8|2066.8|2066.5|29134
1742500800000|2025-03-20 20:00:00|2068.2|2067.9|2067|2066|2068.9|2068.6|2066.3|2065.9|11373
1742504400000|2025-03-20 21:00:00|2066.9|2065.9|2068.2|2067.2|2068.3|2067.3|2066.5|2065.5|0
1742508000000|2025-03-20 22:00:00|2066.7|2066.4|2068.3|2068|2070.6|2070.3|2066.7|2066.4|1270
1742511600000|2025-03-20 23:00:00|2068.2|2067.9|2068.8|2068.5|2069.4|2069.1|2065.4|2065.1|586
1742515200000|2025-03-21 00:00:00|2068.5|2068.2|2070.3|2070|2072.2|2071.9|2068.1|2067.8|753
1742518800000|2025-03-21 01:00:00|2070.2|2069.9|2071.8|2071.5|2072.4|2072.1|2068.9|2068.6|350
1742522400000|2025-03-21 02:00:00|2071.7|2071.4|2070.4|2070.1|2072.3|2072|2069.7|2069.4|1052
1742526000000|2025-03-21 03:00:00|2070.6|2070.3|2067.5|2067.2|2070.7|2070.4|2067.4|2067.1|909
1742529600000|2025-03-21 04:00:00|2067.4|2067.1|2065|2064.7|2068.4|2068.1|2064.5|2064.2|721
1742533200000|2025-03-21 05:00:00|2064.9|2064.6|2062.9|2062.6|2065.5|2065.2|2060.4|2060.1|1005
1742536800000|2025-03-21 06:00:00|2062.8|2062.5|2065.7|2065.4|2065.9|2065.6|2061.6|2061.3|814
1742540400000|2025-03-21 07:00:00|2065.5|2065.2|2060|2059.7|2065.9|2065.6|2056|2055.7|2212
1742544000000|2025-03-21 08:00:00|2059.9|2059.6|2053.2|2052.9|2063.6|2063.3|2048|2047.7|4733
1742547600000|2025-03-21 09:00:00|2053.5|2053.2|2056.7|2056.4|2058.3|2058|2050.8|2050.5|1730
1742551200000|2025-03-21 10:00:00|2057|2056.7|2060.6|2060.3|2061.3|2061|2055.7|2055.4|2075
1742554800000|2025-03-21 11:00:00|2060.7|2060.4|2057.6|2057.3|2061.2|2060.9|2056.8|2056.5|1772
1742558400000|2025-03-21 12:00:00|2057.3|2057|2046.2|2045.9|2060.7|2060.4|2045.5|2045.2|4598
1742562000000|2025-03-21 13:00:00|2046.1|2045.8|2046.5|2046.2|2048.8|2048.5|2039.3|2039|29419
1742565600000|2025-03-21 14:00:00|2046.6|2046.3|2050.3|2050|2050.5|2050.2|2034.3|2034|21686
1742569200000|2025-03-21 15:00:00|2050.7|2050.4|2044.7|2044.4|2051.9|2051.6|2042.4|2042.1|16462
1742572800000|2025-03-21 16:00:00|2044.5|2044.2|2059.9|2059.6|2060.4|2060.1|2043.1|2042.8|18265
1742576400000|2025-03-21 17:00:00|2059.7|2059.4|2056.3|2056|2061.5|2061.2|2053|2052.7|11541
1742580000000|2025-03-21 18:00:00|2056.2|2055.9|2057.3|2057|2060.7|2060.4|2054.5|2054.2|10892
1742583600000|2025-03-21 19:00:00|2057.5|2057.2|2056.3|2056|2057.9|2057.6|2051.4|2051.1|49145
1742587200000|2025-03-21 20:00:00|2056.2|2055.9|2059.8|2058.8|2060|2059.7|2055.3|2055|14431
1742767200000|2025-03-23 22:00:00|2069|2068.7|2069.1|2068.8|2074.9|2074.6|2068.8|2068.5|1713
1742770800000|2025-03-23 23:00:00|2069.2|2068.9|2071.9|2071.6|2072.2|2071.9|2068.2|2067.9|583
1742774400000|2025-03-24 00:00:00|2072|2071.7|2072.8|2072.5|2073.6|2073.3|2070.3|2070|1139
1742778000000|2025-03-24 01:00:00|2072.7|2072.4|2072.6|2072.3|2073.2|2072.9|2070.8|2070.5|679
1742781600000|2025-03-24 02:00:00|2072.5|2072.2|2073.2|2072.9|2073.4|2073.1|2071.6|2071.3|307
1742785200000|2025-03-24 03:00:00|2073.1|2072.8|2072.7|2072.4|2073.7|2073.4|2072.3|2072|297
1742788800000|2025-03-24 04:00:00|2072.8|2072.5|2073|2072.7|2073.3|2073|2072|2071.7|173
1742792400000|2025-03-24 05:00:00|2073.1|2072.8|2073.2|2072.9|2074|2073.7|2073|2072.7|176
1742796000000|2025-03-24 06:00:00|2073.3|2073|2076.9|2076.6|2077.6|2077.3|2072.9|2072.6|759
1742799600000|2025-03-24 07:00:00|2077|2076.7|2077.9|2077.6|2079.1|2078.8|2076.7|2076.4|1392
1742803200000|2025-03-24 08:00:00|2078|2077.7|2081.4|2081.1|2081.9|2081.6|2077.6|2077.3|2218
1742806800000|2025-03-24 09:00:00|2081.5|2081.2|2079.8|2079.5|2083.2|2082.9|2078.1|2077.8|1716
1742810400000|2025-03-24 10:00:00|2079.7|2079.4|2084|2083.7|2085|2084.7|2079.2|2078.9|1319
1742814000000|2025-03-24 11:00:00|2083.8|2083.5|2083.5|2083.2|2086|2085.7|2083.1|2082.8|1900
1742817600000|2025-03-24 12:00:00|2083.4|2083.1|2090|2089.7|2090.7|2090.4|2082.8|2082.5|4247
1742821200000|2025-03-24 13:00:00|2090.1|2089.8|2095.9|2095.6|2099.3|2099|2086|2085.7|32018
1742824800000|2025-03-24 14:00:00|2095.8|2095.5|2103.6|2103.3|2103.7|2103.4|2092|2091.7|21005
1742828400000|2025-03-24 15:00:00|2103.5|2103.2|2104.4|2104.1|2108|2107.7|2101.3|2101|14697
1742832000000|2025-03-24 16:00:00|2104.5|2104.2|2097.2|2096.9|2107.8|2107.5|2096.5|2096.2|19584
1742835600000|2025-03-24 17:00:00|2097.3|2097|2099.9|2099.6|2100.9|2100.6|2095.1|2094.8|8815
1742839200000|2025-03-24 18:00:00|2099.8|2099.5|2103.6|2103.3|2105.8|2105.5|2095.1|2094.8|17443
1742842800000|2025-03-24 19:00:00|2103.7|2103.4|2107.7|2107.4|2110.8|2110.5|2102.3|2102|34341
1742846400000|2025-03-24 20:00:00|2107.5|2107.2|2105.1|2104.1|2109.6|2109.3|2104.6|2104.1|11618
1742850000000|2025-03-24 21:00:00|2105.3|2104.3|2105.6|2104.6|2105.6|2104.6|2105.1|2104.1|0
1742853600000|2025-03-24 22:00:00|2105.5|2104.5|2103.3|2103|2106.1|2105.8|2102.4|2102.1|839
1742857200000|2025-03-24 23:00:00|2103.2|2102.9|2103.1|2102.8|2104.1|2103.8|2102.3|2102|427
1742860800000|2025-03-25 00:00:00|2103.2|2102.9|2103.3|2103|2103.6|2103.3|2099.9|2099.6|859
1742864400000|2025-03-25 01:00:00|2103.2|2102.9|2104.2|2103.9|2106.1|2105.8|2102.6|2102.3|669
1742868000000|2025-03-25 02:00:00|2104|2103.7|2103|2102.7|2104.1|2103.8|2102.2|2101.9|286
1742871600000|2025-03-25 03:00:00|2103.1|2102.8|2101.3|2101|2103.4|2103.1|2100.7|2100.4|267
1742875200000|2025-03-25 04:00:00|2101.4|2101.1|2100.6|2100.3|2101.6|2101.3|2100.6|2100.3|138
1742878800000|2025-03-25 05:00:00|2100.5|2100.2|2101.3|2101|2101.7|2101.4|2100.1|2099.8|334
1742882400000|2025-03-25 06:00:00|2101.2|2100.9|2101.4|2101.1|2101.6|2101.3|2099.6|2099.3|385
1742886000000|2025-03-25 07:00:00|2101.3|2101|2098.3|2098|2103.4|2103.1|2098.1|2097.8|1131
1742889600000|2025-03-25 08:00:00|2098.6|2098.3|2097.7|2097.4|2099.2|2098.9|2095.7|2095.4|1277
1742893200000|2025-03-25 09:00:00|2097.9|2097.6|2099.4|2099.1|2099.4|2099.1|2096.6|2096.3|931
1742896800000|2025-03-25 10:00:00|2099.2|2098.9|2101.5|2101.2|2101.7|2101.4|2098|2097.7|1271
1742900400000|2025-03-25 11:00:00|2101.3|2101|2104.8|2104.5|2105.1|2104.8|2099.2|2098.9|2807
1742904000000|2025-03-25 12:00:00|2104.9|2104.6|2102.4|2102.1|2105.5|2105.2|2102.4|2102.1|3391
1742907600000|2025-03-25 13:00:00|2102.5|2102.2|2098.9|2098.6|2111|2110.7|2098.2|2097.9|25753
1742911200000|2025-03-25 14:00:00|2099.9|2099.6|2100.2|2099.9|2104.1|2103.8|2095.3|2095|18359
1742914800000|2025-03-25 15:00:00|2100.1|2099.8|2096.5|2096.2|2103.5|2103.2|2094.7|2094.4|10537
1742918400000|2025-03-25 16:00:00|2096.7|2096.4|2101|2100.7|2101.9|2101.6|2095.6|2095.3|9715
1742922000000|2025-03-25 17:00:00|2101.1|2100.8|2097.5|2097.2|2104.9|2104.6|2097.4|2097.1|7002
1742925600000|2025-03-25 18:00:00|2097.4|2097.1|2095.5|2095.2|2100.2|2099.9|2092.8|2092.5|11028
1742929200000|2025-03-25 19:00:00|2095.3|2095|2095.4|2095.1|2099.4|2099.1|2088.7|2088.4|27317
1742932800000|2025-03-25 20:00:00|2095.5|2095.2|2097.4|2096.4|2097.4|2097.1|2095.4|2095.1|7305
1742936400000|2025-03-25 21:00:00|2097.3|2096.3|2097.5|2096.5|2098|2097|2097.2|2096.2|0
1742940000000|2025-03-25 22:00:00|2097.3|2097|2094.6|2094.3|2098.4|2098.1|2094.2|2093.9|665
1742943600000|2025-03-25 23:00:00|2094.8|2094.5|2095.2|2094.9|2096.8|2096.5|2094.6|2094.3|438
1742947200000|2025-03-26 00:00:00|2095|2094.7|2096.1|2095.8|2097.6|2097.3|2093.9|2093.6|472
1742950800000|2025-03-26 01:00:00|2096|2095.7|2094.3|2094|2096.1|2095.8|2093.8|2093.5|404
1742954400000|2025-03-26 02:00:00|2094.4|2094.1|2093.7|2093.4|2094.6|2094.3|2092.5|2092.2|330
1742958000000|2025-03-26 03:00:00|2093.6|2093.3|2093.1|2092.8|2094|2093.7|2092.4|2092.1|182
1742961600000|2025-03-26 04:00:00|2093.2|2092.9|2093.2|2092.9|2093.4|2093.1|2092.5|2092.2|89
1742965200000|2025-03-26 05:00:00|2093.1|2092.8|2090.4|2090.1|2093.7|2093.4|2090.3|2090|357
1742968800000|2025-03-26 06:00:00|2090.5|2090.2|2092.1|2091.8|2092.3|2092|2089.4|2089.1|287
1742972400000|2025-03-26 07:00:00|2091.9|2091.6|2092.2|2091.9|2094.3|2094|2091.7|2091.4|562
1742976000000|2025-03-26 08:00:00|2092.5|2092.2|2090|2089.7|2093.7|2093.4|2089|2088.7|1436
1742979600000|2025-03-26 09:00:00|2090.1|2089.8|2089.5|2089.2|2092.1|2091.8|2088.4|2088.1|905
1742983200000|2025-03-26 10:00:00|2089.4|2089.1|2094.6|2094.3|2094.9|2094.6|2089.2|2088.9|1274
1742986800000|2025-03-26 11:00:00|2094.5|2094.2|2097.4|2097.1|2097.9|2097.6|2093.4|2093.1|1118
1742990400000|2025-03-26 12:00:00|2097.5|2097.2|2099.4|2099.1|2099.7|2099.4|2095.2|2094.9|2482
1742994000000|2025-03-26 13:00:00|2099.2|2098.9|2092.6|2092.3|2106.5|2106.2|2091|2090.7|24408
1742997600000|2025-03-26 14:00:00|2092.1|2091.8|2088.7|2088.4|2097.2|2096.9|2086.5|2086.2|21341
1743001200000|2025-03-26 15:00:00|2089|2088.7|2078.3|2078|2090.2|2089.9|2075.4|2075.1|15051
1743004800000|2025-03-26 16:00:00|2078.2|2077.9|2073.5|2073.2|2082.7|2082.4|2073.1|2072.8|11488
1743008400000|2025-03-26 17:00:00|2073.4|2073.1|2067.8|2067.5|2077.4|2077.1|2066.4|2066.1|13729
1743012000000|2025-03-26 18:00:00|2067.9|2067.6|2065.2|2064.9|2073.1|2072.8|2064.6|2064.3|12650
1743015600000|2025-03-26 19:00:00|2065.1|2064.8|2073.2|2072.9|2074.3|2074|2064.4|2064.1|28430
1743019200000|2025-03-26 20:00:00|2072.8|2072.5|2072.4|2071.4|2073.8|2073.5|2070.6|2070.3|11160
1743022800000|2025-03-26 21:00:00|2072.3|2071.3|2068.6|2067.6|2073|2072|2068.3|2067.3|0
1743026400000|2025-03-26 22:00:00|2060.7|2060.4|2063.7|2063.4|2069.8|2069.5|2060.3|2060|2495
1743030000000|2025-03-26 23:00:00|2064|2063.7|2068.2|2067.9|2069.1|2068.8|2062.6|2062.3|585
1743033600000|2025-03-27 00:00:00|2067.9|2067.6|2070|2069.7|2071.7|2071.4|2066.8|2066.5|560
1743037200000|2025-03-27 01:00:00|2070.1|2069.8|2072.8|2072.5|2073.1|2072.8|2069.9|2069.6|738
1743040800000|2025-03-27 02:00:00|2072.9|2072.6|2076.9|2076.6|2077.4|2077.1|2072.8|2072.5|790
1743044400000|2025-03-27 03:00:00|2077|2076.7|2079.5|2079.2|2079.6|2079.3|2076.5|2076.2|375
1743048000000|2025-03-27 04:00:00|2079.4|2079.1|2080.8|2080.5|2081|2080.7|2079.4|2079.1|333
1743051600000|2025-03-27 05:00:00|2080.6|2080.3|2079.1|2078.8|2081.9|2081.6|2078.6|2078.3|498
1743055200000|2025-03-27 06:00:00|2079.2|2078.9|2078.9|2078.6|2082|2081.7|2078.4|2078.1|464
1743058800000|2025-03-27 07:00:00|2078.8|2078.5|2075.9|2075.6|2079.6|2079.3|2075.1|2074.8|1322
1743062400000|2025-03-27 08:00:00|2076.3|2076|2079.6|2079.3|2079.8|2079.5|2072.1|2071.8|2218
1743066000000|2025-03-27 09:00:00|2079.7|2079.4|2080.2|2079.9|2080.6|2080.3|2077.6|2077.3|1415
1743069600000|2025-03-27 10:00:00|2080.3|2080|2076.3|2076|2081.4|2081.1|2076.1|2075.8|1116
1743073200000|2025-03-27 11:00:00|2076.2|2075.9|2075.7|2075.4|2078.7|2078.4|2073.3|2073|2100
1743076800000|2025-03-27 12:00:00|2075.8|2075.5|2075|2074.7|2079.1|2078.8|2073.5|2073.2|2927
1743080400000|2025-03-27 13:00:00|2074.9|2074.6|2069.3|2069|2076.8|2076.5|2055.1|2054.8|26234
1743084000000|2025-03-27 14:00:00|2069.1|2068.8|2079|2078.7|2081.3|2081|2065.8|2065.5|20059
1743087600000|2025-03-27 15:00:00|2079.1|2078.8|2063|2062.7|2080.9|2080.6|2062.8|2062.5|14821
1743091200000|2025-03-27 16:00:00|2063.2|2062.9|2060.3|2060|2075.7|2075.4|2060.1|2059.8|14880
1743094800000|2025-03-27 17:00:00|2060.8|2060.5|2061.9|2061.6|2068.9|2068.6|2059.4|2059.1|12003
1743098400000|2025-03-27 18:00:00|2061.7|2061.4|2065|2064.7|2070.9|2070.6|2061.5|2061.2|11206
1743102000000|2025-03-27 19:00:00|2065.1|2064.8|2064.2|2063.9|2076.4|2076.1|2062.1|2061.8|26921
1743105600000|2025-03-27 20:00:00|2064.1|2063.8|2066.8|2065.8|2067.7|2067.4|2063.9|2063.6|10797
1743109200000|2025-03-27 21:00:00|2067|2066|2065.8|2064.8|2067.1|2066.1|2065.5|2064.5|0
1743112800000|2025-03-27 22:00:00|2066.1|2065.8|2065.5|2065.2|2067.5|2067.2|2065.2|2064.9|409
1743116400000|2025-03-27 23:00:00|2065.6|2065.3|2064.8|2064.5|2066.1|2065.8|2062.7|2062.4|476
1743120000000|2025-03-28 00:00:00|2064.9|2064.6|2067.3|2067|2067.7|2067.4|2061.8|2061.5|583
1743123600000|2025-03-28 01:00:00|2067.2|2066.9|2067.3|2067|2069.4|2069.1|2066.9|2066.6|373
1743127200000|2025-03-28 02:00:00|2067.2|2066.9|2069.1|2068.8|2069.9|2069.6|2067.2|2066.9|301
1743130800000|2025-03-28 03:00:00|2069.2|2068.9|2070.8|2070.5|2071.1|2070.8|2068.7|2068.4|445
1743134400000|2025-03-28 04:00:00|2070.9|2070.6|2070.5|2070.2|2070.9|2070.6|2069.6|2069.3|240
1743138000000|2025-03-28 05:00:00|2070.6|2070.3|2071|2070.7|2071.5|2071.2|2069.5|2069.2|219
1743141600000|2025-03-28 06:00:00|2070.8|2070.5|2067.3|2067|2072.5|2072.2|2066.9|2066.6|530
1743145200000|2025-03-28 07:00:00|2067.5|2067.2|2061.2|2060.9|2068.9|2068.6|2060.7|2060.4|1629
1743148800000|2025-03-28 08:00:00|2061.3|2061|2066.5|2066.2|2067.4|2067.1|2061|2060.7|1564
1743152400000|2025-03-28 09:00:00|2066.7|2066.4|2061.8|2061.5|2068|2067.7|2061.1|2060.8|1113
1743156000000|2025-03-28 10:00:00|2061.9|2061.6|2064.2|2063.9|2066.9|2066.6|2061.9|2061.6|1465
1743159600000|2025-03-28 11:00:00|2064.5|2064.2|2066.3|2066|2066.4|2066.1|2063.1|2062.8|1165
1743163200000|2025-03-28 12:00:00|2066|2065.7|2058.1|2057.8|2067.4|2067.1|2058.1|2057.8|4644
1743166800000|2025-03-28 13:00:00|2058.2|2057.9|2044.8|2044.5|2065.8|2065.5|2044.1|2043.8|25802
1743170400000|2025-03-28 14:00:00|2044.4|2044.1|2023.1|2022.8|2047.3|2047|2022.5|2022.2|30169
1743174000000|2025-03-28 15:00:00|2022.9|2022.6|2020.6|2020.3|2028|2027.7|2020.2|2019.9|17244
1743177600000|2025-03-28 16:00:00|2020.4|2020.1|2018.8|2018.5|2026|2025.7|2017.5|2017.2|12904
1743181200000|2025-03-28 17:00:00|2018.6|2018.3|2016.4|2016.1|2018.9|2018.6|2010.3|2010|12336
1743184800000|2025-03-28 18:00:00|2016|2015.7|2018.8|2018.5|2020|2019.7|2013.6|2013.3|9578
1743188400000|2025-03-28 19:00:00|2018.7|2018.4|2021.3|2021|2023.7|2023.4|2014.1|2013.8|35094
1743192000000|2025-03-28 20:00:00|2020.3|2020|2011.7|2010.7|2020.5|2020.2|2011.1|2010.5|12250
1743372000000|2025-03-30 22:00:00|2006|2005.7|2005.4|2005.1|2009.2|2008.9|1998.9|1998.6|2319
1743375600000|2025-03-30 23:00:00|2005.1|2004.8|2006.3|2006|2007|2006.7|2001|2000.7|1392
1743379200000|2025-03-31 00:00:00|2006.2|2005.9|2001.1|2000.8|2007|2006.7|1996.6|1996.3|1712
1743382800000|2025-03-31 01:00:00|2001.3|2001|2004.1|2003.8|2006.8|2006.5|2001.1|2000.8|706
1743386400000|2025-03-31 02:00:00|2004|2003.7|2003.5|2003.2|2006.2|2005.9|2001.8|2001.5|452
1743390000000|2025-03-31 03:00:00|2003.6|2003.3|2000.7|2000.4|2004|2003.7|1999.7|1999.4|1080
1743393600000|2025-03-31 04:00:00|2000.5|2000.2|2002.7|2002.4|2003.6|2003.3|1999.2|1998.9|757
1743397200000|2025-03-31 05:00:00|2002.6|2002.3|2002.9|2002.6|2004.5|2004.2|2001.7|2001.4|533
1743400800000|2025-03-31 06:00:00|2002.7|2002.4|2000.6|2000.3|2004.8|2004.5|1998.2|1997.9|982
1743404400000|2025-03-31 07:00:00|2000.4|2000.1|2001.5|2001.2|2001.8|2001.5|1995.6|1995.3|2043
1743408000000|2025-03-31 08:00:00|2001.4|2001.1|1997|1996.7|2004.7|2004.4|1997|1996.7|1999
1743411600000|2025-03-31 09:00:00|1996.9|1996.6|1996.4|1996.1|1999.5|1999.2|1994|1993.7|2047
1743415200000|2025-03-31 10:00:00|1996.3|1996|1996.5|1996.2|1998.3|1998|1994.5|1994.2|1672
1743418800000|2025-03-31 11:00:00|1996.8|1996.5|1993.2|1992.9|1997.9|1997.6|1991|1990.7|3904
1743422400000|2025-03-31 12:00:00|1993.3|1993|1995|1994.7|1995.3|1995|1991.4|1991.1|4677
1743426000000|2025-03-31 13:00:00|1994.8|1994.5|1987.3|1987|1996.2|1995.9|1969.6|1969.3|37700
1743429600000|2025-03-31 14:00:00|1987.4|1987.1|1996.1|1995.8|1998.9|1998.6|1986.5|1986.2|22304
1743433200000|2025-03-31 15:00:00|1996.7|1996.4|1998.9|1998.6|2003.8|2003.5|1996|1995.7|15975
1743436800000|2025-03-31 16:00:00|1999.2|1998.9|1997.8|1997.5|2004|2003.7|1992.6|1992.3|10154
1743440400000|2025-03-31 17:00:00|1997.9|1997.6|1997.9|1997.6|2004.9|2004.6|1995.6|1995.3|9209
1743444000000|2025-03-31 18:00:00|1997.7|1997.4|2009.7|2009.4|2015|2014.7|1997.6|1997.3|16918
1743447600000|2025-03-31 19:00:00|2009.6|2009.3|2010.5|2010.2|2021.8|2021.5|2009.1|2008.8|46876
1743451200000|2025-03-31 20:00:00|2010.4|2010.1|2009|2008|2010.7|2010.4|2006|2005.7|14941
1743454800000|2025-03-31 21:00:00|2009.1|2008.1|2009.6|2008.6|2009.9|2008.9|2009|2008|0
1743458400000|2025-03-31 22:00:00|2008.5|2008.2|2006.5|2006.2|2010.3|2010|2001.2|2000.9|1597
1743462000000|2025-03-31 23:00:00|2006.3|2006|2006.1|2005.8|2009.6|2009.3|2003.4|2003.1|700
1743465600000|2025-04-01 00:00:00|2006|2005.7|2001.5|2001.2|2006.1|2005.8|1999.3|1999|1009
1743469200000|2025-04-01 01:00:00|2001.3|2001|2003|2002.7|2004|2003.7|1999.2|1998.9|542
1743472800000|2025-04-01 02:00:00|2002.7|2002.4|2006|2005.7|2006.2|2005.9|2002.2|2001.9|486
1743476400000|2025-04-01 03:00:00|2005.8|2005.5|2002.8|2002.5|2006.5|2006.2|2002.3|2002|305
1743480000000|2025-04-01 04:00:00|2002.7|2002.4|2002.3|2002|2002.7|2002.4|2000.7|2000.4|299
1743483600000|2025-04-01 05:00:00|2002|2001.7|2001.7|2001.4|2005.6|2005.3|2001.7|2001.4|515
1743487200000|2025-04-01 06:00:00|2001.6|2001.3|2009|2008.7|2009.4|2009.1|2001.3|2001|788
1743490800000|2025-04-01 07:00:00|2008.5|2008.2|2004|2003.7|2012.5|2012.2|2003.4|2003.1|1906
1743494400000|2025-04-01 08:00:00|2003.7|2003.4|2011|2010.7|2011.3|2011|2002.2|2001.9|1645
1743498000000|2025-04-01 09:00:00|2010.9|2010.6|2015.1|2014.8|2016.2|2015.9|2010.9|2010.6|1334
1743501600000|2025-04-01 10:00:00|2015.3|2015|2009.5|2009.2|2015.5|2015.2|2001.9|2001.6|3561
1743505200000|2025-04-01 11:00:00|2009.6|2009.3|2004.5|2004.2|2009.9|2009.6|2001.2|2000.9|2078
1743508800000|2025-04-01 12:00:00|2004.2|2003.9|2004.2|2003.9|2008.4|2008.1|2002.5|2002.2|2922
1743512400000|2025-04-01 13:00:00|2004.4|2004.1|1996.8|1996.5|2008.3|2008|1988.4|1988.1|31707
1743516000000|2025-04-01 14:00:00|1996.3|1996|2007.1|2006.8|2007.2|2006.9|1981.6|1981.3|33049
1743519600000|2025-04-01 15:00:00|2006.9|2006.6|2024.8|2024.5|2025.2|2024.9|2005.8|2005.5|29033
1743523200000|2025-04-01 16:00:00|2024.9|2024.6|2014|2013.7|2028.2|2027.9|2009|2008.7|22770
1743526800000|2025-04-01 17:00:00|2014.1|2013.8|2005.1|2004.8|2016.1|2015.8|2004.7|2004.4|13074
1743530400000|2025-04-01 18:00:00|2005.5|2005.2|1998.3|1998|2005.9|2005.6|1991.6|1991.3|18135
1743534000000|2025-04-01 19:00:00|1997.8|1997.5|2010.6|2010.3|2013|2012.7|1997.6|1997.3|38123
1743537600000|2025-04-01 20:00:00|2010.7|2010.4|2011|2010|2013.4|2013.1|2007.4|2007.1|10770
1743541200000|2025-04-01 21:00:00|2011.1|2010.1|2011.8|2010.8|2012.3|2011.3|2010.7|2009.7|0
1743544800000|2025-04-01 22:00:00|2011|2010.7|2015.7|2015.4|2021|2020.7|2010.8|2010.5|1912
1743548400000|2025-04-01 23:00:00|2015.6|2015.3|2015.9|2015.6|2017.8|2017.5|2014.3|2014|441
1743552000000|2025-04-02 00:00:00|2015.8|2015.5|2009.2|2008.9|2016|2015.7|2007.2|2006.9|1094
1743555600000|2025-04-02 01:00:00|2009.1|2008.8|2008.8|2008.5|2010.4|2010.1|2007.8|2007.5|693
1743559200000|2025-04-02 02:00:00|2009.3|2009|2008.1|2007.8|2009.5|2009.2|2007.6|2007.3|548
1743562800000|2025-04-02 03:00:00|2008.2|2007.9|2007.6|2007.3|2008.9|2008.6|2006.7|2006.4|263
1743566400000|2025-04-02 04:00:00|2007.5|2007.2|2007.9|2007.6|2008|2007.7|2006.6|2006.3|137
1743570000000|2025-04-02 05:00:00|2008|2007.7|2006.4|2006.1|2008.1|2007.8|2005.6|2005.3|223
1743573600000|2025-04-02 06:00:00|2006.3|2006|2007.2|2006.9|2009.9|2009.6|2005.3|2005|458
1743577200000|2025-04-02 07:00:00|2007.4|2007.1|2004.9|2004.6|2009.6|2009.3|2003.7|2003.4|1168
1743580800000|2025-04-02 08:00:00|2005|2004.7|2002.8|2002.5|2005.7|2005.4|2001.1|2000.8|1628
1743584400000|2025-04-02 09:00:00|2002.6|2002.3|2002.1|2001.8|2005.1|2004.8|2001.5|2001.2|999
1743588000000|2025-04-02 10:00:00|2002.2|2001.9|1999.3|1999|2002.6|2002.3|1995.4|1995.1|2592
1743591600000|2025-04-02 11:00:00|1999.6|1999.3|1993.6|1993.3|1999.6|1999.3|1993.1|1992.8|2530
1743595200000|2025-04-02 12:00:00|1993.8|1993.5|1987.3|1987|1993.9|1993.6|1984.5|1984.2|5904
1743598800000|2025-04-02 13:00:00|1987.2|1986.9|2000.8|2000.5|2011|2010.7|1980.2|1979.9|35191
1743602400000|2025-04-02 14:00:00|1999.9|1999.6|2022|2021.7|2023.7|2023.4|1999.6|1999.3|23818
1743606000000|2025-04-02 15:00:00|2021.6|2021.3|2027.9|2027.6|2032|2031.7|2017.5|2017.2|23563
1743609600000|2025-04-02 16:00:00|2027.6|2027.3|2040.9|2040.6|2042.9|2042.6|2027.1|2026.8|17193
1743613200000|2025-04-02 17:00:00|2041|2040.7|2033.3|2033|2048.9|2048.6|2027.9|2027.6|22130
1743616800000|2025-04-02 18:00:00|2033|2032.7|2026.7|2026.4|2037|2036.7|2022.4|2022.1|17007
1743620400000|2025-04-02 19:00:00|2026.9|2026.6|2042.8|2042.5|2045.7|2045.4|2026.9|2026.6|32234
1743624000000|2025-04-02 20:00:00|2042.7|2042.4|1964.8|1963.8|2076.8|2076.5|1960.8|1960.5|48953
1743627600000|2025-04-02 21:00:00|1965.2|1964.2|1950.8|1949.8|1965.2|1964.2|1949.5|1948.5|4
1743631200000|2025-04-02 22:00:00|1952.1|1951.1|1946.2|1945.9|1957.5|1957.2|1929.4|1929.1|7033
1743634800000|2025-04-02 23:00:00|1945.4|1945.1|1938.7|1938.4|1946.4|1946.1|1934.4|1934.1|3401
1743638400000|2025-04-03 00:00:00|1938.8|1938.5|1945.9|1945.6|1958|1957.7|1938.8|1938.5|4272
1743642000000|2025-04-03 01:00:00|1946|1945.7|1958.1|1957.8|1962.8|1962.5|1945.9|1945.6|2839
1743645600000|2025-04-03 02:00:00|1958|1957.7|1961.6|1961.3|1961.8|1961.5|1954.9|1954.6|1661
1743649200000|2025-04-03 03:00:00|1961.8|1961.5|1961.2|1960.9|1962.2|1961.9|1957.1|1956.8|1191
1743652800000|2025-04-03 04:00:00|1961.3|1961|1960.8|1960.5|1965.2|1964.9|1958.6|1958.3|1024
1743656400000|2025-04-03 05:00:00|1961|1960.7|1951.8|1951.5|1963.4|1963.1|1951.3|1951|1888
1743660000000|2025-04-03 06:00:00|1951.7|1951.4|1952.3|1952|1959.8|1959.5|1949.6|1949.3|3938
1743663600000|2025-04-03 07:00:00|1952.6|1952.3|1960.5|1960.2|1962|1961.7|1952.6|1952.3|6353
1743667200000|2025-04-03 08:00:00|1960.2|1959.9|1962.5|1962.2|1968.6|1968.3|1958.2|1957.9|3945
1743670800000|2025-04-03 09:00:00|1962.7|1962.4|1952.1|1951.8|1964.8|1964.5|1950.3|1950|4305
1743674400000|2025-04-03 10:00:00|1952.3|1952|1947.8|1947.5|1955|1954.7|1942.5|1942.2|4169
1743678000000|2025-04-03 11:00:00|1948.1|1947.8|1947|1946.7|1951.5|1951.2|1940.7|1940.4|5432
1743681600000|2025-04-03 12:00:00|1947.2|1946.9|1936.8|1936.5|1953.4|1953.1|1936.3|1936|8085
1743685200000|2025-04-03 13:00:00|1936.7|1936.4|1941.3|1941|1964.8|1964.5|1934.3|1934|53400
1743688800000|2025-04-03 14:00:00|1939.5|1939.2|1905.9|1905.6|1940.5|1940.2|1905.7|1905.4|58523
1743692400000|2025-04-03 15:00:00|1905.6|1905.3|1926.5|1926.2|1931.7|1931.4|1905.2|1904.9|39015
1743696000000|2025-04-03 16:00:00|1926.4|1926.1|1926.6|1926.3|1939.4|1939.1|1925|1924.7|25746
1743699600000|2025-04-03 17:00:00|1926.9|1926.6|1922.7|1922.4|1932.1|1931.8|1922.5|1922.2|12463
1743703200000|2025-04-03 18:00:00|1922.6|1922.3|1925.4|1925.1|1926.3|1926|1913.3|1913|23634
1743706800000|2025-04-03 19:00:00|1925.1|1924.8|1911.6|1911.3|1928.4|1928.1|1909.7|1909.4|51511
1743710400000|2025-04-03 20:00:00|1911.1|1910.8|1908|1907|1913.8|1913.5|1904.7|1904.4|16678
1743714000000|2025-04-03 21:00:00|1908|1907|1910.6|1909.6|1910.8|1909.8|1907.6|1906.6|0
1743717600000|2025-04-03 22:00:00|1908.8|1908.5|1908.1|1907.8|1912.4|1912.1|1903.6|1903.3|1844
1743721200000|2025-04-03 23:00:00|1908.2|1907.9|1910.4|1910.1|1913.7|1913.4|1904.9|1904.6|1010
1743724800000|2025-04-04 00:00:00|1910.9|1910.6|1907.6|1907.3|1915.8|1915.5|1905.5|1905.2|1586
1743728400000|2025-04-04 01:00:00|1907.7|1907.4|1903.3|1903|1910.9|1910.6|1902.5|1902.2|1809
1743732000000|2025-04-04 02:00:00|1903.5|1903.2|1902.3|1902|1907.7|1907.4|1902|1901.7|1209
1743735600000|2025-04-04 03:00:00|1902.2|1901.9|1897.8|1897.5|1902.7|1902.4|1892.6|1892.3|1845
1743739200000|2025-04-04 04:00:00|1897.7|1897.4|1889.8|1889.5|1898.5|1898.2|1889.2|1888.9|929
1743742800000|2025-04-04 05:00:00|1890.1|1889.8|1906.1|1905.8|1906.1|1905.8|1887.5|1887.2|1177
1743746400000|2025-04-04 06:00:00|1905.9|1905.6|1899.2|1898.9|1908.6|1908.3|1898.7|1898.4|1663
1743750000000|2025-04-04 07:00:00|1899|1898.7|1896.1|1895.8|1902.4|1902.1|1894.5|1894.2|3374
1743753600000|2025-04-04 08:00:00|1895.6|1895.3|1882.4|1882.1|1896.5|1896.2|1880|1879.7|6457
1743757200000|2025-04-04 09:00:00|1883.5|1883.2|1884.8|1884.5|1886.5|1886.2|1878.8|1878.5|6780
1743760800000|2025-04-04 10:00:00|1885|1884.7|1829.3|1829|1887.4|1887.1|1822.7|1822.4|21805
1743764400000|2025-04-04 11:00:00|1829.1|1828.8|1834|1833.7|1838.7|1838.4|1800.6|1800.3|20166
1743768000000|2025-04-04 12:00:00|1833.8|1833.5|1840.5|1840.2|1853.2|1852.9|1822.8|1822.5|20395
1743771600000|2025-04-04 13:00:00|1840.4|1840.1|1836.2|1835.9|1852.6|1852.3|1823.5|1823.2|68006
1743775200000|2025-04-04 14:00:00|1835.8|1835.5|1809.7|1809.4|1837.4|1837.1|1781|1780.7|73294
1743778800000|2025-04-04 15:00:00|1809.3|1809|1816.2|1815.9|1855.7|1855.4|1807.8|1807.5|86357
1743782400000|2025-04-04 16:00:00|1816.3|1816|1808.7|1808.4|1829.4|1829.1|1805|1804.7|39197
1743786000000|2025-04-04 17:00:00|1808.8|1808.5|1834.9|1834.6|1835.2|1834.9|1797.1|1796.8|41259
1743789600000|2025-04-04 18:00:00|1835|1834.7|1815.6|1815.3|1841.6|1841.3|1808.7|1808.4|43606
1743793200000|2025-04-04 19:00:00|1815|1814.7|1826.4|1826.1|1841.9|1841.6|1809.9|1809.6|84743
1743796800000|2025-04-04 20:00:00|1826.3|1826|1821.6|1820.6|1828.9|1828.6|1809.4|1809.1|29329
1743976800000|2025-04-06 22:00:00|1750.8|1750.5|1736.7|1736.4|1751.8|1751.5|1698.1|1697.8|8041
1743980400000|2025-04-06 23:00:00|1736.8|1736.5|1738.2|1737.9|1748.5|1748.2|1721|1720.7|3441
1743984000000|2025-04-07 00:00:00|1738.1|1737.8|1748.3|1748|1750.2|1749.9|1725.7|1725.4|4011
1743987600000|2025-04-07 01:00:00|1748.2|1747.9|1765.8|1765.5|1769|1768.7|1743.1|1742.8|5522
1743991200000|2025-04-07 02:00:00|1765.5|1765.2|1761.4|1761.1|1768.2|1767.9|1753.4|1753.1|2435
1743994800000|2025-04-07 03:00:00|1761.5|1761.2|1756.9|1756.6|1762.4|1762.1|1747.2|1746.9|2131
1743998400000|2025-04-07 04:00:00|1757|1756.7|1757.7|1757.4|1765.7|1765.4|1747.3|1747|2241
1744002000000|2025-04-07 05:00:00|1758.3|1758|1755.7|1755.4|1778.3|1778|1752.3|1752|3205
1744005600000|2025-04-07 06:00:00|1755.6|1755.3|1729.2|1728.9|1762|1761.7|1727.5|1727.2|4776
1744009200000|2025-04-07 07:00:00|1729.3|1729|1739.3|1739|1745.8|1745.5|1720|1719.7|11714
1744012800000|2025-04-07 08:00:00|1739.4|1739.1|1746.5|1746.2|1765.1|1764.8|1738.8|1738.5|10037
1744016400000|2025-04-07 09:00:00|1746.4|1746.1|1748.9|1748.6|1762.5|1762.2|1736.4|1736.1|7289
1744020000000|2025-04-07 10:00:00|1748.8|1748.5|1770.8|1770.5|1790.7|1790.4|1743.6|1743.3|12936
1744023600000|2025-04-07 11:00:00|1769.8|1769.5|1771.9|1771.6|1789.3|1789|1764.3|1764|10571
1744027200000|2025-04-07 12:00:00|1772.2|1771.9|1784.7|1784.4|1789.2|1788.9|1758.8|1758.5|19131
1744030800000|2025-04-07 13:00:00|1784.9|1784.6|1784.5|1784.2|1787.2|1786.9|1730.4|1730.1|70854
1744034400000|2025-04-07 14:00:00|1783.5|1783.2|1827.6|1827|1920.1|1919.8|1774.3|1774|137581
1744038000000|2025-04-07 15:00:00|1827.9|1827.3|1803.1|1802.5|1846.3|1845.7|1771|1770.4|69960
1744041600000|2025-04-07 16:00:00|1802.7|1802.1|1781.2|1780.6|1810.6|1810|1778|1777.4|32346
1744045200000|2025-04-07 17:00:00|1781.5|1780.9|1834.5|1833.9|1838.6|1838|1781.3|1780.7|38710
1744048800000|2025-04-07 18:00:00|1835.1|1834.5|1801.9|1801.3|1838.3|1837.7|1799.6|1799|34526
1744052400000|2025-04-07 19:00:00|1802|1801.4|1811.7|1811.1|1825.7|1825.1|1799.6|1799|57541
1744056000000|2025-04-07 20:00:00|1811.6|1811|1820.2|1818.9|1832.6|1832|1810.2|1809.6|16237
1744059600000|2025-04-07 21:00:00|1820.3|1819|1822.8|1821.5|1823.3|1822|1819.9|1818.6|0
1744063200000|2025-04-07 22:00:00|1822.1|1821.7|1831.9|1831.3|1832.2|1831.6|1820.1|1819.5|1397
1744066800000|2025-04-07 23:00:00|1831.3|1830.7|1832.2|1831.6|1836.9|1836.3|1829.4|1828.8|1425
1744070400000|2025-04-08 00:00:00|1831.6|1831|1829.1|1828.5|1845|1844.4|1828.2|1827.6|3458
1744074000000|2025-04-08 01:00:00|1829|1828.4|1851.1|1850.5|1852.8|1852.2|1822.4|1821.8|2991
1744077600000|2025-04-08 02:00:00|1851|1850.4|1848.3|1848|1852.1|1851.5|1845.4|1844.8|1150
1744081200000|2025-04-08 03:00:00|1848.2|1847.9|1843.1|1842.8|1849.5|1849.2|1839.5|1839.2|1278
1744084800000|2025-04-08 04:00:00|1842.9|1842.6|1839.3|1839|1843.8|1843.5|1832.7|1832.4|1218
1744088400000|2025-04-08 05:00:00|1839.1|1838.8|1835.3|1835|1839.5|1839.2|1826.7|1826.4|867
1744092000000|2025-04-08 06:00:00|1835.1|1834.8|1836.9|1836.6|1839.9|1839.6|1829.1|1828.8|2052
1744095600000|2025-04-08 07:00:00|1836.2|1835.9|1852.3|1852|1853.6|1853.3|1833|1832.7|7242
1744099200000|2025-04-08 08:00:00|1852.4|1852.1|1846.2|1845.9|1853.1|1852.8|1835.8|1835.5|3719
1744102800000|2025-04-08 09:00:00|1846.1|1845.8|1835.6|1835.3|1846.6|1846.3|1835|1834.7|2706
1744106400000|2025-04-08 10:00:00|1835.7|1835.4|1844.2|1843.9|1847.2|1846.9|1834.8|1834.5|3593
1744110000000|2025-04-08 11:00:00|1844.5|1844.2|1866.6|1866.3|1869.1|1868.8|1839.5|1839.2|11146
1744113600000|2025-04-08 12:00:00|1866.4|1866.1|1855.5|1855.2|1875.6|1875.3|1851.9|1851.6|16001
1744117200000|2025-04-08 13:00:00|1855.2|1854.9|1864|1863.7|1876.6|1876.3|1848|1847.7|52604
1744120800000|2025-04-08 14:00:00|1863.4|1863.1|1840.4|1840.1|1872.1|1871.8|1840.4|1840.1|44551
1744124400000|2025-04-08 15:00:00|1840.5|1840.2|1838.5|1838.2|1845.2|1844.9|1825|1824.7|37385
1744128000000|2025-04-08 16:00:00|1838.1|1837.8|1787.6|1787.3|1840.1|1839.8|1787.3|1787|49132
1744131600000|2025-04-08 17:00:00|1787.7|1787.4|1792.9|1792.6|1800|1799.7|1769.9|1769.6|54200
1744135200000|2025-04-08 18:00:00|1793.2|1792.9|1770|1769.7|1801.2|1800.9|1769.8|1769.5|36473
1744138800000|2025-04-08 19:00:00|1769.8|1769.5|1762.3|1762|1772.5|1772.2|1737|1736.7|79778
1744142400000|2025-04-08 20:00:00|1762.1|1761.8|1756.1|1755.1|1770.6|1770.3|1750.5|1750.2|24377
1744146000000|2025-04-08 21:00:00|1756.4|1755.4|1755.3|1754.3|1757|1756|1754.7|1753.7|0
1744149600000|2025-04-08 22:00:00|1755.5|1754.5|1739.8|1739.5|1758.3|1758|1733|1732.7|1887
1744153200000|2025-04-08 23:00:00|1744.6|1744.3|1739.2|1738.9|1744.6|1744.3|1724|1723.7|3093
1744156800000|2025-04-09 00:00:00|1739.1|1738.8|1725|1724.7|1740.8|1740.5|1722.1|1721.8|3734
1744160400000|2025-04-09 01:00:00|1724.9|1724.6|1741.5|1741.2|1743.8|1743.5|1715.4|1715.1|4078
1744164000000|2025-04-09 02:00:00|1741.6|1741.3|1732.5|1732.2|1747|1746.7|1730.3|1730|1983
1744167600000|2025-04-09 03:00:00|1731.7|1731.4|1717.7|1717.4|1736.8|1736.5|1714.6|1714.3|1782
1744171200000|2025-04-09 04:00:00|1717.6|1717.3|1708.7|1708.4|1727|1726.7|1702.5|1702.2|3220
1744174800000|2025-04-09 05:00:00|1708.6|1708.3|1717.1|1716.8|1717.4|1717.1|1698.5|1698.2|2999
1744178400000|2025-04-09 06:00:00|1717.3|1717|1728.2|1727.9|1735.7|1735.4|1716.9|1716.6|3928
1744182000000|2025-04-09 07:00:00|1727.2|1726.9|1763.2|1762.9|1768.7|1768.4|1726.3|1726|12834
1744185600000|2025-04-09 08:00:00|1762.3|1762|1757.5|1757.2|1768.9|1768.6|1733.2|1732.9|7631
1744189200000|2025-04-09 09:00:00|1757.6|1757.3|1749.9|1749.6|1764.6|1764.3|1746.6|1746.3|5246
1744192800000|2025-04-09 10:00:00|1750|1749.7|1745.5|1745.2|1760.9|1760.6|1736.5|1736.2|6687
1744196400000|2025-04-09 11:00:00|1745.4|1745.1|1714.3|1714|1745.4|1745.1|1705.1|1704.8|14132
1744200000000|2025-04-09 12:00:00|1714.4|1714.1|1730.9|1730.6|1742.7|1742.4|1708|1707.7|10767
1744203600000|2025-04-09 13:00:00|1731|1730.7|1765.8|1765.5|1775.9|1775.6|1730|1729.7|54794
1744207200000|2025-04-09 14:00:00|1765.4|1765.1|1731|1730.7|1779.9|1779.6|1731|1730.7|45627
1744210800000|2025-04-09 15:00:00|1731.4|1731.1|1733.7|1733.4|1753.7|1753.4|1730.5|1730.2|36295
1744214400000|2025-04-09 16:00:00|1734|1733.7|1751.6|1751.3|1758.8|1758.5|1730.3|1730|30994
1744218000000|2025-04-09 17:00:00|1751.8|1751.5|1910.9|1910.3|1912.3|1911.7|1743.3|1743|113354
1744221600000|2025-04-09 18:00:00|1911.2|1910.6|1880.9|1880.3|1934.1|1933.5|1880.1|1879.5|75954
1744225200000|2025-04-09 19:00:00|1880.6|1880|1909.8|1909.2|1927.2|1926.6|1876.6|1876|86768
1744228800000|2025-04-09 20:00:00|1910.8|1910.2|1921.8|1920.5|1923.5|1922.9|1906.5|1905.9|21285
1744232400000|2025-04-09 21:00:00|1921.9|1920.6|1917.6|1916.3|1922.8|1921.5|1917.1|1915.8|1
1744236000000|2025-04-09 22:00:00|1920|1919.4|1927.6|1927|1928|1927.4|1914.2|1913.6|2427
1744239600000|2025-04-09 23:00:00|1927.9|1927.3|1923.4|1922.8|1931.4|1930.8|1920.5|1919.9|1964
1744243200000|2025-04-10 00:00:00|1922.3|1921.7|1914.9|1914.3|1925.1|1924.5|1907.6|1907|2021
1744246800000|2025-04-10 01:00:00|1914.8|1914.2|1906|1905.4|1918.4|1917.8|1901.8|1901.2|1431
1744250400000|2025-04-10 02:00:00|1906.1|1905.5|1902.3|1901.7|1908.9|1908.3|1902.2|1901.6|649
1744254000000|2025-04-10 03:00:00|1901.7|1901.1|1899.1|1898.5|1903.7|1903.1|1894.8|1894.2|1040
1744257600000|2025-04-10 04:00:00|1898.9|1898.3|1897.2|1896.6|1899.7|1899.1|1892.5|1891.9|592
1744261200000|2025-04-10 05:00:00|1897|1896.4|1899.9|1899.3|1900.7|1900.1|1892.8|1892.2|988
1744264800000|2025-04-10 06:00:00|1900|1899.4|1901.6|1901.3|1903.2|1902.6|1892.4|1891.8|2268
1744268400000|2025-04-10 07:00:00|1902|1901.7|1878.1|1877.8|1906.6|1906.3|1871.3|1871|6778
1744272000000|2025-04-10 08:00:00|1879.1|1878.8|1857.4|1857.1|1882.9|1882.6|1854.3|1854|7181
1744275600000|2025-04-10 09:00:00|1857.5|1857.2|1855.1|1854.8|1862.2|1861.9|1848.1|1847.8|6098
1744279200000|2025-04-10 10:00:00|1855.3|1855|1859.5|1859.2|1871.5|1871.2|1854.2|1853.9|4083
1744282800000|2025-04-10 11:00:00|1860.4|1860.1|1862.9|1862.6|1869.4|1869.1|1858.2|1857.9|6212
1744286400000|2025-04-10 12:00:00|1862.5|1862.2|1853.7|1853.4|1867.9|1867.6|1839.1|1838.8|19942
1744290000000|2025-04-10 13:00:00|1853.8|1853.5|1840.4|1840.1|1865.8|1865.5|1840.3|1840|51008
1744293600000|2025-04-10 14:00:00|1840.6|1840.3|1831.9|1831.6|1854.5|1854.2|1830.9|1830.6|45825
1744297200000|2025-04-10 15:00:00|1831.8|1831.5|1808.4|1808.1|1840.2|1839.9|1804.6|1804.3|44214
1744300800000|2025-04-10 16:00:00|1808.5|1808.2|1812.4|1812.1|1816.3|1816|1780.2|1779.9|59495
1744304400000|2025-04-10 17:00:00|1812.3|1812|1833.1|1832.8|1838.7|1838.4|1788.1|1787.8|58423
1744308000000|2025-04-10 18:00:00|1832.7|1832.4|1826|1825.7|1847.8|1847.5|1816.4|1816.1|51652
1744311600000|2025-04-10 19:00:00|1826.5|1826.2|1829.3|1829|1838.7|1838.4|1802.4|1802.1|73879
1744315200000|2025-04-10 20:00:00|1829.2|1828.9|1829.3|1828.3|1837.3|1837|1824.4|1824.1|17525
1744318800000|2025-04-10 21:00:00|1829.5|1828.5|1828.1|1827.1|1830|1829|1827.6|1826.6|0
1744322400000|2025-04-10 22:00:00|1829.6|1829.3|1833.9|1833.6|1841.6|1841.3|1827.4|1827.1|1775
1744326000000|2025-04-10 23:00:00|1834|1833.7|1820.5|1820.2|1835.8|1835.5|1816.6|1816.3|2725
1744329600000|2025-04-11 00:00:00|1819.8|1819.5|1806.5|1806.2|1821.6|1821.3|1796.2|1795.9|3274
1744333200000|2025-04-11 01:00:00|1806.4|1806.1|1824.2|1823.9|1825.3|1825|1804.2|1803.9|2748
1744336800000|2025-04-11 02:00:00|1824.1|1823.8|1822.2|1821.9|1830.6|1830.3|1812.9|1812.6|1561
1744340400000|2025-04-11 03:00:00|1822.5|1822.2|1831.9|1831.6|1839.1|1838.8|1822.5|1822.2|1721
1744344000000|2025-04-11 04:00:00|1831.8|1831.5|1835.1|1834.8|1839.3|1839|1831|1830.7|942
1744347600000|2025-04-11 05:00:00|1835.2|1834.9|1852.8|1852.5|1853.9|1853.6|1830.2|1829.9|1502
1744351200000|2025-04-11 06:00:00|1852.9|1852.6|1847.2|1846.9|1859.6|1859.3|1846|1845.7|2973
1744354800000|2025-04-11 07:00:00|1847.1|1846.8|1831.5|1831.2|1849.3|1849|1830.1|1829.8|3549
1744358400000|2025-04-11 08:00:00|1832.5|1832.2|1822.2|1821.9|1833.5|1833.2|1815|1814.7|8324
1744362000000|2025-04-11 09:00:00|1821.9|1821.6|1846.7|1846.4|1847.4|1847.1|1817.5|1817.2|4266
1744365600000|2025-04-11 10:00:00|1846.6|1846.3|1842.2|1841.9|1849.1|1848.8|1837.2|1836.9|4483
1744369200000|2025-04-11 11:00:00|1842|1841.7|1826.9|1826.6|1846|1845.7|1817.5|1817.2|6796
1744372800000|2025-04-11 12:00:00|1826.8|1826.5|1827.8|1827.5|1843.5|1843.2|1825.9|1825.6|7014
1744376400000|2025-04-11 13:00:00|1827.9|1827.6|1825.6|1825.3|1837.3|1837|1810.1|1809.8|39319
1744380000000|2025-04-11 14:00:00|1825.3|1825|1804|1803.7|1833.2|1832.9|1796.7|1796.4|43180
1744383600000|2025-04-11 15:00:00|1803.9|1803.6|1813.9|1813.6|1821.1|1820.8|1796.8|1796.5|29902
1744387200000|2025-04-11 16:00:00|1814|1813.7|1835.4|1835.1|1839.6|1839.3|1809.7|1809.4|23947
1744390800000|2025-04-11 17:00:00|1835.9|1835.6|1853.3|1853|1860.2|1859.9|1825.8|1825.5|29786
1744394400000|2025-04-11 18:00:00|1853.6|1853.3|1843.5|1843.2|1854.4|1854.1|1839.4|1839.1|23300
1744398000000|2025-04-11 19:00:00|1843.8|1843.5|1855.9|1855.6|1859.7|1859.4|1843.4|1843.1|36579
1744401600000|2025-04-11 20:00:00|1855.7|1855.4|1854.7|1853.7|1858.2|1857.9|1853.8|1853.5|11515
1744581600000|2025-04-13 22:00:00|1869.2|1868.9|1855.1|1854.8|1879.7|1879.4|1855|1854.7|4003
1744585200000|2025-04-13 23:00:00|1855.5|1855.2|1861.6|1861.3|1866.3|1866|1852.8|1852.5|1926
1744588800000|2025-04-14 00:00:00|1861.8|1861.5|1860.2|1859.9|1868|1867.7|1857.9|1857.6|1499
1744592400000|2025-04-14 01:00:00|1860.1|1859.8|1863|1862.7|1863.3|1863|1856.3|1856|1415
1744596000000|2025-04-14 02:00:00|1863.4|1863.1|1865.4|1865.1|1866.1|1865.8|1861.2|1860.9|868
1744599600000|2025-04-14 03:00:00|1865.2|1864.9|1862.7|1862.4|1866.6|1866.3|1858.8|1858.5|791
1744603200000|2025-04-14 04:00:00|1862.8|1862.5|1868|1867.7|1869.1|1868.8|1862.2|1861.9|627
1744606800000|2025-04-14 05:00:00|1867.9|1867.6|1864.7|1864.4|1868.6|1868.3|1863.8|1863.5|493
1744610400000|2025-04-14 06:00:00|1864.6|1864.3|1865.6|1865.3|1869|1868.7|1861.9|1861.6|1737
1744614000000|2025-04-14 07:00:00|1865.4|1865.1|1866.4|1866.1|1867.6|1867.3|1859.7|1859.4|2232
1744617600000|2025-04-14 08:00:00|1866.7|1866.4|1871.9|1871.6|1872.4|1872.1|1865.2|1864.9|1773
1744621200000|2025-04-14 09:00:00|1872|1871.7|1865.2|1864.9|1876.2|1875.9|1861.8|1861.5|2951
1744624800000|2025-04-14 10:00:00|1865.4|1865.1|1872.5|1872.2|1872.7|1872.4|1863.4|1863.1|1520
1744628400000|2025-04-14 11:00:00|1872.6|1872.3|1869.3|1869|1877.9|1877.6|1868.8|1868.5|2842
1744632000000|2025-04-14 12:00:00|1869.2|1868.9|1882.6|1882.3|1883.4|1883.1|1868.6|1868.3|4990
1744635600000|2025-04-14 13:00:00|1882.5|1882.2|1873.1|1872.8|1892|1891.7|1859.2|1858.9|36069
1744639200000|2025-04-14 14:00:00|1874.2|1873.9|1882.8|1882.5|1888.3|1888|1868.9|1868.6|28685
1744642800000|2025-04-14 15:00:00|1882.6|1882.3|1850.5|1850.2|1885.3|1885|1848.5|1848.2|29937
1744646400000|2025-04-14 16:00:00|1850.7|1850.4|1857.2|1856.9|1865.6|1865.3|1845.2|1844.9|23424
1744650000000|2025-04-14 17:00:00|1857.3|1857|1868.8|1868.5|1874.1|1873.8|1856.5|1856.2|21075
1744653600000|2025-04-14 18:00:00|1868.7|1868.4|1880.9|1880.6|1883|1882.7|1868.2|1867.9|14193
1744657200000|2025-04-14 19:00:00|1881|1880.7|1881.3|1881|1889.6|1889.3|1880.3|1880|36801
1744660800000|2025-04-14 20:00:00|1881.2|1880.9|1878.4|1877.4|1883.6|1883.3|1866.2|1865.9|14562
1744664400000|2025-04-14 21:00:00|1878|1877|1879.2|1878.2|1879.9|1878.9|1877.6|1876.6|0
1744668000000|2025-04-14 22:00:00|1879.3|1879|1871.9|1871.6|1879.4|1879.1|1870.8|1870.5|1337
1744671600000|2025-04-14 23:00:00|1872|1871.7|1873.8|1873.5|1876.2|1875.9|1871.4|1871.1|688
1744675200000|2025-04-15 00:00:00|1873.9|1873.6|1879.6|1879.3|1880.3|1880|1873.9|1873.6|1098
1744678800000|2025-04-15 01:00:00|1879.4|1879.1|1877.9|1877.6|1882.1|1881.8|1877.8|1877.5|456
1744682400000|2025-04-15 02:00:00|1878|1877.7|1877.5|1877.2|1880.4|1880.1|1876.8|1876.5|314
1744686000000|2025-04-15 03:00:00|1877.8|1877.5|1880.6|1880.3|1881.5|1881.2|1876.7|1876.4|367
1744689600000|2025-04-15 04:00:00|1880.7|1880.4|1880.3|1880|1882.1|1881.8|1879.2|1878.9|305
1744693200000|2025-04-15 05:00:00|1880.2|1879.9|1878.8|1878.5|1880.9|1880.6|1877.5|1877.2|373
1744696800000|2025-04-15 06:00:00|1878.9|1878.6|1880.6|1880.3|1881.7|1881.4|1877.2|1876.9|501
1744700400000|2025-04-15 07:00:00|1880.7|1880.4|1889.5|1889.2|1889.8|1889.5|1880|1879.7|2290
1744704000000|2025-04-15 08:00:00|1889.6|1889.3|1882.2|1881.9|1889.8|1889.5|1880.3|1880|3725
1744707600000|2025-04-15 09:00:00|1882.3|1882|1879.7|1879.4|1885|1884.7|1876.8|1876.5|1956
1744711200000|2025-04-15 10:00:00|1879.6|1879.3|1882.1|1881.8|1884.1|1883.8|1878.1|1877.8|1171
1744714800000|2025-04-15 11:00:00|1882.2|1881.9|1874.8|1874.5|1885|1884.7|1873.1|1872.8|2313
1744718400000|2025-04-15 12:00:00|1875|1874.7|1871.6|1871.3|1878.3|1878|1865.7|1865.4|6365
1744722000000|2025-04-15 13:00:00|1871.7|1871.4|1896.6|1896.3|1903|1902.7|1870.9|1870.6|32138
1744725600000|2025-04-15 14:00:00|1897|1896.7|1889.8|1889.5|1906.5|1906.2|1883.6|1883.3|35711
1744729200000|2025-04-15 15:00:00|1889.7|1889.4|1886.7|1886.4|1894.9|1894.6|1882.8|1882.5|20879
1744732800000|2025-04-15 16:00:00|1886.8|1886.5|1883.7|1883.4|1893.1|1892.8|1882.2|1881.9|13513
1744736400000|2025-04-15 17:00:00|1883.5|1883.2|1880.1|1879.8|1887.9|1887.6|1876.9|1876.6|15284
1744740000000|2025-04-15 18:00:00|1880.2|1879.9|1881.6|1881.3|1883.9|1883.6|1873.9|1873.6|12727
1744743600000|2025-04-15 19:00:00|1881.5|1881.2|1882.6|1882.3|1885|1884.7|1878|1877.7|26850
1744747200000|2025-04-15 20:00:00|1882.8|1882.5|1882|1881|1884.9|1884.6|1879.3|1879|8983
1744750800000|2025-04-15 21:00:00|1882.1|1881.1|1869.5|1868.5|1884.2|1883.2|1869.1|1868.1|0
1744754400000|2025-04-15 22:00:00|1869.6|1868.6|1875.7|1875.4|1877.9|1877.6|1866.9|1865.9|2338
1744758000000|2025-04-15 23:00:00|1875.6|1875.3|1874.9|1874.6|1876.3|1876|1872.3|1872|1782
1744761600000|2025-04-16 00:00:00|1875.2|1874.9|1874.4|1874.1|1875.9|1875.6|1869.8|1869.5|1166
1744765200000|2025-04-16 01:00:00|1874.5|1874.2|1877.5|1877.2|1879.3|1879|1874.5|1874.2|859
1744768800000|2025-04-16 02:00:00|1878.1|1877.8|1877.6|1877.3|1878.8|1878.5|1876.6|1876.3|412
1744772400000|2025-04-16 03:00:00|1877.8|1877.5|1876.5|1876.2|1879|1878.7|1876.4|1876.1|247
1744776000000|2025-04-16 04:00:00|1876.6|1876.3|1874.2|1873.9|1876.7|1876.4|1873.7|1873.4|436
1744779600000|2025-04-16 05:00:00|1874.4|1874.1|1862.1|1861.8|1874.6|1874.3|1860.5|1860.2|1845
1744783200000|2025-04-16 06:00:00|1862|1861.7|1867.4|1867.1|1869.6|1869.3|1861.8|1861.5|1258
1744786800000|2025-04-16 07:00:00|1867.6|1867.3|1860.9|1860.6|1871.1|1870.8|1859.6|1859.3|1594
1744790400000|2025-04-16 08:00:00|1861.4|1861.1|1874|1873.7|1889.3|1889|1858.8|1858.5|7472
1744794000000|2025-04-16 09:00:00|1874.1|1873.8|1875|1874.7|1882.6|1882.3|1873.2|1872.9|3344
1744797600000|2025-04-16 10:00:00|1875.1|1874.8|1877.8|1877.5|1880.8|1880.5|1874.8|1874.5|1658
1744801200000|2025-04-16 11:00:00|1877.7|1877.4|1879.2|1878.9|1881.7|1881.4|1875.5|1875.2|2614
1744804800000|2025-04-16 12:00:00|1879.1|1878.8|1874.4|1874.1|1880.9|1880.6|1873.7|1873.4|4707
1744808400000|2025-04-16 13:00:00|1873.8|1873.5|1867.1|1866.8|1882.5|1882.2|1866.4|1866.1|27647
1744812000000|2025-04-16 14:00:00|1867|1866.7|1870.6|1870.3|1876.7|1876.4|1865.2|1864.9|23233
1744815600000|2025-04-16 15:00:00|1871.1|1870.8|1873.7|1873.4|1882.9|1882.6|1869.1|1868.8|17265
1744819200000|2025-04-16 16:00:00|1874.2|1873.9|1870|1869.7|1877.7|1877.4|1868.7|1868.4|15560
1744822800000|2025-04-16 17:00:00|1869.9|1869.6|1845.4|1845.1|1875.3|1875|1845.1|1844.8|24788
1744826400000|2025-04-16 18:00:00|1845.2|1844.9|1846.3|1846|1859.5|1859.2|1845.2|1844.9|22733
1744830000000|2025-04-16 19:00:00|1846.7|1846.4|1864.6|1864.3|1866.6|1866.3|1840.2|1839.9|49339
1744833600000|2025-04-16 20:00:00|1864.5|1864.2|1862.6|1861.6|1868.9|1868.6|1860.5|1860.2|15003
1744837200000|2025-04-16 21:00:00|1862.9|1861.9|1865.5|1864.5|1866.8|1865.8|1862.2|1861.2|0
1744840800000|2025-04-16 22:00:00|1867|1866|1866.1|1865.8|1867.5|1867.2|1862|1861.7|1120
1744844400000|2025-04-16 23:00:00|1866.2|1865.9|1866.1|1865.8|1867.3|1867|1860.7|1860.4|1221
1744848000000|2025-04-17 00:00:00|1866.2|1865.9|1875.7|1875.4|1876.1|1875.8|1863.5|1863.2|2070
1744851600000|2025-04-17 01:00:00|1875.9|1875.6|1876.5|1876.2|1877.5|1877.2|1874.1|1873.8|877
1744855200000|2025-04-17 02:00:00|1876.6|1876.3|1878.4|1878.1|1878.8|1878.5|1874.5|1874.2|548
1744858800000|2025-04-17 03:00:00|1878.5|1878.2|1882.2|1881.9|1882.5|1882.2|1878.4|1878.1|595
1744862400000|2025-04-17 04:00:00|1882.3|1882|1881.7|1881.4|1882.7|1882.4|1881.4|1881.1|304
1744866000000|2025-04-17 05:00:00|1881.8|1881.5|1883.5|1883.2|1885|1884.7|1880.8|1880.5|1102
1744869600000|2025-04-17 06:00:00|1883.4|1883.1|1882.8|1882.5|1886.8|1886.5|1881|1880.7|2030
1744873200000|2025-04-17 07:00:00|1882.6|1882.3|1883.5|1883.2|1889.1|1888.8|1880.9|1880.6|2748
1744876800000|2025-04-17 08:00:00|1883.6|1883.3|1875.9|1875.6|1883.9|1883.6|1875.2|1874.9|2308
1744880400000|2025-04-17 09:00:00|1876|1875.7|1879.7|1879.4|1879.9|1879.6|1874.8|1874.5|1545
1744884000000|2025-04-17 10:00:00|1879.6|1879.3|1874.2|1873.9|1880.3|1880|1873.1|1872.8|2776
1744887600000|2025-04-17 11:00:00|1874.3|1874|1870.3|1870|1876|1875.7|1866.4|1866.1|3488
1744891200000|2025-04-17 12:00:00|1870.2|1869.9|1872.2|1871.9|1878.6|1878.3|1868.3|1868|4608
1744894800000|2025-04-17 13:00:00|1872|1871.7|1876.7|1876.4|1883.2|1882.9|1864.7|1864.4|37412
1744898400000|2025-04-17 14:00:00|1876.2|1875.9|1858.5|1858.2|1879.1|1878.8|1858.2|1857.9|27861
1744902000000|2025-04-17 15:00:00|1858.4|1858.1|1867.2|1866.9|1873.3|1873|1858.2|1857.9|21153
1744905600000|2025-04-17 16:00:00|1868.4|1868.1|1880.9|1880.6|1883.9|1883.6|1865.6|1865.3|29597
1744909200000|2025-04-17 17:00:00|1881|1880.7|1882.7|1882.4|1885.9|1885.6|1872.8|1872.5|13002
1744912800000|2025-04-17 18:00:00|1882.8|1882.5|1879.2|1878.9|1888.8|1888.5|1878.8|1878.5|17157
1744916400000|2025-04-17 19:00:00|1879.4|1879.1|1880.1|1879.8|1884.5|1884.2|1873.6|1873.3|33978
1744920000000|2025-04-17 20:00:00|1879.9|1879.6|1885.1|1884.1|1887.1|1886.8|1879|1878.7|12303
1744923600000|2025-04-17 21:00:00|1885.2|1884.2|1885.2|1884.2|1885.2|1884.2|1885.2|1884.2|0
1745186400000|2025-04-20 22:00:00|1876.9|1876.6|1869.3|1869|1876.9|1876.6|1866.2|1865.9|1081
1745190000000|2025-04-20 23:00:00|1869.2|1868.9|1874.5|1874.2|1875.2|1874.9|1869.1|1868.8|735
1745193600000|2025-04-21 00:00:00|1874.3|1874|1871.6|1871.3|1877.6|1877.3|1871.5|1871.2|967
1745197200000|2025-04-21 01:00:00|1871.7|1871.4|1869.2|1868.9|1872.5|1872.2|1867.7|1867.4|1038
1745200800000|2025-04-21 02:00:00|1869.4|1869.1|1863.7|1863.4|1871.3|1871|1861.8|1861.5|1118
1745204400000|2025-04-21 03:00:00|1863.6|1863.3|1863.2|1862.9|1865|1864.7|1862.1|1861.8|551
1745208000000|2025-04-21 04:00:00|1863.1|1862.8|1864|1863.7|1865.1|1864.8|1863|1862.7|224
1745211600000|2025-04-21 05:00:00|1863.9|1863.6|1867.6|1867.3|1868.1|1867.8|1862.9|1862.6|433
1745215200000|2025-04-21 06:00:00|1867.5|1867.2|1865.2|1864.9|1868.3|1868|1863.9|1863.6|522
1745218800000|2025-04-21 07:00:00|1865.3|1865|1860.5|1860.2|1865.7|1865.4|1860|1859.7|931
1745222400000|2025-04-21 08:00:00|1860.6|1860.3|1862.8|1862.5|1865|1864.7|1858.7|1858.4|931
1745226000000|2025-04-21 09:00:00|1862.9|1862.6|1863|1862.7|1864.3|1864|1861|1860.7|409
1745229600000|2025-04-21 10:00:00|1862.9|1862.6|1865.1|1864.8|1865.6|1865.3|1861.8|1861.5|603
1745233200000|2025-04-21 11:00:00|1865.2|1864.9|1859.6|1859.3|1867.4|1867.1|1856.4|1856.1|2011
1745236800000|2025-04-21 12:00:00|1859.4|1859.1|1861.5|1861.2|1864.1|1863.8|1858.7|1858.4|2110
1745240400000|2025-04-21 13:00:00|1861.6|1861.3|1850.4|1850.1|1866.8|1866.5|1850.4|1850.1|17994
1745244000000|2025-04-21 14:00:00|1850.2|1849.9|1844.4|1844.1|1854.4|1854.1|1842.7|1842.4|15083
1745247600000|2025-04-21 15:00:00|1844.5|1844.2|1831.9|1831.6|1845.8|1845.5|1830.8|1830.5|13173
1745251200000|2025-04-21 16:00:00|1831.8|1831.5|1831|1830.7|1841.4|1841.1|1830.5|1830.2|13808
1745254800000|2025-04-21 17:00:00|1831.1|1830.8|1822.2|1821.9|1833.5|1833.2|1820.7|1820.4|13335
1745258400000|2025-04-21 18:00:00|1822.4|1822.1|1823.6|1823.3|1829.4|1829.1|1821|1820.7|12559
1745262000000|2025-04-21 19:00:00|1823.3|1823|1840.5|1840.2|1842.6|1842.3|1823.2|1822.9|34507
1745265600000|2025-04-21 20:00:00|1840.8|1840.5|1836.9|1835.9|1841.1|1840.8|1835.4|1835.1|11066
1745269200000|2025-04-21 21:00:00|1836.8|1835.8|1837.1|1836.1|1837.7|1836.7|1836.6|1835.6|0
1745272800000|2025-04-21 22:00:00|1838.7|1838.4|1837.7|1837.4|1840.3|1840|1834.9|1834.6|1395
1745276400000|2025-04-21 23:00:00|1837.6|1837.3|1845.6|1845.3|1845.7|1845.4|1837.1|1836.8|881
1745280000000|2025-04-22 00:00:00|1845.5|1845.2|1847.3|1847|1847.8|1847.5|1844.3|1844|1157
1745283600000|2025-04-22 01:00:00|1847.5|1847.2|1852.4|1852.1|1855|1854.7|1847|1846.7|1182
1745287200000|2025-04-22 02:00:00|1852.3|1852|1852.8|1852.5|1854|1853.7|1851.3|1851|493
1745290800000|2025-04-22 03:00:00|1852.9|1852.6|1850.2|1849.9|1853.9|1853.6|1848|1847.7|652
1745294400000|2025-04-22 04:00:00|1850|1849.7|1850.2|1849.9|1850.8|1850.5|1849.2|1848.9|199
1745298000000|2025-04-22 05:00:00|1850.1|1849.8|1851.6|1851.3|1852.7|1852.4|1849.4|1849.1|454
1745301600000|2025-04-22 06:00:00|1851.5|1851.2|1865.3|1865|1866.2|1865.9|1850.4|1850.1|1454
1745305200000|2025-04-22 07:00:00|1865.5|1865.2|1857.2|1856.9|1866.6|1866.3|1856.7|1856.4|2340
1745308800000|2025-04-22 08:00:00|1857.4|1857.1|1860.3|1860|1860.3|1860|1856|1855.7|1688
1745312400000|2025-04-22 09:00:00|1860.4|1860.1|1860.5|1860.2|1862|1861.7|1857.8|1857.5|1173
1745316000000|2025-04-22 10:00:00|1860.6|1860.3|1858.9|1858.6|1861.6|1861.3|1858|1857.7|1223
1745319600000|2025-04-22 11:00:00|1859|1858.7|1856.5|1856.2|1859.8|1859.5|1854.5|1854.2|1859
1745323200000|2025-04-22 12:00:00|1856.3|1856|1864|1863.7|1864.1|1863.8|1855.4|1855.1|4487
1745326800000|2025-04-22 13:00:00|1863.4|1863.1|1871.3|1871|1878.1|1877.8|1862.4|1862.1|31559
1745330400000|2025-04-22 14:00:00|1871.8|1871.5|1862.7|1862.4|1872.1|1871.8|1859.6|1859.3|31516
1745334000000|2025-04-22 15:00:00|1862.3|1862|1882.1|1881.8|1883.7|1883.4|1862|1861.7|36698
1745337600000|2025-04-22 16:00:00|1882.6|1882.3|1889.3|1889|1895.8|1895.5|1882.3|1882|23137
1745341200000|2025-04-22 17:00:00|1889.4|1889.1|1872.7|1872.4|1894.6|1894.3|1870.2|1869.9|26805
1745344800000|2025-04-22 18:00:00|1872.8|1872.5|1892.1|1891.8|1893|1892.7|1872.7|1872.4|14411
1745348400000|2025-04-22 19:00:00|1892|1891.7|1889.8|1889.5|1894.4|1894.1|1884|1883.7|36073
1745352000000|2025-04-22 20:00:00|1890.5|1890.2|1892.1|1891.1|1894.5|1894.2|1889.6|1889.3|11017
1745355600000|2025-04-22 21:00:00|1892.2|1891.2|1928.3|1927.3|1934.1|1933.1|1892|1891|0
1745359200000|2025-04-22 22:00:00|1920.6|1919.6|1935|1934.7|1935|1934.7|1918.3|1918|6782
1745362800000|2025-04-22 23:00:00|1935.2|1934.9|1934.1|1933.8|1937.8|1937.5|1930.1|1929.8|3226
1745366400000|2025-04-23 00:00:00|1934.2|1933.9|1924.3|1924|1934.9|1934.6|1922|1921.7|2873
1745370000000|2025-04-23 01:00:00|1924.2|1923.9|1918.9|1918.6|1925.1|1924.8|1916.2|1915.9|1971
1745373600000|2025-04-23 02:00:00|1919|1918.7|1922.6|1922.3|1924.9|1924.6|1917.5|1917.2|869
1745377200000|2025-04-23 03:00:00|1922.5|1922.2|1922.3|1922|1922.7|1922.4|1920.8|1920.5|586
1745380800000|2025-04-23 04:00:00|1922.4|1922.1|1924.4|1924.1|1925.1|1924.8|1922.3|1922|500
1745384400000|2025-04-23 05:00:00|1924.6|1924.3|1924.2|1923.9|1927.5|1927.2|1920.8|1920.5|946
1745388000000|2025-04-23 06:00:00|1924|1923.7|1925|1924.7|1927.1|1926.8|1923.2|1922.9|997
1745391600000|2025-04-23 07:00:00|1925.1|1924.8|1925.3|1925|1927.5|1927.2|1922.6|1922.3|3323
1745395200000|2025-04-23 08:00:00|1925.5|1925.2|1930.3|1930|1933.4|1933.1|1924.9|1924.6|3137
1745398800000|2025-04-23 09:00:00|1930.7|1930.4|1929.4|1929.1|1932.1|1931.8|1927.2|1926.9|1547
1745402400000|2025-04-23 10:00:00|1929.5|1929.2|1936.9|1936.6|1937.6|1937.3|1928.8|1928.5|2458
1745406000000|2025-04-23 11:00:00|1936.4|1936.1|1933.3|1933|1940.2|1939.9|1932|1931.7|3582
1745409600000|2025-04-23 12:00:00|1934|1933.7|1944.3|1944|1944.4|1944.1|1933|1932.7|3417
1745413200000|2025-04-23 13:00:00|1944.2|1943.9|1962|1961.7|1970.4|1970.1|1938.5|1938.2|55793
1745416800000|2025-04-23 14:00:00|1963.8|1963.5|1949|1948.7|1968.9|1968.6|1946.8|1946.5|35238
1745420400000|2025-04-23 15:00:00|1949.4|1949.1|1929.5|1929.2|1953.5|1953.2|1925.2|1924.9|38359
1745424000000|2025-04-23 16:00:00|1929.7|1929.4|1929|1928.7|1930.2|1929.9|1918.4|1918.1|19581
1745427600000|2025-04-23 17:00:00|1928.8|1928.5|1930.4|1930.1|1934.7|1934.4|1920.8|1920.5|16877
1745431200000|2025-04-23 18:00:00|1930.3|1930|1921.3|1921|1932.2|1931.9|1916.2|1915.9|14618
1745434800000|2025-04-23 19:00:00|1921.1|1920.8|1915.8|1915.5|1923.8|1923.5|1912.7|1912.4|37405
1745438400000|2025-04-23 20:00:00|1916|1915.7|1922.7|1921.7|1929.1|1928.8|1914.7|1914.4|15450
1745442000000|2025-04-23 21:00:00|1922.9|1921.9|1920.2|1919.2|1925.7|1924.7|1918.3|1917.3|0
1745445600000|2025-04-23 22:00:00|1920.6|1920.3|1917.5|1917.2|1921|1920.7|1911.9|1911.6|1413
1745449200000|2025-04-23 23:00:00|1917.1|1916.8|1918.9|1918.6|1921.9|1921.6|1916.5|1916.2|741
1745452800000|2025-04-24 00:00:00|1919|1918.7|1919.4|1919.1|1922|1921.7|1917.3|1917|855
1745456400000|2025-04-24 01:00:00|1919.7|1919.4|1915.6|1915.3|1920.5|1920.2|1915.3|1915|575
1745460000000|2025-04-24 02:00:00|1915.8|1915.5|1911.7|1911.4|1917.4|1917.1|1911.6|1911.3|556
1745463600000|2025-04-24 03:00:00|1911.6|1911.3|1912.3|1912|1913.2|1912.9|1910.7|1910.4|334
1745467200000|2025-04-24 04:00:00|1912.1|1911.8|1913.8|1913.5|1914.3|1914|1909.1|1908.8|448
1745470800000|2025-04-24 05:00:00|1913.9|1913.6|1908.5|1908.2|1915.1|1914.8|1905|1904.7|720
1745474400000|2025-04-24 06:00:00|1908.6|1908.3|1912.9|1912.6|1914.7|1914.4|1907.5|1907.2|991
1745478000000|2025-04-24 07:00:00|1912.7|1912.4|1909.3|1909|1915.4|1915.1|1907.7|1907.4|3100
1745481600000|2025-04-24 08:00:00|1909.5|1909.2|1904|1903.7|1910.9|1910.6|1900.3|1900|2698
1745485200000|2025-04-24 09:00:00|1904.1|1903.8|1906.4|1906.1|1908.1|1907.8|1904.1|1903.8|1006
1745488800000|2025-04-24 10:00:00|1906.5|1906.2|1916.3|1916|1917.3|1917|1906.5|1906.2|1734
1745492400000|2025-04-24 11:00:00|1916.2|1915.9|1911.4|1911.1|1917.5|1917.2|1908.1|1907.8|2959
1745496000000|2025-04-24 12:00:00|1911.2|1910.9|1917.7|1917.4|1918.5|1918.2|1910.1|1909.8|3855
1745499600000|2025-04-24 13:00:00|1917.6|1917.3|1928.8|1928.5|1929.1|1928.8|1913.1|1912.8|24049
1745503200000|2025-04-24 14:00:00|1928.2|1927.9|1933.6|1933.3|1939.7|1939.4|1925.6|1925.3|32324
1745506800000|2025-04-24 15:00:00|1933.5|1933.2|1939.2|1938.9|1942.5|1942.2|1932.2|1931.9|17007
1745510400000|2025-04-24 16:00:00|1939.3|1939|1951.5|1951.2|1953|1952.7|1939.1|1938.8|16764
1745514000000|2025-04-24 17:00:00|1951.6|1951.3|1951.2|1950.9|1952.4|1952.1|1947.7|1947.4|10793
1745517600000|2025-04-24 18:00:00|1951.1|1950.8|1953.3|1953|1955.9|1955.6|1949.6|1949.3|11292
1745521200000|2025-04-24 19:00:00|1953.2|1952.9|1954.7|1954.4|1958.3|1958|1947.1|1946.8|31040
1745524800000|2025-04-24 20:00:00|1954.6|1954.3|1955.6|1954.6|1964.4|1964.1|1953.2|1952.9|10700
1745528400000|2025-04-24 21:00:00|1955.4|1954.4|1960|1959|1960.4|1959.4|1955.1|1954.1|0
1745532000000|2025-04-24 22:00:00|1960.7|1959.7|1955.9|1955.6|1961.3|1960.3|1951.8|1951.5|1160
1745535600000|2025-04-24 23:00:00|1956|1955.7|1954|1953.7|1956.8|1956.5|1953.8|1953.5|627
1745539200000|2025-04-25 00:00:00|1954.2|1953.9|1957.7|1957.4|1958.5|1958.2|1953.1|1952.8|931
1745542800000|2025-04-25 01:00:00|1957.6|1957.3|1953.5|1953.2|1958.1|1957.8|1952.2|1951.9|926
1745546400000|2025-04-25 02:00:00|1953.4|1953.1|1949.9|1949.6|1954.2|1953.9|1949.3|1949|975
1745550000000|2025-04-25 03:00:00|1949.8|1949.5|1955.9|1955.6|1956.6|1956.3|1949|1948.7|1199
1745553600000|2025-04-25 04:00:00|1955.8|1955.5|1953.7|1953.4|1959.5|1959.2|1952.6|1952.3|778
1745557200000|2025-04-25 05:00:00|1953.8|1953.5|1954.1|1953.8|1955.4|1955.1|1953.1|1952.8|414
1745560800000|2025-04-25 06:00:00|1954.2|1953.9|1956.2|1955.9|1957.1|1956.8|1951.9|1951.6|989
1745564400000|2025-04-25 07:00:00|1956.1|1955.8|1954.3|1954|1957.2|1956.9|1948.2|1947.9|2442
1745568000000|2025-04-25 08:00:00|1954.8|1954.5|1951|1950.7|1956.6|1956.3|1949.6|1949.3|2218
1745571600000|2025-04-25 09:00:00|1951.3|1951|1949.1|1948.8|1951.4|1951.1|1945.6|1945.3|1560
1745575200000|2025-04-25 10:00:00|1949.3|1949|1936.3|1936|1952.7|1952.4|1935.8|1935.5|3661
1745578800000|2025-04-25 11:00:00|1937.4|1937.1|1939.4|1939.1|1942.6|1942.3|1936|1935.7|3753
1745582400000|2025-04-25 12:00:00|1939.1|1938.8|1937.5|1937.2|1942.4|1942.1|1936.6|1936.3|3315
1745586000000|2025-04-25 13:00:00|1937.6|1937.3|1936|1935.7|1945.7|1945.4|1934.9|1934.6|27248
1745589600000|2025-04-25 14:00:00|1936.8|1936.5|1942.2|1941.9|1945.5|1945.2|1929.7|1929.4|27972
1745593200000|2025-04-25 15:00:00|1941.9|1941.6|1941.4|1941.1|1945.9|1945.6|1939.5|1939.2|11132
1745596800000|2025-04-25 16:00:00|1941.2|1940.9|1946.7|1946.4|1948.9|1948.6|1941.1|1940.8|11160
1745600400000|2025-04-25 17:00:00|1946.5|1946.2|1941.6|1941.3|1957|1956.7|1936.8|1936.5|27717
1745604000000|2025-04-25 18:00:00|1941.4|1941.1|1950.1|1949.8|1953.3|1953|1940.4|1940.1|17157
1745607600000|2025-04-25 19:00:00|1949.9|1949.6|1955|1954.7|1956.6|1956.3|1947.5|1947.2|28606
1745611200000|2025-04-25 20:00:00|1955.4|1955.1|1956.1|1955.1|1957.8|1957.5|1952.6|1952.3|10283
1745791200000|2025-04-27 22:00:00|1950.8|1950.5|1945.1|1944.8|1952.2|1951.9|1945.1|1944.8|1570
1745794800000|2025-04-27 23:00:00|1945|1944.7|1938.2|1937.9|1945|1944.7|1937.6|1937.3|1482
1745798400000|2025-04-28 00:00:00|1938.4|1938.1|1936.7|1936.4|1941.2|1940.9|1934.3|1934|1719
1745802000000|2025-04-28 01:00:00|1936.6|1936.3|1937.2|1936.9|1938.1|1937.8|1935.3|1935|750
1745805600000|2025-04-28 02:00:00|1937.3|1937|1936.7|1936.4|1939.2|1938.9|1936|1935.7|532
1745809200000|2025-04-28 03:00:00|1936.9|1936.6|1938|1937.7|1938.3|1938|1936.1|1935.8|355
1745812800000|2025-04-28 04:00:00|1937.9|1937.6|1938.1|1937.8|1938.9|1938.6|1937.4|1937.1|306
1745816400000|2025-04-28 05:00:00|1938|1937.7|1938.3|1938|1939|1938.7|1936.8|1936.5|537
1745820000000|2025-04-28 06:00:00|1938.6|1938.3|1943.4|1943.1|1943.6|1943.3|1938.6|1938.3|905
1745823600000|2025-04-28 07:00:00|1943.7|1943.4|1942.8|1942.5|1946.6|1946.3|1942.7|1942.4|1617
1745827200000|2025-04-28 08:00:00|1942.7|1942.4|1947.9|1947.6|1948.2|1947.9|1941.9|1941.6|1421
1745830800000|2025-04-28 09:00:00|1947.8|1947.5|1949.5|1949.2|1951.8|1951.5|1947.8|1947.5|1358
1745834400000|2025-04-28 10:00:00|1949.6|1949.3|1947|1946.7|1950.4|1950.1|1946.4|1946.1|1082
1745838000000|2025-04-28 11:00:00|1947.1|1946.8|1952.4|1952.1|1954.2|1953.9|1946.3|1946|1734
1745841600000|2025-04-28 12:00:00|1952.6|1952.3|1955.6|1955.3|1956.4|1956.1|1948.2|1947.9|2874
1745845200000|2025-04-28 13:00:00|1955.5|1955.2|1961.9|1961.6|1975.8|1975.5|1955.2|1954.9|29285
1745848800000|2025-04-28 14:00:00|1962.3|1962|1963.9|1963.6|1974.1|1973.8|1960.7|1960.4|18623
1745852400000|2025-04-28 15:00:00|1964|1963.7|1949.9|1949.6|1965.8|1965.5|1947.6|1947.3|18781
1745856000000|2025-04-28 16:00:00|1949.7|1949.4|1943.6|1943.3|1950.6|1950.3|1941.5|1941.2|12158
1745859600000|2025-04-28 17:00:00|1943.5|1943.2|1946.1|1945.8|1946.7|1946.4|1939.1|1938.8|13292
1745863200000|2025-04-28 18:00:00|1946|1945.7|1952.6|1952.3|1953.3|1953|1944.7|1944.4|9268
1745866800000|2025-04-28 19:00:00|1952.8|1952.5|1963.1|1962.8|1966.9|1966.6|1952.4|1952.1|27363
1745870400000|2025-04-28 20:00:00|1963|1962.7|1959.4|1958.4|1963.5|1963.2|1958.2|1957.9|8694
1745874000000|2025-04-28 21:00:00|1959.3|1958.3|1958.9|1957.9|1959.6|1958.6|1958.5|1957.5|0
1745877600000|2025-04-28 22:00:00|1959.1|1958.1|1958.2|1957.9|1960.4|1960.1|1956.5|1956.2|938
1745881200000|2025-04-28 23:00:00|1958.3|1958|1962.2|1961.9|1962.6|1962.3|1957.7|1957.4|659
1745884800000|2025-04-29 00:00:00|1962.3|1962|1963.5|1963.2|1964.3|1964|1959.8|1959.5|626
1745888400000|2025-04-29 01:00:00|1963.4|1963.1|1965.7|1965.4|1966|1965.7|1962.8|1962.5|510
1745892000000|2025-04-29 02:00:00|1965.8|1965.5|1963.2|1962.9|1967.8|1967.5|1962.1|1961.8|710
1745895600000|2025-04-29 03:00:00|1963.3|1963|1964.3|1964|1964.5|1964.2|1962.7|1962.4|388
1745899200000|2025-04-29 04:00:00|1964.4|1964.1|1962.3|1962|1965.3|1965|1961.7|1961.4|533
1745902800000|2025-04-29 05:00:00|1962.2|1961.9|1961.5|1961.2|1964.2|1963.9|1961.5|1961.2|747
1745906400000|2025-04-29 06:00:00|1961.4|1961.1|1961.6|1961.3|1963.4|1963.1|1960.2|1959.9|697
1745910000000|2025-04-29 07:00:00|1961.8|1961.5|1968.7|1968.4|1969.5|1969.2|1961|1960.7|1477
1745913600000|2025-04-29 08:00:00|1968.8|1968.5|1968.2|1967.9|1969.3|1969|1963.5|1963.2|1145
1745917200000|2025-04-29 09:00:00|1968.3|1968|1967.6|1967.3|1968.6|1968.3|1965.5|1965.2|1130
1745920800000|2025-04-29 10:00:00|1967.5|1967.2|1960.9|1960.6|1968.1|1967.8|1955.7|1955.4|1887
1745924400000|2025-04-29 11:00:00|1960.8|1960.5|1964.6|1964.3|1966.4|1966.1|1960.6|1960.3|1683
1745928000000|2025-04-29 12:00:00|1964.5|1964.2|1957.6|1957.3|1968.1|1967.8|1957.3|1957|4781
1745931600000|2025-04-29 13:00:00|1957.8|1957.5|1956|1955.7|1964.7|1964.4|1952.2|1951.9|24718
1745935200000|2025-04-29 14:00:00|1955.8|1955.5|1961.3|1961|1961.6|1961.3|1944.8|1944.5|27244
1745938800000|2025-04-29 15:00:00|1961.2|1960.9|1962.1|1961.8|1965.7|1965.4|1958.1|1957.8|12483
1745942400000|2025-04-29 16:00:00|1962|1961.7|1966.4|1966.1|1974.4|1974.1|1962|1961.7|15160
1745946000000|2025-04-29 17:00:00|1966.5|1966.2|1980|1979.7|1982.2|1981.9|1964.8|1964.5|15179
1745949600000|2025-04-29 18:00:00|1979.7|1979.4|1981.1|1980.8|1983.1|1982.8|1978.6|1978.3|10086
1745953200000|2025-04-29 19:00:00|1980.8|1980.5|1976.2|1975.9|1982|1981.7|1973.7|1973.4|34935
1745956800000|2025-04-29 20:00:00|1976|1975.7|1979.9|1978.9|1980.7|1980.4|1974.8|1974.5|9430
1745960400000|2025-04-29 21:00:00|1980|1979|1979.3|1978.3|1980|1979|1978.8|1977.8|0
1745964000000|2025-04-29 22:00:00|1979.1|1978.8|1975.6|1975.3|1979.4|1979.1|1975.3|1975|619
1745967600000|2025-04-29 23:00:00|1975.5|1975.2|1975.2|1974.9|1976.4|1976.1|1974.2|1973.9|408
1745971200000|2025-04-30 00:00:00|1975|1974.7|1972.7|1972.4|1976.8|1976.5|1971.6|1971.3|686
1745974800000|2025-04-30 01:00:00|1972.6|1972.3|1971.3|1971|1973.9|1973.6|1970.5|1970.2|402
1745978400000|2025-04-30 02:00:00|1971.2|1970.9|1970.4|1970.1|1972.1|1971.8|1970.3|1970|233
1745982000000|2025-04-30 03:00:00|1970.3|1970|1969.6|1969.3|1970.4|1970.1|1968.1|1967.8|495
1745985600000|2025-04-30 04:00:00|1969.5|1969.2|1971.4|1971.1|1971.5|1971.2|1969.2|1968.9|190
1745989200000|2025-04-30 05:00:00|1971.3|1971|1971.8|1971.5|1971.9|1971.6|1969.5|1969.2|298
1745992800000|2025-04-30 06:00:00|1971.9|1971.6|1975.5|1975.2|1975.7|1975.4|1971.4|1971.1|624
1745996400000|2025-04-30 07:00:00|1975.6|1975.3|1976.2|1975.9|1976.8|1976.5|1973.8|1973.5|916
1746000000000|2025-04-30 08:00:00|1975.9|1975.6|1975.3|1975|1978|1977.7|1974|1973.7|880
1746003600000|2025-04-30 09:00:00|1975.2|1974.9|1979.5|1979.2|1980.3|1980|1975.2|1974.9|800
1746007200000|2025-04-30 10:00:00|1979.6|1979.3|1976.9|1976.6|1980.1|1979.8|1974.1|1973.8|1180
1746010800000|2025-04-30 11:00:00|1977.2|1976.9|1974.4|1974.1|1978.9|1978.6|1974|1973.7|1985
1746014400000|2025-04-30 12:00:00|1974.3|1974|1945.8|1945.5|1974.6|1974.3|1938.9|1938.6|13219
1746018000000|2025-04-30 13:00:00|1946.6|1946.3|1925.2|1924.9|1947.9|1947.6|1922.9|1922.6|32615
1746021600000|2025-04-30 14:00:00|1925.5|1925.2|1937.6|1937.3|1939.5|1939.2|1922.2|1921.9|27083
1746025200000|2025-04-30 15:00:00|1937.2|1936.9|1953.1|1952.8|1954.7|1954.4|1937|1936.7|22601
1746028800000|2025-04-30 16:00:00|1952.7|1952.4|1953.2|1952.9|1956.3|1956|1944.9|1944.6|11775
1746032400000|2025-04-30 17:00:00|1953.1|1952.8|1956.6|1956.3|1960.4|1960.1|1947.1|1946.8|10752
1746036000000|2025-04-30 18:00:00|1956.4|1956.1|1954.1|1953.8|1966.1|1965.8|1953.7|1953.4|18786
1746039600000|2025-04-30 19:00:00|1954.2|1953.9|1961.3|1961|1969.2|1968.9|1951.1|1950.8|61974
1746043200000|2025-04-30 20:00:00|1962|1961.7|1960.5|1959.5|1966.3|1966|1953.9|1953.6|19971
1746046800000|2025-04-30 21:00:00|1960.8|1959.8|1960.7|1959.7|1962.9|1961.9|1960.2|1959.2|0
1746050400000|2025-04-30 22:00:00|1961.3|1961|1962.5|1962.2|1965.8|1965.5|1958.7|1958.4|2612
1746054000000|2025-04-30 23:00:00|1962.4|1962.1|1964.1|1963.8|1964.4|1964.1|1961.4|1961.1|956
1746057600000|2025-05-01 00:00:00|1964.2|1963.9|1963.5|1963.2|1965.4|1965.1|1961.8|1961.5|1350
1746061200000|2025-05-01 01:00:00|1963.6|1963.3|1966.5|1966.2|1967.6|1967.3|1962.2|1961.9|1029
1746064800000|2025-05-01 02:00:00|1966.6|1966.3|1965.6|1965.3|1968.9|1968.6|1965.3|1965|434
1746068400000|2025-05-01 03:00:00|1965.5|1965.2|1966.5|1966.2|1967.2|1966.9|1964.8|1964.5|540
1746072000000|2025-05-01 04:00:00|1966.6|1966.3|1965.9|1965.6|1967|1966.7|1964.6|1964.3|241
1746075600000|2025-05-01 05:00:00|1966|1965.7|1965.3|1965|1969.1|1968.8|1964.7|1964.4|429
1746079200000|2025-05-01 06:00:00|1965.1|1964.8|1964.9|1964.6|1968|1967.7|1964.5|1964.2|668
1746082800000|2025-05-01 07:00:00|1964.7|1964.4|1966.2|1965.9|1968.5|1968.2|1962.7|1962.4|1464
1746086400000|2025-05-01 08:00:00|1966|1965.7|1968.7|1968.4|1969.3|1969|1964.1|1963.8|1121
1746090000000|2025-05-01 09:00:00|1968.6|1968.3|1971.9|1971.6|1972.6|1972.3|1967.9|1967.6|1725
1746093600000|2025-05-01 10:00:00|1971.8|1971.5|1969.4|1969.1|1973.6|1973.3|1967.4|1967.1|1641
1746097200000|2025-05-01 11:00:00|1968.9|1968.6|1971.6|1971.3|1972.5|1972.2|1966.7|1966.4|3147
1746100800000|2025-05-01 12:00:00|1971.4|1971.1|1959.8|1959.5|1974.8|1974.5|1959.8|1959.5|8454
1746104400000|2025-05-01 13:00:00|1960|1959.7|1964.2|1963.9|1974.6|1974.3|1951.7|1951.4|32953
1746108000000|2025-05-01 14:00:00|1967.6|1967.3|1989.6|1989.3|1989.8|1989.5|1966.7|1966.4|34203
1746111600000|2025-05-01 15:00:00|1990|1989.7|1972.3|1972|1991.2|1990.9|1970.9|1970.6|22192
1746115200000|2025-05-01 16:00:00|1972.7|1972.4|1971.2|1970.9|1974.8|1974.5|1966.1|1965.8|16700
1746118800000|2025-05-01 17:00:00|1971.3|1971|1972|1971.7|1980.8|1980.5|1971|1970.7|11015
1746122400000|2025-05-01 18:00:00|1972.1|1971.8|1983.1|1982.8|1984|1983.7|1971.4|1971.1|13179
1746126000000|2025-05-01 19:00:00|1983.2|1982.9|1975.1|1974.8|1988.7|1988.4|1972.4|1972.1|32847
1746129600000|2025-05-01 20:00:00|1975.2|1974.9|1975|1974|1978.7|1978.4|1967.5|1967.2|13252
1746133200000|2025-05-01 21:00:00|1974.9|1973.9|1975.3|1974.3|1978.9|1977.9|1973.8|1972.8|0
1746136800000|2025-05-01 22:00:00|1974.3|1974|1975.4|1975.1|1977.4|1977.1|1972.6|1972.3|1194
1746140400000|2025-05-01 23:00:00|1975.3|1975|1975.4|1975.1|1977.6|1977.3|1973.5|1973.2|522
1746144000000|2025-05-02 00:00:00|1975.7|1975.4|1997.7|1997.4|1998.8|1998.5|1974.3|1974|3243
1746147600000|2025-05-02 01:00:00|1997.5|1997.2|2003.7|2003.4|2005.2|2004.9|1996.5|1996.2|2496
1746151200000|2025-05-02 02:00:00|2003.4|2003.1|2006.3|2006|2008.2|2007.9|2001.8|2001.5|1818
1746154800000|2025-05-02 03:00:00|2006.4|2006.1|2007|2006.7|2008.3|2008|2005.9|2005.6|401
1746158400000|2025-05-02 04:00:00|2007.1|2006.8|2006.5|2006.2|2010.6|2010.3|2004.8|2004.5|1213
1746162000000|2025-05-02 05:00:00|2006.6|2006.3|2000.9|2000.6|2006.9|2006.6|1999.1|1998.8|1550
1746165600000|2025-05-02 06:00:00|2000.6|2000.3|2000.9|2000.6|2002.1|2001.8|1998.4|1998.1|1457
1746169200000|2025-05-02 07:00:00|2000.7|2000.4|2000.2|1999.9|2004.6|2004.3|2000|1999.7|1924
1746172800000|2025-05-02 08:00:00|2000.4|2000.1|1990.8|1990.5|2000.4|2000.1|1990.7|1990.4|2976
1746176400000|2025-05-02 09:00:00|1990.9|1990.6|1994|1993.7|1995.4|1995.1|1989.4|1989.1|1905
1746180000000|2025-05-02 10:00:00|1993.9|1993.6|1995|1994.7|1995.5|1995.2|1991.7|1991.4|1613
1746183600000|2025-05-02 11:00:00|1994.9|1994.6|1991.9|1991.6|1996.2|1995.9|1991|1990.7|2622
1746187200000|2025-05-02 12:00:00|1991.8|1991.5|2006.5|2006.2|2009|2008.7|1989.9|1989.6|10148
1746190800000|2025-05-02 13:00:00|2006.6|2006.3|1999.9|1999.6|2008.5|2008.2|1994.4|1994.1|28533
1746194400000|2025-05-02 14:00:00|1999.7|1999.4|2011.9|2011.6|2013.9|2013.6|1997.7|1997.4|20301
1746198000000|2025-05-02 15:00:00|2011.7|2011.4|2015.2|2014.9|2016.8|2016.5|2006.8|2006.5|15070
1746201600000|2025-05-02 16:00:00|2015.3|2015|2024.2|2023.9|2027.8|2027.5|2015.2|2014.9|20087
1746205200000|2025-05-02 17:00:00|2024.3|2024|2023.9|2023.6|2025.4|2025.1|2019.8|2019.5|9916
1746208800000|2025-05-02 18:00:00|2023.7|2023.4|2020.9|2020.6|2026.9|2026.6|2018.9|2018.6|10568
1746212400000|2025-05-02 19:00:00|2020.8|2020.5|2019.5|2019.2|2024.6|2024.3|2018.5|2018.2|32934
1746216000000|2025-05-02 20:00:00|2019.4|2019.1|2020.9|2019.9|2022.2|2021.9|2018.5|2018.2|7431
1746396000000|2025-05-04 22:00:00|2018.1|2017.8|2011.3|2011|2018.1|2017.8|2010.4|2010.1|1180
1746399600000|2025-05-04 23:00:00|2011.4|2011.1|2007.2|2006.9|2012.2|2011.9|2006.1|2005.8|864
1746403200000|2025-05-05 00:00:00|2007.3|2007|2005.4|2005.1|2008.2|2007.9|2005|2004.7|943
1746406800000|2025-05-05 01:00:00|2005.3|2005|1997.2|1996.9|2005.6|2005.3|1996.8|1996.5|1187
1746410400000|2025-05-05 02:00:00|1997.1|1996.8|1999|1998.7|1999.5|1999.2|1996.7|1996.4|670
1746414000000|2025-05-05 03:00:00|1999.1|1998.8|1999.8|1999.5|2000.1|1999.8|1997.5|1997.2|351
1746417600000|2025-05-05 04:00:00|1999.9|1999.6|1997.3|1997|1999.9|1999.6|1997.2|1996.9|403
1746421200000|2025-05-05 05:00:00|1997.4|1997.1|2000|1999.7|2000.2|1999.9|1997.4|1997.1|352
1746424800000|2025-05-05 06:00:00|2000.3|2000|2000.9|2000.6|2003.3|2003|2000|1999.7|954
1746428400000|2025-05-05 07:00:00|2001|2000.7|1999.9|1999.6|2001.6|2001.3|1999|1998.7|1234
1746432000000|2025-05-05 08:00:00|1999.7|1999.4|1998.9|1998.6|2003.1|2002.8|1997.3|1997|1888
1746435600000|2025-05-05 09:00:00|1999|1998.7|2002.2|2001.9|2003.5|2003.2|1997.8|1997.5|1268
1746439200000|2025-05-05 10:00:00|2002.1|2001.8|2003.1|2002.8|2003.9|2003.6|2000.8|2000.5|1362
1746442800000|2025-05-05 11:00:00|2003|2002.7|2003|2002.7|2004.7|2004.4|1998.8|1998.5|2920
1746446400000|2025-05-05 12:00:00|2003.1|2002.8|2003.6|2003.3|2004|2003.7|1999.9|1999.6|2910
1746450000000|2025-05-05 13:00:00|2003.5|2003.2|2004.4|2004.1|2007.2|2006.9|1995.5|1995.2|23981
1746453600000|2025-05-05 14:00:00|2004.9|2004.6|2017.7|2017.4|2018.1|2017.8|2002|2001.7|22742
1746457200000|2025-05-05 15:00:00|2017|2016.7|2016.6|2016.3|2019|2018.7|2013.2|2012.9|11213
1746460800000|2025-05-05 16:00:00|2016.7|2016.4|2017.6|2017.3|2018.7|2018.4|2014.6|2014.3|6860
1746464400000|2025-05-05 17:00:00|2017.4|2017.1|2017.4|2017.1|2019.4|2019.1|2012.8|2012.5|8073
1746468000000|2025-05-05 18:00:00|2017.3|2017|2015.5|2015.2|2021|2020.7|2015.3|2015|6921
1746471600000|2025-05-05 19:00:00|2015.8|2015.5|2005.9|2005.6|2017.2|2016.9|2004.4|2004.1|21580
1746475200000|2025-05-05 20:00:00|2005.8|2005.5|2005.7|2004.7|2006.4|2006.1|2002.8|2002.5|8412
1746478800000|2025-05-05 21:00:00|2005.6|2004.6|2005.1|2004.1|2006.1|2005.1|2004.8|2003.8|0
1746482400000|2025-05-05 22:00:00|2004.5|2004.2|2004.1|2003.8|2006.5|2006.2|2003.6|2003.3|492
1746486000000|2025-05-05 23:00:00|2004|2003.7|2003.4|2003.1|2005|2004.7|2003.2|2002.9|283
1746489600000|2025-05-06 00:00:00|2003.3|2003|2004.1|2003.8|2005.8|2005.5|2002.5|2002.2|556
1746493200000|2025-05-06 01:00:00|2004.2|2003.9|2003.2|2002.9|2005.8|2005.5|2002.1|2001.8|718
1746496800000|2025-05-06 02:00:00|2003.1|2002.8|2003|2002.7|2003.8|2003.5|2001.8|2001.5|343
1746500400000|2025-05-06 03:00:00|2003.1|2002.8|2004.6|2004.3|2004.7|2004.4|2001.3|2001|278
1746504000000|2025-05-06 04:00:00|2004.5|2004.2|2002.9|2002.6|2004.6|2004.3|2001.6|2001.3|473
1746507600000|2025-05-06 05:00:00|2002.8|2002.5|1998.4|1998.1|2003|2002.7|1997.7|1997.4|476
1746511200000|2025-05-06 06:00:00|1998.6|1998.3|2001.8|2001.5|2001.8|2001.5|1998.1|1997.8|1286
1746514800000|2025-05-06 07:00:00|2001.9|2001.6|1991.8|1991.5|2002.6|2002.3|1991.7|1991.4|1851
1746518400000|2025-05-06 08:00:00|1991.7|1991.4|1989.1|1988.8|1991.8|1991.5|1985.3|1985|2061
1746522000000|2025-05-06 09:00:00|1989.3|1989|1986.7|1986.4|1989.6|1989.3|1983.3|1983|1229
1746525600000|2025-05-06 10:00:00|1986.8|1986.5|1991.4|1991.1|1991.4|1991.1|1985.7|1985.4|1374
1746529200000|2025-05-06 11:00:00|1991.3|1991|1986.5|1986.2|1993.1|1992.8|1983.6|1983.3|3309
1746532800000|2025-05-06 12:00:00|1986.6|1986.3|1988.3|1988|1988.6|1988.3|1983.2|1982.9|3707
1746536400000|2025-05-06 13:00:00|1988.1|1987.8|1979.1|1978.8|1991.4|1991.1|1972|1971.7|27073
1746540000000|2025-05-06 14:00:00|1979|1978.7|1992.4|1992.1|1996.1|1995.8|1978.9|1978.6|19133
1746543600000|2025-05-06 15:00:00|1992.2|1991.9|1993|1992.7|1998.5|1998.2|1991.2|1990.9|10556
1746547200000|2025-05-06 16:00:00|1992.7|1992.4|1981|1980.7|2001.1|2000.8|1980.3|1980|18002
1746550800000|2025-05-06 17:00:00|1981.2|1980.9|1978.2|1977.9|1986.1|1985.8|1977.2|1976.9|11008
1746554400000|2025-05-06 18:00:00|1978|1977.7|1988.4|1988.1|1988.9|1988.6|1978|1977.7|11462
1746558000000|2025-05-06 19:00:00|1988.2|1987.9|1983|1982.7|1991.2|1990.9|1981.9|1981.6|25286
1746561600000|2025-05-06 20:00:00|1983.5|1983.2|1977.3|1976.3|1983.7|1983.4|1972.3|1972|10510
1746565200000|2025-05-06 21:00:00|1977.4|1976.4|1975.7|1974.7|1977.4|1976.4|1974.6|1973.6|0
1746568800000|2025-05-06 22:00:00|1976.1|1975.8|2000.5|2000.2|2007.2|2006.9|1975.7|1975.4|5598
1746572400000|2025-05-06 23:00:00|2000.6|2000.3|1999.2|1998.9|2001.2|2000.9|1996.7|1996.4|1138
1746576000000|2025-05-07 00:00:00|1999.1|1998.8|2003.6|2003.3|2005.4|2005.1|1996.9|1996.6|2110
1746579600000|2025-05-07 01:00:00|2003.5|2003.2|2003.2|2002.9|2005.5|2005.2|2001.5|2001.2|1206
1746583200000|2025-05-07 02:00:00|2003.3|2003|1999|1998.7|2003.3|2003|1997.5|1997.2|898
1746586800000|2025-05-07 03:00:00|1998.9|1998.6|1999.4|1999.1|2000.8|2000.5|1998.9|1998.6|413
1746590400000|2025-05-07 04:00:00|1999.3|1999|2000.4|2000.1|2002.4|2002.1|1999.3|1999|189
1746594000000|2025-05-07 05:00:00|2000.5|2000.2|1996.7|1996.4|2000.6|2000.3|1995.8|1995.5|661
1746597600000|2025-05-07 06:00:00|1996.6|1996.3|1995.9|1995.6|1998.1|1997.8|1994.2|1993.9|752
1746601200000|2025-05-07 07:00:00|1995.8|1995.5|1998|1997.7|1999.1|1998.8|1995.1|1994.8|1199
1746604800000|2025-05-07 08:00:00|1997.9|1997.6|2002.1|2001.8|2002.1|2001.8|1996.5|1996.2|1328
1746608400000|2025-05-07 09:00:00|2002|2001.7|2002.1|2001.8|2004.4|2004.1|2000|1999.7|2043
1746612000000|2025-05-07 10:00:00|2002|2001.7|2003.8|2003.5|2004.9|2004.6|2000.4|2000.1|1502
1746615600000|2025-05-07 11:00:00|2004.2|2003.9|2001.9|2001.6|2004.7|2004.4|1998.9|1998.6|1629
1746619200000|2025-05-07 12:00:00|2002|2001.7|1997.9|1997.6|2002.9|2002.6|1997.6|1997.3|3921
1746622800000|2025-05-07 13:00:00|1998|1997.7|1995.8|1995.5|2000.8|2000.5|1990.6|1990.3|25451
1746626400000|2025-05-07 14:00:00|1995.9|1995.6|1986.4|1986.1|1996.6|1996.3|1985.2|1984.9|13798
1746630000000|2025-05-07 15:00:00|1986.5|1986.2|1991.7|1991.4|1994.1|1993.8|1983.6|1983.3|13139
1746633600000|2025-05-07 16:00:00|1991.9|1991.6|1997.3|1997|1997.8|1997.5|1988.1|1987.8|7542
1746637200000|2025-05-07 17:00:00|1997|1996.7|1988.9|1988.6|1999.4|1999.1|1985.1|1984.8|12391
1746640800000|2025-05-07 18:00:00|1989.2|1988.9|1992.2|1991.9|1993.5|1993.2|1974.4|1974.1|23537
1746644400000|2025-05-07 19:00:00|1992.1|1991.8|1988.6|1988.3|1994.9|1994.6|1975.1|1974.8|39587
1746648000000|2025-05-07 20:00:00|1988.5|1988.2|1989.9|1988.9|1992.4|1992.1|1987.2|1986.9|9019
1746651600000|2025-05-07 21:00:00|1990|1989|1989.7|1988.7|1990.6|1989.6|1989.5|1988.5|0
1746655200000|2025-05-07 22:00:00|1988.4|1987.4|1991|1990.7|1991.7|1991.4|1987.4|1987.1|835
1746658800000|2025-05-07 23:00:00|1991.1|1990.8|1988.8|1988.5|1992.6|1992.3|1988.3|1988|582
1746662400000|2025-05-08 00:00:00|1988.9|1988.6|1997.5|1997.2|1999.7|1999.4|1987.8|1987.5|1545
1746666000000|2025-05-08 01:00:00|1997.6|1997.3|1999|1998.7|2002.9|2002.6|1996.2|1995.9|1296
1746669600000|2025-05-08 02:00:00|1999.1|1998.8|2003.7|2003.4|2003.8|2003.5|1999.1|1998.8|586
1746673200000|2025-05-08 03:00:00|2003.6|2003.3|2009.3|2009|2010|2009.7|2003.3|2003|952
1746676800000|2025-05-08 04:00:00|2009.4|2009.1|2009.3|2009|2010.4|2010.1|2008.4|2008.1|307
1746680400000|2025-05-08 05:00:00|2009.2|2008.9|2007|2006.7|2009.6|2009.3|2006.3|2006|481
1746684000000|2025-05-08 06:00:00|2006.8|2006.5|2005.1|2004.8|2006.9|2006.6|2002.7|2002.4|681
1746687600000|2025-05-08 07:00:00|2005.3|2005|2007.9|2007.6|2011.3|2011|2003.7|2003.4|1788
1746691200000|2025-05-08 08:00:00|2007.8|2007.5|2015.8|2015.5|2016.5|2016.2|2007.3|2007|1597
1746694800000|2025-05-08 09:00:00|2015.6|2015.3|2017.5|2017.2|2018.5|2018.2|2013.7|2013.4|1558
1746698400000|2025-05-08 10:00:00|2017.6|2017.3|2020.5|2020.2|2021.1|2020.8|2016.6|2016.3|1166
1746702000000|2025-05-08 11:00:00|2020|2019.7|2016|2015.7|2020.5|2020.2|2013.6|2013.3|2939
1746705600000|2025-05-08 12:00:00|2016.2|2015.9|2012.5|2012.2|2018.3|2018|2008.3|2008|6011
1746709200000|2025-05-08 13:00:00|2012.6|2012.3|2006.1|2005.8|2015.5|2015.2|2003.4|2003.1|22153
1746712800000|2025-05-08 14:00:00|2006.2|2005.9|2001.7|2001.4|2015.3|2015|1998.4|1998.1|20223
1746716400000|2025-05-08 15:00:00|2001.6|2001.3|2029.1|2028.8|2034.2|2033.9|1999.3|1999|31919
1746720000000|2025-05-08 16:00:00|2029|2028.7|2040.1|2039.8|2041|2040.7|2029|2028.7|15634
1746723600000|2025-05-08 17:00:00|2039.9|2039.6|2031.7|2031.4|2040.1|2039.8|2031.1|2030.8|11710
1746727200000|2025-05-08 18:00:00|2031.8|2031.5|2034.4|2034.1|2038.3|2038|2029.5|2029.2|11050
1746730800000|2025-05-08 19:00:00|2034.2|2033.9|2027.3|2027|2040.3|2040|2026|2025.7|35392
1746734400000|2025-05-08 20:00:00|2027.1|2026.8|2023.5|2022.5|2030.4|2030.1|2022.4|2022.1|10032
1746738000000|2025-05-08 21:00:00|2023.9|2022.9|2026|2025|2026|2025|2023.7|2022.7|0
1746741600000|2025-05-08 22:00:00|2026.7|2026.4|2023.8|2023.5|2026.8|2026.5|2022.3|2022|1528
1746745200000|2025-05-08 23:00:00|2023.6|2023.3|2020.5|2020.2|2024|2023.7|2019.8|2019.5|660
1746748800000|2025-05-09 00:00:00|2020.7|2020.4|2018.7|2018.4|2020.9|2020.6|2015.1|2014.8|1269
1746752400000|2025-05-09 01:00:00|2018.8|2018.5|2021.4|2021.1|2021.6|2021.3|2017.7|2017.4|660
1746756000000|2025-05-09 02:00:00|2021.5|2021.2|2024.2|2023.9|2027.5|2027.2|2020.4|2020.1|962
1746759600000|2025-05-09 03:00:00|2024.1|2023.8|2024.8|2024.5|2025.3|2025|2020.9|2020.6|470
1746763200000|2025-05-09 04:00:00|2024.9|2024.6|2026.1|2025.8|2026.7|2026.4|2023.3|2023|435
1746766800000|2025-05-09 05:00:00|2026|2025.7|2025|2024.7|2026.2|2025.9|2023.3|2023|476
1746770400000|2025-05-09 06:00:00|2025.3|2025|2022.8|2022.5|2026.1|2025.8|2021.9|2021.6|1125
1746774000000|2025-05-09 07:00:00|2023|2022.7|2022.4|2022.1|2024.9|2024.6|2019.9|2019.6|2246
1746777600000|2025-05-09 08:00:00|2022.5|2022.2|2022.3|2022|2023.8|2023.5|2018.4|2018.1|1471
1746781200000|2025-05-09 09:00:00|2022.2|2021.9|2024.4|2024.1|2024.7|2024.4|2020.5|2020.2|708
1746784800000|2025-05-09 10:00:00|2024.3|2024|2029.1|2028.8|2031.9|2031.6|2024.2|2023.9|2262
1746788400000|2025-05-09 11:00:00|2029.2|2028.9|2029.6|2029.3|2036.4|2036.1|2020.2|2019.9|6940
1746792000000|2025-05-09 12:00:00|2030.2|2029.9|2030.3|2030|2034.5|2034.2|2028.4|2028.1|4261
1746795600000|2025-05-09 13:00:00|2030.4|2030.1|2036.3|2036|2037.7|2037.4|2027.5|2027.2|22994
1746799200000|2025-05-09 14:00:00|2036.6|2036.3|2026.5|2026.2|2038.2|2037.9|2018.5|2018.2|21269
1746802800000|2025-05-09 15:00:00|2026.4|2026.1|2023.1|2022.8|2028.4|2028.1|2020.1|2019.8|13069
1746806400000|2025-05-09 16:00:00|2023|2022.7|2017.4|2017.1|2023.3|2023|2015.1|2014.8|10978
1746810000000|2025-05-09 17:00:00|2017.3|2017|2024.8|2024.5|2026.7|2026.4|2016.8|2016.5|10731
1746813600000|2025-05-09 18:00:00|2024.5|2024.2|2024.3|2024|2025.3|2025|2020.4|2020.1|5982
1746817200000|2025-05-09 19:00:00|2024.2|2023.9|2023.6|2023.3|2026.6|2026.3|2021.4|2021.1|26391
1746820800000|2025-05-09 20:00:00|2023.4|2023.1|2027.9|2026.9|2027.9|2027.3|2022.5|2022.2|12238
1747000800000|2025-05-11 22:00:00|2061.1|2060.8|2053.8|2053.5|2061.3|2061|2048.8|2048.5|4392
1747004400000|2025-05-11 23:00:00|2053.7|2053.4|2062.9|2062.6|2068.3|2068|2053.4|2053.1|3228
1747008000000|2025-05-12 00:00:00|2063|2062.7|2061|2060.7|2065.7|2065.4|2060.6|2060.3|2043
1747011600000|2025-05-12 01:00:00|2060.9|2060.6|2066.9|2066.6|2069.9|2069.6|2060.6|2060.3|2496
1747015200000|2025-05-12 02:00:00|2066.7|2066.4|2064.6|2064.3|2067.5|2067.2|2063.6|2063.3|798
1747018800000|2025-05-12 03:00:00|2064.7|2064.4|2064.1|2063.8|2064.8|2064.5|2062.1|2061.8|411
1747022400000|2025-05-12 04:00:00|2064.2|2063.9|2064.3|2064|2065|2064.7|2063.8|2063.5|344
1747026000000|2025-05-12 05:00:00|2064.4|2064.1|2064.8|2064.5|2065.9|2065.6|2063.1|2062.8|864
1747029600000|2025-05-12 06:00:00|2064.7|2064.4|2068.6|2068.3|2070.6|2070.3|2063.6|2063.3|1722
1747033200000|2025-05-12 07:00:00|2068.4|2068.1|2102.6|2102.3|2134.7|2134.4|2067.5|2067.2|22100
1747036800000|2025-05-12 08:00:00|2103|2102.7|2087.7|2087.4|2103.7|2103.4|2086.3|2086|13276
1747040400000|2025-05-12 09:00:00|2087.8|2087.5|2112.2|2111.9|2113.9|2113.6|2087.3|2087|8456
1747044000000|2025-05-12 10:00:00|2112.3|2112|2126.3|2126|2127.1|2126.8|2108.2|2107.9|9640
1747047600000|2025-05-12 11:00:00|2125.6|2125.3|2114|2113.7|2126.2|2125.9|2113|2112.7|10406
1747051200000|2025-05-12 12:00:00|2113.9|2113.6|2108.5|2108.2|2119.4|2119.1|2107.4|2107.1|7910
1747054800000|2025-05-12 13:00:00|2108.7|2108.4|2098.5|2098.2|2113.4|2113.1|2097.5|2097.2|39126
1747058400000|2025-05-12 14:00:00|2098.9|2098.6|2081.7|2081.4|2103.5|2103.2|2073.4|2073.1|36635
1747062000000|2025-05-12 15:00:00|2081.3|2081|2079.4|2079.1|2084.6|2084.3|2076.2|2075.9|16796
1747065600000|2025-05-12 16:00:00|2079.5|2079.2|2094.7|2094.4|2095.2|2094.9|2078.3|2078|12174
1747069200000|2025-05-12 17:00:00|2094.8|2094.5|2094.8|2094.5|2101.3|2101|2093.9|2093.6|14529
1747072800000|2025-05-12 18:00:00|2094.9|2094.6|2092.6|2092.3|2097.3|2097|2091.6|2091.3|9567
1747076400000|2025-05-12 19:00:00|2092.8|2092.5|2094.1|2093.8|2097.3|2097|2090|2089.7|30826
1747080000000|2025-05-12 20:00:00|2094|2093.7|2096.1|2095.1|2098.3|2098|2093.1|2092.8|10988
1747083600000|2025-05-12 21:00:00|2096|2095|2096.4|2095.4|2096.5|2095.5|2095.6|2094.6|0
1747087200000|2025-05-12 22:00:00|2096.2|2095.2|2090.8|2090.5|2096.5|2096.2|2090.5|2090.2|1139
1747090800000|2025-05-12 23:00:00|2090.9|2090.6|2088.8|2088.5|2094.7|2094.4|2088.8|2088.5|594
1747094400000|2025-05-13 00:00:00|2088.7|2088.4|2084.2|2083.9|2089|2088.7|2084.1|2083.8|1186
1747098000000|2025-05-13 01:00:00|2084.3|2084|2084.7|2084.4|2085.7|2085.4|2083.2|2082.9|617
1747101600000|2025-05-13 02:00:00|2084.8|2084.5|2083.4|2083.1|2086.3|2086|2082|2081.7|811
1747105200000|2025-05-13 03:00:00|2083.5|2083.2|2082|2081.7|2083.7|2083.4|2080.8|2080.5|469
1747108800000|2025-05-13 04:00:00|2081.9|2081.6|2081.4|2081.1|2082.9|2082.6|2079.9|2079.6|355
1747112400000|2025-05-13 05:00:00|2081.5|2081.2|2083.4|2083.1|2083.4|2083.1|2080.7|2080.4|411
1747116000000|2025-05-13 06:00:00|2083.7|2083.4|2082.9|2082.6|2086|2085.7|2082.8|2082.5|727
1747119600000|2025-05-13 07:00:00|2083.1|2082.8|2083.9|2083.6|2086.5|2086.2|2081.8|2081.5|1570
1747123200000|2025-05-13 08:00:00|2084|2083.7|2084.2|2083.9|2089.7|2089.4|2083.1|2082.8|1615
1747126800000|2025-05-13 09:00:00|2084.4|2084.1|2094.2|2093.9|2094.2|2093.9|2084.1|2083.8|1978
1747130400000|2025-05-13 10:00:00|2093.9|2093.6|2092.5|2092.2|2095|2094.7|2091.5|2091.2|1921
1747134000000|2025-05-13 11:00:00|2093|2092.7|2098.6|2098.3|2099|2098.7|2092.1|2091.8|2145
1747137600000|2025-05-13 12:00:00|2098.7|2098.4|2106|2105.7|2112.8|2112.5|2096.7|2096.4|9045
1747141200000|2025-05-13 13:00:00|2105.7|2105.4|2099.2|2098.9|2109.4|2109.1|2098.8|2098.5|23440
1747144800000|2025-05-13 14:00:00|2098.8|2098.5|2101.3|2101|2104.6|2104.3|2094.1|2093.8|20083
1747148400000|2025-05-13 15:00:00|2101|2100.7|2106.4|2106.1|2109.2|2108.9|2099|2098.7|14004
1747152000000|2025-05-13 16:00:00|2106.5|2106.2|2104.3|2104|2109.1|2108.8|2101.5|2101.2|10433
1747155600000|2025-05-13 17:00:00|2104.2|2103.9|2104.3|2104|2109.4|2109.1|2102|2101.7|9775
1747159200000|2025-05-13 18:00:00|2104.2|2103.9|2108.2|2107.9|2109|2108.7|2102.6|2102.3|8700
1747162800000|2025-05-13 19:00:00|2108.1|2107.8|2101.2|2100.9|2111|2110.7|2100.7|2100.4|22376
1747166400000|2025-05-13 20:00:00|2101.1|2100.8|2097.7|2096.7|2101.6|2101.3|2096.7|2096.2|8636
1747170000000|2025-05-13 21:00:00|2097.5|2096.5|2098.3|2097.3|2098.6|2097.6|2097|2096|0
1747173600000|2025-05-13 22:00:00|2100.6|2100.3|2100|2099.7|2101|2100.7|2098.2|2097.9|676
1747177200000|2025-05-13 23:00:00|2100.1|2099.8|2100.7|2100.4|2102|2101.7|2099.1|2098.8|544
1747180800000|2025-05-14 00:00:00|2100.6|2100.3|2097.4|2097.1|2101.1|2100.8|2096.8|2096.5|731
1747184400000|2025-05-14 01:00:00|2097.3|2097|2095.7|2095.4|2097.7|2097.4|2094.8|2094.5|977
1747188000000|2025-05-14 02:00:00|2095.6|2095.3|2096.1|2095.8|2096.8|2096.5|2093.7|2093.4|893
1747191600000|2025-05-14 03:00:00|2096|2095.7|2098.1|2097.8|2098.4|2098.1|2095.8|2095.5|431
1747195200000|2025-05-14 04:00:00|2098.3|2098|2099.5|2099.2|2100.5|2100.2|2097.3|2097|285
1747198800000|2025-05-14 05:00:00|2099.4|2099.1|2097.8|2097.5|2100.2|2099.9|2097.6|2097.3|418
1747202400000|2025-05-14 06:00:00|2098|2097.7|2099.2|2098.9|2099.7|2099.4|2096.9|2096.6|558
1747206000000|2025-05-14 07:00:00|2099.5|2099.2|2096.7|2096.4|2100.7|2100.4|2093.9|2093.6|2164
1747209600000|2025-05-14 08:00:00|2096.9|2096.6|2095|2094.7|2098.4|2098.1|2094.1|2093.8|1712
1747213200000|2025-05-14 09:00:00|2095.2|2094.9|2095.4|2095.1|2097.5|2097.2|2093|2092.7|1672
1747216800000|2025-05-14 10:00:00|2095.3|2095|2094.9|2094.6|2096.1|2095.8|2092.8|2092.5|1497
1747220400000|2025-05-14 11:00:00|2095|2094.7|2099.2|2098.9|2102.7|2102.4|2094.3|2094|2296
1747224000000|2025-05-14 12:00:00|2099|2098.7|2099.8|2099.5|2102.8|2102.5|2095.4|2095.1|4686
1747227600000|2025-05-14 13:00:00|2099.7|2099.4|2088.8|2088.5|2099.9|2099.6|2086|2085.7|25410
1747231200000|2025-05-14 14:00:00|2089.3|2089|2087.5|2087.2|2092.1|2091.8|2085.9|2085.6|17001
1747234800000|2025-05-14 15:00:00|2087.9|2087.6|2090.1|2089.8|2091.4|2091.1|2079.6|2079.3|17975
1747238400000|2025-05-14 16:00:00|2090|2089.7|2088.6|2088.3|2093.9|2093.6|2085.7|2085.4|8548
1747242000000|2025-05-14 17:00:00|2089|2088.7|2088.7|2088.4|2090.5|2090.2|2082.5|2082.2|10264
1747245600000|2025-05-14 18:00:00|2088.8|2088.5|2086.5|2086.2|2090.6|2090.3|2084.1|2083.8|9480
1747249200000|2025-05-14 19:00:00|2086.8|2086.5|2083.7|2083.4|2089.8|2089.5|2083.3|2083|28141
1747252800000|2025-05-14 20:00:00|2083.3|2083|2081.9|2080.9|2085.5|2085.2|2081.8|2080.9|8305
1747256400000|2025-05-14 21:00:00|2082.4|2081.4|2080.4|2079.4|2082.4|2081.4|2080.3|2079.3|0
1747260000000|2025-05-14 22:00:00|2081.4|2080.4|2079.8|2079.5|2083.1|2082.8|2078.6|2078.3|1342
1747263600000|2025-05-14 23:00:00|2079.9|2079.6|2078.6|2078.3|2079.9|2079.6|2076.3|2076|703
1747267200000|2025-05-15 00:00:00|2078.5|2078.2|2082.5|2082.2|2083|2082.7|2078.4|2078.1|725
1747270800000|2025-05-15 01:00:00|2082.4|2082.1|2082|2081.7|2083.4|2083.1|2081.6|2081.3|620
1747274400000|2025-05-15 02:00:00|2081.9|2081.6|2082.8|2082.5|2083.5|2083.2|2080.2|2079.9|400
1747278000000|2025-05-15 03:00:00|2082.9|2082.6|2083.2|2082.9|2083.7|2083.4|2082|2081.7|425
1747281600000|2025-05-15 04:00:00|2083.3|2083|2083.4|2083.1|2083.6|2083.3|2082.6|2082.3|166
1747285200000|2025-05-15 05:00:00|2083.5|2083.2|2079.8|2079.5|2083.8|2083.5|2078.5|2078.2|823
1747288800000|2025-05-15 06:00:00|2079.9|2079.6|2081.2|2080.9|2082.9|2082.6|2079.2|2078.9|582
1747292400000|2025-05-15 07:00:00|2081.1|2080.8|2076.4|2076.1|2082.9|2082.6|2074.4|2074.1|2450
1747296000000|2025-05-15 08:00:00|2076.5|2076.2|2076.5|2076.2|2080.3|2080|2074.2|2073.9|1716
1747299600000|2025-05-15 09:00:00|2076.4|2076.1|2079.6|2079.3|2080.1|2079.8|2075.6|2075.3|981
1747303200000|2025-05-15 10:00:00|2079.3|2079|2078.4|2078.1|2079.4|2079.1|2075.7|2075.4|1618
1747306800000|2025-05-15 11:00:00|2078.3|2078|2081.3|2081|2081.4|2081.1|2076.5|2076.2|2248
1747310400000|2025-05-15 12:00:00|2080.7|2080.4|2080.8|2080.5|2087.8|2087.5|2078.2|2077.9|6061
1747314000000|2025-05-15 13:00:00|2080.7|2080.4|2077.6|2077.3|2085.9|2085.6|2075.3|2075|18405
1747317600000|2025-05-15 14:00:00|2077.8|2077.5|2077.1|2076.8|2080.5|2080.2|2068.8|2068.5|18534
1747321200000|2025-05-15 15:00:00|2076.9|2076.6|2088.6|2088.3|2088.9|2088.6|2076.5|2076.2|13447
1747324800000|2025-05-15 16:00:00|2088.4|2088.1|2091.6|2091.3|2091.9|2091.6|2085.8|2085.5|9197
1747328400000|2025-05-15 17:00:00|2091.5|2091.2|2091.7|2091.4|2094.5|2094.2|2089.9|2089.6|8095
1747332000000|2025-05-15 18:00:00|2091.4|2091.1|2093.1|2092.8|2094.2|2093.9|2089.9|2089.6|9839
1747335600000|2025-05-15 19:00:00|2093.2|2092.9|2097.1|2096.8|2097.4|2097.1|2090.8|2090.5|26131
1747339200000|2025-05-15 20:00:00|2096.7|2096.4|2098.3|2097.3|2100|2099.7|2095.9|2095.6|9869
1747342800000|2025-05-15 21:00:00|2098.5|2097.5|2099.7|2098.7|2099.7|2098.7|2098.3|2097.3|0
1747346400000|2025-05-15 22:00:00|2099.6|2098.6|2097.4|2097.1|2100|2099.7|2097.3|2097|543
1747350000000|2025-05-15 23:00:00|2097.5|2097.2|2098.8|2098.5|2099.4|2099.1|2097.3|2097|303
1747353600000|2025-05-16 00:00:00|2098.9|2098.6|2095.4|2095.1|2100.2|2099.9|2095.1|2094.8|763
1747357200000|2025-05-16 01:00:00|2095.3|2095|2095.8|2095.5|2096.1|2095.8|2093.8|2093.5|480
1747360800000|2025-05-16 02:00:00|2095.7|2095.4|2097.7|2097.4|2098.3|2098|2095|2094.7|225
1747364400000|2025-05-16 03:00:00|2097.6|2097.3|2097.9|2097.6|2098.6|2098.3|2097.2|2096.9|163
1747368000000|2025-05-16 04:00:00|2097.8|2097.5|2097.5|2097.2|2098.6|2098.3|2097.4|2097.1|123
1747371600000|2025-05-16 05:00:00|2097.4|2097.1|2096.8|2096.5|2097.8|2097.5|2095.9|2095.6|318
1747375200000|2025-05-16 06:00:00|2096.7|2096.4|2097.4|2097.1|2099.6|2099.3|2095.9|2095.6|848
1747378800000|2025-05-16 07:00:00|2097.2|2096.9|2099|2098.7|2100|2099.7|2096.4|2096.1|1055
1747382400000|2025-05-16 08:00:00|2099.1|2098.8|2100.6|2100.3|2102.3|2102|2098.4|2098.1|1264
1747386000000|2025-05-16 09:00:00|2100.8|2100.5|2106.9|2106.6|2107.8|2107.5|2100.4|2100.1|2306
1747389600000|2025-05-16 10:00:00|2106.7|2106.4|2109.6|2109.3|2113.1|2112.8|2105.6|2105.3|3402
1747393200000|2025-05-16 11:00:00|2109.3|2109|2111|2110.7|2112|2111.7|2108.8|2108.5|1284
1747396800000|2025-05-16 12:00:00|2110.8|2110.5|2107.7|2107.4|2112.8|2112.5|2106.7|2106.4|4552
1747400400000|2025-05-16 13:00:00|2107.9|2107.6|2103.9|2103.6|2108.8|2108.5|2093.3|2093|27998
1747404000000|2025-05-16 14:00:00|2103.8|2103.5|2097.5|2097.2|2103.8|2103.5|2092.4|2092.1|25718
1747407600000|2025-05-16 15:00:00|2097.8|2097.5|2102.8|2102.5|2102.9|2102.6|2096.8|2096.5|11487
1747411200000|2025-05-16 16:00:00|2102.5|2102.2|2107.7|2107.4|2109.3|2109|2102.5|2102.2|10903
1747414800000|2025-05-16 17:00:00|2107.6|2107.3|2109.9|2109.6|2113.2|2112.9|2106.4|2106.1|8351
1747418400000|2025-05-16 18:00:00|2109.7|2109.4|2113.7|2113.4|2115.4|2115.1|2109.2|2108.9|5390
1747422000000|2025-05-16 19:00:00|2113.8|2113.5|2114.7|2114.4|2116.9|2116.6|2111.8|2111.5|22107
1747425600000|2025-05-16 20:00:00|2114.5|2114.2|2102.7|2101.7|2114.5|2114.2|2096.7|2096.4|9546
1747605600000|2025-05-18 22:00:00|2095.5|2095.2|2099.1|2098.8|2099.3|2099|2092.9|2092.6|1464
1747609200000|2025-05-18 23:00:00|2099.2|2098.9|2099.7|2099.4|2102.9|2102.6|2097.9|2097.6|739
1747612800000|2025-05-19 00:00:00|2099.8|2099.5|2096.4|2096.1|2100|2099.7|2093.5|2093.2|1462
1747616400000|2025-05-19 01:00:00|2096.3|2096|2096.5|2096.2|2099.3|2099|2095.9|2095.6|741
1747620000000|2025-05-19 02:00:00|2096.4|2096.1|2095.7|2095.4|2099.1|2098.8|2095.6|2095.3|440
1747623600000|2025-05-19 03:00:00|2095.6|2095.3|2090.3|2090|2096.1|2095.8|2089.5|2089.2|824
1747627200000|2025-05-19 04:00:00|2090.2|2089.9|2090|2089.7|2091.4|2091.1|2089.4|2089.1|239
1747630800000|2025-05-19 05:00:00|2089.9|2089.6|2091.6|2091.3|2092.5|2092.2|2089.6|2089.3|466
1747634400000|2025-05-19 06:00:00|2091.7|2091.4|2087.6|2087.3|2093.7|2093.4|2086.8|2086.5|1051
1747638000000|2025-05-19 07:00:00|2088.1|2087.8|2086.5|2086.2|2091.1|2090.8|2086.5|2086.2|1835
1747641600000|2025-05-19 08:00:00|2086.8|2086.5|2079.6|2079.3|2087.2|2086.9|2076.9|2076.6|3106
1747645200000|2025-05-19 09:00:00|2079.9|2079.6|2079.4|2079.1|2082.3|2082|2077.7|2077.4|1496
1747648800000|2025-05-19 10:00:00|2079.5|2079.2|2084.8|2084.5|2085.8|2085.5|2076.9|2076.6|3444
1747652400000|2025-05-19 11:00:00|2084.6|2084.3|2085.8|2085.5|2087.4|2087.1|2082.2|2081.9|2886
1747656000000|2025-05-19 12:00:00|2085.9|2085.6|2085.1|2084.8|2087.1|2086.8|2081.1|2080.8|3666
1747659600000|2025-05-19 13:00:00|2085|2084.7|2086.9|2086.6|2091.6|2091.3|2077.5|2077.2|26807
1747663200000|2025-05-19 14:00:00|2086.3|2086|2090.4|2090.1|2096.4|2096.1|2086.3|2086|16563
1747666800000|2025-05-19 15:00:00|2090.5|2090.2|2094.6|2094.3|2096.5|2096.2|2090.4|2090.1|7956
1747670400000|2025-05-19 16:00:00|2094.3|2094|2099.9|2099.6|2100.9|2100.6|2094.1|2093.8|6525
1747674000000|2025-05-19 17:00:00|2099.6|2099.3|2098.5|2098.2|2103.2|2102.9|2098.4|2098.1|7862
1747677600000|2025-05-19 18:00:00|2098.9|2098.6|2098.7|2098.4|2101.4|2101.1|2096.2|2095.9|6356
1747681200000|2025-05-19 19:00:00|2098.9|2098.6|2103.3|2103|2104.7|2104.4|2096.8|2096.5|26196
1747684800000|2025-05-19 20:00:00|2103.5|2103.2|2103.1|2102.1|2104|2103.7|2099.6|2099.3|8030
1747688400000|2025-05-19 21:00:00|2103|2102|2103.2|2102.2|2103.7|2102.7|2102.5|2101.5|0
1747692000000|2025-05-19 22:00:00|2102.1|2101.8|2102.2|2101.9|2103.5|2103.2|2100.9|2100.6|1185
1747695600000|2025-05-19 23:00:00|2102.1|2101.8|2104.1|2103.8|2106.1|2105.8|2101.1|2100.8|1023
1747699200000|2025-05-20 00:00:00|2104.3|2104|2102.3|2102|2106|2105.7|2102.3|2102|691
1747702800000|2025-05-20 01:00:00|2102.2|2101.9|2096.6|2096.3|2102.3|2102|2095.1|2094.8|1219
1747706400000|2025-05-20 02:00:00|2096.5|2096.2|2096.4|2096.1|2097.7|2097.4|2095.7|2095.4|417
1747710000000|2025-05-20 03:00:00|2096.3|2096|2095.4|2095.1|2097|2096.7|2095|2094.7|312
1747713600000|2025-05-20 04:00:00|2095.5|2095.2|2096|2095.7|2096.5|2096.2|2094.7|2094.4|566
1747717200000|2025-05-20 05:00:00|2095.9|2095.6|2093.7|2093.4|2098.5|2098.2|2093.6|2093.3|811
1747720800000|2025-05-20 06:00:00|2093.8|2093.5|2094.3|2094|2094.4|2094.1|2091.5|2091.2|1035
1747724400000|2025-05-20 07:00:00|2094.2|2093.9|2095.1|2094.8|2096.9|2096.6|2092.1|2091.8|1123
1747728000000|2025-05-20 08:00:00|2094.9|2094.6|2095.6|2095.3|2096.9|2096.6|2093|2092.7|960
1747731600000|2025-05-20 09:00:00|2095.8|2095.5|2095.6|2095.3|2098.4|2098.1|2094.7|2094.4|653
1747735200000|2025-05-20 10:00:00|2095.7|2095.4|2098.7|2098.4|2098.9|2098.6|2094.4|2094.1|1441
1747738800000|2025-05-20 11:00:00|2098.6|2098.3|2102.4|2102.1|2102.9|2102.6|2097.4|2097.1|1536
1747742400000|2025-05-20 12:00:00|2102.1|2101.8|2101.6|2101.3|2105.6|2105.3|2099.5|2099.2|3114
1747746000000|2025-05-20 13:00:00|2101.7|2101.4|2097.6|2097.3|2103.6|2103.3|2093.4|2093.1|18763
1747749600000|2025-05-20 14:00:00|2097.3|2097|2101.6|2101.3|2107.7|2107.4|2097|2096.7|11994
1747753200000|2025-05-20 15:00:00|2101.9|2101.6|2105.2|2104.9|2107|2106.7|2100.6|2100.3|9567
1747756800000|2025-05-20 16:00:00|2105.3|2105|2106.4|2106.1|2106.7|2106.4|2101.6|2101.3|6315
1747760400000|2025-05-20 17:00:00|2106.6|2106.3|2110.8|2110.5|2111.8|2111.5|2106.2|2105.9|7920
1747764000000|2025-05-20 18:00:00|2110.7|2110.4|2102.2|2101.9|2111.6|2111.3|2100.6|2100.3|8696
1747767600000|2025-05-20 19:00:00|2101.8|2101.5|2104.9|2104.6|2106|2105.7|2096.5|2096.2|20132
1747771200000|2025-05-20 20:00:00|2105.1|2104.8|2104.5|2103.5|2105.5|2105.2|2102.2|2101.9|5940
1747774800000|2025-05-20 21:00:00|2104.7|2103.7|2104.5|2103.5|2105.2|2104.2|2104.4|2103.4|0
1747778400000|2025-05-20 22:00:00|2104.3|2103.3|2101.8|2101.5|2104.8|2104.5|2096.8|2096.5|1584
1747782000000|2025-05-20 23:00:00|2101.7|2101.4|2104.9|2104.6|2104.9|2104.6|2101.5|2101.2|409
1747785600000|2025-05-21 00:00:00|2104.7|2104.4|2103.5|2103.2|2105.6|2105.3|2102.5|2102.2|440
1747789200000|2025-05-21 01:00:00|2103.4|2103.1|2100.8|2100.5|2104.1|2103.8|2099.7|2099.4|603
1747792800000|2025-05-21 02:00:00|2100.7|2100.4|2098.5|2098.2|2101.1|2100.8|2098.1|2097.8|494
1747796400000|2025-05-21 03:00:00|2098.5|2098.2|2098.9|2098.6|2099.5|2099.2|2097.1|2096.8|276
1747800000000|2025-05-21 04:00:00|2098.8|2098.5|2097.4|2097.1|2099|2098.7|2096.9|2096.6|156
1747803600000|2025-05-21 05:00:00|2097.5|2097.2|2095.1|2094.8|2099.6|2099.3|2094.9|2094.6|341
1747807200000|2025-05-21 06:00:00|2095.2|2094.9|2091.9|2091.6|2095.6|2095.3|2090.8|2090.5|717
1747810800000|2025-05-21 07:00:00|2091.8|2091.5|2093.5|2093.2|2094.4|2094.1|2091.5|2091.2|928
1747814400000|2025-05-21 08:00:00|2093.8|2093.5|2088.6|2088.3|2094.2|2093.9|2086.3|2086|1234
1747818000000|2025-05-21 09:00:00|2088.9|2088.6|2084.7|2084.4|2089.7|2089.4|2083.8|2083.5|1105
1747821600000|2025-05-21 10:00:00|2084.9|2084.6|2084.4|2084.1|2085.4|2085.1|2079.2|2078.9|2784
1747825200000|2025-05-21 11:00:00|2084.5|2084.2|2086.9|2086.6|2090.4|2090.1|2084.1|2083.8|2867
1747828800000|2025-05-21 12:00:00|2087|2086.7|2082.6|2082.3|2087.3|2087|2080.5|2080.2|3966
1747832400000|2025-05-21 13:00:00|2082.8|2082.5|2084.5|2084.2|2088.6|2088.3|2075.9|2075.6|21735
1747836000000|2025-05-21 14:00:00|2084.1|2083.8|2082.8|2082.5|2089.5|2089.2|2076.3|2076|19658
1747839600000|2025-05-21 15:00:00|2082.9|2082.6|2083.1|2082.8|2086.5|2086.2|2080.6|2080.3|13350
1747843200000|2025-05-21 16:00:00|2083.5|2083.2|2082.2|2081.9|2086.7|2086.4|2082|2081.7|6761
1747846800000|2025-05-21 17:00:00|2082.5|2082.2|2057.2|2056.9|2083.7|2083.4|2049|2048.7|41163
1747850400000|2025-05-21 18:00:00|2057.3|2057|2049.6|2049.3|2058.5|2058.2|2049.1|2048.8|21582
1747854000000|2025-05-21 19:00:00|2050.1|2049.8|2046.8|2046.5|2055|2054.7|2042.4|2042.1|42482
1747857600000|2025-05-21 20:00:00|2046.5|2046.2|2046.6|2045.6|2047.6|2047.3|2044.4|2044.1|12030
1747861200000|2025-05-21 21:00:00|2046.7|2045.7|2047.2|2046.2|2048.1|2047.1|2046.3|2045.3|0
1747864800000|2025-05-21 22:00:00|2046.5|2045.5|2046.9|2046.6|2051.1|2050.8|2044.3|2044|1706
1747868400000|2025-05-21 23:00:00|2046.8|2046.5|2048.1|2047.8|2049.2|2048.9|2046|2045.7|725
1747872000000|2025-05-22 00:00:00|2048.2|2047.9|2053.5|2053.2|2053.7|2053.4|2047.1|2046.8|1817
1747875600000|2025-05-22 01:00:00|2053.4|2053.1|2050.2|2049.9|2054.8|2054.5|2050|2049.7|993
1747879200000|2025-05-22 02:00:00|2050.1|2049.8|2049.8|2049.5|2053.3|2053|2049.2|2048.9|785
1747882800000|2025-05-22 03:00:00|2049.9|2049.6|2050.5|2050.2|2052.1|2051.8|2049.7|2049.4|340
1747886400000|2025-05-22 04:00:00|2050.4|2050.1|2049.3|2049|2050.6|2050.3|2048.7|2048.4|212
1747890000000|2025-05-22 05:00:00|2049.2|2048.9|2052|2051.7|2052.4|2052.1|2048.1|2047.8|402
1747893600000|2025-05-22 06:00:00|2051.9|2051.6|2051.1|2050.8|2053.2|2052.9|2049.2|2048.9|1109
1747897200000|2025-05-22 07:00:00|2051.2|2050.9|2049|2048.7|2054.9|2054.6|2047.9|2047.6|2192
1747900800000|2025-05-22 08:00:00|2049.3|2049|2049.5|2049.2|2053|2052.7|2047.8|2047.5|2215
1747904400000|2025-05-22 09:00:00|2049.4|2049.1|2045.9|2045.6|2050.8|2050.5|2045.3|2045|2477
1747908000000|2025-05-22 10:00:00|2045.8|2045.5|2042.7|2042.4|2046.8|2046.5|2042|2041.7|1870
1747911600000|2025-05-22 11:00:00|2042.8|2042.5|2028.5|2028.2|2046.5|2046.2|2028.5|2028.2|7589
1747915200000|2025-05-22 12:00:00|2028.4|2028.1|2037.7|2037.4|2038.7|2038.4|2023.3|2023|11121
1747918800000|2025-05-22 13:00:00|2037.5|2037.2|2039.4|2039.1|2042.6|2042.3|2029.6|2029.3|33732
1747922400000|2025-05-22 14:00:00|2039.6|2039.3|2039.4|2039.1|2045.4|2045.1|2033.8|2033.5|28786
1747926000000|2025-05-22 15:00:00|2038.9|2038.6|2048|2047.7|2048|2047.7|2038.8|2038.5|20603
1747929600000|2025-05-22 16:00:00|2047.5|2047.2|2041.1|2040.8|2052.2|2051.9|2040|2039.7|17057
1747933200000|2025-05-22 17:00:00|2041|2040.7|2051.4|2051.1|2052.8|2052.5|2040.1|2039.8|12073
1747936800000|2025-05-22 18:00:00|2051.3|2051|2053.8|2053.5|2054.7|2054.4|2049.8|2049.5|8231
1747940400000|2025-05-22 19:00:00|2053.4|2053.1|2046|2045.7|2057.4|2057.1|2044.7|2044.4|25996
1747944000000|2025-05-22 20:00:00|2045.8|2045.5|2049.1|2048.1|2049.2|2048.8|2043.9|2043.6|9276
1747947600000|2025-05-22 21:00:00|2049.2|2048.2|2049.7|2048.7|2049.7|2048.7|2048.9|2047.9|0
1747951200000|2025-05-22 22:00:00|2049.6|2049.3|2043.3|2043|2050.8|2050.5|2042.6|2042.3|1125
1747954800000|2025-05-22 23:00:00|2043.1|2042.8|2046.2|2045.9|2046.5|2046.2|2042.2|2041.9|651
1747958400000|2025-05-23 00:00:00|2046.4|2046.1|2050.6|2050.3|2050.6|2050.3|2046.3|2046|781
1747962000000|2025-05-23 01:00:00|2050.7|2050.4|2048.7|2048.4|2050.7|2050.4|2048.1|2047.8|579
1747965600000|2025-05-23 02:00:00|2048.8|2048.5|2050.5|2050.2|2052.9|2052.6|2048.5|2048.2|394
1747969200000|2025-05-23 03:00:00|2050.6|2050.3|2049.3|2049|2051.5|2051.2|2048|2047.7|346
1747972800000|2025-05-23 04:00:00|2049.2|2048.9|2046.4|2046.1|2049.2|2048.9|2045.7|2045.4|157
1747976400000|2025-05-23 05:00:00|2046.5|2046.2|2047.3|2047|2049.3|2049|2046.1|2045.8|590
1747980000000|2025-05-23 06:00:00|2047.1|2046.8|2046.4|2046.1|2047.2|2046.9|2040.8|2040.5|1589
1747983600000|2025-05-23 07:00:00|2046.6|2046.3|2054.8|2054.5|2056.2|2055.9|2046.5|2046.2|2403
1747987200000|2025-05-23 08:00:00|2054.7|2054.4|2050.7|2050.4|2055.3|2055|2050.6|2050.3|1629
1747990800000|2025-05-23 09:00:00|2050.6|2050.3|2049.6|2049.3|2050.6|2050.3|2043.2|2042.9|1452
1747994400000|2025-05-23 10:00:00|2049.7|2049.4|2049.3|2049|2050.2|2049.9|2045.3|2045|1604
1747998000000|2025-05-23 11:00:00|2049.2|2048.9|2005.3|2005|2049.4|2049.1|2001.4|2001.1|13833
1748001600000|2025-05-23 12:00:00|2005.5|2005.2|2005.2|2004.9|2008.3|2008|1978|1977.7|17272
1748005200000|2025-05-23 13:00:00|2005.1|2004.8|2028.4|2028.1|2032.2|2031.9|1997.8|1997.5|37229
1748008800000|2025-05-23 14:00:00|2028.5|2028.2|2026.4|2026.1|2035.4|2035.1|2024.4|2024.1|24875
1748012400000|2025-05-23 15:00:00|2026.5|2026.2|2031.3|2031|2037.8|2037.5|2025.7|2025.4|13793
1748016000000|2025-05-23 16:00:00|2031.4|2031.1|2036.5|2036.2|2039.3|2039|2030.3|2030|11112
1748019600000|2025-05-23 17:00:00|2036.3|2036|2042.9|2042.6|2044.8|2044.5|2035.8|2035.5|9678
1748023200000|2025-05-23 18:00:00|2042.6|2042.3|2041.6|2041.3|2045.6|2045.3|2037.8|2037.5|11957
1748026800000|2025-05-23 19:00:00|2041.4|2041.1|2038.9|2038.6|2045.6|2045.3|2036.1|2035.8|27358
1748030400000|2025-05-23 20:00:00|2038.5|2038.2|2037|2036.7|2039.1|2038.8|2035.5|2035.2|8636
1748210400000|2025-05-25 22:00:00|2038.5|2038.2|2057.8|2057.5|2065.7|2065.4|2037.6|2037.3|2915
1748214000000|2025-05-25 23:00:00|2058|2057.7|2060.8|2060.5|2063.3|2063|2057.7|2057.4|573
1748217600000|2025-05-26 00:00:00|2060.7|2060.4|2061.6|2061.3|2064.7|2064.4|2059.1|2058.8|863
1748221200000|2025-05-26 01:00:00|2061.5|2061.2|2063.9|2063.6|2064.4|2064.1|2060|2059.7|317
1748224800000|2025-05-26 02:00:00|2064|2063.7|2061.5|2061.2|2065.2|2064.9|2061.2|2060.9|476
1748228400000|2025-05-26 03:00:00|2061.4|2061.1|2063.2|2062.9|2064.4|2064.1|2061.4|2061.1|370
1748232000000|2025-05-26 04:00:00|2063.1|2062.8|2065.3|2065|2065.7|2065.4|2062.5|2062.2|257
1748235600000|2025-05-26 05:00:00|2065.2|2064.9|2063.9|2063.6|2065.7|2065.4|2063|2062.7|427
1748239200000|2025-05-26 06:00:00|2063.8|2063.5|2067.5|2067.2|2068.5|2068.2|2061.9|2061.6|1169
1748242800000|2025-05-26 07:00:00|2067.6|2067.3|2066.3|2066|2068.8|2068.5|2063.8|2063.5|1196
1748246400000|2025-05-26 08:00:00|2066.4|2066.1|2063.2|2062.9|2068.2|2067.9|2063.1|2062.8|696
1748250000000|2025-05-26 09:00:00|2063.3|2063|2062.8|2062.5|2064.8|2064.5|2061.6|2061.3|403
1748253600000|2025-05-26 10:00:00|2062.9|2062.6|2062.7|2062.4|2064.5|2064.2|2061.8|2061.5|296
1748257200000|2025-05-26 11:00:00|2062.6|2062.3|2062.9|2062.6|2064.4|2064.1|2061.9|2061.6|717
1748260800000|2025-05-26 12:00:00|2063|2062.7|2061.1|2060.8|2063.9|2063.6|2060.6|2060.3|562
1748264400000|2025-05-26 13:00:00|2061.2|2060.9|2063.2|2062.9|2067|2066.7|2059.4|2059.1|1718
1748268000000|2025-05-26 14:00:00|2063.3|2063|2056.5|2056.2|2063.8|2063.5|2056.2|2055.9|1172
1748271600000|2025-05-26 15:00:00|2056.6|2056.3|2061.5|2061.2|2062|2061.7|2053.9|2053.6|1461
1748275200000|2025-05-26 16:00:00|2061.4|2061.1|2064|2063.7|2064.2|2063.9|2061.2|2060.9|915
1748278800000|2025-05-26 17:00:00|2064.1|2063|2064.3|2063.3|2064.6|2063.6|2063.5|2062.5|0
1748282400000|2025-05-26 18:00:00|2064.1|2063.1|2063.9|2062.9|2064.1|2063.1|2063.7|2062.7|0
1748286000000|2025-05-26 19:00:00|2064.1|2063.1|2064.5|2063.5|2065|2064|2063.5|2062.5|0
1748293200000|2025-05-26 21:00:00|2064.4|2063.4|2063.8|2062.8|2064.5|2063.5|2063.1|2062.1|0
1748296800000|2025-05-26 22:00:00|2063.5|2062.5|2060.4|2060.1|2063.5|2063.2|2059.2|2058.9|625
1748300400000|2025-05-26 23:00:00|2060.5|2060.2|2060.5|2060.2|2061.2|2060.9|2058.9|2058.6|177
1748304000000|2025-05-27 00:00:00|2060.3|2060|2064.7|2064.4|2064.9|2064.6|2059.4|2059.1|752
1748307600000|2025-05-27 01:00:00|2064.6|2064.3|2059.2|2058.9|2064.8|2064.5|2059|2058.7|579
1748311200000|2025-05-27 02:00:00|2059.3|2059|2059.6|2059.3|2060|2059.7|2058.4|2058.1|339
1748314800000|2025-05-27 03:00:00|2059.5|2059.2|2057.7|2057.4|2059.9|2059.6|2057.2|2056.9|147
1748318400000|2025-05-27 04:00:00|2057.8|2057.5|2059.4|2059.1|2060.1|2059.8|2057.4|2057.1|234
1748322000000|2025-05-27 05:00:00|2059.3|2059|2062.2|2061.9|2063.5|2063.2|2058.3|2058|625
1748325600000|2025-05-27 06:00:00|2062.1|2061.8|2065.3|2065|2067.1|2066.8|2062.1|2061.8|724
1748329200000|2025-05-27 07:00:00|2065.4|2065.1|2073.3|2073|2076.9|2076.6|2063.2|2062.9|3154
1748332800000|2025-05-27 08:00:00|2073.5|2073.2|2072.2|2071.9|2073.9|2073.6|2070.5|2070.2|1937
1748336400000|2025-05-27 09:00:00|2072.3|2072|2073.6|2073.3|2073.9|2073.6|2070.9|2070.6|1187
1748340000000|2025-05-27 10:00:00|2073.7|2073.4|2073.8|2073.5|2077.5|2077.2|2072.4|2072.1|1480
1748343600000|2025-05-27 11:00:00|2073.2|2072.9|2071.5|2071.2|2073.7|2073.4|2070.3|2070|2064
1748347200000|2025-05-27 12:00:00|2071.3|2071|2070.7|2070.4|2074.5|2074.2|2068.6|2068.3|4222
1748350800000|2025-05-27 13:00:00|2070.6|2070.3|2062.1|2061.8|2076.3|2076|2055.2|2054.9|26269
1748354400000|2025-05-27 14:00:00|2062|2061.7|2077|2076.7|2078|2077.7|2062|2061.7|22052
1748358000000|2025-05-27 15:00:00|2077.1|2076.8|2082.3|2082|2083.2|2082.9|2076.5|2076.2|12752
1748361600000|2025-05-27 16:00:00|2082.2|2081.9|2085.9|2085.6|2089.8|2089.5|2081.9|2081.6|13536
1748365200000|2025-05-27 17:00:00|2086|2085.7|2090.3|2090|2090.8|2090.5|2083.2|2082.9|9801
1748368800000|2025-05-27 18:00:00|2089.9|2089.6|2086.8|2086.5|2090.3|2090|2085.8|2085.5|8264
1748372400000|2025-05-27 19:00:00|2086.7|2086.4|2091.1|2090.8|2091.1|2090.8|2085.3|2085|24704
1748376000000|2025-05-27 20:00:00|2091|2090.7|2093.5|2092.5|2093.7|2093.4|2089.4|2089.1|8992
1748379600000|2025-05-27 21:00:00|2093.6|2092.6|2094.3|2093.3|2094.9|2093.9|2093.6|2092.6|0
1748383200000|2025-05-27 22:00:00|2093.8|2092.8|2092.7|2092.4|2093.8|2093.1|2091.1|2090.8|927
1748386800000|2025-05-27 23:00:00|2092.8|2092.5|2092.1|2091.8|2093.6|2093.3|2092|2091.7|752
1748390400000|2025-05-28 00:00:00|2092|2091.7|2090.8|2090.5|2092.1|2091.8|2090.3|2090|604
1748394000000|2025-05-28 01:00:00|2090.9|2090.6|2090.1|2089.8|2092.2|2091.9|2089.7|2089.4|420
1748397600000|2025-05-28 02:00:00|2090|2089.7|2087.8|2087.5|2090.5|2090.2|2087.6|2087.3|819
1748401200000|2025-05-28 03:00:00|2087.9|2087.6|2087.3|2087|2089.2|2088.9|2086.8|2086.5|427
1748404800000|2025-05-28 04:00:00|2087.2|2086.9|2085.8|2085.5|2087.7|2087.4|2085.7|2085.4|242
1748408400000|2025-05-28 05:00:00|2085.9|2085.6|2085.9|2085.6|2087.5|2087.2|2084.9|2084.6|573
1748412000000|2025-05-28 06:00:00|2086|2085.7|2084.4|2084.1|2087.2|2086.9|2084.2|2083.9|617
1748415600000|2025-05-28 07:00:00|2084.5|2084.2|2084.1|2083.8|2087|2086.7|2083.5|2083.2|1315
1748419200000|2025-05-28 08:00:00|2084.2|2083.9|2082.9|2082.6|2085.5|2085.2|2082.9|2082.6|834
1748422800000|2025-05-28 09:00:00|2083|2082.7|2082.9|2082.6|2083.7|2083.4|2079.8|2079.5|1193
1748426400000|2025-05-28 10:00:00|2082.8|2082.5|2091.1|2090.8|2091.1|2090.8|2082.4|2082.1|1679
1748430000000|2025-05-28 11:00:00|2091|2090.7|2089.2|2088.9|2091.7|2091.4|2087.6|2087.3|1437
1748433600000|2025-05-28 12:00:00|2089.3|2089|2089.6|2089.3|2093.5|2093.2|2086.7|2086.4|3267
1748437200000|2025-05-28 13:00:00|2089.5|2089.2|2081.7|2081.4|2094.7|2094.4|2081.7|2081.4|22699
1748440800000|2025-05-28 14:00:00|2081.9|2081.6|2075.9|2075.6|2083.8|2083.5|2073.9|2073.6|18577
1748444400000|2025-05-28 15:00:00|2075.8|2075.5|2072.6|2072.3|2079.6|2079.3|2072.3|2072|12468
1748448000000|2025-05-28 16:00:00|2072.8|2072.5|2075.6|2075.3|2076.9|2076.6|2072.6|2072.3|8222
1748451600000|2025-05-28 17:00:00|2075.8|2075.5|2078|2077.7|2080.2|2079.9|2074.6|2074.3|8314
1748455200000|2025-05-28 18:00:00|2078.1|2077.8|2075.4|2075.1|2080.6|2080.3|2069.4|2069.1|12837
1748458800000|2025-05-28 19:00:00|2075.2|2074.9|2070.4|2070.1|2078.3|2078|2067|2066.7|31242
1748462400000|2025-05-28 20:00:00|2070.5|2070.2|2068.2|2067.2|2071.9|2071.6|2066.8|2066.5|13730
1748466000000|2025-05-28 21:00:00|2068.3|2067.3|2066.5|2065.5|2068.4|2067.4|2064.2|2063.2|1
1748469600000|2025-05-28 22:00:00|2067.4|2066.4|2078.4|2078.1|2079.8|2079.5|2065.5|2065.2|1911
1748473200000|2025-05-28 23:00:00|2078.2|2077.9|2109.6|2109.3|2113.5|2113.2|2078.2|2077.9|11789
1748476800000|2025-05-29 00:00:00|2110.3|2110|2110.6|2110.3|2112.9|2112.6|2099.5|2099.2|5761
1748480400000|2025-05-29 01:00:00|2110.5|2110.2|2123.7|2123.4|2124.3|2124|2105.2|2104.9|5316
1748484000000|2025-05-29 02:00:00|2123.8|2123.5|2120.2|2119.9|2126.7|2126.4|2117.8|2117.5|3607
1748487600000|2025-05-29 03:00:00|2120.3|2120|2120.5|2120.2|2122.9|2122.6|2119.2|2118.9|1839
1748491200000|2025-05-29 04:00:00|2120.6|2120.3|2124.3|2124|2124.6|2124.3|2119.2|2118.9|1726
1748494800000|2025-05-29 05:00:00|2124.4|2124.1|2127.2|2126.9|2128.7|2128.4|2123.1|2122.8|3521
1748498400000|2025-05-29 06:00:00|2127.1|2126.8|2116.3|2116|2127.2|2126.9|2116|2115.7|3031
1748502000000|2025-05-29 07:00:00|2116.2|2115.9|2120.5|2120.2|2120.9|2120.6|2109.7|2109.4|4274
1748505600000|2025-05-29 08:00:00|2120.9|2120.6|2111.6|2111.3|2121.3|2121|2110|2109.7|3500
1748509200000|2025-05-29 09:00:00|2111.7|2111.4|2101|2100.7|2111.7|2111.4|2100.7|2100.4|2172
1748512800000|2025-05-29 10:00:00|2101.1|2100.8|2091.8|2091.5|2101.4|2101.1|2091.1|2090.8|4067
1748516400000|2025-05-29 11:00:00|2092.5|2092.2|2089.1|2088.8|2096.5|2096.2|2087.5|2087.2|5651
1748520000000|2025-05-29 12:00:00|2089.2|2088.9|2082|2081.7|2094.2|2093.9|2081.6|2081.3|8220
1748523600000|2025-05-29 13:00:00|2082.1|2081.8|2076.4|2076.1|2086|2085.7|2072.5|2072.2|28533
1748527200000|2025-05-29 14:00:00|2076|2075.7|2071.7|2071.4|2078.8|2078.5|2062.7|2062.4|22778
1748530800000|2025-05-29 15:00:00|2071.6|2071.3|2062.3|2062|2074.1|2073.8|2060|2059.7|15917
1748534400000|2025-05-29 16:00:00|2062.6|2062.3|2070.2|2069.9|2071.9|2071.6|2059.1|2058.8|14486
1748538000000|2025-05-29 17:00:00|2070.5|2070.2|2068.4|2068.1|2074|2073.7|2067.6|2067.3|8704
1748541600000|2025-05-29 18:00:00|2068.7|2068.4|2071.9|2071.6|2075.3|2075|2067.7|2067.4|8710
1748545200000|2025-05-29 19:00:00|2072.1|2071.8|2074.6|2074.3|2075.4|2075.1|2070.8|2070.5|23693
1748548800000|2025-05-29 20:00:00|2074.1|2073.8|2072.9|2071.9|2075.1|2074.8|2070.6|2070.3|9129
1748552400000|2025-05-29 21:00:00|2072.8|2071.8|2072.2|2071.2|2073.9|2072.9|2072.1|2071.1|0
1748556000000|2025-05-29 22:00:00|2072|2071.7|2071.6|2071.3|2074.7|2074.4|2069.4|2069.1|919
1748559600000|2025-05-29 23:00:00|2071.5|2071.2|2068.4|2068.1|2072.6|2072.3|2068.3|2068|529
1748563200000|2025-05-30 00:00:00|2068.3|2068|2068.6|2068.3|2071.7|2071.4|2066.6|2066.3|898
1748566800000|2025-05-30 01:00:00|2068.7|2068.4|2069.8|2069.5|2070.4|2070.1|2060.7|2060.4|868
1748570400000|2025-05-30 02:00:00|2069.9|2069.6|2070.5|2070.2|2071.5|2071.2|2068.8|2068.5|259
1748574000000|2025-05-30 03:00:00|2070.4|2070.1|2070.6|2070.3|2071|2070.7|2068.4|2068.1|249
1748577600000|2025-05-30 04:00:00|2070.4|2070.1|2070.6|2070.3|2071.4|2071.1|2069|2068.7|173
1748581200000|2025-05-30 05:00:00|2070.7|2070.4|2071.1|2070.8|2074|2073.7|2070.3|2070|592
1748584800000|2025-05-30 06:00:00|2071|2070.7|2067.9|2067.6|2072|2071.7|2067|2066.7|815
1748588400000|2025-05-30 07:00:00|2067.8|2067.5|2070.1|2069.8|2070.8|2070.5|2065.7|2065.4|1108
1748592000000|2025-05-30 08:00:00|2069.6|2069.3|2069|2068.7|2071.1|2070.8|2065.4|2065.1|1314
1748595600000|2025-05-30 09:00:00|2068.6|2068.3|2065.3|2065|2069.8|2069.5|2065|2064.7|760
1748599200000|2025-05-30 10:00:00|2065.4|2065.1|2068.9|2068.6|2070.3|2070|2064.3|2064|953
1748602800000|2025-05-30 11:00:00|2069|2068.7|2070.1|2069.8|2072.4|2072.1|2068.4|2068.1|1554
1748606400000|2025-05-30 12:00:00|2070|2069.7|2062.1|2061.8|2072.1|2071.8|2053.3|2053|12868
1748610000000|2025-05-30 13:00:00|2062.2|2061.9|2052.8|2052.5|2064.7|2064.4|2052.2|2051.9|21323
1748613600000|2025-05-30 14:00:00|2052.7|2052.4|2065.8|2065.5|2068.7|2068.4|2052.7|2052.4|19553
1748617200000|2025-05-30 15:00:00|2065.9|2065.6|2065.7|2065.4|2070.8|2070.5|2062.3|2062|12083
1748620800000|2025-05-30 16:00:00|2065.8|2065.5|2053.3|2053|2069.8|2069.5|2049.7|2049.4|24051
1748624400000|2025-05-30 17:00:00|2053.1|2052.8|2061.3|2061|2065.4|2065.1|2051.1|2050.8|12473
1748628000000|2025-05-30 18:00:00|2061.4|2061.1|2070.6|2070.3|2072|2071.7|2061.4|2061.1|12866
1748631600000|2025-05-30 19:00:00|2070.2|2069.9|2064.2|2063.9|2075.3|2075|2063.8|2063.5|49977
1748635200000|2025-05-30 20:00:00|2064|2063.7|2062|2061|2068.5|2068.2|2059.5|2059.2|15674