1608249600000|2020-12-18 00:00:00|1791.4|1790.6|1797.4|1796.6|1797.4|1796.6|1789.9|1789.1|5409
1608253200000|2020-12-18 01:00:00|1796.9|1796.1|1793.9|1793.1|1797.6|1796.8|1793.4|1792.6|2888
1608256800000|2020-12-18 02:00:00|1793.4|1792.6|1792.4|1791.6|1793.9|1793.1|1791.4|1790.6|2082
1608260400000|2020-12-18 03:00:00|1792.9|1792.1|1791.9|1791.1|1793.9|1793.1|1790.4|1789.6|2623
1608264000000|2020-12-18 04:00:00|1792.4|1791.6|1793.9|1793.1|1795.4|1794.6|1791.9|1791.1|2831
1608267600000|2020-12-18 05:00:00|1793.4|1792.6|1793.4|1792.6|1795.4|1794.6|1787.4|1786.6|9793
1608271200000|2020-12-18 06:00:00|1794.4|1793.6|1796.6|1794.6|1797.3|1795.3|1792.9|1791.8|5452
1608274800000|2020-12-18 07:00:00|1796.7|1794.7|1797.6|1796.4|1799.6|1798.4|1796.1|1794.1|951
1608278400000|2020-12-18 08:00:00|1798.1|1796.9|1801.6|1800.4|1803.1|1801.9|1797.1|1795.9|939
1608282000000|2020-12-18 09:00:00|1802.1|1800.9|1801.6|1800.4|1804.6|1803.4|1801.1|1799.9|750
1608285600000|2020-12-18 10:00:00|1802.1|1800.9|1802.6|1801.4|1802.6|1801.4|1801.1|1799.9|491
1608289200000|2020-12-18 11:00:00|1802.1|1800.9|1802.6|1801.4|1803.1|1801.9|1801.1|1799.9|497
1608292800000|2020-12-18 12:00:00|1802.3|1801.1|1800.6|1799.4|1802.6|1801.4|1800.1|1798.9|382
1608296400000|2020-12-18 13:00:00|1800.1|1798.9|1799.1|1797.9|1801.1|1799.9|1799.1|1797.9|483
1608300000000|2020-12-18 14:00:00|1798.8|1797.6|1798.1|1796.9|1800.1|1798.9|1797.1|1795.9|1015
1608303600000|2020-12-18 15:00:00|1797.6|1796.4|1798.1|1796.9|1798.6|1797.4|1795.1|1793.9|1592
1608307200000|2020-12-18 16:00:00|1797.6|1796.4|1797.1|1795.9|1798.1|1796.9|1795.6|1794.4|1026
1608310800000|2020-12-18 17:00:00|1797.6|1796.4|1796.1|1794.9|1797.6|1796.4|1796.1|1794.9|646
1608314400000|2020-12-18 18:00:00|1796.3|1795.1|1794.6|1793.4|1796.6|1795.4|1794.6|1793.4|518
1608318000000|2020-12-18 19:00:00|1794.3|1793.1|1791.1|1789.9|1794.6|1793.4|1791.1|1789.9|1495
1608321600000|2020-12-18 20:00:00|1790.6|1789.4|1793.5|1791.5|1796.3|1794.3|1789.2|1787.2|755
1608325200000|2020-12-18 21:00:00|1793.4|1791.4|1803.8|1801.8|1804.8|1802.8|1793.4|1791.4|0
1608505200000|2020-12-20 23:00:00|1806.1|1804.1|1800.1|1798.9|1806.1|1804.1|1795.1|1793.8|1526
1608508800000|2020-12-21 00:00:00|1799.9|1799.1|1780.4|1779.6|1805.4|1804.6|1779.9|1779.1|12896
1608512400000|2020-12-21 01:00:00|1780.9|1780.1|1780.9|1780.1|1784.4|1783.6|1779.4|1778.6|5196
1608516000000|2020-12-21 02:00:00|1781.4|1780.6|1780.4|1779.6|1782.9|1782.1|1779.9|1779.1|3263
1608519600000|2020-12-21 03:00:00|1779.9|1779.1|1780.9|1780.1|1782.4|1781.6|1779.1|1778.3|2777
1608523200000|2020-12-21 04:00:00|1780.4|1779.6|1782.9|1782.1|1783.9|1783.1|1780.4|1779.6|2471
1608526800000|2020-12-21 05:00:00|1782.4|1781.6|1788.9|1788.1|1790.9|1790.1|1782.4|1781.6|9112
1608530400000|2020-12-21 06:00:00|1788.4|1787.6|1788|1786|1790.2|1788.2|1786.9|1785.7|3069
1608534000000|2020-12-21 07:00:00|1787.8|1785.8|1781.6|1780.4|1787.8|1785.8|1778.1|1776.9|1144
1608537600000|2020-12-21 08:00:00|1781.1|1779.9|1780.6|1779.4|1783.1|1781.9|1778.6|1777.4|1689
1608541200000|2020-12-21 09:00:00|1780.1|1778.9|1773.1|1771.9|1780.6|1779.4|1772.1|1770.9|1805
1608544800000|2020-12-21 10:00:00|1772.6|1771.4|1753.6|1752.4|1772.6|1771.4|1753.6|1752.4|5302
1608548400000|2020-12-21 11:00:00|1753.8|1752.6|1763.1|1761.9|1764.6|1763.4|1752.6|1751.4|2200
1608552000000|2020-12-21 12:00:00|1763.6|1762.4|1758.6|1757.4|1766.1|1764.9|1758.1|1756.9|1872
1608555600000|2020-12-21 13:00:00|1758.1|1756.9|1759.6|1758.4|1760.1|1758.9|1756.1|1754.9|1080
1608559200000|2020-12-21 14:00:00|1760.1|1758.9|1764.1|1762.9|1766.1|1764.9|1758.1|1756.9|1391
1608562800000|2020-12-21 15:00:00|1763.6|1762.4|1760.6|1759.4|1765.1|1763.9|1759.1|1757.9|2564
1608566400000|2020-12-21 16:00:00|1761.1|1759.9|1765.6|1764.4|1766.1|1764.9|1760.6|1759.4|1404
1608570000000|2020-12-21 17:00:00|1765.8|1764.6|1771.6|1770.4|1771.6|1770.4|1765.6|1764.4|873
1608573600000|2020-12-21 18:00:00|1772.1|1770.9|1774.1|1772.9|1775.1|1773.9|1771.1|1769.9|480
1608577200000|2020-12-21 19:00:00|1774.6|1773.4|1774.6|1773.4|1775.1|1773.9|1772.6|1771.4|627
1608580800000|2020-12-21 20:00:00|1775.1|1773.9|1774.5|1772.5|1776.1|1774.4|1771.4|1769.4|317
1608584400000|2020-12-21 21:00:00|1774.6|1772.6|1774.6|1772.6|1775.2|1773.2|1772.9|1770.9|0
1608588000000|2020-12-21 22:00:00|1774.5|1772.5|1775.1|1773.1|1775.2|1773.2|1774.3|1772.3|0
1608591600000|2020-12-21 23:00:00|1775|1773|1774.6|1773.4|1776.9|1774.9|1771.1|1769.9|1598
1608595200000|2020-12-22 00:00:00|1774.4|1773.6|1766.4|1765.6|1777.4|1776.6|1764.4|1763.6|7085
1608598800000|2020-12-22 01:00:00|1766.9|1766.1|1773.9|1773.1|1775.4|1774.6|1765.4|1764.6|6049
1608602400000|2020-12-22 02:00:00|1774.4|1773.6|1774.4|1773.6|1775.9|1775.1|1772.4|1771.6|3194
1608606000000|2020-12-22 03:00:00|1773.9|1773.1|1770.4|1769.6|1773.9|1773.1|1770.4|1769.6|2855
1608609600000|2020-12-22 04:00:00|1770.9|1770.1|1764.9|1764.1|1770.9|1770.1|1764.4|1763.6|5771
1608613200000|2020-12-22 05:00:00|1764.6|1763.8|1758.4|1757.6|1765.9|1765.1|1754.9|1754.1|15143
1608616800000|2020-12-22 06:00:00|1758.9|1758.1|1761.1|1759.1|1762.6|1760.6|1758.4|1757.2|6465
1608620400000|2020-12-22 07:00:00|1761.2|1759.2|1765.6|1764.4|1767.8|1766.6|1760.7|1758.7|988
1608624000000|2020-12-22 08:00:00|1765.1|1763.9|1771.1|1769.9|1772.6|1771.4|1764.6|1763.4|1610
1608627600000|2020-12-22 09:00:00|1770.6|1769.4|1768.1|1766.9|1772.1|1770.9|1767.6|1766.4|854
1608631200000|2020-12-22 10:00:00|1767.6|1766.4|1769.6|1768.4|1769.6|1768.4|1767.1|1765.9|620
1608634800000|2020-12-22 11:00:00|1769.1|1767.9|1770.1|1768.9|1771.6|1770.4|1768.6|1767.4|444
1608638400000|2020-12-22 12:00:00|1770.6|1769.4|1770.6|1769.4|1772.1|1770.9|1770.1|1768.9|310
1608642000000|2020-12-22 13:00:00|1770.8|1769.6|1771.6|1770.4|1772.8|1771.6|1770.6|1769.4|503
1608645600000|2020-12-22 14:00:00|1771.3|1770.1|1767.6|1766.4|1771.3|1770.1|1767.1|1765.9|1253
1608649200000|2020-12-22 15:00:00|1767.1|1765.9|1774.1|1772.9|1774.1|1772.9|1766.6|1765.4|1865
1608652800000|2020-12-22 16:00:00|1773.6|1772.4|1770.6|1769.4|1775.6|1774.4|1769.1|1767.9|1080
1608656400000|2020-12-22 17:00:00|1770.1|1768.9|1773.1|1771.9|1773.6|1772.4|1770.1|1768.9|283
1608660000000|2020-12-22 18:00:00|1773.6|1772.4|1774.6|1773.4|1775.6|1774.4|1773.1|1771.9|199
1608663600000|2020-12-22 19:00:00|1774.1|1772.9|1774.6|1773.4|1774.6|1773.4|1772.6|1771.4|727
1608667200000|2020-12-22 20:00:00|1774.1|1772.9|1776.4|1774.4|1778.3|1776.3|1772.1|1770.9|490
1608670800000|2020-12-22 21:00:00|1776.6|1774.6|1773.3|1771.3|1777|1775|1773.2|1771.2|0
1608674400000|2020-12-22 22:00:00|1773.4|1771.4|1773.4|1771.4|1773.4|1771.4|1773.3|1771.3|0
1608678000000|2020-12-22 23:00:00|1773.1|1771.1|1769.6|1768.4|1777.3|1775.9|1769.1|1767.9|1650
1608681600000|2020-12-23 00:00:00|1769.4|1768.6|1758.9|1758.1|1769.4|1768.6|1758.4|1757.6|7019
1608685200000|2020-12-23 01:00:00|1758.4|1757.6|1762.4|1761.6|1764.4|1763.6|1757.4|1756.6|4978
1608688800000|2020-12-23 02:00:00|1762.9|1762.1|1759.9|1759.1|1762.9|1762.1|1758.4|1757.6|2312
1608692400000|2020-12-23 03:00:00|1759.4|1758.6|1761.9|1761.1|1761.9|1761.1|1758.9|1758.1|2006
1608696000000|2020-12-23 04:00:00|1761.4|1760.6|1761.9|1761.1|1765.4|1764.6|1761.4|1760.6|2462
1608699600000|2020-12-23 05:00:00|1761.6|1760.8|1765.9|1765.1|1765.9|1765.1|1761.4|1760.6|5251
1608703200000|2020-12-23 06:00:00|1765.4|1764.6|1768|1766|1768.3|1766.3|1763.9|1763.1|2688
1608706800000|2020-12-23 07:00:00|1768.3|1766.3|1769.1|1767.9|1770|1768.4|1766.6|1765.4|293
1608710400000|2020-12-23 08:00:00|1768.6|1767.4|1771.1|1769.9|1772.1|1770.9|1768.1|1766.9|633
1608714000000|2020-12-23 09:00:00|1770.6|1769.4|1770.6|1769.4|1771.6|1770.4|1769.6|1768.4|346
1608717600000|2020-12-23 10:00:00|1770.8|1769.6|1771.1|1769.9|1771.6|1770.4|1770.6|1769.4|217
1608721200000|2020-12-23 11:00:00|1771.3|1770.1|1770.1|1768.9|1771.6|1770.4|1769.1|1767.9|223
1608724800000|2020-12-23 12:00:00|1769.6|1768.4|1771.1|1769.9|1771.1|1769.9|1769.6|1768.4|243
1608728400000|2020-12-23 13:00:00|1771.6|1770.4|1774.1|1772.9|1774.1|1772.9|1771.6|1770.4|301
1608732000000|2020-12-23 14:00:00|1773.6|1772.4|1777.3|1776.1|1777.6|1776.4|1773.6|1772.4|1054
1608735600000|2020-12-23 15:00:00|1777.6|1776.4|1779.6|1778.4|1780.1|1778.9|1775.6|1774.4|791
1608739200000|2020-12-23 16:00:00|1779.8|1778.6|1780.6|1779.4|1781.6|1780.4|1779.1|1777.9|667
1608742800000|2020-12-23 17:00:00|1781.1|1779.9|1780.1|1778.9|1781.6|1780.4|1780.1|1778.9|270
1608746400000|2020-12-23 18:00:00|1779.6|1778.4|1781.6|1780.4|1782.1|1780.9|1779.1|1777.9|411
1608750000000|2020-12-23 19:00:00|1781.1|1779.9|1779.6|1778.4|1781.6|1780.4|1779.6|1778.4|341
1608753600000|2020-12-23 20:00:00|1780.1|1778.9|1779.5|1777.5|1783.3|1781.3|1778.9|1776.9|314
1608757200000|2020-12-23 21:00:00|1779.8|1777.8|1780.7|1778.7|1780.9|1778.9|1777.9|1775.9|0
1608760800000|2020-12-23 22:00:00|1780.6|1778.6|1780.6|1778.6|1780.6|1778.6|1780.3|1778.3|0
1608764400000|2020-12-23 23:00:00|1781.1|1779.1|1775.5|1774.3|1782.2|1780.2|1774|1772.8|830
1608768000000|2020-12-24 00:00:00|1775.3|1774.5|1776.3|1775.5|1783.8|1783|1773.3|1772.5|7446
1608771600000|2020-12-24 01:00:00|1775.8|1775|1776.8|1776|1778.8|1778|1771.8|1771|2889
1608775200000|2020-12-24 02:00:00|1776.3|1775.5|1776.8|1776|1777.8|1777|1774.3|1773.5|1551
1608778800000|2020-12-24 03:00:00|1777|1776.2|1774.3|1773.5|1777.3|1776.5|1772.8|1772|1680
1608782400000|2020-12-24 04:00:00|1773.8|1773|1773.3|1772.5|1775.3|1774.5|1772.8|1772|1742
1608786000000|2020-12-24 05:00:00|1773.8|1773|1774.3|1773.5|1774.3|1773.5|1771.3|1770.5|3577
1608789600000|2020-12-24 06:00:00|1773.8|1773|1777.5|1775.5|1777.9|1775.9|1773.8|1773|3180
1608793200000|2020-12-24 07:00:00|1777.8|1775.8|1777.5|1776.3|1778.7|1777.5|1776.5|1774.9|400
1608796800000|2020-12-24 08:00:00|1777.7|1776.5|1777.5|1776.3|1779.5|1778.3|1777.5|1776.3|342
1608800400000|2020-12-24 09:00:00|1778|1776.8|1778.5|1777.3|1779|1777.8|1777.5|1776.3|166
1608804000000|2020-12-24 10:00:00|1778|1776.8|1776.5|1775.3|1778.5|1777.3|1776.5|1775.3|288
1608807600000|2020-12-24 11:00:00|1777|1775.8|1778|1776.8|1778|1776.8|1776.5|1775.3|117
1608811200000|2020-12-24 12:00:00|1777.7|1776.5|1777.7|1776.5|1778.5|1777.3|1777.5|1776.3|185
1608814800000|2020-12-24 13:00:00|1778|1776.8|1778.5|1777.3|1778.5|1777.3|1777.5|1776.3|124
1608818400000|2020-12-24 14:00:00|1778|1776.8|1778|1776.8|1778.5|1777.3|1777.5|1776.3|145
1608822000000|2020-12-24 15:00:00|1778.5|1777.3|1777.5|1776.3|1779|1777.8|1777.5|1776.3|206
1608825600000|2020-12-24 16:00:00|1777|1775.8|1778|1776.8|1778.5|1777.3|1777|1775.8|227
1608829200000|2020-12-24 17:00:00|1777.7|1776.5|1777.5|1776.3|1777.7|1776.5|1776.5|1775.3|215
1608832800000|2020-12-24 18:00:00|1777.7|1776.5|1777.5|1776.3|1778|1776.8|1777.5|1776.3|73
1608836400000|2020-12-24 19:00:00|1778|1776.8|1778|1776.8|1778|1776.8|1777.5|1776.3|10
1608840000000|2020-12-24 20:00:00|1778.5|1777.3|1778.5|1777.3|1778.5|1777.3|1778.5|1777.3|2
1609110000000|2020-12-27 23:00:00|1778.1|1776.1|1783|1781.8|1785|1783.3|1778|1776.1|1106
1609113600000|2020-12-28 00:00:00|1782.8|1782|1783.8|1783|1787.8|1787|1779.3|1778.5|5782
1609117200000|2020-12-28 01:00:00|1784.3|1783.5|1783.8|1783|1784.3|1783.5|1779.3|1778.5|2910
1609120800000|2020-12-28 02:00:00|1783.3|1782.5|1787.3|1786.5|1788.3|1787.5|1782.8|1782|2477
1609124400000|2020-12-28 03:00:00|1787.8|1787|1787.3|1786.5|1788.8|1788|1786.3|1785.5|3225
1609128000000|2020-12-28 04:00:00|1787.8|1787|1783.8|1783|1787.8|1787|1783.3|1782.5|2585
1609131600000|2020-12-28 05:00:00|1784.3|1783.5|1785.8|1785|1786.8|1786|1782.8|1782|7540
1609135200000|2020-12-28 06:00:00|1783.6|1782.8|1785.1|1783.1|1786.6|1785.8|1783.6|1781.7|4350
1609138800000|2020-12-28 07:00:00|1785.2|1783.2|1786.8|1785.6|1787.8|1786.6|1784.7|1782.7|496
1609142400000|2020-12-28 08:00:00|1787.3|1786.1|1787.8|1786.6|1787.8|1786.6|1784.8|1783.6|1052
1609146000000|2020-12-28 09:00:00|1787.5|1786.3|1787.8|1786.6|1788.3|1787.1|1787|1785.8|148
1609149600000|2020-12-28 10:00:00|1787.3|1786.1|1788.8|1787.6|1789.3|1788.1|1787.3|1786.1|215
1609153200000|2020-12-28 11:00:00|1789.3|1788.1|1790.8|1789.6|1791.3|1790.1|1788.8|1787.6|271
1609156800000|2020-12-28 12:00:00|1790.5|1789.3|1789.8|1788.6|1790.8|1789.6|1789.8|1788.6|220
1609160400000|2020-12-28 13:00:00|1790.3|1789.1|1789.3|1788.1|1790.3|1789.1|1789.3|1788.1|103
1609164000000|2020-12-28 14:00:00|1789.8|1788.6|1791.3|1790.1|1792.3|1791.1|1788.8|1787.6|714
1609167600000|2020-12-28 15:00:00|1790.8|1789.6|1794.8|1793.6|1794.8|1793.6|1790.8|1789.6|829
1609171200000|2020-12-28 16:00:00|1795.3|1794.1|1795.8|1794.6|1796.3|1795.1|1794.8|1793.6|824
1609174800000|2020-12-28 17:00:00|1796|1794.8|1795.8|1794.6|1797.3|1796.1|1795.3|1794.1|453
1609178400000|2020-12-28 18:00:00|1795.3|1794.1|1795.8|1794.6|1796.3|1795.1|1794.8|1793.6|425
1609182000000|2020-12-28 19:00:00|1795.3|1794.1|1795.8|1794.6|1796.3|1795.1|1795.3|1794.1|432
1609185600000|2020-12-28 20:00:00|1795.5|1794.3|1794.7|1792.7|1796.4|1794.6|1793.4|1791.4|283
1609189200000|2020-12-28 21:00:00|1795|1793|1795.4|1793.4|1796.2|1794.2|1794.8|1792.8|0
1609192800000|2020-12-28 22:00:00|1795.5|1793.5|1795.5|1793.5|1795.6|1793.6|1795.2|1793.2|0
1609196400000|2020-12-28 23:00:00|1795.9|1793.9|1793.8|1792.6|1796.2|1794.6|1791.3|1790.1|1375
1609200000000|2020-12-29 00:00:00|1793.6|1792.8|1805.1|1804.3|1805.8|1805|1793.1|1792.3|8789
1609203600000|2020-12-29 01:00:00|1804.6|1803.8|1804.6|1803.8|1807.6|1806.8|1802.1|1801.3|2841
1609207200000|2020-12-29 02:00:00|1804.3|1803.5|1809.6|1808.8|1811.1|1810.3|1804.1|1803.3|3207
1609210800000|2020-12-29 03:00:00|1809.1|1808.3|1808.6|1807.8|1811.1|1810.3|1805.8|1805|4299
1609214400000|2020-12-29 04:00:00|1808.8|1808|1816.1|1815.3|1817.6|1816.8|1808.1|1807.3|6462
1609218000000|2020-12-29 05:00:00|1815.6|1814.8|1820.6|1819.8|1820.6|1819.8|1814.1|1813.3|10456
1609221600000|2020-12-29 06:00:00|1819.1|1818.3|1819.4|1817.4|1820.8|1818.8|1814.3|1813.5|4919
1609225200000|2020-12-29 07:00:00|1819.6|1817.6|1821.8|1820.6|1823.3|1822.1|1815|1813.8|869
1609228800000|2020-12-29 08:00:00|1822.3|1821.1|1822.3|1821.1|1824.3|1823.1|1818.8|1817.6|1003
1609232400000|2020-12-29 09:00:00|1822|1820.8|1820.8|1819.6|1824.3|1823.1|1820.3|1819.1|619
1609236000000|2020-12-29 10:00:00|1820.3|1819.1|1823.8|1822.6|1824.3|1823.1|1820.3|1819.1|514
1609239600000|2020-12-29 11:00:00|1823.3|1822.1|1821.3|1820.1|1823.8|1822.6|1819.3|1818.1|678
1609243200000|2020-12-29 12:00:00|1821.8|1820.6|1820.8|1819.6|1822.8|1821.6|1820.8|1819.6|596
1609246800000|2020-12-29 13:00:00|1821.3|1820.1|1820.3|1819.1|1821.8|1820.6|1818.8|1817.6|519
1609250400000|2020-12-29 14:00:00|1820.8|1819.6|1814.8|1813.6|1821.3|1820.1|1813.8|1812.6|859
1609254000000|2020-12-29 15:00:00|1815.3|1814.1|1815.8|1814.6|1817.3|1816.1|1812.3|1811.1|1478
1609257600000|2020-12-29 16:00:00|1815.3|1814.1|1816.3|1815.1|1816.8|1815.6|1812.8|1811.6|1270
1609261200000|2020-12-29 17:00:00|1816|1814.8|1812.8|1811.6|1816.8|1815.6|1810.3|1809.1|593
1609264800000|2020-12-29 18:00:00|1812.5|1811.3|1813.8|1812.6|1814.3|1813.1|1811.8|1810.6|257
1609268400000|2020-12-29 19:00:00|1813.3|1812.1|1812.3|1811.1|1813.8|1812.6|1811.3|1810.1|287
1609272000000|2020-12-29 20:00:00|1812.8|1811.6|1811.5|1809.5|1814.2|1812.2|1810.8|1808.8|308
1609275600000|2020-12-29 21:00:00|1811.8|1809.8|1813.1|1811.1|1813.2|1811.2|1811.2|1809.2|0
1609279200000|2020-12-29 22:00:00|1813.2|1811.2|1812.9|1810.9|1813.2|1811.2|1812.6|1810.6|0
1609282800000|2020-12-29 23:00:00|1813.2|1811.2|1812.3|1811.1|1817.5|1815.5|1809.8|1808.6|1311
1609286400000|2020-12-30 00:00:00|1812.1|1811.3|1803.1|1802.3|1812.1|1811.3|1800.6|1799.8|11347
1609290000000|2020-12-30 01:00:00|1802.6|1801.8|1805.1|1804.3|1807.1|1806.3|1801.1|1800.3|5271
1609293600000|2020-12-30 02:00:00|1805.6|1804.8|1808.1|1807.3|1808.6|1807.8|1804.1|1803.3|2857
1609297200000|2020-12-30 03:00:00|1807.6|1806.8|1809.6|1808.8|1810.6|1809.8|1807.1|1806.3|3549
1609300800000|2020-12-30 04:00:00|1810.1|1809.3|1806.6|1805.8|1812.6|1811.8|1806.1|1805.3|6809
1609304400000|2020-12-30 05:00:00|1807.1|1806.3|1805.1|1804.3|1816.6|1815.8|1805.1|1804.3|16394
1609308000000|2020-12-30 06:00:00|1805.6|1804.8|1808.4|1806.4|1809.8|1808.3|1803.6|1802.8|8353
1609311600000|2020-12-30 07:00:00|1808.1|1806.1|1809.3|1808.1|1809.9|1808.6|1807.5|1805.5|492
1609315200000|2020-12-30 08:00:00|1809|1807.8|1810.3|1809.1|1813.3|1812.1|1808.8|1807.6|848
1609318800000|2020-12-30 09:00:00|1810|1808.8|1809.8|1808.6|1811.8|1810.6|1808.8|1807.6|487
1609322400000|2020-12-30 10:00:00|1810|1808.8|1812.8|1811.6|1812.8|1811.6|1809.8|1808.6|581
1609326000000|2020-12-30 11:00:00|1813.3|1812.1|1811.8|1810.6|1813.3|1812.1|1809.8|1808.6|440
1609329600000|2020-12-30 12:00:00|1811.3|1810.1|1810.8|1809.6|1811.8|1810.6|1810.3|1809.1|394
1609333200000|2020-12-30 13:00:00|1811.3|1810.1|1808.8|1807.6|1811.3|1810.1|1808.3|1807.1|538
1609336800000|2020-12-30 14:00:00|1809.3|1808.1|1814.3|1813.1|1815.3|1814.1|1808.3|1807.1|1240
1609340400000|2020-12-30 15:00:00|1814.5|1813.3|1816.8|1815.6|1817.3|1816.1|1812.8|1811.6|1383
1609344000000|2020-12-30 16:00:00|1817.3|1816.1|1818.8|1817.6|1820.3|1819.1|1816.8|1815.6|1552
1609347600000|2020-12-30 17:00:00|1818.3|1817.1|1817.8|1816.6|1819.3|1818.1|1816.8|1815.6|500
1609351200000|2020-12-30 18:00:00|1818.3|1817.1|1816.8|1815.6|1818.8|1817.6|1816.8|1815.6|474
1609354800000|2020-12-30 19:00:00|1817.3|1816.1|1812.8|1811.6|1817.3|1816.1|1812.3|1811.1|579
1609358400000|2020-12-30 20:00:00|1813.3|1812.1|1809.1|1807.1|1813.6|1812.1|1808.7|1806.7|349
1609362000000|2020-12-30 21:00:00|1809.2|1807.2|1811.8|1809.8|1812|1810|1808.6|1806.6|0
1609365600000|2020-12-30 22:00:00|1811.7|1809.7|1811.8|1809.8|1812|1810|1811.6|1809.6|0
1609369200000|2020-12-30 23:00:00|1811.7|1809.7|1814.2|1812.2|1815.4|1813.4|1810.9|1808.9|0
1609372800000|2020-12-31 00:00:00|1814.4|1812.4|1816.4|1814.4|1817.8|1815.8|1814.4|1812.4|0
1609376400000|2020-12-31 01:00:00|1816.5|1814.5|1815.5|1813.5|1816.5|1814.5|1813.2|1811.2|0
1609380000000|2020-12-31 02:00:00|1815.3|1813.3|1813.7|1811.7|1816|1814|1813.4|1811.4|0
1609383600000|2020-12-31 03:00:00|1813.5|1811.5|1814.7|1812.7|1815.5|1813.5|1812.7|1810.7|0
1609387200000|2020-12-31 04:00:00|1814.4|1812.4|1814.2|1812.2|1814.9|1812.9|1813.4|1811.4|0
1609390800000|2020-12-31 05:00:00|1814.3|1812.3|1814.2|1812.2|1815.5|1813.5|1813.6|1811.6|0
1609394400000|2020-12-31 06:00:00|1814.7|1812.7|1815.2|1813.2|1815.6|1813.6|1814.4|1812.4|0
1609398000000|2020-12-31 07:00:00|1815.5|1813.5|1813.7|1811.7|1815.5|1813.5|1812.9|1810.9|0
1609401600000|2020-12-31 08:00:00|1813.5|1811.5|1813|1811|1815.4|1813.4|1811.2|1809.2|0
1609405200000|2020-12-31 09:00:00|1812.8|1810.8|1811.6|1809.6|1813.3|1811.3|1811.5|1809.5|0
1609408800000|2020-12-31 10:00:00|1811.8|1809.8|1814.7|1812.7|1815.5|1813.5|1811.5|1809.5|0
1609412400000|2020-12-31 11:00:00|1814.4|1812.4|1814.8|1812.8|1816.5|1814.5|1814|1812|0
1609416000000|2020-12-31 12:00:00|1814.9|1812.9|1814.3|1812.3|1815.7|1813.7|1813.9|1811.9|0
1609419600000|2020-12-31 13:00:00|1814|1812|1815.1|1813.1|1815.4|1813.4|1813.6|1811.6|0
1609423200000|2020-12-31 14:00:00|1814.8|1812.8|1813.4|1811.4|1815.8|1813.8|1811.5|1809.5|0
1609426800000|2020-12-31 15:00:00|1813.6|1811.6|1814.9|1812.9|1816|1814|1812.5|1810.5|0
1609430400000|2020-12-31 16:00:00|1815.2|1813.2|1813|1811|1816|1814|1812.2|1810.2|0
1609434000000|2020-12-31 17:00:00|1813.3|1811.3|1814.4|1812.4|1815.1|1813.1|1813.2|1811.2|0
1609437600000|2020-12-31 18:00:00|1814.7|1812.7|1813.9|1811.9|1814.7|1812.7|1813|1811|0
1609441200000|2020-12-31 19:00:00|1813.8|1811.8|1817.1|1815.1|1818.1|1816.1|1813.6|1811.6|0
1609444800000|2020-12-31 20:00:00|1817.2|1815.2|1816.9|1814.9|1820.1|1818.1|1815.9|1813.9|0
1609448400000|2020-12-31 21:00:00|1817.4|1815.4|1817.4|1815.4|1819|1817|1816.2|1814.2|0
1609714800000|2021-01-03 23:00:00|1812.9|1810.9|1813.2|1812|1822.6|1820.6|1810.8|1808.8|2156
1609718400000|2021-01-04 00:00:00|1813|1812.2|1776|1775.2|1813|1812.2|1776|1775.2|17884
1609722000000|2021-01-04 01:00:00|1776.5|1775.7|1789|1788.2|1791|1790.2|1775.5|1774.7|10748
1609725600000|2021-01-04 02:00:00|1788.5|1787.7|1787.5|1786.7|1793|1792.2|1785.5|1784.7|5867
1609729200000|2021-01-04 03:00:00|1787|1786.2|1791.5|1790.7|1791.5|1790.7|1784|1783.2|4924
1609732800000|2021-01-04 04:00:00|1791|1790.2|1793|1792.2|1794.5|1793.7|1789.5|1788.7|4754
1609736400000|2021-01-04 05:00:00|1792.5|1791.7|1794.5|1793.7|1794.5|1793.7|1788|1787.2|7643
1609740000000|2021-01-04 06:00:00|1794|1793.2|1796.1|1794.1|1798.7|1796.7|1793|1792.2|3964
1609743600000|2021-01-04 07:00:00|1796.5|1794.5|1801.2|1800|1801.7|1800.5|1796.5|1794.5|717
1609747200000|2021-01-04 08:00:00|1801.7|1800.5|1802.7|1801.5|1804.7|1803.5|1800.2|1799|1263
1609750800000|2021-01-04 09:00:00|1803.2|1802|1804.7|1803.5|1805.2|1804|1803.2|1802|729
1609754400000|2021-01-04 10:00:00|1805.2|1804|1804.7|1803.5|1806.2|1805|1804.7|1803.5|409
1609758000000|2021-01-04 11:00:00|1804.9|1803.7|1803.7|1802.5|1805.7|1804.5|1803.7|1802.5|460
1609761600000|2021-01-04 12:00:00|1804.2|1803|1805.7|1804.5|1806.2|1805|1802.2|1801|526
1609765200000|2021-01-04 13:00:00|1805.4|1804.2|1807.7|1806.5|1808.2|1807|1805.4|1804.2|887
1609768800000|2021-01-04 14:00:00|1808.2|1807|1803.7|1802.5|1809.7|1808.5|1801.2|1800|2461
1609772400000|2021-01-04 15:00:00|1804.2|1803|1797.2|1796|1804.2|1803|1796.7|1795.5|2244
1609776000000|2021-01-04 16:00:00|1796.7|1795.5|1788.7|1787.5|1798.2|1797|1788.7|1787.5|2584
1609779600000|2021-01-04 17:00:00|1788.4|1787.2|1786.7|1785.5|1789.7|1788.5|1782.7|1781.5|2163
1609783200000|2021-01-04 18:00:00|1786.4|1785.2|1791.2|1790|1791.9|1790.7|1785.4|1784.2|789
1609786800000|2021-01-04 19:00:00|1790.7|1789.5|1789.2|1788|1791.2|1790|1785.7|1784.5|919
1609790400000|2021-01-04 20:00:00|1789.7|1788.5|1788.4|1786.4|1791.2|1789.2|1785.8|1783.8|412
1609794000000|2021-01-04 21:00:00|1788.2|1786.2|1788.2|1786.2|1790.2|1788.2|1786.7|1784.7|0
1609797600000|2021-01-04 22:00:00|1788.1|1786.1|1787.7|1785.7|1788.2|1786.2|1787.7|1785.7|0
1609801200000|2021-01-04 23:00:00|1787.8|1785.8|1788.7|1787.5|1789.4|1787.5|1785.7|1783.9|1087
1609804800000|2021-01-05 00:00:00|1788.5|1787.7|1793|1792.2|1796.5|1795.7|1786|1785.2|7379
1609808400000|2021-01-05 01:00:00|1793.5|1792.7|1791.5|1790.7|1796.5|1795.7|1789|1788.2|4684
1609812000000|2021-01-05 02:00:00|1792|1791.2|1794.5|1793.7|1796|1795.2|1791.5|1790.7|2770
1609815600000|2021-01-05 03:00:00|1794|1793.2|1789.5|1788.7|1796|1795.2|1788|1787.2|3126
1609819200000|2021-01-05 04:00:00|1789|1788.2|1788.5|1787.7|1790|1789.2|1784|1783.2|4304
1609822800000|2021-01-05 05:00:00|1788|1787.2|1789|1788.2|1791.5|1790.7|1785|1784.2|8986
1609826400000|2021-01-05 06:00:00|1790|1789.2|1789.2|1787.2|1791.5|1790.7|1785.7|1783.7|4125
1609830000000|2021-01-05 07:00:00|1789.6|1787.6|1780.7|1779.5|1789.8|1787.8|1778.7|1777.5|743
1609833600000|2021-01-05 08:00:00|1781.2|1780|1790.2|1789|1792.2|1791|1780.7|1779.5|1586
1609837200000|2021-01-05 09:00:00|1789.7|1788.5|1792.7|1791.5|1794.2|1793|1789.2|1788|789
1609840800000|2021-01-05 10:00:00|1793.2|1792|1791.7|1790.5|1794.2|1793|1791.2|1790|451
1609844400000|2021-01-05 11:00:00|1792.2|1791|1789.2|1788|1793.7|1792.5|1788.2|1787|426
1609848000000|2021-01-05 12:00:00|1789.7|1788.5|1788.7|1787.5|1789.7|1788.5|1786.2|1785|967
1609851600000|2021-01-05 13:00:00|1789.2|1788|1785.2|1784|1789.7|1788.5|1784.7|1783.5|1614
1609855200000|2021-01-05 14:00:00|1784.7|1783.5|1793.2|1792|1795.2|1794|1784.7|1783.5|1887
1609858800000|2021-01-05 15:00:00|1796.2|1795|1788.7|1787.5|1796.2|1795|1788.7|1787.5|2141
1609862400000|2021-01-05 16:00:00|1788.2|1787|1790.2|1789|1793.2|1792|1786.7|1785.5|1364
1609866000000|2021-01-05 17:00:00|1790.4|1789.2|1795.7|1794.5|1795.7|1794.5|1790.2|1789|574
1609869600000|2021-01-05 18:00:00|1796.2|1795|1796.2|1795|1796.7|1795.5|1794.2|1793|385
1609873200000|2021-01-05 19:00:00|1796.7|1795.5|1796.2|1795|1798.7|1797.5|1796.2|1795|740
1609876800000|2021-01-05 20:00:00|1796.7|1795.5|1795.7|1793.7|1799.6|1798|1793.6|1791.6|376
1609880400000|2021-01-05 21:00:00|1795.8|1793.8|1795.3|1793.3|1797.2|1795.2|1794|1792|0
1609884000000|2021-01-05 22:00:00|1795.4|1793.4|1795.2|1793.2|1795.7|1793.7|1795|1793|0
1609887600000|2021-01-05 23:00:00|1795.3|1793.3|1791.7|1790.5|1796.4|1794.4|1790.2|1788.2|1047
1609891200000|2021-01-06 00:00:00|1791.5|1790.7|1802|1801.2|1803.5|1802.7|1789.5|1788.7|8658
1609894800000|2021-01-06 01:00:00|1802.5|1801.7|1794.5|1793.7|1803|1802.2|1791|1790.2|7211
1609898400000|2021-01-06 02:00:00|1794|1793.2|1794|1793.2|1799|1798.2|1793|1792.2|3277
1609902000000|2021-01-06 03:00:00|1793.5|1792.7|1792|1791.2|1795|1794.2|1792|1791.2|3992
1609905600000|2021-01-06 04:00:00|1792.5|1791.7|1797.5|1796.7|1797.5|1796.7|1792|1791.2|4507
1609909200000|2021-01-06 05:00:00|1798|1797.2|1795.5|1794.7|1801|1800.2|1794|1793.2|7076
1609912800000|2021-01-06 06:00:00|1796|1795.2|1798.6|1796.6|1799|1797|1795|1793|3526
1609916400000|2021-01-06 07:00:00|1798.5|1796.5|1803.2|1802|1804.2|1803|1797.3|1795.3|1538
1609920000000|2021-01-06 08:00:00|1802.9|1801.7|1798.2|1797|1803.2|1802|1792.7|1791.5|2498
1609923600000|2021-01-06 09:00:00|1798.7|1797.5|1804.7|1803.5|1804.7|1803.5|1796.7|1795.5|1105
1609927200000|2021-01-06 10:00:00|1804.9|1803.7|1806.7|1805.5|1807.7|1806.5|1804.7|1803.5|1285
1609930800000|2021-01-06 11:00:00|1806.2|1805|1806.2|1805|1807.2|1806|1803.7|1802.5|834
1609934400000|2021-01-06 12:00:00|1806.7|1805.5|1806.2|1805|1808.2|1807|1805.7|1804.5|692
1609938000000|2021-01-06 13:00:00|1806.7|1805.5|1806.2|1805|1809.7|1808.5|1806.2|1805|645
1609941600000|2021-01-06 14:00:00|1806.4|1805.2|1815.7|1814.5|1818.2|1817|1804.7|1803.5|1962
1609945200000|2021-01-06 15:00:00|1816.2|1815|1823.7|1822.5|1827.2|1826|1815.7|1814.5|2172
1609948800000|2021-01-06 16:00:00|1823.4|1822.2|1823.4|1822.2|1825.2|1824|1821.7|1820.5|1218
1609952400000|2021-01-06 17:00:00|1823.7|1822.5|1828.2|1827|1828.7|1827.5|1823.2|1822|896
1609956000000|2021-01-06 18:00:00|1828.4|1827.2|1829.9|1828.7|1831.7|1830.5|1827.7|1826.5|875
1609959600000|2021-01-06 19:00:00|1830.2|1829|1826.2|1825|1831.2|1830|1822.2|1821|1786
1609963200000|2021-01-06 20:00:00|1825.9|1824.7|1824.7|1822.7|1827.1|1825.5|1821.5|1819.5|553
1609966800000|2021-01-06 21:00:00|1824.8|1822.8|1827.5|1825.5|1830.7|1828.7|1822.6|1820.6|0
1609970400000|2021-01-06 22:00:00|1827.4|1825.4|1828.4|1826.4|1828.6|1826.6|1826.3|1824.3|0
1609974000000|2021-01-06 23:00:00|1828.3|1826.3|1822.7|1821.5|1831.4|1829.4|1822.2|1821|2601
1609977600000|2021-01-07 00:00:00|1822.5|1821.7|1829.5|1828.7|1829.5|1828.7|1820|1819.2|14184
1609981200000|2021-01-07 01:00:00|1830|1829.2|1837.5|1836.7|1838|1837.2|1828|1827.2|9865
1609984800000|2021-01-07 02:00:00|1838|1837.2|1836|1835.2|1838|1837.2|1833.5|1832.7|5585
1609988400000|2021-01-07 03:00:00|1836.5|1835.7|1834.5|1833.7|1836.5|1835.7|1831.5|1830.7|4808
1609992000000|2021-01-07 04:00:00|1835|1834.2|1828|1827.2|1836.5|1835.7|1828|1827.2|6128
1609995600000|2021-01-07 05:00:00|1827.7|1826.9|1827|1826.2|1829|1828.2|1824.5|1823.7|10571
1609999200000|2021-01-07 06:00:00|1826.5|1825.7|1831.2|1829.2|1831.9|1829.9|1826.4|1824.4|6162
1610002800000|2021-01-07 07:00:00|1831.5|1829.5|1830.2|1829|1834.1|1832.5|1827.2|1826|1889
1610006400000|2021-01-07 08:00:00|1830.7|1829.5|1824.2|1823|1830.7|1829.5|1821.7|1820.5|2180
1610010000000|2021-01-07 09:00:00|1824.7|1823.5|1823.2|1822|1826.7|1825.5|1820.7|1819.5|1082
1610013600000|2021-01-07 10:00:00|1822.9|1821.7|1822.2|1821|1825.7|1824.5|1821.7|1820.5|651
1610017200000|2021-01-07 11:00:00|1821.7|1820.5|1822.7|1821.5|1823.7|1822.5|1820.7|1819.5|780
1610020800000|2021-01-07 12:00:00|1822.4|1821.2|1825.7|1824.5|1827.2|1826|1822.2|1821|823
1610024400000|2021-01-07 13:00:00|1826.2|1825|1825.2|1824|1826.2|1825|1824.2|1823|482
1610028000000|2021-01-07 14:00:00|1825.7|1824.5|1830.7|1829.5|1830.7|1829.5|1825.2|1824|1726
1610031600000|2021-01-07 15:00:00|1831.2|1830|1835.2|1834|1836.7|1835.5|1830.2|1829|2919
1610035200000|2021-01-07 16:00:00|1835.9|1834.7|1831.7|1830.5|1837.2|1836|1831.2|1830|1865
1610038800000|2021-01-07 17:00:00|1832.2|1831|1830.7|1829.5|1832.7|1831.5|1830.2|1829|1064
1610042400000|2021-01-07 18:00:00|1831.2|1830|1830.7|1829.5|1831.7|1830.5|1828.7|1827.5|1371
1610046000000|2021-01-07 19:00:00|1830.2|1829|1831.7|1830.5|1831.7|1830.5|1829.2|1828|714
1610049600000|2021-01-07 20:00:00|1831.2|1830|1832.5|1830.5|1835.4|1833.4|1830.7|1829.5|464
1610053200000|2021-01-07 21:00:00|1832.4|1830.4|1832.1|1830.1|1834.1|1832.1|1831.5|1829.5|0
1610056800000|2021-01-07 22:00:00|1832.2|1830.2|1832.7|1830.7|1832.7|1830.7|1832.1|1830.1|0
1610060400000|2021-01-07 23:00:00|1832.3|1830.3|1832.7|1831.5|1839.7|1837.7|1832.1|1830.1|1718
1610064000000|2021-01-08 00:00:00|1832.5|1831.7|1843.5|1842.7|1843.5|1842.7|1829.5|1828.7|13258
1610067600000|2021-01-08 01:00:00|1844|1843.2|1841.7|1840.9|1844|1843.2|1838|1837.2|5735
1610071200000|2021-01-08 02:00:00|1842|1841.2|1844.5|1843.7|1847.5|1846.7|1841.5|1840.7|4270
1610074800000|2021-01-08 03:00:00|1845|1844.2|1848.5|1847.7|1849.5|1848.7|1843.5|1842.7|5836
1610078400000|2021-01-08 04:00:00|1849|1848.2|1847.5|1846.7|1850|1849.2|1841|1840.2|7062
1610082000000|2021-01-08 05:00:00|1847|1846.2|1856.5|1855.7|1856.5|1855.7|1846.5|1845.7|10549
1610085600000|2021-01-08 06:00:00|1855|1854.2|1857.8|1855.8|1861.7|1859.7|1853.5|1852.7|6677
1610089200000|2021-01-08 07:00:00|1857.9|1855.9|1866.7|1865.5|1867.7|1866.5|1856.4|1854.4|2115
1610092800000|2021-01-08 08:00:00|1866.2|1865|1862.2|1861|1868.2|1867|1861.7|1860.5|2280
1610096400000|2021-01-08 09:00:00|1861.9|1860.7|1861.7|1860.5|1862.7|1861.5|1858.2|1857|904
1610100000000|2021-01-08 10:00:00|1861.4|1860.2|1859.7|1858.5|1863.2|1862|1858.7|1857.5|596
1610103600000|2021-01-08 11:00:00|1859.2|1858|1859.2|1858|1861.2|1860|1858.2|1857|613
1610107200000|2021-01-08 12:00:00|1858.7|1857.5|1858.2|1857|1859.7|1858.5|1857.2|1856|427
1610110800000|2021-01-08 13:00:00|1857.9|1856.7|1856.2|1855|1860.7|1859.5|1855.7|1854.5|689
1610114400000|2021-01-08 14:00:00|1856.4|1855.2|1861.7|1860.5|1864.2|1863|1856.2|1855|1711
1610118000000|2021-01-08 15:00:00|1862.2|1861|1863.2|1862|1864.2|1863|1857.2|1856|1498
1610121600000|2021-01-08 16:00:00|1862.7|1861.5|1862.7|1861.5|1864.2|1863|1860.2|1859|1833
1610125200000|2021-01-08 17:00:00|1863.2|1862|1858.7|1857.5|1863.2|1862|1858.2|1857|894
1610128800000|2021-01-08 18:00:00|1858.2|1857|1854.2|1853|1858.4|1857.2|1850.2|1849|890
1610132400000|2021-01-08 19:00:00|1853.7|1852.5|1857.4|1856.2|1858.4|1857.2|1853.7|1852.5|745
1610136000000|2021-01-08 20:00:00|1857.7|1856.5|1868|1866|1868.1|1866.1|1857.2|1856|297
1610139600000|2021-01-08 21:00:00|1868.1|1866.1|1870.2|1868.2|1871.8|1869.8|1867.3|1865.3|0
1610319600000|2021-01-10 23:00:00|1866.4|1864.4|1862.2|1860.2|1871.6|1869.6|1860.9|1858.9|0
1610323200000|2021-01-11 00:00:00|1862|1860|1862.9|1860.9|1865.6|1863.6|1861|1859|0
1610326800000|2021-01-11 01:00:00|1862.8|1860.8|1860.8|1858.8|1865.7|1863.7|1860.4|1858.4|0
1610330400000|2021-01-11 02:00:00|1860.7|1858.7|1863.1|1861.1|1863.2|1861.2|1857.4|1855.4|0
1610334000000|2021-01-11 03:00:00|1863|1861|1859|1857|1863.3|1861.3|1858.3|1856.3|0
1610337600000|2021-01-11 04:00:00|1858.9|1856.9|1856.5|1854.5|1859.8|1857.8|1855.2|1853.2|0
1610341200000|2021-01-11 05:00:00|1856.4|1854.4|1856.6|1854.6|1859.3|1857.3|1855.7|1853.7|0
1610344800000|2021-01-11 06:00:00|1856.5|1854.5|1856.2|1854.2|1857.1|1855.1|1853.8|1851.8|0
1610348400000|2021-01-11 07:00:00|1856.4|1854.4|1858.2|1856.2|1859.5|1857.5|1855.8|1853.8|0
1610352000000|2021-01-11 08:00:00|1858.1|1856.1|1856.1|1854.1|1862|1860|1854.7|1852.7|0
1610355600000|2021-01-11 09:00:00|1856.7|1854.7|1856.6|1854.6|1859|1857|1856|1854|0
1610359200000|2021-01-11 10:00:00|1856.2|1854.2|1858.6|1856.6|1859.3|1857.3|1854.7|1852.7|0
1610362800000|2021-01-11 11:00:00|1858.5|1856.5|1857.9|1855.9|1859|1857|1856.3|1854.3|0
1610366400000|2021-01-11 12:00:00|1858|1856|1857.7|1855.7|1859.1|1857.1|1856.3|1854.3|0
1610370000000|2021-01-11 13:00:00|1857.5|1855.5|1850.9|1848.9|1858|1856|1850.9|1848.9|0
1610373600000|2021-01-11 14:00:00|1850.8|1848.8|1856.3|1854.3|1856.7|1854.7|1847.2|1845.2|0
1610377200000|2021-01-11 15:00:00|1856|1854|1856.3|1854.3|1858.1|1856.1|1853.2|1851.2|0
1610380800000|2021-01-11 16:00:00|1856.6|1854.6|1857|1855|1857.9|1855.9|1851.5|1849.5|0
1610384400000|2021-01-11 17:00:00|1857.3|1855.3|1857.2|1855.2|1859.1|1857.1|1855.3|1853.3|0
1610388000000|2021-01-11 18:00:00|1857.3|1855.3|1855|1853|1859|1857|1853.4|1851.4|0
1610391600000|2021-01-11 19:00:00|1854.8|1852.8|1855.7|1853.7|1855.8|1853.8|1851.5|1849.5|0
1610395200000|2021-01-11 20:00:00|1856|1854|1852.8|1850.8|1856|1854|1851.3|1849.3|0
1610398800000|2021-01-11 21:00:00|1852.7|1850.7|1854.7|1852.7|1855.7|1853.7|1852|1850|0
1610402400000|2021-01-11 22:00:00|1854.8|1852.8|1855.2|1853.2|1855.3|1853.3|1854.6|1852.6|0
1610406000000|2021-01-11 23:00:00|1855.6|1853.6|1852.2|1851|1860.2|1859|1849.9|1848.7|2897
1610409600000|2021-01-12 00:00:00|1852|1851.2|1857.5|1856.7|1859.5|1858.7|1842.5|1841.7|12318
1610413200000|2021-01-12 01:00:00|1858|1857.2|1855|1854.2|1860|1859.2|1850.5|1849.7|6579
1610416800000|2021-01-12 02:00:00|1855.5|1854.7|1854|1853.2|1856.5|1855.7|1851.5|1850.7|2418
1610420400000|2021-01-12 03:00:00|1853.5|1852.7|1856.5|1855.7|1856.5|1855.7|1850.5|1849.7|2590
1610424000000|2021-01-12 04:00:00|1856|1855.2|1856|1855.2|1857.5|1856.7|1853|1852.2|4399
1610427600000|2021-01-12 05:00:00|1855.7|1854.9|1856.5|1855.7|1861|1860.2|1854.5|1853.7|6965
1610431200000|2021-01-12 06:00:00|1857|1856.2|1857.8|1855.8|1858.9|1857.2|1854.7|1853.9|4228
1610434800000|2021-01-12 07:00:00|1858|1856|1858.2|1857|1859.2|1858|1856.2|1855|689
1610438400000|2021-01-12 08:00:00|1858.4|1857.2|1856.7|1855.5|1859.7|1858.5|1855.2|1854|842
1610442000000|2021-01-12 09:00:00|1857.2|1856|1858.7|1857.5|1859.7|1858.5|1856.2|1855|595
1610445600000|2021-01-12 10:00:00|1859.2|1858|1856.2|1855|1859.2|1858|1856.2|1855|294
1610449200000|2021-01-12 11:00:00|1856.7|1855.5|1856.2|1855|1857.2|1856|1855.2|1854|306
1610452800000|2021-01-12 12:00:00|1856.4|1855.2|1855.7|1854.5|1857.7|1856.5|1854.7|1853.5|652
1610456400000|2021-01-12 13:00:00|1855.2|1854|1852.7|1851.5|1855.7|1854.5|1851.7|1850.5|614
1610460000000|2021-01-12 14:00:00|1852.2|1851|1856.7|1855.5|1856.7|1855.5|1851.7|1850.5|1649
1610463600000|2021-01-12 15:00:00|1856.2|1855|1857.7|1856.5|1859.2|1858|1855.2|1854|1690
1610467200000|2021-01-12 16:00:00|1857.9|1856.7|1856.2|1855|1859.7|1858.5|1854.2|1853|968
1610470800000|2021-01-12 17:00:00|1855.7|1854.5|1856.7|1855.5|1856.7|1855.5|1850.2|1849|843
1610474400000|2021-01-12 18:00:00|1856.2|1855|1856.2|1855|1857.2|1856|1854.7|1853.5|561
1610478000000|2021-01-12 19:00:00|1855.9|1854.7|1854.7|1853.5|1857.2|1856|1853.7|1852.5|658
1610481600000|2021-01-12 20:00:00|1855.2|1854|1856.8|1854.8|1858.6|1856.6|1853.7|1852|265
1610485200000|2021-01-12 21:00:00|1856.9|1854.9|1856|1854|1857.9|1855.9|1855.2|1853.2|0
1610488800000|2021-01-12 22:00:00|1856.1|1854.1|1856.3|1854.3|1856.4|1854.4|1855.7|1853.7|0
1610492400000|2021-01-12 23:00:00|1856.2|1854.2|1852.7|1851.5|1856.5|1854.5|1850.7|1849.5|1126
1610496000000|2021-01-13 00:00:00|1852.5|1851.7|1857.5|1856.7|1859.5|1858.7|1851.5|1850.7|5758
1610499600000|2021-01-13 01:00:00|1857.7|1856.9|1859|1858.2|1860|1859.2|1854.5|1853.7|4623
1610503200000|2021-01-13 02:00:00|1859.5|1858.7|1859|1858.2|1862.5|1861.7|1856|1855.2|2689
1610506800000|2021-01-13 03:00:00|1859.5|1858.7|1866|1865.2|1867|1866.2|1859|1858.2|4420
1610510400000|2021-01-13 04:00:00|1865.5|1864.7|1864|1863.2|1866.5|1865.7|1861.5|1860.7|4488
1610514000000|2021-01-13 05:00:00|1864.5|1863.7|1863.5|1862.7|1868|1867.2|1862|1861.2|8275
1610517600000|2021-01-13 06:00:00|1864|1863.2|1864.8|1862.8|1866|1865.2|1862.5|1861.3|2971
1610521200000|2021-01-13 07:00:00|1864.7|1862.7|1863.2|1862|1864.9|1863|1862.2|1861|401
1610524800000|2021-01-13 08:00:00|1862.9|1861.7|1861.2|1860|1864.2|1863|1859.7|1858.5|863
1610528400000|2021-01-13 09:00:00|1861.4|1860.2|1862.2|1861|1864.2|1863|1860.2|1859|553
1610532000000|2021-01-13 10:00:00|1862.4|1861.2|1860.7|1859.5|1862.7|1861.5|1858.7|1857.5|525
1610535600000|2021-01-13 11:00:00|1861.2|1860|1860.2|1859|1863.2|1862|1859.4|1858.2|610
1610539200000|2021-01-13 12:00:00|1859.9|1858.7|1857.7|1856.5|1860.2|1859|1856.7|1855.5|764
1610542800000|2021-01-13 13:00:00|1857.2|1856|1860.2|1859|1861.2|1860|1857.2|1856|532
1610546400000|2021-01-13 14:00:00|1860.4|1859.2|1862.2|1861|1863.4|1862.2|1860.2|1859|1815
1610550000000|2021-01-13 15:00:00|1862.4|1861.2|1866.2|1865|1866.2|1865|1859.7|1858.5|871
1610553600000|2021-01-13 16:00:00|1866.7|1865.5|1865.2|1864|1867.2|1866|1864.2|1863|1158
1610557200000|2021-01-13 17:00:00|1865.4|1864.2|1866.7|1865.5|1867.2|1866|1862.7|1861.5|636
1610560800000|2021-01-13 18:00:00|1866.2|1865|1866.7|1865.5|1867.2|1866|1865.2|1864|348
1610564400000|2021-01-13 19:00:00|1867.7|1866.5|1866.2|1865|1868.2|1867|1864.7|1863.5|832
1610568000000|2021-01-13 20:00:00|1865.9|1864.7|1863.4|1861.4|1866.2|1865|1862.3|1860.3|250
1610571600000|2021-01-13 21:00:00|1863.5|1861.5|1863.1|1861.1|1865.6|1863.6|1862.8|1860.8|0
1610575200000|2021-01-13 22:00:00|1863.2|1861.2|1864.2|1862.2|1864.6|1862.6|1863.1|1861.1|0
1610578800000|2021-01-13 23:00:00|1864|1862|1859.7|1858.5|1864.9|1862.9|1858.7|1857.5|985
1610582400000|2021-01-14 00:00:00|1859.5|1858.7|1873.5|1872.7|1875|1874.2|1858.5|1857.7|6920
1610586000000|2021-01-14 01:00:00|1874|1873.2|1880|1879.2|1880|1879.2|1872|1871.2|5498
1610589600000|2021-01-14 02:00:00|1879.5|1878.7|1883|1882.2|1884|1883.2|1877.5|1876.7|4355
1610593200000|2021-01-14 03:00:00|1882.7|1881.9|1884.5|1883.7|1885|1884.2|1881.5|1880.7|4156
1610596800000|2021-01-14 04:00:00|1884|1883.2|1886.5|1885.7|1886.5|1885.7|1880.5|1879.7|4685
1610600400000|2021-01-14 05:00:00|1886.2|1885.4|1873.5|1872.7|1886.5|1885.7|1865|1864.2|19699
1610604000000|2021-01-14 06:00:00|1872.5|1871.7|1876.5|1874.5|1879.6|1877.6|1872|1871.2|5104
1610607600000|2021-01-14 07:00:00|1876.6|1874.6|1875.7|1874.5|1877.7|1876.5|1874.7|1873.1|698
1610611200000|2021-01-14 08:00:00|1875.2|1874|1877.7|1876.5|1880.2|1879|1873.7|1872.5|1716
1610614800000|2021-01-14 09:00:00|1877.2|1876|1881.2|1880|1883.2|1882|1877.2|1876|1359
1610618400000|2021-01-14 10:00:00|1880.7|1879.5|1877.7|1876.5|1881.2|1880|1876.2|1875|871
1610622000000|2021-01-14 11:00:00|1877.2|1876|1876.7|1875.5|1878.2|1877|1875.2|1874|643
1610625600000|2021-01-14 12:00:00|1876.9|1875.7|1878.2|1877|1878.7|1877.5|1876.2|1875|396
1610629200000|2021-01-14 13:00:00|1877.7|1876.5|1877.7|1876.5|1879.2|1878|1877.2|1876|611
1610632800000|2021-01-14 14:00:00|1878.2|1877|1883.7|1882.5|1883.7|1882.5|1877.2|1876|1830
1610636400000|2021-01-14 15:00:00|1884.2|1883|1880.2|1879|1884.2|1883|1879.7|1878.5|2155
1610640000000|2021-01-14 16:00:00|1879.9|1878.7|1880.2|1879|1882.2|1881|1879.2|1878|1162
1610643600000|2021-01-14 17:00:00|1879.9|1878.7|1881.2|1880|1882.2|1881|1878.2|1877|855
1610647200000|2021-01-14 18:00:00|1880.7|1879.5|1880.7|1879.5|1883.2|1882|1880.2|1879|863
1610650800000|2021-01-14 19:00:00|1880.2|1879|1879.7|1878.5|1882.2|1881|1879.2|1878|578
1610654400000|2021-01-14 20:00:00|1879.2|1878|1878.1|1876.1|1880.2|1878.2|1875.7|1873.7|405
1610658000000|2021-01-14 21:00:00|1877.9|1875.9|1876.1|1874.1|1879.1|1877.1|1875.4|1873.4|0
1610661600000|2021-01-14 22:00:00|1876.2|1874.2|1877.3|1875.3|1877.3|1875.3|1876|1874|0
1610665200000|2021-01-14 23:00:00|1877.5|1875.5|1876.7|1875.5|1885.7|1884.5|1875.2|1873.8|1421
1610668800000|2021-01-15 00:00:00|1876.5|1875.7|1867|1866.2|1877.5|1876.7|1865.5|1864.7|9771
1610672400000|2021-01-15 01:00:00|1867.5|1866.7|1863.5|1862.7|1870|1869.2|1863|1862.2|5675
1610676000000|2021-01-15 02:00:00|1864|1863.2|1866.5|1865.7|1867.5|1866.7|1862|1861.2|3882
1610679600000|2021-01-15 03:00:00|1866.7|1865.9|1860|1859.2|1868|1867.2|1859|1858.2|4234
1610683200000|2021-01-15 04:00:00|1859.7|1858.9|1859|1858.2|1862|1861.2|1856|1855.2|5964
1610686800000|2021-01-15 05:00:00|1858.5|1857.7|1854.5|1853.7|1860.5|1859.7|1854.5|1853.7|8738
1610690400000|2021-01-15 06:00:00|1855|1854.2|1856.1|1854.1|1858.5|1857.7|1854|1852|4701
1610694000000|2021-01-15 07:00:00|1855.8|1853.8|1858.2|1857|1858.7|1857.5|1855.2|1853.3|713
1610697600000|2021-01-15 08:00:00|1857.7|1856.5|1857.7|1856.5|1860.7|1859.5|1856.7|1855.5|912
1610701200000|2021-01-15 09:00:00|1858.2|1857|1858.7|1857.5|1859.7|1858.5|1856.7|1855.5|812
1610704800000|2021-01-15 10:00:00|1859.2|1858|1856.2|1855|1859.7|1858.5|1856.2|1855|538
1610708400000|2021-01-15 11:00:00|1856.7|1855.5|1855.2|1854|1857.2|1856|1853.7|1852.5|506
1610712000000|2021-01-15 12:00:00|1854.7|1853.5|1854.2|1853|1856.2|1855|1852.7|1851.5|728
1610715600000|2021-01-15 13:00:00|1853.9|1852.7|1852.7|1851.5|1856.2|1855|1850.2|1849|1093
1610719200000|2021-01-15 14:00:00|1852.2|1851|1850.7|1849.5|1853.7|1852.5|1850.2|1849|1493
1610722800000|2021-01-15 15:00:00|1851.2|1850|1847.2|1846|1851.7|1850.5|1836.2|1835|4037
1610726400000|2021-01-15 16:00:00|1847.4|1846.2|1850.2|1849|1850.7|1849.5|1844.2|1843|1363
1610730000000|2021-01-15 17:00:00|1849.9|1848.7|1851.7|1850.5|1851.9|1850.7|1847.7|1846.5|493
1610733600000|2021-01-15 18:00:00|1851.2|1850|1851.9|1850.7|1854.2|1853|1850.2|1849|608
1610737200000|2021-01-15 19:00:00|1852.2|1851|1852.7|1851.5|1853.9|1852.7|1850.2|1849|531
1610740800000|2021-01-15 20:00:00|1852.2|1851|1848.2|1846.2|1854.2|1853|1847.3|1845.3|219
1610744400000|2021-01-15 21:00:00|1848.5|1846.5|1842.4|1840.4|1848.5|1846.5|1841.7|1839.7|0
1610924400000|2021-01-17 23:00:00|1844.8|1842.8|1843.7|1842.5|1848.2|1847|1841.1|1839.1|1628
1610928000000|2021-01-18 00:00:00|1843.5|1842.7|1851.5|1850.7|1851.5|1850.7|1839|1838.2|7583
1610931600000|2021-01-18 01:00:00|1852|1851.2|1849.5|1848.7|1852|1851.2|1846|1845.2|4791
1610935200000|2021-01-18 02:00:00|1850|1849.2|1846|1845.2|1850.5|1849.7|1841.5|1840.7|3472
1610938800000|2021-01-18 03:00:00|1846.5|1845.7|1845|1844.2|1847.5|1846.7|1844|1843.2|2347
1610942400000|2021-01-18 04:00:00|1845.2|1844.4|1843|1842.2|1847|1846.2|1841.5|1840.7|2683
1610946000000|2021-01-18 05:00:00|1843.2|1842.4|1845|1844.2|1846.5|1845.7|1841.5|1840.7|4090
1610949600000|2021-01-18 06:00:00|1845.5|1844.7|1843.6|1841.6|1845.5|1844.7|1841.7|1840.4|2488
1610953200000|2021-01-18 07:00:00|1843.5|1841.5|1841.2|1840|1843.6|1841.6|1839.2|1838|288
1610956800000|2021-01-18 08:00:00|1840.7|1839.5|1841.7|1840.5|1844.2|1843|1840.2|1839|1317
1610960400000|2021-01-18 09:00:00|1842.2|1841|1842.7|1841.5|1844.2|1843|1841.2|1840|502
1610964000000|2021-01-18 10:00:00|1842.9|1841.7|1844.7|1843.5|1845.7|1844.5|1842.2|1841|400
1610967600000|2021-01-18 11:00:00|1845.2|1844|1846.2|1845|1848.7|1847.5|1844.7|1843.5|809
1610971200000|2021-01-18 12:00:00|1846.7|1845.5|1845.2|1844|1847.2|1846|1844.4|1843.2|493
1610974800000|2021-01-18 13:00:00|1845.4|1844.2|1848.2|1847|1848.7|1847.5|1845.2|1844|298
1610978400000|2021-01-18 14:00:00|1847.7|1846.5|1847.2|1846|1848.2|1847|1845.7|1844.5|483
1610982000000|2021-01-18 15:00:00|1847.7|1846.5|1848.2|1847|1848.7|1847.5|1846.2|1845|683
1610985600000|2021-01-18 16:00:00|1848.7|1847.5|1849.2|1848|1849.2|1848|1847.7|1846.5|331
1610989200000|2021-01-18 17:00:00|1848.7|1847.5|1848.2|1847|1849.2|1848|1848.2|1847|118
1610992800000|2021-01-18 18:00:00|1847.7|1846.5|1847.7|1846.5|1848.2|1847|1847.7|1846.5|25
1610996400000|2021-01-18 19:00:00|1847.4|1846.2|1847.7|1846.5|1847.7|1846.5|1847.2|1846|32
1611000000000|2021-01-18 20:00:00|1847.2|1846|1847.6|1845.6|1849|1847|1846.8|1844.8|53
1611003600000|2021-01-18 21:00:00|1847.8|1845.8|1848.4|1846.4|1848.9|1846.9|1847|1845|0
1611007200000|2021-01-18 22:00:00|1848.5|1846.5|1847.8|1845.8|1848.5|1846.5|1847.8|1845.8|0
1611010800000|2021-01-18 23:00:00|1847.6|1845.6|1851.2|1850|1852.6|1851|1847.4|1845.4|677
1611014400000|2021-01-19 00:00:00|1851|1850.2|1856|1855.2|1858.5|1857.7|1848.5|1847.7|7597
1611018000000|2021-01-19 01:00:00|1856.5|1855.7|1855.5|1854.7|1860|1859.2|1854|1853.2|5266
1611021600000|2021-01-19 02:00:00|1856|1855.2|1857.1|1856.3|1857.6|1856.8|1854.5|1853.7|2790
1611025200000|2021-01-19 03:00:00|1856.6|1855.8|1857.6|1856.8|1861.3|1860.5|1856.1|1855.3|3807
1611028800000|2021-01-19 04:00:00|1857.1|1856.3|1857.1|1856.3|1857.6|1856.8|1855.3|1854.5|2620
1611032400000|2021-01-19 05:00:00|1857.6|1856.8|1856.6|1855.8|1860.6|1859.8|1852.6|1851.8|8586
1611036000000|2021-01-19 06:00:00|1856.1|1855.3|1858.1|1856.1|1859.2|1857.2|1855.1|1854.3|3194
1611039600000|2021-01-19 07:00:00|1858.4|1856.4|1861.3|1860.1|1863.8|1862.6|1857.4|1855.4|1123
1611043200000|2021-01-19 08:00:00|1860.8|1859.6|1858.3|1857.1|1861.8|1860.6|1857.3|1856.1|1253
1611046800000|2021-01-19 09:00:00|1857.8|1856.6|1862.3|1861.1|1862.8|1861.6|1856.8|1855.6|932
1611050400000|2021-01-19 10:00:00|1862.8|1861.6|1860.3|1859.1|1863.3|1862.1|1859.8|1858.6|619
1611054000000|2021-01-19 11:00:00|1860.8|1859.6|1861.3|1860.1|1861.8|1860.6|1860|1858.8|641
1611057600000|2021-01-19 12:00:00|1860.8|1859.6|1857.3|1856.1|1861.3|1860.1|1856.3|1855.1|725
1611061200000|2021-01-19 13:00:00|1857.8|1856.6|1855.8|1854.6|1857.8|1856.6|1854.8|1853.6|889
1611064800000|2021-01-19 14:00:00|1856|1854.8|1852.3|1851.1|1856.8|1855.6|1849.8|1848.6|1655
1611068400000|2021-01-19 15:00:00|1852.8|1851.6|1854.3|1853.1|1856.8|1855.6|1850|1848.8|1832
1611072000000|2021-01-19 16:00:00|1854.5|1853.3|1853.3|1852.1|1856.3|1855.1|1849.8|1848.6|1282
1611075600000|2021-01-19 17:00:00|1853.5|1852.3|1855.8|1854.6|1856.3|1855.1|1853.3|1852.1|458
1611079200000|2021-01-19 18:00:00|1856.3|1855.1|1856.3|1855.1|1856.8|1855.6|1855|1853.8|523
1611082800000|2021-01-19 19:00:00|1855.8|1854.6|1855.8|1854.6|1857.8|1856.6|1855.3|1854.1|628
1611086400000|2021-01-19 20:00:00|1856.3|1855.1|1856.7|1854.7|1858|1856.1|1855.2|1853.2|386
1611090000000|2021-01-19 21:00:00|1857|1855|1858.1|1856.1|1858.3|1856.3|1856.1|1854.1|0
1611093600000|2021-01-19 22:00:00|1858.2|1856.2|1858.2|1856.2|1858.4|1856.4|1857.8|1855.8|0
1611097200000|2021-01-19 23:00:00|1858.5|1856.5|1859.5|1858.3|1860.8|1858.8|1856.8|1855.6|1547
1611100800000|2021-01-20 00:00:00|1859.3|1858.5|1849.1|1848.3|1860.1|1859.3|1846.6|1845.8|9855
1611104400000|2021-01-20 01:00:00|1849.6|1848.8|1847.6|1846.8|1850.1|1849.3|1843.6|1842.8|4859
1611108000000|2021-01-20 02:00:00|1847.8|1847|1847.1|1846.3|1848.8|1848|1845.1|1844.3|3156
1611111600000|2021-01-20 03:00:00|1846.6|1845.8|1846.6|1845.8|1848.6|1847.8|1844.6|1843.8|3947
1611115200000|2021-01-20 04:00:00|1846.1|1845.3|1844.3|1843.5|1846.1|1845.3|1840.1|1839.3|4451
1611118800000|2021-01-20 05:00:00|1844.6|1843.8|1849.1|1848.3|1851.1|1850.3|1843.6|1842.8|8661
1611122400000|2021-01-20 06:00:00|1849.6|1848.8|1851|1849|1852.3|1850.3|1846.8|1845.1|3124
1611126000000|2021-01-20 07:00:00|1851.1|1849.1|1849.3|1848.1|1852.3|1851.1|1848.8|1847.6|351
1611129600000|2021-01-20 08:00:00|1848.8|1847.6|1851.3|1850.1|1854.3|1853.1|1847.8|1846.6|1121
1611133200000|2021-01-20 09:00:00|1851.5|1850.3|1851.3|1850.1|1852.3|1851.1|1848.8|1847.6|649
1611136800000|2021-01-20 10:00:00|1851.8|1850.6|1852.3|1851.1|1853.3|1852.1|1851.3|1850.1|335
1611140400000|2021-01-20 11:00:00|1852.5|1851.3|1849.3|1848.1|1852.8|1851.6|1848.3|1847.1|992
1611144000000|2021-01-20 12:00:00|1849.8|1848.6|1848.8|1847.6|1850.3|1849.1|1847.3|1846.1|484
1611147600000|2021-01-20 13:00:00|1849|1847.8|1851.8|1850.6|1852.3|1851.1|1848.8|1847.6|353
1611151200000|2021-01-20 14:00:00|1852|1850.8|1852.8|1851.6|1853.8|1852.6|1850.8|1849.6|937
1611154800000|2021-01-20 15:00:00|1853.3|1852.1|1853.3|1852.1|1857.3|1856.1|1852.8|1851.6|1523
1611158400000|2021-01-20 16:00:00|1852.8|1851.6|1854.3|1853.1|1855.3|1854.1|1851.3|1850.1|1449
1611162000000|2021-01-20 17:00:00|1854.8|1853.6|1855.8|1854.6|1856|1854.8|1853.8|1852.6|447
1611165600000|2021-01-20 18:00:00|1856.3|1855.1|1856.3|1855.1|1856.8|1855.6|1855.3|1854.1|539
1611169200000|2021-01-20 19:00:00|1856.8|1855.6|1857.3|1856.1|1858.3|1857.1|1855.8|1854.6|769
1611172800000|2021-01-20 20:00:00|1857.8|1856.6|1859.8|1857.8|1860.8|1858.8|1856.8|1855.5|272
1611176400000|2021-01-20 21:00:00|1859.6|1857.6|1858.2|1856.2|1859.6|1857.6|1856.6|1854.6|0
1611180000000|2021-01-20 22:00:00|1858.3|1856.3|1858.8|1856.8|1859|1857|1858.3|1856.3|0
1611183600000|2021-01-20 23:00:00|1858.5|1856.5|1858.8|1857.6|1864.6|1862.6|1858.5|1856.5|1297
1611187200000|2021-01-21 00:00:00|1858.6|1857.8|1865.1|1864.3|1871.1|1870.3|1856.1|1855.3|12521
1611190800000|2021-01-21 01:00:00|1865.6|1864.8|1860.1|1859.3|1866.1|1865.3|1860.1|1859.3|4560
1611194400000|2021-01-21 02:00:00|1859.8|1859|1863.6|1862.8|1864.6|1863.8|1859.1|1858.3|3121
1611198000000|2021-01-21 03:00:00|1863.3|1862.5|1863.1|1862.3|1865.8|1865|1860.6|1859.8|3112
1611201600000|2021-01-21 04:00:00|1863.6|1862.8|1859.1|1858.3|1863.6|1862.8|1859.1|1858.3|2554
1611205200000|2021-01-21 05:00:00|1859.6|1858.8|1861.1|1860.3|1861.6|1860.8|1857.1|1856.3|6722
1611208800000|2021-01-21 06:00:00|1860.1|1859.3|1858.5|1856.5|1862.1|1861.3|1857.5|1855.5|4265
1611212400000|2021-01-21 07:00:00|1858.2|1856.2|1857.8|1856.6|1859.4|1857.4|1856.3|1855.1|575
1611216000000|2021-01-21 08:00:00|1858.3|1857.1|1854.8|1853.6|1859.8|1858.6|1853.8|1852.6|1188
1611219600000|2021-01-21 09:00:00|1854.5|1853.3|1855.8|1854.6|1856.8|1855.6|1854.3|1853.1|361
1611223200000|2021-01-21 10:00:00|1855.5|1854.3|1856.3|1855.1|1856.8|1855.6|1854.3|1853.1|266
1611226800000|2021-01-21 11:00:00|1856.8|1855.6|1859.8|1858.6|1859.8|1858.6|1855.3|1854.1|1198
1611230400000|2021-01-21 12:00:00|1860.3|1859.1|1858.3|1857.1|1860.8|1859.6|1857.8|1856.6|584
1611234000000|2021-01-21 13:00:00|1858.8|1857.6|1854.8|1853.6|1858.8|1857.6|1852.3|1851.1|1073
1611237600000|2021-01-21 14:00:00|1854.3|1853.1|1849.8|1848.6|1858.3|1857.1|1848.8|1847.6|3008
1611241200000|2021-01-21 15:00:00|1850|1848.8|1852.3|1851.1|1852.3|1851.1|1848.8|1847.6|2237
1611244800000|2021-01-21 16:00:00|1852|1850.8|1846.8|1845.6|1852.3|1851.1|1845.8|1844.6|2463
1611248400000|2021-01-21 17:00:00|1847.3|1846.1|1846.3|1845.1|1847.3|1846.1|1842.3|1841.1|1725
1611252000000|2021-01-21 18:00:00|1846.8|1845.6|1847.8|1846.6|1848.8|1847.6|1846.3|1845.1|582
1611255600000|2021-01-21 19:00:00|1848.3|1847.1|1849.8|1848.6|1850.3|1849.1|1847.8|1846.6|551
1611259200000|2021-01-21 20:00:00|1849.3|1848.1|1851.3|1849.3|1852.6|1850.6|1848.8|1846.8|406
1611262800000|2021-01-21 21:00:00|1851.2|1849.2|1850.5|1848.5|1851.6|1849.6|1849.3|1847.3|0
1611266400000|2021-01-21 22:00:00|1850.4|1848.4|1850.2|1848.2|1850.5|1848.5|1850|1848|0
1611270000000|2021-01-21 23:00:00|1850.4|1848.4|1847.8|1846.6|1851.2|1849.2|1845.8|1844.6|1518
1611273600000|2021-01-22 00:00:00|1848.1|1847.3|1854.1|1853.3|1856.6|1855.8|1848.1|1847.3|6684
1611277200000|2021-01-22 01:00:00|1853.6|1852.8|1858.1|1857.3|1858.6|1857.8|1853.6|1852.8|2648
1611280800000|2021-01-22 02:00:00|1858.6|1857.8|1856.6|1855.8|1860.1|1859.3|1855.6|1854.8|2689
1611284400000|2021-01-22 03:00:00|1857.1|1856.3|1857.1|1856.3|1858.6|1857.8|1854.6|1853.8|2290
1611288000000|2021-01-22 04:00:00|1856.6|1855.8|1857.1|1856.3|1858.6|1857.8|1855.6|1854.8|2312
1611291600000|2021-01-22 05:00:00|1857.6|1856.8|1856.1|1855.3|1859.1|1858.3|1856.1|1855.3|5361
1611295200000|2021-01-22 06:00:00|1856.6|1855.8|1855.7|1853.7|1858.1|1857.3|1855.6|1853.7|2957
1611298800000|2021-01-22 07:00:00|1855.6|1853.6|1852.3|1851.1|1856.3|1854.3|1850.8|1849.6|642
1611302400000|2021-01-22 08:00:00|1851.8|1850.6|1849.3|1848.1|1852.8|1851.6|1844.8|1843.6|2027
1611306000000|2021-01-22 09:00:00|1849.8|1848.6|1844.3|1843.1|1850.8|1849.6|1842.3|1841.1|1554
1611309600000|2021-01-22 10:00:00|1844.8|1843.6|1844.8|1843.6|1846.3|1845.1|1843.8|1842.6|607
1611313200000|2021-01-22 11:00:00|1845.3|1844.1|1845.8|1844.6|1846.8|1845.6|1842.8|1841.6|696
1611316800000|2021-01-22 12:00:00|1846.3|1845.1|1845.8|1844.6|1846.3|1845.1|1843.8|1842.6|579
1611320400000|2021-01-22 13:00:00|1846.3|1845.1|1848.8|1847.6|1849.3|1848.1|1845.3|1844.1|850
1611324000000|2021-01-22 14:00:00|1848.3|1847.1|1851.8|1850.6|1852.8|1851.6|1848.3|1847.1|970
1611327600000|2021-01-22 15:00:00|1851.5|1850.3|1850.3|1849.1|1852.3|1851.1|1848.3|1847.1|1131
1611331200000|2021-01-22 16:00:00|1849.8|1848.6|1854.8|1853.6|1855.3|1854.1|1849.8|1848.6|1049
1611334800000|2021-01-22 17:00:00|1855.3|1854.1|1856.3|1855.1|1856.8|1855.6|1854|1852.8|621
1611338400000|2021-01-22 18:00:00|1856.8|1855.6|1857.8|1856.6|1858.8|1857.6|1855.3|1854.1|668
1611342000000|2021-01-22 19:00:00|1858.3|1857.1|1859.3|1858.1|1859.8|1858.6|1857.8|1856.6|346
1611345600000|2021-01-22 20:00:00|1858.8|1857.6|1856.9|1854.9|1860.8|1858.8|1856.9|1854.9|172
1611349200000|2021-01-22 21:00:00|1857.1|1855.1|1856.3|1854.3|1857.9|1855.9|1855.3|1853.3|0
1611529200000|2021-01-24 23:00:00|1857.5|1855.5|1862.3|1861.1|1863.8|1862.6|1857|1855|1265
1611532800000|2021-01-25 00:00:00|1862.1|1861.3|1861.6|1860.8|1863.1|1862.3|1853.6|1852.8|7396
1611536400000|2021-01-25 01:00:00|1861.1|1860.3|1857.6|1856.8|1861.6|1860.8|1856.6|1855.8|4545
1611540000000|2021-01-25 02:00:00|1858.1|1857.3|1859.1|1858.3|1860.6|1859.8|1857.6|1856.8|2358
1611543600000|2021-01-25 03:00:00|1858.6|1857.8|1856|1855.2|1860.5|1859.7|1856|1855.2|2661
1611547200000|2021-01-25 04:00:00|1856.2|1855.4|1856|1855.2|1857.5|1856.7|1855|1854.2|3007
1611550800000|2021-01-25 05:00:00|1856.5|1855.7|1862.5|1861.7|1862.5|1861.7|1855|1854.2|4811
1611554400000|2021-01-25 06:00:00|1862|1861.2|1860.8|1858.8|1862|1861.2|1859|1857.7|3008
1611558000000|2021-01-25 07:00:00|1861.1|1859.1|1861.7|1860.5|1862.7|1861.5|1859.9|1858.2|781
1611561600000|2021-01-25 08:00:00|1860.7|1859.5|1857.7|1856.5|1861.7|1860.5|1857.2|1856|836
1611565200000|2021-01-25 09:00:00|1858.2|1857|1857.2|1856|1859.2|1858|1856.7|1855.5|538
1611568800000|2021-01-25 10:00:00|1856.7|1855.5|1858.7|1857.5|1859.2|1858|1855.7|1854.5|300
1611572400000|2021-01-25 11:00:00|1858.4|1857.2|1856.2|1855|1859.7|1858.5|1854.7|1853.5|722
1611576000000|2021-01-25 12:00:00|1855.7|1854.5|1849.7|1848.5|1856.2|1855|1848.7|1847.5|1472
1611579600000|2021-01-25 13:00:00|1849.2|1848|1849.2|1848|1850.9|1849.7|1845.2|1844|1699
1611583200000|2021-01-25 14:00:00|1849.4|1848.2|1850.7|1849.5|1852.7|1851.5|1849.2|1848|1262
1611586800000|2021-01-25 15:00:00|1851.2|1850|1847.7|1846.5|1855.7|1854.5|1847.2|1846|2178
1611590400000|2021-01-25 16:00:00|1847.2|1846|1852.7|1851.5|1853.2|1852|1841.2|1840|4597
1611594000000|2021-01-25 17:00:00|1853.2|1852|1854.2|1853|1854.2|1853|1848.7|1847.5|1158
1611597600000|2021-01-25 18:00:00|1854.7|1853.5|1854.2|1853|1855.7|1854.5|1853.2|1852|666
1611601200000|2021-01-25 19:00:00|1853.7|1852.5|1854.7|1853.5|1855.7|1854.5|1852.2|1851|595
1611604800000|2021-01-25 20:00:00|1855.2|1854|1864.3|1862.3|1865.1|1863.1|1854.7|1853.5|706
1611608400000|2021-01-25 21:00:00|1864.4|1862.4|1863.5|1861.5|1865.5|1863.5|1863.1|1861.1|0
1611612000000|2021-01-25 22:00:00|1863.4|1861.4|1863.1|1861.1|1863.8|1861.8|1863.1|1861.1|0
1611615600000|2021-01-25 23:00:00|1862.9|1860.9|1854.2|1853|1863.2|1861.2|1854.2|1853|1038
1611619200000|2021-01-26 00:00:00|1854|1853.2|1852.5|1851.7|1858.5|1857.7|1851|1850.2|6166
1611622800000|2021-01-26 01:00:00|1852.7|1851.9|1853.5|1852.7|1855.5|1854.7|1849.5|1848.7|3774
1611626400000|2021-01-26 02:00:00|1854|1853.2|1848|1847.2|1854|1853.2|1847|1846.2|4458
1611630000000|2021-01-26 03:00:00|1847.5|1846.7|1851|1850.2|1851.5|1850.7|1847.5|1846.7|2801
1611633600000|2021-01-26 04:00:00|1851.5|1850.7|1850|1849.2|1852.5|1851.7|1847.5|1846.7|3524
1611637200000|2021-01-26 05:00:00|1849.5|1848.7|1848|1847.2|1853.5|1852.7|1848|1847.2|6549
1611640800000|2021-01-26 06:00:00|1848.5|1847.7|1847.8|1845.8|1850.4|1848.4|1847|1845.5|3762
1611644400000|2021-01-26 07:00:00|1847.6|1845.6|1850.7|1849.5|1852.2|1851|1847.3|1845.3|663
1611648000000|2021-01-26 08:00:00|1851.2|1850|1857.7|1856.5|1857.7|1856.5|1850.7|1849.5|1557
1611651600000|2021-01-26 09:00:00|1857.9|1856.7|1858.2|1857|1859.7|1858.5|1857.2|1856|1138
1611655200000|2021-01-26 10:00:00|1858.7|1857.5|1856.7|1855.5|1859.7|1858.5|1854.7|1853.5|1202
1611658800000|2021-01-26 11:00:00|1856.2|1855|1860.7|1859.5|1861.7|1860.5|1856.2|1855|1209
1611662400000|2021-01-26 12:00:00|1861.2|1860|1862.2|1861|1862.7|1861.5|1860.2|1859|739
1611666000000|2021-01-26 13:00:00|1862.4|1861.2|1862.2|1861|1862.9|1861.7|1861.7|1860.5|510
1611669600000|2021-01-26 14:00:00|1862.7|1861.5|1861.2|1860|1863.2|1862|1859.7|1858.5|983
1611673200000|2021-01-26 15:00:00|1861.7|1860.5|1862.7|1861.5|1864.7|1863.5|1859.9|1858.7|2169
1611676800000|2021-01-26 16:00:00|1863.2|1862|1861.2|1860|1863.7|1862.5|1860.2|1859|1158
1611680400000|2021-01-26 17:00:00|1860.7|1859.5|1862.7|1861.5|1863.2|1862|1860.7|1859.5|279
1611684000000|2021-01-26 18:00:00|1863.2|1862|1863.7|1862.5|1864.7|1863.5|1862.7|1861.5|254
1611687600000|2021-01-26 19:00:00|1864.2|1863|1864.2|1863|1864.7|1863.5|1863.2|1862|292
1611691200000|2021-01-26 20:00:00|1863.7|1862.5|1864.7|1862.7|1867.7|1865.7|1863.5|1861.5|491
1611694800000|2021-01-26 21:00:00|1864.4|1862.4|1864|1862|1867.4|1865.4|1863.9|1861.9|0
1611698400000|2021-01-26 22:00:00|1864.2|1862.2|1863.5|1861.5|1864.3|1862.3|1863.4|1861.4|0
1611702000000|2021-01-26 23:00:00|1863.6|1861.6|1859.7|1858.5|1865.6|1863.6|1859.2|1858|1388
1611705600000|2021-01-27 00:00:00|1859.5|1858.7|1860.5|1859.7|1863|1862.2|1856.5|1855.7|8520
1611709200000|2021-01-27 01:00:00|1860|1859.2|1856.5|1855.7|1862|1861.2|1855.5|1854.7|4187
1611712800000|2021-01-27 02:00:00|1856|1855.2|1854|1853.2|1856.5|1855.7|1851|1850.2|2669
1611716400000|2021-01-27 03:00:00|1853.5|1852.7|1856|1855.2|1857|1856.2|1852.5|1851.7|2286
1611720000000|2021-01-27 04:00:00|1856.5|1855.7|1856|1855.2|1857.5|1856.7|1855|1854.2|2283
1611723600000|2021-01-27 05:00:00|1855.7|1854.9|1861.5|1860.7|1861.5|1860.7|1855.5|1854.7|6405
1611727200000|2021-01-27 06:00:00|1861.4|1860.6|1861.2|1859.2|1861.4|1860.6|1857.9|1856.1|4844
1611730800000|2021-01-27 07:00:00|1861|1859|1858.1|1856.9|1861.3|1859.3|1857.1|1855.9|425
1611734400000|2021-01-27 08:00:00|1857.8|1856.6|1856.6|1855.4|1858.6|1857.4|1853.6|1852.4|1214
1611738000000|2021-01-27 09:00:00|1857.1|1855.9|1858.6|1857.4|1860.1|1858.9|1856.6|1855.4|751
1611741600000|2021-01-27 10:00:00|1858.1|1856.9|1856.6|1855.4|1859.1|1857.9|1856.1|1854.9|624
1611745200000|2021-01-27 11:00:00|1856.3|1855.1|1851.1|1849.9|1856.6|1855.4|1848.1|1846.9|1196
1611748800000|2021-01-27 12:00:00|1850.6|1849.4|1845.6|1844.4|1852.1|1850.9|1845.6|1844.4|1716
1611752400000|2021-01-27 13:00:00|1845.1|1843.9|1847.6|1846.4|1850.6|1849.4|1844.1|1842.9|1606
1611756000000|2021-01-27 14:00:00|1848.1|1846.9|1842.1|1840.9|1848.1|1846.9|1837.8|1836.6|5087
1611759600000|2021-01-27 15:00:00|1841.8|1840.6|1848.6|1847.4|1849.1|1847.9|1841.6|1840.4|2967
1611763200000|2021-01-27 16:00:00|1848.1|1846.9|1842.1|1840.9|1851.1|1849.9|1841.1|1839.9|2599
1611766800000|2021-01-27 17:00:00|1841.6|1840.4|1847.6|1846.4|1848.1|1846.9|1840.1|1838.9|1386
1611770400000|2021-01-27 18:00:00|1847.1|1845.9|1843.8|1842.6|1848.1|1846.9|1842.6|1841.4|703
1611774000000|2021-01-27 19:00:00|1843.6|1842.4|1836.6|1835.4|1846.1|1844.9|1834.6|1833.4|2491
1611777600000|2021-01-27 20:00:00|1837.1|1835.9|1834.2|1832.2|1840.6|1839.4|1830.6|1828.6|1277
1611781200000|2021-01-27 21:00:00|1833.9|1831.9|1832.8|1830.8|1836.6|1834.6|1825.4|1823.4|0
1611784800000|2021-01-27 22:00:00|1832.7|1830.7|1832.9|1830.9|1834.9|1832.9|1831|1829|0
1611788400000|2021-01-27 23:00:00|1832.6|1830.6|1817.6|1816.4|1834.4|1832.4|1817.1|1815.9|2752
1611792000000|2021-01-28 00:00:00|1817.4|1816.6|1836.9|1836.1|1838.9|1838.1|1817.4|1816.6|13014
1611795600000|2021-01-28 01:00:00|1836.4|1835.6|1843.9|1843.1|1846.4|1845.6|1835.9|1835.1|5859
1611799200000|2021-01-28 02:00:00|1844.4|1843.6|1842.4|1841.6|1846.4|1845.6|1839.4|1838.6|4092
1611802800000|2021-01-28 03:00:00|1841.9|1841.1|1839.9|1839.1|1843.4|1842.6|1838.4|1837.6|4124
1611806400000|2021-01-28 04:00:00|1839.4|1838.6|1836.9|1836.1|1839.9|1839.1|1831.9|1831.1|5591
1611810000000|2021-01-28 05:00:00|1836.4|1835.6|1837.9|1837.1|1843.4|1842.6|1835.4|1834.6|12568
1611813600000|2021-01-28 06:00:00|1837.4|1836.6|1829.5|1827.5|1838.4|1837.6|1828.4|1826.6|9323
1611817200000|2021-01-28 07:00:00|1829.6|1827.6|1827.1|1825.9|1830.2|1828.2|1823.1|1821.9|1754
1611820800000|2021-01-28 08:00:00|1826.6|1825.4|1814.6|1813.4|1829.6|1828.4|1813.6|1812.4|4726
1611824400000|2021-01-28 09:00:00|1815.1|1813.9|1818.1|1816.9|1819.6|1818.4|1810.1|1808.9|3248
1611828000000|2021-01-28 10:00:00|1817.6|1816.4|1821.8|1820.6|1824.6|1823.4|1815.6|1814.4|1780
1611831600000|2021-01-28 11:00:00|1821.6|1820.4|1824.6|1823.4|1827.6|1826.4|1821.6|1820.4|1470
1611835200000|2021-01-28 12:00:00|1824.8|1823.6|1826.6|1825.4|1828.6|1827.4|1824.1|1822.9|1393
1611838800000|2021-01-28 13:00:00|1826.8|1825.6|1836.6|1835.4|1837.1|1835.9|1823.8|1822.6|1690
1611842400000|2021-01-28 14:00:00|1837.1|1835.9|1839.1|1837.9|1844.6|1843.4|1835.1|1833.9|3212
1611846000000|2021-01-28 15:00:00|1839.6|1838.4|1845.6|1844.4|1848.1|1846.9|1838.3|1837.1|3806
1611849600000|2021-01-28 16:00:00|1845.1|1843.9|1849.6|1848.4|1850.6|1849.4|1845.1|1843.9|2323
1611853200000|2021-01-28 17:00:00|1849.8|1848.6|1854.1|1852.9|1856.1|1854.9|1849.6|1848.4|1663
1611856800000|2021-01-28 18:00:00|1854.6|1853.4|1859.1|1857.9|1859.1|1857.9|1853.6|1852.4|1655
1611860400000|2021-01-28 19:00:00|1858.8|1857.6|1855.6|1854.4|1859.1|1857.9|1855.1|1853.9|1674
1611864000000|2021-01-28 20:00:00|1855.1|1853.9|1851.5|1849.5|1857.1|1855.9|1851|1849|672
1611867600000|2021-01-28 21:00:00|1851.6|1849.6|1848.9|1846.9|1852.2|1850.2|1847|1845|0
1611871200000|2021-01-28 22:00:00|1849|1847|1849.2|1847.2|1849.7|1847.7|1848.6|1846.6|0
1611874800000|2021-01-28 23:00:00|1849.3|1847.3|1844.1|1842.9|1849.9|1847.9|1842.1|1840.9|1670
1611878400000|2021-01-29 00:00:00|1843.9|1843.1|1836.9|1836.1|1846.4|1845.6|1834.9|1834.1|7202
1611882000000|2021-01-29 01:00:00|1837.4|1836.6|1837.9|1837.1|1846.9|1846.1|1836.9|1836.1|5749
1611885600000|2021-01-29 02:00:00|1838.4|1837.6|1836.4|1835.6|1839.9|1839.1|1833.9|1833.1|3457
1611889200000|2021-01-29 03:00:00|1836.9|1836.1|1821.4|1820.6|1837.4|1836.6|1821.4|1820.6|5533
1611892800000|2021-01-29 04:00:00|1821.9|1821.1|1818.4|1817.6|1824.9|1824.1|1807.9|1807.1|9300
1611896400000|2021-01-29 05:00:00|1817.9|1817.1|1804.4|1803.6|1817.9|1817.1|1804.4|1803.6|14612
1611900000000|2021-01-29 06:00:00|1803.9|1803.1|1815.1|1813.1|1815.4|1813.4|1803.9|1803.1|9032
1611903600000|2021-01-29 07:00:00|1815.2|1813.2|1810.1|1808.9|1819.2|1817.2|1806.1|1804.9|2006
1611907200000|2021-01-29 08:00:00|1809.6|1808.4|1818.1|1816.9|1820.1|1818.9|1805.6|1804.4|3142
1611910800000|2021-01-29 09:00:00|1818.3|1817.1|1820.1|1818.9|1822.6|1821.4|1815.3|1814.1|2028
1611914400000|2021-01-29 10:00:00|1819.6|1818.4|1821.1|1819.9|1821.6|1820.4|1816.1|1814.9|1538
1611918000000|2021-01-29 11:00:00|1821.6|1820.4|1825.6|1824.4|1829.6|1828.4|1819.6|1818.4|1843
1611921600000|2021-01-29 12:00:00|1826.1|1824.9|1822.6|1821.4|1827.6|1826.4|1821.8|1820.6|1251
1611925200000|2021-01-29 13:00:00|1822.3|1821.1|1828.6|1827.4|1830.6|1829.4|1813.3|1812.1|5466
1611928800000|2021-01-29 14:00:00|1828.8|1827.6|1831.6|1830.4|1834.6|1833.4|1828.1|1826.9|4858
1611932400000|2021-01-29 15:00:00|1831.8|1830.6|1831.6|1830.4|1837.1|1835.9|1830.6|1829.4|3100
1611936000000|2021-01-29 16:00:00|1831.1|1829.9|1821.1|1819.9|1832.1|1830.9|1819.1|1817.9|4106
1611939600000|2021-01-29 17:00:00|1820.6|1819.4|1810.6|1809.4|1821.6|1820.4|1807.1|1805.9|2882
1611943200000|2021-01-29 18:00:00|1810.1|1808.9|1813.6|1812.4|1817.6|1816.4|1808.6|1807.4|2730
1611946800000|2021-01-29 19:00:00|1813.1|1811.9|1812.6|1811.4|1818.1|1816.9|1810.6|1809.4|1946
1611950400000|2021-01-29 20:00:00|1812.8|1811.6|1814.8|1812.8|1822.2|1820.2|1812.6|1811.4|718
1611954000000|2021-01-29 21:00:00|1815|1813|1809.9|1807.9|1818.5|1816.5|1809.6|1807.6|0
1612134000000|2021-01-31 23:00:00|1803.6|1801.6|1805.1|1803.9|1808.6|1807.4|1795.8|1793.8|2216
1612137600000|2021-02-01 00:00:00|1804.9|1804.1|1821.9|1821.1|1825.9|1825.1|1802.9|1802.1|12119
1612141200000|2021-02-01 01:00:00|1822.4|1821.6|1821.9|1821.1|1826.9|1826.1|1820.9|1820.1|4875
1612144800000|2021-02-01 02:00:00|1822.4|1821.6|1820.4|1819.6|1826.4|1825.6|1817.9|1817.1|4130
1612148400000|2021-02-01 03:00:00|1819.9|1819.1|1829.4|1828.6|1830.9|1830.1|1819.9|1819.1|4929
1612152000000|2021-02-01 04:00:00|1828.9|1828.1|1831.4|1830.6|1831.9|1831.1|1827.4|1826.6|3921
1612155600000|2021-02-01 05:00:00|1831.9|1831.1|1829.4|1828.6|1832.9|1832.1|1827.9|1827.1|7488
1612159200000|2021-02-01 06:00:00|1828.9|1828.1|1830.9|1828.9|1833.7|1831.7|1827.9|1827.1|6392
1612162800000|2021-02-01 07:00:00|1831.1|1829.1|1834.1|1832.9|1837.6|1836.4|1828.3|1826.3|1306
1612166400000|2021-02-01 08:00:00|1833.6|1832.4|1837.1|1835.9|1838.1|1836.9|1829.6|1828.4|2138
1612170000000|2021-02-01 09:00:00|1836.6|1835.4|1837.1|1835.9|1840.6|1839.4|1835.6|1834.4|1062
1612173600000|2021-02-01 10:00:00|1837.6|1836.4|1836.1|1834.9|1839.6|1838.4|1835.6|1834.4|534
1612177200000|2021-02-01 11:00:00|1836.3|1835.1|1838.3|1837.1|1842.1|1840.9|1835.6|1834.4|1084
1612180800000|2021-02-01 12:00:00|1838.1|1836.9|1837.1|1835.9|1840.6|1839.4|1837.1|1835.9|547
1612184400000|2021-02-01 13:00:00|1837.6|1836.4|1836.1|1834.9|1838.1|1836.9|1835.6|1834.4|576
1612188000000|2021-02-01 14:00:00|1836.6|1835.4|1833.6|1832.4|1837.6|1836.4|1831.6|1830.4|2488
1612191600000|2021-02-01 15:00:00|1833.1|1831.9|1831.6|1830.4|1835.3|1834.1|1830.6|1829.4|3183
1612195200000|2021-02-01 16:00:00|1832.1|1830.9|1834.1|1832.9|1836.1|1834.9|1830.1|1828.9|1539
1612198800000|2021-02-01 17:00:00|1834.6|1833.4|1836.1|1834.9|1836.1|1834.9|1832.6|1831.4|1001
1612202400000|2021-02-01 18:00:00|1835.6|1834.4|1835.1|1833.9|1836.6|1835.4|1834.1|1832.9|991
1612206000000|2021-02-01 19:00:00|1835.6|1834.4|1838.6|1837.4|1841.1|1839.9|1834.1|1832.9|1332
1612209600000|2021-02-01 20:00:00|1839.1|1837.9|1840.7|1838.7|1842|1840|1838.3|1836.3|477
1612213200000|2021-02-01 21:00:00|1840.6|1838.6|1840.3|1838.3|1841|1839|1839.4|1837.4|0
1612216800000|2021-02-01 22:00:00|1840.2|1838.2|1840.4|1838.4|1840.6|1838.6|1839.9|1837.9|0
1612220400000|2021-02-01 23:00:00|1840.3|1838.3|1837.5|1836.3|1842.2|1840.3|1837|1835.8|1279
1612224000000|2021-02-02 00:00:00|1837.3|1836.5|1837.8|1837|1838.8|1838|1829.8|1829|7159
1612227600000|2021-02-02 01:00:00|1838.3|1837.5|1844.8|1844|1846.3|1845.5|1837.8|1837|5772
1612231200000|2021-02-02 02:00:00|1845.3|1844.5|1846.8|1846|1848.8|1848|1841.3|1840.5|3657
1612234800000|2021-02-02 03:00:00|1847.3|1846.5|1845.3|1844.5|1848.3|1847.5|1843.8|1843|3022
1612238400000|2021-02-02 04:00:00|1845.8|1845|1843.8|1843|1846.3|1845.5|1842.8|1842|2794
1612242000000|2021-02-02 05:00:00|1843.3|1842.5|1847.3|1846.5|1847.3|1846.5|1842.3|1841.5|5752
1612245600000|2021-02-02 06:00:00|1846.3|1845.5|1847.8|1845.8|1849.2|1847.2|1844.3|1843.5|4965
1612249200000|2021-02-02 07:00:00|1847.6|1845.6|1847.5|1846.3|1849.5|1848.3|1844.9|1842.9|1468
1612252800000|2021-02-02 08:00:00|1847|1845.8|1849|1847.8|1852.5|1851.3|1845|1843.8|1779
1612256400000|2021-02-02 09:00:00|1848.5|1847.3|1852.5|1851.3|1853.5|1852.3|1848.5|1847.3|1620
1612260000000|2021-02-02 10:00:00|1852.2|1851|1852.5|1851.3|1854|1852.8|1851|1849.8|789
1612263600000|2021-02-02 11:00:00|1852|1850.8|1848.5|1847.3|1853|1851.8|1848.5|1847.3|384
1612267200000|2021-02-02 12:00:00|1849|1847.8|1849.5|1848.3|1851|1849.8|1848.5|1847.3|395
1612270800000|2021-02-02 13:00:00|1849.7|1848.5|1849.5|1848.3|1851|1849.8|1849|1847.8|600
1612274400000|2021-02-02 14:00:00|1849|1847.8|1851|1849.8|1851.5|1850.3|1848|1846.8|1309
1612278000000|2021-02-02 15:00:00|1850.7|1849.5|1854|1852.8|1854.5|1853.3|1849.5|1848.3|2621
1612281600000|2021-02-02 16:00:00|1853.5|1852.3|1854.5|1853.3|1855.5|1854.3|1852|1850.8|1024
1612285200000|2021-02-02 17:00:00|1854.2|1853|1856.5|1855.3|1856.5|1855.3|1854|1852.8|473
1612288800000|2021-02-02 18:00:00|1856.2|1855|1856.5|1855.3|1857|1855.8|1854.5|1853.3|562
1612292400000|2021-02-02 19:00:00|1856|1854.8|1858.5|1857.3|1858.5|1857.3|1856|1854.8|583
1612296000000|2021-02-02 20:00:00|1858|1856.8|1858.7|1856.7|1860.9|1858.9|1857.5|1855.8|460
1612299600000|2021-02-02 21:00:00|1858.8|1856.8|1858.9|1856.9|1860|1858|1857|1855|0
1612303200000|2021-02-02 22:00:00|1858.8|1856.8|1859.2|1857.2|1859.6|1857.6|1858.8|1856.8|0
1612306800000|2021-02-02 23:00:00|1859.5|1857.5|1859|1857.8|1861|1859.8|1856|1854|1118
1612310400000|2021-02-03 00:00:00|1858.8|1858|1867.3|1866.5|1870.3|1869.5|1857.8|1857|7431
1612314000000|2021-02-03 01:00:00|1867|1866.2|1862.8|1862|1868.3|1867.5|1858.3|1857.5|6340
1612317600000|2021-02-03 02:00:00|1862.3|1861.5|1860.3|1859.5|1863.8|1863|1857.8|1857|3039
1612321200000|2021-02-03 03:00:00|1860.8|1860|1863.8|1863|1864.8|1864|1858.3|1857.5|2706
1612324800000|2021-02-03 04:00:00|1864.3|1863.5|1866.8|1866|1867.8|1867|1864.3|1863.5|3448
1612328400000|2021-02-03 05:00:00|1867.3|1866.5|1870.8|1870|1870.8|1870|1866.3|1865.5|7225
1612332000000|2021-02-03 06:00:00|1870.3|1869.5|1872.8|1870.8|1873.9|1872|1869.8|1869|4899
1612335600000|2021-02-03 07:00:00|1872.9|1870.9|1876.5|1875.3|1877|1875.8|1872.1|1870.1|672
1612339200000|2021-02-03 08:00:00|1877|1875.8|1872|1870.8|1878.5|1877.3|1872|1870.8|1196
1612342800000|2021-02-03 09:00:00|1871.5|1870.3|1871.5|1870.3|1872|1870.8|1869|1867.8|1137
1612346400000|2021-02-03 10:00:00|1871|1869.8|1872.2|1871|1872.5|1871.3|1870.5|1869.3|457
1612350000000|2021-02-03 11:00:00|1872.5|1871.3|1871.5|1870.3|1872.5|1871.3|1870|1868.8|262
1612353600000|2021-02-03 12:00:00|1871.2|1870|1869.5|1868.3|1871.5|1870.3|1869|1867.8|431
1612357200000|2021-02-03 13:00:00|1869|1867.8|1870|1868.8|1870.5|1869.3|1868|1866.8|495
1612360800000|2021-02-03 14:00:00|1869.5|1868.3|1869|1867.8|1870|1868.8|1865.7|1864.5|2324
1612364400000|2021-02-03 15:00:00|1869.5|1868.3|1871|1869.8|1871|1869.8|1865.5|1864.3|2341
1612368000000|2021-02-03 16:00:00|1871.2|1870|1871.5|1870.3|1872|1870.8|1869|1867.8|1043
1612371600000|2021-02-03 17:00:00|1871.2|1870|1871|1869.8|1872|1870.8|1870|1868.8|345
1612375200000|2021-02-03 18:00:00|1870.7|1869.5|1871.5|1870.3|1871.5|1870.3|1870|1868.8|334
1612378800000|2021-02-03 19:00:00|1872|1870.8|1872.5|1871.3|1872.5|1871.3|1871|1869.8|519
1612382400000|2021-02-03 20:00:00|1872|1870.8|1870.6|1868.6|1873|1871.8|1870.1|1868.1|895
1612386000000|2021-02-03 21:00:00|1870.7|1868.7|1872.5|1870.5|1873.3|1871.3|1870.7|1868.7|0
1612389600000|2021-02-03 22:00:00|1872.4|1870.4|1872.9|1870.9|1872.9|1870.9|1872.2|1870.2|0
1612393200000|2021-02-03 23:00:00|1872.8|1870.8|1871|1869.8|1875.1|1873.1|1868|1866.8|1189
1612396800000|2021-02-04 00:00:00|1870.8|1870|1867.8|1867|1878.3|1877.5|1867.3|1866.5|9240
1612400400000|2021-02-04 01:00:00|1867.3|1866.5|1871.3|1870.5|1872.3|1871.5|1867.3|1866.5|4479
1612404000000|2021-02-04 02:00:00|1871.8|1871|1870.8|1870|1874.3|1873.5|1870.3|1869.5|2478
1612407600000|2021-02-04 03:00:00|1871.3|1870.5|1865.3|1864.5|1871.8|1871|1863.3|1862.5|4747
1612411200000|2021-02-04 04:00:00|1864.8|1864|1865.3|1864.5|1867.8|1867|1863.3|1862.5|3222
1612414800000|2021-02-04 05:00:00|1864.8|1864|1865.3|1864.5|1866.8|1866|1861.8|1861|6915
1612418400000|2021-02-04 06:00:00|1864.3|1863.5|1871.2|1869.2|1871.8|1869.8|1862.3|1861.5|4863
1612422000000|2021-02-04 07:00:00|1871.4|1869.4|1869.5|1868.3|1872|1870|1868|1866.8|1123
1612425600000|2021-02-04 08:00:00|1870|1868.8|1871.5|1870.3|1872.5|1871.3|1868.5|1867.3|1126
1612429200000|2021-02-04 09:00:00|1871.2|1870|1869|1867.8|1871.5|1870.3|1869|1867.8|419
1612432800000|2021-02-04 10:00:00|1868.5|1867.3|1871|1869.8|1871.5|1870.3|1868|1866.8|527
1612436400000|2021-02-04 11:00:00|1870.5|1869.3|1868.5|1867.3|1872|1870.8|1868|1866.8|438
1612440000000|2021-02-04 12:00:00|1868.7|1867.5|1869.5|1868.3|1870.5|1869.3|1868|1866.8|416
1612443600000|2021-02-04 13:00:00|1870|1868.8|1870|1868.8|1871.5|1870.3|1869.5|1868.3|466
1612447200000|2021-02-04 14:00:00|1870.5|1869.3|1873.5|1872.3|1873.5|1872.3|1868.5|1867.3|1708
1612450800000|2021-02-04 15:00:00|1873.2|1872|1879.5|1878.3|1880|1878.8|1872.5|1871.3|2718
1612454400000|2021-02-04 16:00:00|1879.2|1878|1879.5|1878.3|1880.5|1879.3|1878.5|1877.3|956
1612458000000|2021-02-04 17:00:00|1880|1878.8|1880|1878.8|1881|1879.8|1879|1877.8|472
1612461600000|2021-02-04 18:00:00|1880.2|1879|1880.5|1879.3|1881|1879.8|1880|1878.8|390
1612465200000|2021-02-04 19:00:00|1881|1879.8|1882.5|1881.3|1883.5|1882.3|1881|1879.8|446
1612468800000|2021-02-04 20:00:00|1882|1880.8|1885.4|1883.4|1885.4|1883.4|1882|1880.6|376
1612472400000|2021-02-04 21:00:00|1885.3|1883.3|1888|1886|1888.5|1886.5|1884.8|1882.8|0
1612476000000|2021-02-04 22:00:00|1888.1|1886.1|1887.2|1885.2|1888.2|1886.2|1887.1|1885.1|0
1612479600000|2021-02-04 23:00:00|1887.6|1885.6|1882.7|1881.5|1888.3|1886.3|1879.5|1878.3|1825
1612483200000|2021-02-05 00:00:00|1882.5|1881.7|1879.3|1878.5|1885.3|1884.5|1877.3|1876.5|8134
1612486800000|2021-02-05 01:00:00|1878.8|1878|1886.8|1886|1886.8|1886|1876.8|1876|6413
1612490400000|2021-02-05 02:00:00|1886.3|1885.5|1884.8|1884|1888.8|1888|1883.8|1883|3988
1612494000000|2021-02-05 03:00:00|1885.3|1884.5|1889.3|1888.5|1890|1889.2|1884.8|1884|3352
1612497600000|2021-02-05 04:00:00|1888.8|1888|1887.8|1887|1891.3|1890.5|1887.8|1887|5059
1612501200000|2021-02-05 05:00:00|1888.3|1887.5|1891.8|1891|1893.3|1892.5|1885.8|1885|10153
1612504800000|2021-02-05 06:00:00|1891.3|1890.5|1893.5|1891.5|1896.3|1894.3|1890.8|1890|5481
1612508400000|2021-02-05 07:00:00|1893.4|1891.4|1892.5|1891.3|1894.6|1892.6|1890.5|1889.3|851
1612512000000|2021-02-05 08:00:00|1892|1890.8|1890.5|1889.3|1893|1891.8|1890.5|1889.3|1329
1612515600000|2021-02-05 09:00:00|1890.7|1889.5|1895.5|1894.3|1896.5|1895.3|1889.5|1888.3|664
1612519200000|2021-02-05 10:00:00|1896|1894.8|1897.5|1896.3|1899.5|1898.3|1895|1893.8|446
1612522800000|2021-02-05 11:00:00|1898|1896.8|1897|1895.8|1900|1898.8|1896|1894.8|331
1612526400000|2021-02-05 12:00:00|1896.7|1895.5|1898.7|1897.5|1899.5|1898.3|1896.5|1895.3|476
1612530000000|2021-02-05 13:00:00|1898.5|1897.3|1899.2|1898|1900|1898.8|1896.5|1895.3|856
1612533600000|2021-02-05 14:00:00|1899.5|1898.3|1894.5|1893.3|1899.5|1898.3|1894|1892.8|1429
1612537200000|2021-02-05 15:00:00|1894|1892.8|1896.5|1895.3|1898|1896.8|1889.5|1888.3|1916
1612540800000|2021-02-05 16:00:00|1897|1895.8|1894|1892.8|1898.5|1897.3|1894|1892.8|1024
1612544400000|2021-02-05 17:00:00|1893.7|1892.5|1896|1894.8|1897|1895.8|1893.2|1892|549
1612548000000|2021-02-05 18:00:00|1896.2|1895|1894.5|1893.3|1896.5|1895.3|1894.5|1893.3|272
1612551600000|2021-02-05 19:00:00|1894|1892.8|1894.5|1893.3|1896.5|1895.3|1893|1891.8|777
1612555200000|2021-02-05 20:00:00|1894|1892.8|1896.1|1894.1|1896.7|1894.7|1892.3|1890.3|191
1612558800000|2021-02-05 21:00:00|1895.8|1893.8|1895.4|1893.4|1897.1|1895.1|1895.3|1893.3|0
1612738800000|2021-02-07 23:00:00|1879.8|1877.8|1900.9|1899.7|1901.1|1899.9|1877.2|1875.2|9693
1612742400000|2021-02-08 00:00:00|1900.7|1899.9|1918.2|1917.4|1924.7|1923.9|1899.2|1898.4|18728
1612746000000|2021-02-08 01:00:00|1917.7|1916.9|1923.2|1922.4|1924.2|1923.4|1912.7|1911.9|9953
1612749600000|2021-02-08 02:00:00|1923.7|1922.9|1926.2|1925.4|1926.7|1925.9|1921.7|1920.9|4420
1612753200000|2021-02-08 03:00:00|1925.7|1924.9|1921.7|1920.9|1926.7|1925.9|1918.2|1917.4|4584
1612756800000|2021-02-08 04:00:00|1922.2|1921.4|1919.7|1918.9|1922.2|1921.4|1918.2|1917.4|5323
1612760400000|2021-02-08 05:00:00|1919.2|1918.4|1925.7|1924.9|1926.2|1925.4|1919.2|1918.4|11809
1612764000000|2021-02-08 06:00:00|1924.2|1923.4|1926.3|1924.3|1929.7|1927.7|1923.2|1922.4|5524
1612767600000|2021-02-08 07:00:00|1926.2|1924.2|1922.4|1921.2|1926.9|1924.9|1920.9|1919.7|1282
1612771200000|2021-02-08 08:00:00|1921.9|1920.7|1922.4|1921.2|1925.4|1924.2|1919.9|1918.7|1785
1612774800000|2021-02-08 09:00:00|1921.9|1920.7|1922.9|1921.7|1923.9|1922.7|1919.4|1918.2|685
1612778400000|2021-02-08 10:00:00|1923.4|1922.2|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|323
1612782000000|2021-02-08 11:00:00|1923.9|1922.7|1925.4|1924.2|1926.4|1925.2|1923.9|1922.7|643
1612785600000|2021-02-08 12:00:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1923.9|1922.7|356
1612789200000|2021-02-08 13:00:00|1924.9|1923.7|1929.9|1928.7|1933.4|1932.2|1924.9|1923.7|2072
1612792800000|2021-02-08 14:00:00|1930.4|1929.2|1929.4|1928.2|1930.9|1929.7|1927.4|1926.2|1917
1612796400000|2021-02-08 15:00:00|1928.9|1927.7|1925.4|1924.2|1930.9|1929.7|1924.9|1923.7|1745
1612800000000|2021-02-08 16:00:00|1925.6|1924.4|1926.4|1925.2|1928.9|1927.7|1923.4|1922.2|3296
1612803600000|2021-02-08 17:00:00|1926.9|1925.7|1925.9|1924.7|1928.4|1927.2|1925.6|1924.4|828
1612807200000|2021-02-08 18:00:00|1925.6|1924.4|1925.9|1924.7|1927.4|1926.2|1924.9|1923.7|681
1612810800000|2021-02-08 19:00:00|1925.6|1924.4|1924.4|1923.2|1926.4|1925.2|1923.9|1922.7|873
1612814400000|2021-02-08 20:00:00|1924.9|1923.7|1925.3|1923.3|1925.3|1923.7|1922|1920|434
1612818000000|2021-02-08 21:00:00|1925.2|1923.2|1926.1|1924.1|1926.8|1924.8|1924.4|1922.4|0
1612821600000|2021-02-08 22:00:00|1926|1924|1926.1|1924.1|1926.2|1924.2|1925.6|1923.6|0
1612825200000|2021-02-08 23:00:00|1926.2|1924.2|1929.5|1928.3|1930|1928.8|1923.6|1921.6|1312
1612828800000|2021-02-09 00:00:00|1929.3|1928.5|1930.3|1929.5|1931.8|1931|1920.3|1919.5|7919
1612832400000|2021-02-09 01:00:00|1929.8|1929|1925.3|1924.5|1929.8|1929|1922.8|1922|6255
1612836000000|2021-02-09 02:00:00|1925.5|1924.7|1922.8|1922|1926.8|1926|1922.8|1922|2731
1612839600000|2021-02-09 03:00:00|1923|1922.2|1921.8|1921|1924.8|1924|1918.3|1917.5|3999
1612843200000|2021-02-09 04:00:00|1922.3|1921.5|1919.3|1918.5|1923.3|1922.5|1916.8|1916|4791
1612846800000|2021-02-09 05:00:00|1919.8|1919|1927.8|1927|1928.3|1927.5|1918.8|1918|11654
1612850400000|2021-02-09 06:00:00|1926.8|1926|1925.5|1923.5|1928.3|1927|1925.2|1923.2|6723
1612854000000|2021-02-09 07:00:00|1925.4|1923.4|1927|1925.8|1927.5|1926.3|1924.4|1922.4|723
1612857600000|2021-02-09 08:00:00|1926.5|1925.3|1925.5|1924.3|1928.5|1927.3|1924.5|1923.3|1199
1612861200000|2021-02-09 09:00:00|1925|1923.8|1921|1919.8|1925.5|1924.3|1920.5|1919.3|1488
1612864800000|2021-02-09 10:00:00|1921.5|1920.3|1918.5|1917.3|1921.7|1920.5|1918.5|1917.3|640
1612868400000|2021-02-09 11:00:00|1919|1917.8|1922|1920.8|1922.5|1921.3|1917|1915.8|769
1612872000000|2021-02-09 12:00:00|1921.5|1920.3|1921|1919.8|1923|1921.8|1920.5|1919.3|672
1612875600000|2021-02-09 13:00:00|1921.5|1920.3|1923.5|1922.3|1924|1922.8|1921|1919.8|807
1612879200000|2021-02-09 14:00:00|1923.2|1922|1923|1921.8|1924.5|1923.3|1921|1919.8|1477
1612882800000|2021-02-09 15:00:00|1923.5|1922.3|1922.5|1921.3|1925|1923.8|1921.5|1920.3|1313
1612886400000|2021-02-09 16:00:00|1922.2|1921|1923|1921.8|1924|1922.8|1918.5|1917.3|1027
1612890000000|2021-02-09 17:00:00|1922.5|1921.3|1924.5|1923.3|1925|1923.8|1922.5|1921.3|334
1612893600000|2021-02-09 18:00:00|1924.2|1923|1924.5|1923.3|1925|1923.8|1923.5|1922.3|288
1612897200000|2021-02-09 19:00:00|1925|1923.8|1926|1924.8|1926|1924.8|1924.7|1923.5|183
1612900800000|2021-02-09 20:00:00|1926.5|1925.3|1923.9|1921.9|1926.5|1925.3|1922.2|1920.2|274
1612904400000|2021-02-09 21:00:00|1923.8|1921.8|1924|1922|1925.2|1923.2|1923.1|1921.1|0
1612908000000|2021-02-09 22:00:00|1923.9|1921.9|1924.1|1922.1|1924.2|1922.2|1923.9|1921.9|0
1612911600000|2021-02-09 23:00:00|1924.4|1922.4|1923|1921.8|1925|1923.8|1922.3|1920.3|865
1612915200000|2021-02-10 00:00:00|1922.8|1922|1924.8|1924|1928.5|1927.7|1919.8|1919|6599
1612918800000|2021-02-10 01:00:00|1924.3|1923.5|1931.9|1931.1|1931.9|1931.1|1923.3|1922.5|6079
1612922400000|2021-02-10 02:00:00|1932.4|1931.6|1935.9|1935.1|1937.6|1936.8|1931.4|1930.6|5554
1612926000000|2021-02-10 03:00:00|1935.4|1934.6|1930.9|1930.1|1936.4|1935.6|1930.9|1930.1|3942
1612929600000|2021-02-10 04:00:00|1931.4|1930.6|1932.9|1932.1|1932.9|1932.1|1928.4|1927.6|4041
1612933200000|2021-02-10 05:00:00|1932.6|1931.8|1930.4|1929.6|1933.9|1933.1|1929.4|1928.6|7758
1612936800000|2021-02-10 06:00:00|1930.9|1930.1|1926.1|1924.1|1932.4|1931.6|1924.4|1922.4|4467
1612940400000|2021-02-10 07:00:00|1926|1924|1925.1|1923.9|1927.6|1926.4|1925.1|1923.1|1004
1612944000000|2021-02-10 08:00:00|1925.6|1924.4|1923.3|1922.1|1925.6|1924.4|1920.6|1919.4|1192
1612947600000|2021-02-10 09:00:00|1923.6|1922.4|1927.1|1925.9|1927.6|1926.4|1922.6|1921.4|580
1612951200000|2021-02-10 10:00:00|1927.3|1926.1|1926.6|1925.4|1927.6|1926.4|1924.6|1923.4|615
1612954800000|2021-02-10 11:00:00|1926.1|1924.9|1927.6|1926.4|1930.1|1928.9|1926.1|1924.9|802
1612958400000|2021-02-10 12:00:00|1927.1|1925.9|1927.6|1926.4|1928.6|1927.4|1926.6|1925.4|404
1612962000000|2021-02-10 13:00:00|1928.1|1926.9|1927.6|1926.4|1929.1|1927.9|1926.6|1925.4|618
1612965600000|2021-02-10 14:00:00|1927.1|1925.9|1926.1|1924.9|1928.1|1926.9|1925.6|1924.4|1306
1612969200000|2021-02-10 15:00:00|1926.6|1925.4|1922.8|1921.6|1927.1|1925.9|1913.1|1911.9|4472
1612972800000|2021-02-10 16:00:00|1922.6|1921.4|1920.1|1918.9|1923.6|1922.4|1917.6|1916.4|1000
1612976400000|2021-02-10 17:00:00|1920.3|1919.1|1919.1|1917.9|1920.6|1919.4|1915.6|1914.4|623
1612980000000|2021-02-10 18:00:00|1919.3|1918.1|1922.6|1921.4|1923.1|1921.9|1919.1|1917.9|839
1612983600000|2021-02-10 19:00:00|1922.8|1921.6|1925.1|1923.9|1925.1|1923.9|1920.6|1919.4|1080
1612987200000|2021-02-10 20:00:00|1924.6|1923.4|1921.5|1919.5|1926.1|1924.9|1919.8|1917.8|433
1612990800000|2021-02-10 21:00:00|1921.3|1919.3|1922.5|1920.5|1923.6|1921.6|1921.3|1919.3|0
1612994400000|2021-02-10 22:00:00|1922.4|1920.4|1922.4|1920.4|1922.6|1920.6|1922.3|1920.3|0
1612998000000|2021-02-10 23:00:00|1922.6|1920.6|1925.5|1923.5|1925.9|1923.9|1922.4|1920.4|0
1613001600000|2021-02-11 00:00:00|1925.4|1923.4|1920.1|1918.1|1925.4|1923.4|1919.2|1917.2|0
1613005200000|2021-02-11 01:00:00|1920.2|1918.2|1921|1919|1922.4|1920.4|1919.7|1917.7|0
1613008800000|2021-02-11 02:00:00|1921.1|1919.1|1922.8|1920.8|1923.2|1921.2|1920.6|1918.6|0
1613012400000|2021-02-11 03:00:00|1922.6|1920.6|1921.6|1919.6|1923.1|1921.1|1921.1|1919.1|0
1613016000000|2021-02-11 04:00:00|1921.8|1919.8|1923.1|1921.1|1924.2|1922.2|1921|1919|0
1613019600000|2021-02-11 05:00:00|1923.2|1921.2|1923.6|1921.6|1924|1922|1922.3|1920.3|0
1613023200000|2021-02-11 06:00:00|1923.4|1921.4|1924.6|1922.6|1925.4|1923.4|1922.9|1920.9|0
1613026800000|2021-02-11 07:00:00|1924.7|1922.7|1925.5|1923.5|1926.1|1924.1|1923.7|1921.7|0
1613030400000|2021-02-11 08:00:00|1925.6|1923.6|1928.5|1926.5|1929|1927|1923.5|1921.5|0
1613034000000|2021-02-11 09:00:00|1928.4|1926.4|1927.8|1925.8|1928.6|1926.6|1926.9|1924.9|0
1613037600000|2021-02-11 10:00:00|1927.9|1925.9|1928.7|1926.7|1929.3|1927.3|1927.5|1925.5|0
1613041200000|2021-02-11 11:00:00|1928.8|1926.8|1928.7|1926.7|1930.2|1928.2|1928.3|1926.3|0
1613044800000|2021-02-11 12:00:00|1928.9|1926.9|1928.6|1926.6|1929.8|1927.8|1927.9|1925.9|0
1613048400000|2021-02-11 13:00:00|1928.7|1926.7|1930.8|1928.8|1931.5|1929.5|1928.6|1926.6|0
1613052000000|2021-02-11 14:00:00|1930.9|1928.9|1928.8|1926.8|1933.3|1931.3|1928.7|1926.7|0
1613055600000|2021-02-11 15:00:00|1928.7|1926.7|1931.6|1929.6|1934.2|1932.2|1928.2|1926.2|0
1613059200000|2021-02-11 16:00:00|1931.5|1929.5|1932.4|1930.4|1933.2|1931.2|1929.9|1927.9|0
1613062800000|2021-02-11 17:00:00|1932.5|1930.5|1927.9|1925.9|1933|1931|1924.2|1922.2|0
1613066400000|2021-02-11 18:00:00|1928|1926|1929.6|1927.6|1930.6|1928.6|1926.5|1924.5|0
1613070000000|2021-02-11 19:00:00|1929.5|1927.5|1929.8|1927.8|1930.3|1928.3|1927.8|1925.8|0
1613073600000|2021-02-11 20:00:00|1929.7|1927.7|1932.9|1930.9|1933.4|1931.4|1929.2|1927.2|0
1613077200000|2021-02-11 21:00:00|1933.1|1931.1|1933.4|1931.4|1934.2|1932.2|1932|1930|0
1613080800000|2021-02-11 22:00:00|1933.5|1931.5|1933|1931|1933.7|1931.7|1932.8|1930.8|0
1613084400000|2021-02-11 23:00:00|1933.3|1931.3|1939|1937.8|1940|1938.8|1929.5|1928.3|1696
1613088000000|2021-02-12 00:00:00|1938.8|1938|1931.3|1930.5|1940.3|1939.5|1928.8|1928|9433
1613091600000|2021-02-12 01:00:00|1931.8|1931|1931.3|1930.5|1933.3|1932.5|1927.8|1927|3449
1613095200000|2021-02-12 02:00:00|1931.8|1931|1929.8|1929|1934.3|1933.5|1929.8|1929|1677
1613098800000|2021-02-12 03:00:00|1930.3|1929.5|1930.8|1930|1931.8|1931|1929.3|1928.5|1741
1613102400000|2021-02-12 04:00:00|1931.3|1930.5|1930.8|1930|1932.8|1932|1930.3|1929.5|1749
1613106000000|2021-02-12 05:00:00|1931.3|1930.5|1932.3|1931.5|1934.3|1933.5|1930.8|1930|4321
1613109600000|2021-02-12 06:00:00|1932.8|1932|1929.6|1927.6|1934.3|1933.5|1928.5|1926.5|5049
1613113200000|2021-02-12 07:00:00|1929.3|1927.3|1930|1928.8|1932|1930.8|1928.5|1926.5|681
1613116800000|2021-02-12 08:00:00|1929.5|1928.3|1928.5|1927.3|1933.5|1932.3|1924.5|1923.3|2205
1613120400000|2021-02-12 09:00:00|1929|1927.8|1933.5|1932.3|1933.7|1932.5|1929|1927.8|1214
1613124000000|2021-02-12 10:00:00|1934|1932.8|1934|1932.8|1934|1932.8|1932|1930.8|618
1613127600000|2021-02-12 11:00:00|1933.7|1932.5|1936|1934.8|1936|1934.8|1933|1931.8|325
1613131200000|2021-02-12 12:00:00|1936.5|1935.3|1936.5|1935.3|1937.5|1936.3|1935.5|1934.3|524
1613134800000|2021-02-12 13:00:00|1937|1935.8|1935.5|1934.3|1938|1936.8|1934.5|1933.3|886
1613138400000|2021-02-12 14:00:00|1935.2|1934|1940|1938.8|1941|1939.8|1935|1933.8|930
1613142000000|2021-02-12 15:00:00|1939.5|1938.3|1941.5|1940.3|1943|1941.8|1938.5|1937.3|1439
1613145600000|2021-02-12 16:00:00|1942|1940.8|1944.5|1943.3|1945|1943.8|1940.5|1939.3|902
1613149200000|2021-02-12 17:00:00|1944.2|1943|1942|1940.8|1945|1943.8|1941.5|1940.3|354
1613152800000|2021-02-12 18:00:00|1942.5|1941.3|1941.5|1940.3|1942.5|1941.3|1940|1938.8|431
1613156400000|2021-02-12 19:00:00|1941|1939.8|1942|1940.8|1942.5|1941.3|1940.5|1939.3|386
1613160000000|2021-02-12 20:00:00|1942.2|1941|1947.5|1945.5|1947.7|1945.7|1942|1940.8|256
1613163600000|2021-02-12 21:00:00|1947.3|1945.3|1948|1946|1948.7|1946.7|1946.9|1944.9|0
1613343600000|2021-02-14 23:00:00|1951.7|1949.7|1948.5|1947.3|1953.8|1951.8|1946.2|1945|1623
1613347200000|2021-02-15 00:00:00|1948.3|1947.5|1949.3|1948.5|1957.8|1957|1946.8|1946|11624
1613350800000|2021-02-15 01:00:00|1948.8|1948|1946.8|1946|1951.8|1951|1943.3|1942.5|3525
1613354400000|2021-02-15 02:00:00|1947.3|1946.5|1948.8|1948|1949.3|1948.5|1946.8|1946|2135
1613358000000|2021-02-15 03:00:00|1948.3|1947.5|1953.8|1953|1953.8|1953|1947.8|1947|3666
1613361600000|2021-02-15 04:00:00|1953.3|1952.5|1954.3|1953.5|1955.3|1954.5|1952.3|1951.5|4094
1613365200000|2021-02-15 05:00:00|1954.8|1954|1954.3|1953.5|1955.3|1954.5|1951.3|1950.5|5839
1613368800000|2021-02-15 06:00:00|1954.8|1954|1955.7|1953.7|1958.6|1956.6|1954.3|1953.2|3767
1613372400000|2021-02-15 07:00:00|1955.5|1953.5|1958.5|1957.3|1961.5|1960.3|1955.4|1953.4|917
1613376000000|2021-02-15 08:00:00|1958|1956.8|1959.5|1958.3|1959.5|1958.3|1955.5|1954.3|865
1613379600000|2021-02-15 09:00:00|1960|1958.8|1960|1958.8|1960|1958.8|1957.5|1956.3|628
1613383200000|2021-02-15 10:00:00|1959.7|1958.5|1961|1959.8|1962.2|1961|1959.5|1958.3|957
1613386800000|2021-02-15 11:00:00|1960.5|1959.3|1961|1959.8|1962|1960.8|1960|1958.8|533
1613390400000|2021-02-15 12:00:00|1961.5|1960.3|1960|1958.8|1963|1961.8|1959.5|1958.3|694
1613394000000|2021-02-15 13:00:00|1959.7|1958.5|1963|1961.8|1963.5|1962.3|1959.5|1958.3|594
1613397600000|2021-02-15 14:00:00|1963.5|1962.3|1965.5|1964.3|1965.5|1964.3|1961|1959.8|838
1613401200000|2021-02-15 15:00:00|1965|1963.8|1968.5|1967.3|1968.5|1967.3|1965|1963.8|1107
1613404800000|2021-02-15 16:00:00|1968|1966.8|1966.5|1965.3|1969|1967.8|1965.5|1964.3|539
1613408400000|2021-02-15 17:00:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1965|1963.8|242
1613412000000|2021-02-15 18:00:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1966.5|1965.3|36
1613415600000|2021-02-15 19:00:00|1967|1965.8|1967.2|1966|1967.5|1966.3|1966.2|1965|74
1613419200000|2021-02-15 20:00:00|1967.5|1966.3|1963.8|1961.8|1969.4|1967.4|1963.7|1961.7|66
1613422800000|2021-02-15 21:00:00|1964.1|1962.1|1968|1966|1968|1966|1964.1|1962.1|0
1613430000000|2021-02-15 23:00:00|1968.7|1966.7|1960|1958.8|1970.7|1968.7|1959.5|1958.3|1558
1613433600000|2021-02-16 00:00:00|1959.8|1959|1964.8|1964|1971.3|1970.5|1958.8|1958|7582
1613437200000|2021-02-16 01:00:00|1965.3|1964.5|1966.3|1965.5|1969.8|1969|1964.3|1963.5|4133
1613440800000|2021-02-16 02:00:00|1966.8|1966|1972.8|1972|1974.8|1974|1966.8|1966|3878
1613444400000|2021-02-16 03:00:00|1972.3|1971.5|1973.3|1972.5|1975.3|1974.5|1971.3|1970.5|3409
1613448000000|2021-02-16 04:00:00|1973.8|1973|1973.8|1973|1974.8|1974|1970.8|1970|3320
1613451600000|2021-02-16 05:00:00|1974.3|1973.5|1965.8|1965|1975.8|1975|1956.3|1955.5|14162
1613455200000|2021-02-16 06:00:00|1966.3|1965.5|1972.9|1970.9|1974.2|1972.2|1964.3|1963.5|5679
1613458800000|2021-02-16 07:00:00|1973.1|1971.1|1973.5|1972.3|1976|1974.8|1970.4|1968.4|1456
1613462400000|2021-02-16 08:00:00|1973|1971.8|1971.5|1970.3|1975.5|1974.3|1968.5|1967.3|2072
1613466000000|2021-02-16 09:00:00|1971.2|1970|1968.5|1967.3|1972|1970.8|1965|1963.8|909
1613469600000|2021-02-16 10:00:00|1968.7|1967.5|1970|1968.8|1971.5|1970.3|1968|1966.8|612
1613473200000|2021-02-16 11:00:00|1970.2|1969|1972|1970.8|1972|1970.8|1967|1965.8|648
1613476800000|2021-02-16 12:00:00|1971.5|1970.3|1971.5|1970.3|1974.5|1973.3|1970|1968.8|818
1613480400000|2021-02-16 13:00:00|1971.7|1970.5|1970|1968.8|1973|1971.8|1969|1967.8|1091
1613484000000|2021-02-16 14:00:00|1970.5|1969.3|1972|1970.8|1973.5|1972.3|1968|1966.8|1898
1613487600000|2021-02-16 15:00:00|1972.5|1971.3|1972|1970.8|1975|1973.8|1968.5|1967.3|2442
1613491200000|2021-02-16 16:00:00|1971.7|1970.5|1968.5|1967.3|1973|1971.8|1968|1966.8|1333
1613494800000|2021-02-16 17:00:00|1968.2|1967|1969.5|1968.3|1970.5|1969.3|1965.5|1964.3|723
1613498400000|2021-02-16 18:00:00|1969.7|1968.5|1967.5|1966.3|1971|1969.8|1967|1965.8|432
1613502000000|2021-02-16 19:00:00|1967.2|1966|1967.5|1966.3|1969|1967.8|1966|1964.8|418
1613505600000|2021-02-16 20:00:00|1967|1965.8|1966|1964|1967.8|1966.3|1964.7|1962.7|380
1613509200000|2021-02-16 21:00:00|1966.1|1964.1|1967|1965|1967.5|1965.5|1965|1963|0
1613512800000|2021-02-16 22:00:00|1966.8|1964.8|1966.8|1964.8|1967|1965|1966.5|1964.5|0
1613516400000|2021-02-16 23:00:00|1966.9|1964.9|1963|1961.8|1968.6|1966.6|1962|1960.8|1614
1613520000000|2021-02-17 00:00:00|1962.8|1962|1960.3|1959.5|1968.8|1968|1958|1957.2|9449
1613523600000|2021-02-17 01:00:00|1959.8|1959|1956.3|1955.5|1960.3|1959.5|1955.3|1954.5|5614
1613527200000|2021-02-17 02:00:00|1956.8|1956|1960.3|1959.5|1960.8|1960|1954.8|1954|3980
1613530800000|2021-02-17 03:00:00|1960.5|1959.7|1964.3|1963.5|1965.3|1964.5|1959.3|1958.5|3049
1613534400000|2021-02-17 04:00:00|1964|1963.2|1961.8|1961|1964.3|1963.5|1961.3|1960.5|2768
1613538000000|2021-02-17 05:00:00|1961.5|1960.7|1961.3|1960.5|1966.3|1965.5|1960.8|1960|5986
1613541600000|2021-02-17 06:00:00|1960.8|1960|1968.6|1966.6|1970.1|1968.1|1960.8|1960|7007
1613545200000|2021-02-17 07:00:00|1968.9|1966.9|1968|1966.8|1971|1969.8|1967.9|1965.9|1241
1613548800000|2021-02-17 08:00:00|1968.2|1967|1971|1969.8|1972|1970.8|1964.5|1963.3|1600
1613552400000|2021-02-17 09:00:00|1970.5|1969.3|1967.5|1966.3|1971|1969.8|1966|1964.8|871
1613556000000|2021-02-17 10:00:00|1967|1965.8|1966.5|1965.3|1968.7|1967.5|1966.5|1965.3|354
1613559600000|2021-02-17 11:00:00|1966.2|1965|1969|1967.8|1969|1967.8|1965|1963.8|601
1613563200000|2021-02-17 12:00:00|1968.7|1967.5|1969.5|1968.3|1970.5|1969.3|1968.5|1967.3|660
1613566800000|2021-02-17 13:00:00|1969.2|1968|1967|1965.8|1970.5|1969.3|1965|1963.8|1044
1613570400000|2021-02-17 14:00:00|1966.7|1965.5|1963|1961.8|1968|1966.8|1957.5|1956.3|2190
1613574000000|2021-02-17 15:00:00|1963.5|1962.3|1961.5|1960.3|1965.5|1964.3|1958|1956.8|1752
1613577600000|2021-02-17 16:00:00|1961.7|1960.5|1958.5|1957.3|1962.2|1961|1954.7|1953.5|1435
1613581200000|2021-02-17 17:00:00|1959|1957.8|1959.5|1958.3|1961|1959.8|1957.5|1956.3|743
1613584800000|2021-02-17 18:00:00|1960|1958.8|1959|1957.8|1961.5|1960.3|1959|1957.8|690
1613588400000|2021-02-17 19:00:00|1959.2|1958|1963.5|1962.3|1964|1962.8|1959.2|1958|532
1613592000000|2021-02-17 20:00:00|1963|1961.8|1964.8|1962.8|1969.6|1967.6|1963|1961.7|629
1613595600000|2021-02-17 21:00:00|1965.1|1963.1|1964.8|1962.8|1966.2|1964.2|1963.9|1961.9|0
1613599200000|2021-02-17 22:00:00|1964.7|1962.7|1965.2|1963.2|1965.3|1963.3|1964.7|1962.7|0
1613602800000|2021-02-17 23:00:00|1965.1|1963.1|1964|1962.8|1968|1966.8|1963.5|1962.1|1248
1613606400000|2021-02-18 00:00:00|1963.8|1963|1954.8|1954|1968.8|1968|1953.8|1953|8921
1613610000000|2021-02-18 01:00:00|1955.3|1954.5|1950.7|1949.9|1955.3|1954.5|1945.7|1944.9|6296
1613613600000|2021-02-18 02:00:00|1951.2|1950.4|1953.7|1952.9|1955.2|1954.4|1950.2|1949.4|4740
1613617200000|2021-02-18 03:00:00|1954.2|1953.4|1945.2|1944.4|1954.2|1953.4|1941.7|1940.9|4837
1613620800000|2021-02-18 04:00:00|1945.7|1944.9|1942.7|1941.9|1945.7|1944.9|1937.7|1936.9|4530
1613624400000|2021-02-18 05:00:00|1942.2|1941.4|1943.2|1942.4|1946.2|1945.4|1940.7|1939.9|7641
1613628000000|2021-02-18 06:00:00|1942.7|1941.9|1944.5|1942.5|1947.7|1945.7|1941.2|1940.4|5255
1613631600000|2021-02-18 07:00:00|1944.4|1942.4|1940.9|1939.7|1944.7|1942.7|1940.4|1939.2|965
1613635200000|2021-02-18 08:00:00|1940.4|1939.2|1944.4|1943.2|1944.9|1943.7|1936.4|1935.2|1824
1613638800000|2021-02-18 09:00:00|1943.9|1942.7|1940.9|1939.7|1944.4|1943.2|1936.4|1935.2|838
1613642400000|2021-02-18 10:00:00|1941.4|1940.2|1935.6|1934.4|1942.9|1941.7|1935.4|1934.2|1123
1613646000000|2021-02-18 11:00:00|1935.9|1934.7|1935.4|1934.2|1936.4|1935.2|1932.9|1931.7|821
1613649600000|2021-02-18 12:00:00|1934.9|1933.7|1934.4|1933.2|1936.9|1935.7|1933.9|1932.7|512
1613653200000|2021-02-18 13:00:00|1934.6|1933.4|1929.4|1928.2|1935.4|1934.2|1929.4|1928.2|850
1613656800000|2021-02-18 14:00:00|1928.9|1927.7|1933.9|1932.7|1934.4|1933.2|1927.4|1926.2|1809
1613660400000|2021-02-18 15:00:00|1934.1|1932.9|1930.4|1929.2|1934.4|1933.2|1925.4|1924.2|2181
1613664000000|2021-02-18 16:00:00|1930.9|1929.7|1930.9|1929.7|1934.4|1933.2|1929.9|1928.7|1352
1613667600000|2021-02-18 17:00:00|1930.6|1929.4|1930.9|1929.7|1932.9|1931.7|1928.4|1927.2|697
1613671200000|2021-02-18 18:00:00|1930.6|1929.4|1932.9|1931.7|1933.4|1932.2|1929.4|1928.2|603
1613674800000|2021-02-18 19:00:00|1933.4|1932.2|1936.4|1935.2|1936.9|1935.7|1932.9|1931.7|724
1613678400000|2021-02-18 20:00:00|1935.9|1934.7|1937.3|1935.3|1937.4|1935.4|1934.4|1932.4|684
1613682000000|2021-02-18 21:00:00|1937.4|1935.4|1936.9|1934.9|1937.9|1935.9|1936.5|1934.5|0
1613685600000|2021-02-18 22:00:00|1936.7|1934.7|1937.1|1935.1|1937.1|1935.1|1936.7|1934.7|0
1613689200000|2021-02-18 23:00:00|1936.8|1934.8|1927.6|1926.4|1940.2|1938.2|1927.4|1926.2|1719
1613692800000|2021-02-19 00:00:00|1927.4|1926.6|1932.2|1931.4|1935.9|1935.1|1925.7|1924.9|5766
1613696400000|2021-02-19 01:00:00|1932.7|1931.9|1929.7|1928.9|1935.2|1934.4|1924.7|1923.9|5430
1613700000000|2021-02-19 02:00:00|1929.2|1928.4|1923.2|1922.4|1930.2|1929.4|1919.7|1918.9|4537
1613703600000|2021-02-19 03:00:00|1922.7|1921.9|1925.2|1924.4|1928.7|1927.9|1921.9|1921.1|3724
1613707200000|2021-02-19 04:00:00|1924.7|1923.9|1925.2|1924.4|1930.2|1929.4|1921.7|1920.9|6628
1613710800000|2021-02-19 05:00:00|1925.7|1924.9|1929.7|1928.9|1931.2|1930.4|1925.7|1924.9|7155
1613714400000|2021-02-19 06:00:00|1929.2|1928.4|1933.1|1931.1|1933.5|1931.5|1926.7|1925.9|4005
1613718000000|2021-02-19 07:00:00|1933.5|1931.5|1932.4|1931.2|1934.3|1932.7|1930.9|1929.7|551
1613721600000|2021-02-19 08:00:00|1931.9|1930.7|1933.9|1932.7|1934.9|1933.7|1929.4|1928.2|1344
1613725200000|2021-02-19 09:00:00|1933.4|1932.2|1936.9|1935.7|1938.9|1937.7|1931.4|1930.2|1055
1613728800000|2021-02-19 10:00:00|1936.6|1935.4|1938.4|1937.2|1938.9|1937.7|1935.4|1934.2|612
1613732400000|2021-02-19 11:00:00|1938.6|1937.4|1934.4|1933.2|1939.4|1938.2|1934.4|1933.2|477
1613736000000|2021-02-19 12:00:00|1934.6|1933.4|1939.4|1938.2|1939.9|1938.7|1934.4|1933.2|616
1613739600000|2021-02-19 13:00:00|1938.9|1937.7|1941.9|1940.7|1943.1|1941.9|1938.9|1937.7|534
1613743200000|2021-02-19 14:00:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1937.9|1936.7|1217
1613746800000|2021-02-19 15:00:00|1940.9|1939.7|1945.9|1944.7|1945.9|1944.7|1939.9|1938.7|1468
1613750400000|2021-02-19 16:00:00|1946.4|1945.2|1945.9|1944.7|1947.9|1946.7|1945.4|1944.2|1134
1613754000000|2021-02-19 17:00:00|1945.4|1944.2|1943.4|1942.2|1947.4|1946.2|1942.9|1941.7|1164
1613757600000|2021-02-19 18:00:00|1943.9|1942.7|1946.4|1945.2|1946.4|1945.2|1941.9|1940.7|1341
1613761200000|2021-02-19 19:00:00|1945.9|1944.7|1945.9|1944.7|1946.9|1945.7|1942.9|1941.7|1142
1613764800000|2021-02-19 20:00:00|1946.4|1945.2|1945.5|1943.5|1947.6|1945.7|1943.9|1941.9|564
1613768400000|2021-02-19 21:00:00|1945.3|1943.3|1943.3|1941.3|1945.5|1943.5|1942.6|1940.6|0
1613948400000|2021-02-21 23:00:00|1944.8|1942.8|1948.9|1947.7|1950.4|1949.2|1940.3|1938.3|1811
1613952000000|2021-02-22 00:00:00|1948.7|1947.9|1952.2|1951.4|1954.2|1953.4|1946.2|1945.4|7432
1613955600000|2021-02-22 01:00:00|1951.7|1950.9|1947.7|1946.9|1954.2|1953.4|1946.7|1945.9|4283
1613959200000|2021-02-22 02:00:00|1947.2|1946.4|1941.2|1940.4|1950.2|1949.4|1939.2|1938.4|4066
1613962800000|2021-02-22 03:00:00|1940.9|1940.1|1942.2|1941.4|1943.7|1942.9|1936.2|1935.4|4162
1613966400000|2021-02-22 04:00:00|1942.7|1941.9|1943.7|1942.9|1947.2|1946.4|1942.2|1941.4|3310
1613970000000|2021-02-22 05:00:00|1944.2|1943.4|1938.2|1937.4|1944.9|1944.1|1938.2|1937.4|7506
1613973600000|2021-02-22 06:00:00|1937.7|1936.9|1941.7|1939.7|1942.6|1940.6|1937.2|1936.4|4282
1613977200000|2021-02-22 07:00:00|1941.6|1939.6|1936.6|1935.4|1942|1940|1933.8|1931.8|663
1613980800000|2021-02-22 08:00:00|1936.9|1935.7|1931.4|1930.2|1937.4|1936.2|1929.9|1928.7|1379
1613984400000|2021-02-22 09:00:00|1931.9|1930.7|1934.4|1933.2|1935.9|1934.7|1931.4|1930.2|769
1613988000000|2021-02-22 10:00:00|1934.9|1933.7|1934.4|1933.2|1936.4|1935.2|1933.9|1932.7|667
1613991600000|2021-02-22 11:00:00|1934.1|1932.9|1934.9|1933.7|1936.4|1935.2|1932.9|1931.7|498
1613995200000|2021-02-22 12:00:00|1934.6|1933.4|1933.4|1932.2|1935.9|1934.7|1931.9|1930.7|399
1613998800000|2021-02-22 13:00:00|1933.9|1932.7|1933.4|1932.2|1935.4|1934.2|1930.9|1929.7|521
1614002400000|2021-02-22 14:00:00|1932.9|1931.7|1933.9|1932.7|1934.9|1933.7|1929.9|1928.7|1337
1614006000000|2021-02-22 15:00:00|1933.6|1932.4|1935.4|1934.2|1935.4|1934.2|1930.9|1929.7|1489
1614009600000|2021-02-22 16:00:00|1935.1|1933.9|1940.4|1939.2|1940.9|1939.7|1934.4|1933.2|1946
1614013200000|2021-02-22 17:00:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|767
1614016800000|2021-02-22 18:00:00|1939.9|1938.7|1941.9|1940.7|1942.4|1941.2|1939.4|1938.2|587
1614020400000|2021-02-22 19:00:00|1942.4|1941.2|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|405
1614024000000|2021-02-22 20:00:00|1940.9|1939.7|1932.9|1930.9|1940.9|1939.7|1931.9|1929.9|358
1614027600000|2021-02-22 21:00:00|1932.8|1930.8|1933|1931|1935.1|1933.1|1932.6|1930.6|0
1614031200000|2021-02-22 22:00:00|1932.8|1930.8|1932.7|1930.7|1932.9|1930.9|1932.4|1930.4|0
1614034800000|2021-02-22 23:00:00|1933.3|1931.3|1934.5|1932.5|1937.4|1935.4|1933.3|1931.3|0
1614038400000|2021-02-23 00:00:00|1933.9|1931.9|1931.3|1929.3|1935.5|1933.5|1930.1|1928.1|0
1614042000000|2021-02-23 01:00:00|1931.2|1929.2|1938.3|1936.3|1939.4|1937.4|1931|1929|0
1614045600000|2021-02-23 02:00:00|1938.4|1936.4|1940.3|1938.3|1941.5|1939.5|1937.3|1935.3|0
1614049200000|2021-02-23 03:00:00|1940.2|1938.2|1939|1937|1940.6|1938.6|1935.9|1933.9|0
1614052800000|2021-02-23 04:00:00|1939.1|1937.1|1941|1939|1941.1|1939.1|1938|1936|0
1614056400000|2021-02-23 05:00:00|1940.9|1938.9|1940.8|1938.8|1942.5|1940.5|1940.7|1938.7|0
1614060000000|2021-02-23 06:00:00|1941.3|1939.3|1940|1938|1942.1|1940.1|1938.6|1936.6|0
1614063600000|2021-02-23 07:00:00|1940.2|1938.2|1941.4|1939.4|1941.5|1939.5|1937.9|1935.9|0
1614067200000|2021-02-23 08:00:00|1941.3|1939.3|1935.6|1933.6|1942.7|1940.7|1935.3|1933.3|0
1614070800000|2021-02-23 09:00:00|1935.4|1933.4|1929.8|1927.8|1935.6|1933.6|1928.4|1926.4|0
1614074400000|2021-02-23 10:00:00|1929.6|1927.6|1926.3|1924.3|1930.4|1928.4|1921.5|1919.5|0
1614078000000|2021-02-23 11:00:00|1926.2|1924.2|1928.4|1926.4|1929|1927|1923.9|1921.9|0
1614081600000|2021-02-23 12:00:00|1928.3|1926.3|1930.5|1928.5|1931.1|1929.1|1927.9|1925.9|0
1614085200000|2021-02-23 13:00:00|1930.4|1928.4|1929.7|1927.7|1930.6|1928.6|1927.7|1925.7|0
1614088800000|2021-02-23 14:00:00|1929.6|1927.6|1918.1|1916.1|1929.7|1927.7|1911.3|1909.3|0
1614092400000|2021-02-23 15:00:00|1918|1916|1929.4|1927.4|1931.6|1929.6|1916.8|1914.8|0
1614096000000|2021-02-23 16:00:00|1929.5|1927.5|1925.7|1923.7|1932.7|1930.7|1925.3|1923.3|0
1614099600000|2021-02-23 17:00:00|1925.5|1923.5|1922.4|1920.4|1927.5|1925.5|1922|1920|0
1614103200000|2021-02-23 18:00:00|1922.3|1920.3|1929.2|1927.2|1929.9|1927.9|1921.5|1919.5|0
1614106800000|2021-02-23 19:00:00|1929|1927|1934.6|1932.6|1934.9|1932.9|1928.4|1926.4|0
1614110400000|2021-02-23 20:00:00|1934.7|1932.7|1934.6|1932.6|1940.2|1938.2|1933.8|1931.8|0
1614114000000|2021-02-23 21:00:00|1934.5|1932.5|1933.5|1931.5|1935.5|1933.5|1932.5|1930.5|0
1614117600000|2021-02-23 22:00:00|1933.4|1931.4|1933.6|1931.6|1933.8|1931.8|1933|1931|0
1614121200000|2021-02-23 23:00:00|1933.7|1931.7|1929.9|1928.7|1937.1|1935.9|1928.9|1926.9|2086
1614124800000|2021-02-24 00:00:00|1929.7|1928.9|1919.2|1918.4|1935.2|1934.4|1917.7|1916.9|9995
1614128400000|2021-02-24 01:00:00|1919.4|1918.6|1924.2|1923.4|1928.2|1927.4|1918.9|1918.1|5917
1614132000000|2021-02-24 02:00:00|1923.7|1922.9|1921.7|1920.9|1924.7|1923.9|1918.7|1917.9|3980
1614135600000|2021-02-24 03:00:00|1921.2|1920.4|1914.7|1913.9|1923.7|1922.9|1913.7|1912.9|6496
1614139200000|2021-02-24 04:00:00|1915.2|1914.4|1911.2|1910.4|1916.2|1915.4|1910.7|1909.9|5172
1614142800000|2021-02-24 05:00:00|1910.7|1909.9|1903.2|1902.4|1911.7|1910.9|1903.2|1902.4|12650
1614146400000|2021-02-24 06:00:00|1902.7|1901.9|1904.4|1902.4|1906.1|1904.1|1900.2|1899.3|5759
1614150000000|2021-02-24 07:00:00|1904.3|1902.3|1908.1|1906.9|1908.4|1907.2|1904.2|1902.2|1350
1614153600000|2021-02-24 08:00:00|1907.9|1906.7|1913.9|1912.7|1913.9|1912.7|1906.1|1904.9|2256
1614157200000|2021-02-24 09:00:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1911.6|1910.4|1095
1614160800000|2021-02-24 10:00:00|1915.9|1914.7|1914.9|1913.7|1918.4|1917.2|1914.9|1913.7|1194
1614164400000|2021-02-24 11:00:00|1914.4|1913.2|1916.4|1915.2|1917.9|1916.7|1914.4|1913.2|650
1614168000000|2021-02-24 12:00:00|1916.9|1915.7|1920.1|1918.9|1921.4|1920.2|1916.6|1915.4|891
1614171600000|2021-02-24 13:00:00|1920.4|1919.2|1913.9|1912.7|1921.4|1920.2|1911.9|1910.7|1048
1614175200000|2021-02-24 14:00:00|1913.4|1912.2|1916.1|1914.9|1918.4|1917.2|1912.4|1911.2|2779
1614178800000|2021-02-24 15:00:00|1916.4|1915.2|1923.4|1922.2|1924.4|1923.2|1912.9|1911.7|2386
1614182400000|2021-02-24 16:00:00|1923.9|1922.7|1926.9|1925.7|1928.9|1927.7|1923.4|1922.2|1662
1614186000000|2021-02-24 17:00:00|1927.1|1925.9|1928.9|1927.7|1929.4|1928.2|1926.9|1925.7|651
1614189600000|2021-02-24 18:00:00|1928.6|1927.4|1932.9|1931.7|1932.9|1931.7|1927.4|1926.2|624
1614193200000|2021-02-24 19:00:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1930.4|1929.2|564
1614196800000|2021-02-24 20:00:00|1932.4|1931.2|1930|1928|1933.5|1931.7|1929.9|1927.9|478
1614200400000|2021-02-24 21:00:00|1930.2|1928.2|1929.9|1927.9|1931.7|1929.7|1929.4|1927.4|0
1614204000000|2021-02-24 22:00:00|1930|1928|1929.1|1927.1|1930|1928|1929.1|1927.1|0
1614207600000|2021-02-24 23:00:00|1929.7|1927.7|1930.9|1929.7|1936.9|1935.2|1928.1|1926.1|2392
1614211200000|2021-02-25 00:00:00|1930.7|1929.9|1930.8|1930|1932.3|1931.5|1922.8|1922|8892
1614214800000|2021-02-25 01:00:00|1930.3|1929.5|1929.8|1929|1932.8|1932|1927.3|1926.5|5596
1614218400000|2021-02-25 02:00:00|1929.3|1928.5|1929.8|1929|1930.3|1929.5|1927.3|1926.5|2913
1614222000000|2021-02-25 03:00:00|1929.3|1928.5|1930.3|1929.5|1931.3|1930.5|1928.3|1927.5|3346
1614225600000|2021-02-25 04:00:00|1930.8|1930|1929.3|1928.5|1931.8|1931|1927.8|1927|4078
1614229200000|2021-02-25 05:00:00|1929.5|1928.7|1929.3|1928.5|1930.8|1930|1927.3|1926.5|11408
1614232800000|2021-02-25 06:00:00|1928.8|1928|1934|1932|1934.3|1933.5|1928.3|1927.5|7107
1614236400000|2021-02-25 07:00:00|1934.2|1932.2|1933.5|1932.3|1934.2|1932.3|1930|1928.8|779
1614240000000|2021-02-25 08:00:00|1933|1931.8|1935|1933.8|1936|1934.8|1931|1929.8|2098
1614243600000|2021-02-25 09:00:00|1934.5|1933.3|1934|1932.8|1935|1933.8|1931.5|1930.3|971
1614247200000|2021-02-25 10:00:00|1933.5|1932.3|1935|1933.8|1936.5|1935.3|1932.5|1931.3|861
1614250800000|2021-02-25 11:00:00|1935.2|1934|1931|1929.8|1935.5|1934.3|1930|1928.8|1159
1614254400000|2021-02-25 12:00:00|1931.5|1930.3|1930.7|1929.5|1932.5|1931.3|1929.5|1928.3|648
1614258000000|2021-02-25 13:00:00|1930.5|1929.3|1931|1929.8|1932|1930.8|1929|1927.8|1054
1614261600000|2021-02-25 14:00:00|1930.7|1929.5|1930.5|1929.3|1933|1931.8|1929|1927.8|1352
1614265200000|2021-02-25 15:00:00|1931|1929.8|1927|1925.8|1931.5|1930.3|1922.5|1921.3|2849
1614268800000|2021-02-25 16:00:00|1926.5|1925.3|1918.5|1917.3|1928.5|1927.3|1917.5|1916.3|2457
1614272400000|2021-02-25 17:00:00|1918.2|1917|1912|1910.8|1919.5|1918.3|1912|1910.8|1980
1614276000000|2021-02-25 18:00:00|1911.7|1910.5|1910.5|1909.3|1914.5|1913.3|1908.5|1907.3|2252
1614279600000|2021-02-25 19:00:00|1910|1908.8|1909|1907.8|1915.5|1914.3|1909|1907.8|1226
1614283200000|2021-02-25 20:00:00|1909.2|1908|1902.6|1900.6|1910.5|1909.3|1896.3|1894.3|1081
1614286800000|2021-02-25 21:00:00|1902.4|1900.4|1902.2|1900.2|1906.7|1904.7|1901.2|1899.2|0
1614290400000|2021-02-25 22:00:00|1902.1|1900.1|1901.9|1899.9|1902.3|1900.3|1901.5|1899.5|0
1614294000000|2021-02-25 23:00:00|1902.8|1900.8|1901|1899.8|1908.4|1906.4|1901|1899|2248
1614297600000|2021-02-26 00:00:00|1899.8|1899|1893.8|1893|1900.8|1900|1880.3|1879.5|19438
1614301200000|2021-02-26 01:00:00|1894.3|1893.5|1889.8|1889|1897.3|1896.5|1884.8|1884|10034
1614304800000|2021-02-26 02:00:00|1890.8|1890|1888.8|1888|1891.8|1891|1886.3|1885.5|5676
1614308400000|2021-02-26 03:00:00|1889.3|1888.5|1886.8|1886|1891.8|1891|1882.8|1882|4719
1614312000000|2021-02-26 04:00:00|1886.3|1885.5|1881.3|1880.5|1888.5|1887.7|1877.3|1876.5|9177
1614315600000|2021-02-26 05:00:00|1880.8|1880|1859.3|1858.5|1880.8|1880|1859.3|1858.5|33522
1614319200000|2021-02-26 06:00:00|1859.8|1859|1873.9|1871.9|1877.5|1876.2|1859.8|1859|17174
1614322800000|2021-02-26 07:00:00|1874|1872|1878.5|1877.3|1881.5|1880.3|1870.1|1868.1|3266
1614326400000|2021-02-26 08:00:00|1879|1877.8|1889|1887.8|1891|1889.8|1875.5|1874.3|3745
1614330000000|2021-02-26 09:00:00|1888.7|1887.5|1890|1888.8|1891|1889.8|1886.5|1885.3|2183
1614333600000|2021-02-26 10:00:00|1889.7|1888.5|1886.5|1885.3|1891|1889.8|1886.5|1885.3|1279
1614337200000|2021-02-26 11:00:00|1886.7|1885.5|1881|1879.8|1889|1887.8|1876.5|1875.3|1621
1614340800000|2021-02-26 12:00:00|1881.2|1880|1885|1883.8|1889.5|1888.3|1881|1879.8|1874
1614344400000|2021-02-26 13:00:00|1884.5|1883.3|1891.5|1890.3|1892|1890.8|1883|1881.8|1835
1614348000000|2021-02-26 14:00:00|1891.7|1890.5|1883|1881.8|1893.5|1892.3|1883|1881.8|3116
1614351600000|2021-02-26 15:00:00|1883.5|1882.3|1886.7|1885.5|1890.5|1889.3|1874.5|1873.3|7199
1614355200000|2021-02-26 16:00:00|1887|1885.8|1889.5|1888.3|1892|1890.8|1885|1883.8|4300
1614358800000|2021-02-26 17:00:00|1889.7|1888.5|1889.5|1888.3|1894|1892.8|1888|1886.8|1265
1614362400000|2021-02-26 18:00:00|1890|1888.8|1887.5|1886.3|1893|1891.8|1887|1885.8|969
1614366000000|2021-02-26 19:00:00|1888|1886.8|1888.5|1887.3|1889.5|1888.3|1884.5|1883.3|1067
1614369600000|2021-02-26 20:00:00|1889|1887.8|1880.4|1878.4|1893.5|1891.5|1880.3|1878.3|497
1614373200000|2021-02-26 21:00:00|1880.1|1878.1|1878.8|1876.8|1881.2|1879.2|1875.7|1873.7|0
1614553200000|2021-02-28 23:00:00|1880.9|1878.9|1893.7|1892.5|1902.7|1901.5|1880.9|1878.9|3513
1614556800000|2021-03-01 00:00:00|1893.5|1892.7|1897.3|1896.5|1904.8|1904|1889.8|1889|9569
1614560400000|2021-03-01 01:00:00|1896.8|1896|1895.3|1894.5|1897.8|1897|1891.8|1891|5355
1614564000000|2021-03-01 02:00:00|1895.5|1894.7|1893.8|1893|1897.8|1897|1893.3|1892.5|2614
1614567600000|2021-03-01 03:00:00|1894.3|1893.5|1891.8|1891|1895|1894.2|1890.8|1890|3446
1614571200000|2021-03-01 04:00:00|1892.3|1891.5|1895.8|1895|1896.8|1896|1891.8|1891|3606
1614574800000|2021-03-01 05:00:00|1896.3|1895.5|1902.3|1901.5|1903.8|1903|1895.8|1895|10490
1614578400000|2021-03-01 06:00:00|1902.8|1902|1899.1|1897.1|1904.8|1904|1897|1895|7476
1614582000000|2021-03-01 07:00:00|1899.2|1897.2|1902.2|1901|1903|1901.8|1898.8|1896.8|1026
1614585600000|2021-03-01 08:00:00|1902|1900.8|1899.5|1898.3|1905|1903.8|1899.2|1898|1522
1614589200000|2021-03-01 09:00:00|1899.7|1898.5|1902|1900.8|1903|1901.8|1899|1897.8|1275
1614592800000|2021-03-01 10:00:00|1901.5|1900.3|1901.5|1900.3|1903|1901.8|1899.7|1898.5|604
1614596400000|2021-03-01 11:00:00|1902|1900.8|1899.5|1898.3|1902|1900.8|1898|1896.8|508
1614600000000|2021-03-01 12:00:00|1899|1897.8|1901.5|1900.3|1902|1900.8|1899|1897.8|511
1614603600000|2021-03-01 13:00:00|1901.7|1900.5|1902.5|1901.3|1903.5|1902.3|1901.5|1900.3|429
1614607200000|2021-03-01 14:00:00|1903|1901.8|1906.5|1905.3|1907.2|1906|1901.5|1900.3|2950
1614610800000|2021-03-01 15:00:00|1906.7|1905.5|1916.5|1915.3|1917|1915.8|1905.5|1904.3|2691
1614614400000|2021-03-01 16:00:00|1917|1915.8|1915.5|1914.3|1917|1915.8|1914.5|1913.3|1464
1614618000000|2021-03-01 17:00:00|1915.2|1914|1913|1911.8|1916|1914.8|1913|1911.8|844
1614621600000|2021-03-01 18:00:00|1913.2|1912|1916.5|1915.3|1918|1916.8|1912|1910.8|1073
1614625200000|2021-03-01 19:00:00|1916.2|1915|1918.5|1917.3|1919.5|1918.3|1916|1914.8|1100
1614628800000|2021-03-01 20:00:00|1918.2|1917|1919.4|1917.4|1921.1|1919.1|1915.4|1913.4|592
1614632400000|2021-03-01 21:00:00|1919.3|1917.3|1920.6|1918.6|1921.2|1919.2|1918.7|1916.7|0
1614636000000|2021-03-01 22:00:00|1920.7|1918.7|1920.7|1918.7|1920.7|1918.7|1920.4|1918.4|0
1614639600000|2021-03-01 23:00:00|1920.5|1918.5|1917|1915.8|1926.8|1924.8|1916|1914.8|1447
1614643200000|2021-03-02 00:00:00|1916.8|1916|1905.3|1904.5|1917.3|1916.5|1903.3|1902.5|9199
1614646800000|2021-03-02 01:00:00|1905|1904.2|1894.3|1893.5|1905.8|1905|1894.3|1893.5|6375
1614650400000|2021-03-02 02:00:00|1893.8|1893|1888.3|1887.5|1898.8|1898|1887.3|1886.5|6266
1614654000000|2021-03-02 03:00:00|1888.8|1888|1891.3|1890.5|1892.3|1891.5|1883.3|1882.5|6719
1614657600000|2021-03-02 04:00:00|1891.8|1891|1894.8|1894|1896.8|1896|1889.3|1888.5|6736
1614661200000|2021-03-02 05:00:00|1895.3|1894.5|1895.3|1894.5|1896.8|1896|1887.3|1886.5|10170
1614664800000|2021-03-02 06:00:00|1895.8|1895|1900.8|1898.8|1903.2|1901.2|1892.8|1892|8057
1614668400000|2021-03-02 07:00:00|1900.7|1898.7|1898.5|1897.3|1903.5|1902.3|1898.5|1897.3|1163
1614672000000|2021-03-02 08:00:00|1899|1897.8|1896|1894.8|1905.5|1904.3|1896|1894.8|1972
1614675600000|2021-03-02 09:00:00|1895.5|1894.3|1896.5|1895.3|1898.5|1897.3|1889|1887.8|2934
1614679200000|2021-03-02 10:00:00|1896.7|1895.5|1901|1899.8|1901.5|1900.3|1896|1894.8|823
1614682800000|2021-03-02 11:00:00|1900.5|1899.3|1902.5|1901.3|1904|1902.8|1900|1898.8|662
1614686400000|2021-03-02 12:00:00|1903|1901.8|1903|1901.8|1904.5|1903.3|1902|1900.8|659
1614690000000|2021-03-02 13:00:00|1902.5|1901.3|1903.5|1902.3|1904|1902.8|1900.5|1899.3|860
1614693600000|2021-03-02 14:00:00|1903.7|1902.5|1902|1900.8|1905.5|1904.3|1898.5|1897.3|2104
1614697200000|2021-03-02 15:00:00|1901.5|1900.3|1902|1900.8|1904|1902.8|1896.5|1895.3|3097
1614700800000|2021-03-02 16:00:00|1901.5|1900.3|1900.5|1899.3|1903|1901.8|1899|1897.8|1099
1614704400000|2021-03-02 17:00:00|1900|1898.8|1904.5|1903.3|1906|1904.8|1900|1898.8|782
1614708000000|2021-03-02 18:00:00|1905|1903.8|1905|1903.8|1907.5|1906.3|1904.7|1903.5|666
1614711600000|2021-03-02 19:00:00|1905.5|1904.3|1904|1902.8|1906|1904.8|1901.5|1900.3|523
1614715200000|2021-03-02 20:00:00|1904.5|1903.3|1900.3|1898.3|1906|1904.8|1898.4|1896.4|561
1614718800000|2021-03-02 21:00:00|1900.1|1898.1|1897.6|1895.6|1901.7|1899.7|1896.7|1894.7|0
1614722400000|2021-03-02 22:00:00|1897.7|1895.7|1898|1896|1898.2|1896.2|1897.5|1895.5|0
1614726000000|2021-03-02 23:00:00|1898.2|1896.2|1901.5|1900.3|1907.5|1906.3|1898|1896|1493
1614729600000|2021-03-03 00:00:00|1901.3|1900.5|1896.3|1895.5|1902.5|1901.7|1891.8|1891|7213
1614733200000|2021-03-03 01:00:00|1895.8|1895|1895.8|1895|1897.3|1896.5|1891.3|1890.5|3144
1614736800000|2021-03-03 02:00:00|1895.3|1894.5|1900.3|1899.5|1901.8|1901|1894.8|1894|2758
1614740400000|2021-03-03 03:00:00|1900.8|1900|1896.8|1896|1902.3|1901.5|1896.3|1895.5|10890
1614744000000|2021-03-03 04:00:00|1896.3|1895.5|1896.3|1895.5|1897.8|1897|1893.3|1892.5|3877
1614747600000|2021-03-03 05:00:00|1896.8|1896|1904.8|1904|1906.8|1906|1896.8|1896|14837
1614751200000|2021-03-03 06:00:00|1904.3|1903.5|1906.5|1904.5|1908|1906|1901.3|1900.5|4303
1614754800000|2021-03-03 07:00:00|1906.3|1904.3|1907|1905.8|1911.8|1909.8|1905.5|1903.9|1606
1614758400000|2021-03-03 08:00:00|1906.5|1905.3|1909.5|1908.3|1910.5|1909.3|1906.5|1905.3|1283
1614762000000|2021-03-03 09:00:00|1909|1907.8|1912|1910.8|1913|1911.8|1908.5|1907.3|1168
1614765600000|2021-03-03 10:00:00|1911.5|1910.3|1913.5|1912.3|1914|1912.8|1911|1909.8|1413
1614769200000|2021-03-03 11:00:00|1913.2|1912|1914|1912.8|1914.5|1913.3|1911|1909.8|885
1614772800000|2021-03-03 12:00:00|1913.7|1912.5|1911|1909.8|1914|1912.8|1910.5|1909.3|495
1614776400000|2021-03-03 13:00:00|1910.5|1909.3|1901.5|1900.3|1910.5|1909.3|1898.5|1897.3|1549
1614780000000|2021-03-03 14:00:00|1901|1899.8|1901.5|1900.3|1905.5|1904.3|1898|1896.8|2036
1614783600000|2021-03-03 15:00:00|1901.2|1900|1904|1902.8|1905.5|1904.3|1896.5|1895.3|2724
1614787200000|2021-03-03 16:00:00|1903.5|1902.3|1903.5|1902.3|1906|1904.8|1902.5|1901.3|1272
1614790800000|2021-03-03 17:00:00|1903|1901.8|1902|1900.8|1904.5|1903.3|1901.5|1900.3|531
1614794400000|2021-03-03 18:00:00|1901.5|1900.3|1901|1899.8|1905.5|1904.3|1900.2|1899|733
1614798000000|2021-03-03 19:00:00|1900.7|1899.5|1903|1901.8|1903.5|1902.3|1897.5|1896.3|1354
1614801600000|2021-03-03 20:00:00|1902.5|1901.3|1893.1|1891.1|1903.5|1902.3|1892|1890|550
1614805200000|2021-03-03 21:00:00|1892.9|1890.9|1892.4|1890.4|1894.8|1892.8|1891.2|1889.2|0
1614808800000|2021-03-03 22:00:00|1892.6|1890.6|1892.9|1890.9|1893|1891|1892.3|1890.3|0
1614812400000|2021-03-03 23:00:00|1893.5|1891.5|1889.5|1888.3|1893.6|1892.3|1886.4|1884.4|1991
1614816000000|2021-03-04 00:00:00|1889.3|1888.5|1893.8|1893|1895.3|1894.5|1885|1884.2|9638
1614819600000|2021-03-04 01:00:00|1894.3|1893.5|1885.3|1884.5|1894.3|1893.5|1883.8|1883|4718
1614823200000|2021-03-04 02:00:00|1885.8|1885|1881.8|1881|1886.8|1886|1879.8|1879|5380
1614826800000|2021-03-04 03:00:00|1881.5|1880.7|1869.3|1868.5|1883.8|1883|1869.3|1868.5|5597
1614830400000|2021-03-04 04:00:00|1869.8|1869|1880.8|1880|1881.3|1880.5|1865.8|1865|8497
1614834000000|2021-03-04 05:00:00|1881.3|1880.5|1883.8|1883|1886.3|1885.5|1879.8|1879|13114
1614837600000|2021-03-04 06:00:00|1884.3|1883.5|1888.9|1886.9|1891.3|1890|1883.8|1882.8|6232
1614841200000|2021-03-04 07:00:00|1889|1887|1893.5|1892.3|1895.5|1894.3|1887.9|1885.9|909
1614844800000|2021-03-04 08:00:00|1894|1892.8|1896|1894.8|1898|1896.8|1893|1891.8|1961
1614848400000|2021-03-04 09:00:00|1896.2|1895|1890|1888.8|1897|1895.8|1886.5|1885.3|1259
1614852000000|2021-03-04 10:00:00|1890.2|1889|1890.5|1889.3|1891|1889.8|1887|1885.8|1281
1614855600000|2021-03-04 11:00:00|1890|1888.8|1894.5|1893.3|1895|1893.8|1887.5|1886.3|844
1614859200000|2021-03-04 12:00:00|1895|1893.8|1897|1895.8|1897|1895.8|1894.5|1893.3|2283
1614862800000|2021-03-04 13:00:00|1896.7|1895.5|1900.5|1899.3|1901.5|1900.3|1895|1893.8|1652
1614866400000|2021-03-04 14:00:00|1900.7|1899.5|1896|1894.8|1903.5|1902.3|1895|1893.8|3187
1614870000000|2021-03-04 15:00:00|1896.5|1895.3|1904.5|1903.3|1905.5|1904.3|1893.5|1892.3|3243
1614873600000|2021-03-04 16:00:00|1905|1903.8|1908.5|1907.3|1910.5|1909.3|1902|1900.8|2374
1614877200000|2021-03-04 17:00:00|1909|1907.8|1894.5|1893.3|1911|1909.8|1892.5|1891.3|3495
1614880800000|2021-03-04 18:00:00|1894|1892.8|1885.5|1884.3|1899|1897.8|1885|1883.8|2812
1614884400000|2021-03-04 19:00:00|1886|1884.8|1899|1897.8|1900.5|1899.3|1886|1884.8|2290
1614888000000|2021-03-04 20:00:00|1898.5|1897.3|1895.6|1893.6|1899.7|1898.5|1891.4|1889.4|1052
1614891600000|2021-03-04 21:00:00|1895.5|1893.5|1896.7|1894.7|1898.6|1896.6|1895.5|1893.5|0
1614895200000|2021-03-04 22:00:00|1896.8|1894.8|1896|1894|1897|1895|1895.8|1893.8|0
1614898800000|2021-03-04 23:00:00|1896.4|1894.4|1878.5|1877.3|1896.8|1894.8|1878.5|1877.3|2594
1614902400000|2021-03-05 00:00:00|1877|1876.2|1869.3|1868.5|1881.3|1880.5|1862.8|1862|11902
1614906000000|2021-03-05 01:00:00|1868.8|1868|1865.3|1864.5|1871.8|1871|1860.8|1860|9158
1614909600000|2021-03-05 02:00:00|1864.8|1864|1871.8|1871|1872.8|1872|1860.8|1860|7614
1614913200000|2021-03-05 03:00:00|1871.3|1870.5|1886.3|1885.5|1886.3|1885.5|1869.8|1869|9869
1614916800000|2021-03-05 04:00:00|1885.8|1885|1882.8|1882|1893.3|1892.5|1882.3|1881.5|12367
1614920400000|2021-03-05 05:00:00|1882.5|1881.7|1897.3|1896.5|1897.3|1896.5|1880.3|1879.5|25962
1614924000000|2021-03-05 06:00:00|1896.3|1895.5|1894.2|1892.2|1899.3|1898.5|1890.1|1888.1|10371
1614927600000|2021-03-05 07:00:00|1894|1892|1890|1888.8|1896|1894|1887.5|1886.3|1248
1614931200000|2021-03-05 08:00:00|1889.7|1888.5|1891.5|1890.3|1893|1891.8|1883.2|1882|2398
1614934800000|2021-03-05 09:00:00|1891|1889.8|1893.5|1892.3|1894|1892.8|1889|1887.8|1574
1614938400000|2021-03-05 10:00:00|1894|1892.8|1897.5|1896.3|1899|1897.8|1892.5|1891.3|2262
1614942000000|2021-03-05 11:00:00|1897|1895.8|1903|1901.8|1904|1902.8|1897|1895.8|975
1614945600000|2021-03-05 12:00:00|1902.7|1901.5|1904|1902.8|1904.5|1903.3|1900.5|1899.3|929
1614949200000|2021-03-05 13:00:00|1904.2|1903|1911.5|1910.3|1913.5|1912.3|1895.5|1894.3|2587
1614952800000|2021-03-05 14:00:00|1911|1909.8|1905|1903.8|1917.7|1916.5|1903|1901.8|4666
1614956400000|2021-03-05 15:00:00|1904.5|1903.3|1897.5|1896.3|1907.5|1906.3|1896.5|1895.3|3069
1614960000000|2021-03-05 16:00:00|1897.7|1896.5|1899.5|1898.3|1900|1898.8|1889|1887.8|3694
1614963600000|2021-03-05 17:00:00|1899.2|1898|1905.5|1904.3|1907.5|1906.3|1898.5|1897.3|2830
1614967200000|2021-03-05 18:00:00|1905.2|1904|1910|1908.8|1912|1910.8|1902.5|1901.3|1631
1614970800000|2021-03-05 19:00:00|1910.2|1909|1916|1914.8|1916.2|1915|1907.5|1906.3|1445
1614974400000|2021-03-05 20:00:00|1915.7|1914.5|1920.6|1918.6|1922|1920|1915.7|1914.5|1442
1614978000000|2021-03-05 21:00:00|1920.7|1918.7|1922.2|1920.2|1923|1921|1920.2|1918.2|0
1615158000000|2021-03-07 23:00:00|1926.8|1924.8|1921.6|1920.4|1937|1935|1918.4|1917.2|15304
1615161600000|2021-03-08 00:00:00|1921.4|1920.6|1917.7|1916.9|1922.2|1921.4|1908.2|1907.4|22140
1615165200000|2021-03-08 01:00:00|1917.2|1916.4|1917.2|1916.4|1921.2|1920.4|1914.2|1913.4|11931
1615168800000|2021-03-08 02:00:00|1916.7|1915.9|1908.2|1907.4|1917.7|1916.9|1903.2|1902.4|20065
1615172400000|2021-03-08 03:00:00|1908.7|1907.9|1900.2|1899.4|1909.2|1908.4|1894.7|1893.9|10923
1615176000000|2021-03-08 04:00:00|1899.9|1899.1|1894.2|1893.4|1901.2|1900.4|1892.2|1891.4|23243
1615179600000|2021-03-08 05:00:00|1894.7|1893.9|1892.7|1891.9|1895.2|1894.4|1885.9|1885.1|21614
1615183200000|2021-03-08 06:00:00|1893.2|1892.4|1897.1|1895.1|1901|1899.4|1892.7|1891.9|7851
1615186800000|2021-03-08 07:00:00|1897.2|1895.2|1896.9|1895.7|1900.7|1898.7|1893.7|1891.7|1426
1615190400000|2021-03-08 08:00:00|1896.4|1895.2|1899.9|1898.7|1900.4|1899.2|1890.1|1888.9|7938
1615194000000|2021-03-08 09:00:00|1900.4|1899.2|1895.9|1894.7|1900.4|1899.2|1890.4|1889.2|9006
1615197600000|2021-03-08 10:00:00|1895.6|1894.4|1899.4|1898.2|1899.9|1898.7|1893.4|1892.2|8502
1615201200000|2021-03-08 11:00:00|1899.9|1898.7|1903.9|1902.7|1903.9|1902.7|1898.6|1897.4|3118
1615204800000|2021-03-08 12:00:00|1903.6|1902.4|1902.9|1901.7|1905.4|1904.2|1899.9|1898.7|1909
1615208400000|2021-03-08 13:00:00|1902.4|1901.2|1909.9|1908.7|1909.9|1908.7|1901.4|1900.2|3315
1615212000000|2021-03-08 14:00:00|1909.4|1908.2|1911.4|1910.2|1917.1|1915.9|1906.9|1905.7|7543
1615215600000|2021-03-08 15:00:00|1911.9|1910.7|1919.4|1918.2|1920.9|1919.7|1909.4|1908.2|4709
1615219200000|2021-03-08 16:00:00|1919.9|1918.7|1914.6|1913.4|1920.9|1919.7|1914.4|1913.2|4660
1615222800000|2021-03-08 17:00:00|1914.4|1913.2|1920.9|1919.7|1923.9|1922.7|1914.4|1913.2|3626
1615226400000|2021-03-08 18:00:00|1920.6|1919.4|1915.4|1914.2|1922.9|1921.7|1914.9|1913.7|842
1615230000000|2021-03-08 19:00:00|1914.9|1913.7|1914.4|1913.2|1919.9|1918.7|1911.9|1910.7|1162
1615233600000|2021-03-08 20:00:00|1913.9|1912.7|1911.1|1909.1|1915.2|1913.2|1909.4|1908.2|2793
1615237200000|2021-03-08 21:00:00|1911|1909|1912.3|1910.3|1913.8|1911.8|1910.4|1908.4|0
1615240800000|2021-03-08 22:00:00|1912.4|1910.4|1912.8|1910.8|1912.9|1910.9|1912.2|1910.2|0
1615244400000|2021-03-08 23:00:00|1913.2|1911.2|1906.9|1905.7|1919.2|1917.2|1906.4|1905.2|32120
1615248000000|2021-03-09 00:00:00|1906.7|1905.9|1903.7|1902.9|1907.7|1906.9|1894.7|1893.9|49032
1615251600000|2021-03-09 01:00:00|1904.2|1903.4|1900.2|1899.4|1915.4|1914.6|1899.2|1898.4|41624
1615255200000|2021-03-09 02:00:00|1900.7|1899.9|1910.7|1909.9|1910.7|1909.9|1900.2|1899.4|12451
1615258800000|2021-03-09 03:00:00|1910.4|1909.6|1912.2|1911.4|1916.7|1915.9|1909.2|1908.4|13454
1615262400000|2021-03-09 04:00:00|1912.7|1911.9|1912.4|1911.6|1914.7|1913.9|1906.2|1905.4|49256
1615266000000|2021-03-09 05:00:00|1912.2|1911.4|1916.2|1915.4|1919.7|1918.9|1911.7|1910.9|28433
1615269600000|2021-03-09 06:00:00|1916.7|1915.9|1914.1|1912.1|1920.4|1919.4|1913.7|1911.7|6834
1615273200000|2021-03-09 07:00:00|1914.4|1912.4|1912.4|1911.2|1915.4|1913.4|1908.9|1907.7|6721
1615276800000|2021-03-09 08:00:00|1912.1|1910.9|1915.4|1914.2|1917.9|1916.7|1910.4|1909.2|3697
1615280400000|2021-03-09 09:00:00|1915.1|1913.9|1921.9|1920.7|1924.4|1923.2|1914.9|1913.7|3846
1615284000000|2021-03-09 10:00:00|1922.1|1920.9|1921.4|1920.2|1925.4|1924.2|1920.1|1918.9|7584
1615287600000|2021-03-09 11:00:00|1920.9|1919.7|1923.4|1922.2|1926.4|1925.2|1920.9|1919.7|2838
1615291200000|2021-03-09 12:00:00|1922.9|1921.7|1921.4|1920.2|1924.4|1923.2|1919.9|1918.7|787
1615294800000|2021-03-09 13:00:00|1921.9|1920.7|1921.9|1920.7|1923.4|1922.2|1920.1|1918.9|2005
1615298400000|2021-03-09 14:00:00|1922.1|1920.9|1923.9|1922.7|1924.9|1923.7|1917.4|1916.2|4729
1615302000000|2021-03-09 15:00:00|1924.1|1922.9|1927.4|1926.2|1928.4|1927.2|1922.4|1921.2|4722
1615305600000|2021-03-09 16:00:00|1927.6|1926.4|1927.4|1926.2|1928.4|1927.2|1925.4|1924.2|3678
1615309200000|2021-03-09 17:00:00|1927.9|1926.7|1928.9|1927.7|1930.9|1929.7|1926.9|1925.7|2407
1615312800000|2021-03-09 18:00:00|1929.4|1928.2|1929.9|1928.7|1931.4|1930.2|1928.9|1927.7|1170
1615316400000|2021-03-09 19:00:00|1930.4|1929.2|1927.9|1926.7|1930.4|1929.2|1927.4|1926.2|514
1615320000000|2021-03-09 20:00:00|1928.1|1926.9|1925|1923|1929.5|1928.2|1924.5|1922.5|470
1615323600000|2021-03-09 21:00:00|1925.1|1923.1|1924.2|1922.2|1925.4|1923.4|1922.8|1920.8|0
1615327200000|2021-03-09 22:00:00|1924.3|1922.3|1925.3|1923.3|1925.4|1923.4|1924|1922|0
1615330800000|2021-03-09 23:00:00|1925.6|1923.6|1920.4|1919.2|1930|1928|1918.1|1916.9|12388
1615334400000|2021-03-10 00:00:00|1920.2|1919.4|1915.7|1914.9|1923.7|1922.9|1913.7|1912.9|28695
1615338000000|2021-03-10 01:00:00|1915.4|1914.6|1918.7|1917.9|1924.2|1923.4|1914.7|1913.9|7332
1615341600000|2021-03-10 02:00:00|1919.2|1918.4|1923.7|1922.9|1924.2|1923.4|1917.2|1916.4|7935
1615345200000|2021-03-10 03:00:00|1924.2|1923.4|1916.9|1916.1|1924.7|1923.9|1916.4|1915.6|12183
1615348800000|2021-03-10 04:00:00|1916.7|1915.9|1919.2|1918.4|1922.7|1921.9|1913.7|1912.9|9122
1615352400000|2021-03-10 05:00:00|1919.7|1918.9|1919.1|1918.3|1921.9|1921.1|1914.2|1913.4|13305
1615356000000|2021-03-10 06:00:00|1919.6|1918.8|1917.4|1915.4|1920.6|1919.8|1916.4|1914.4|3808
1615359600000|2021-03-10 07:00:00|1917.2|1915.2|1919.8|1918.6|1921.3|1920.1|1916.4|1914.4|1965
1615363200000|2021-03-10 08:00:00|1919.3|1918.1|1924.8|1923.6|1925.3|1924.1|1917.8|1916.6|2511
1615366800000|2021-03-10 09:00:00|1925.3|1924.1|1925.8|1924.6|1926.8|1925.6|1923.5|1922.3|1272
1615370400000|2021-03-10 10:00:00|1926|1924.8|1924.3|1923.1|1927.3|1926.1|1924.3|1923.1|953
1615374000000|2021-03-10 11:00:00|1923.8|1922.6|1925.8|1924.6|1926.8|1925.6|1922.8|1921.6|863
1615377600000|2021-03-10 12:00:00|1925.3|1924.1|1925.3|1924.1|1927.3|1926.1|1924.3|1923.1|793
1615381200000|2021-03-10 13:00:00|1924.8|1923.6|1926.3|1925.1|1927.8|1926.6|1922.3|1921.1|1368
1615384800000|2021-03-10 14:00:00|1926.5|1925.3|1930.3|1929.1|1932.3|1931.1|1924.8|1923.6|2944
1615388400000|2021-03-10 15:00:00|1930.8|1929.6|1929|1927.8|1932|1930.8|1925.3|1924.1|2146
1615392000000|2021-03-10 16:00:00|1928.8|1927.6|1932.8|1931.6|1933.8|1932.6|1927.3|1926.1|2008
1615395600000|2021-03-10 17:00:00|1932.3|1931.1|1934.8|1933.6|1934.8|1933.6|1931.3|1930.1|2029
1615399200000|2021-03-10 18:00:00|1935.3|1934.1|1932.8|1931.6|1935.8|1934.6|1930.3|1929.1|1848
1615402800000|2021-03-10 19:00:00|1932.3|1931.1|1932.8|1931.6|1934.8|1933.6|1931.8|1930.6|2580
1615406400000|2021-03-10 20:00:00|1932.3|1931.1|1932.6|1930.6|1936.7|1934.7|1931.3|1930|824
1615410000000|2021-03-10 21:00:00|1932.4|1930.4|1933.4|1931.4|1934.1|1932.1|1931.7|1929.7|0
1615413600000|2021-03-10 22:00:00|1933.2|1931.2|1933.3|1931.3|1933.5|1931.5|1933.2|1931.2|0
1615417200000|2021-03-10 23:00:00|1933.4|1931.4|1921.5|1920.3|1937|1935|1921.3|1920.1|2228
1615420800000|2021-03-11 00:00:00|1921.3|1920.5|1921.1|1920.3|1926.1|1925.3|1917.6|1916.8|14248
1615424400000|2021-03-11 01:00:00|1920.6|1919.8|1925.6|1924.8|1926.1|1925.3|1918.6|1917.8|6213
1615428000000|2021-03-11 02:00:00|1926.1|1925.3|1927.1|1926.3|1927.6|1926.8|1924.1|1923.3|4409
1615431600000|2021-03-11 03:00:00|1927.6|1926.8|1920.1|1919.3|1929.1|1928.3|1920.1|1919.3|6418
1615435200000|2021-03-11 04:00:00|1919.8|1919|1923.6|1922.8|1924.1|1923.3|1919.1|1918.3|4695
1615438800000|2021-03-11 05:00:00|1923.1|1922.3|1927.1|1926.3|1928.6|1927.8|1922.6|1921.8|11844
1615442400000|2021-03-11 06:00:00|1926.6|1925.8|1929.8|1927.8|1929.8|1927.8|1923.3|1922|3931
1615446000000|2021-03-11 07:00:00|1929.6|1927.6|1931.8|1930.6|1932.8|1931.6|1928.1|1926.1|800
1615449600000|2021-03-11 08:00:00|1931.3|1930.1|1931.3|1930.1|1932.3|1931.1|1929.3|1928.1|889
1615453200000|2021-03-11 09:00:00|1931.8|1930.6|1929.3|1928.1|1933.8|1932.6|1929.3|1928.1|812
1615456800000|2021-03-11 10:00:00|1929.8|1928.6|1930.3|1929.1|1930.8|1929.6|1928.3|1927.1|907
1615460400000|2021-03-11 11:00:00|1929.8|1928.6|1929.3|1928.1|1930.3|1929.1|1928.3|1927.1|563
1615464000000|2021-03-11 12:00:00|1928.8|1927.6|1928.3|1927.1|1929.8|1928.6|1927.3|1926.1|1440
1615467600000|2021-03-11 13:00:00|1928.8|1927.6|1929.3|1928.1|1929.8|1928.6|1927.3|1926.1|1055
1615471200000|2021-03-11 14:00:00|1929.8|1928.6|1929.3|1928.1|1930.3|1929.1|1926.3|1925.1|1602
1615474800000|2021-03-11 15:00:00|1929.8|1928.6|1929.8|1928.6|1930.8|1929.6|1925.8|1924.6|1633
1615478400000|2021-03-11 16:00:00|1929.3|1928.1|1929.3|1928.1|1931.8|1930.6|1929.3|1928.1|1236
1615482000000|2021-03-11 17:00:00|1929.8|1928.6|1927.8|1926.6|1930.3|1929.1|1926.8|1925.6|1356
1615485600000|2021-03-11 18:00:00|1927.3|1926.1|1923.8|1922.6|1928.3|1927.1|1923.8|1922.6|1384
1615489200000|2021-03-11 19:00:00|1924.3|1923.1|1920.8|1919.6|1924.8|1923.6|1920.3|1919.1|1755
1615492800000|2021-03-11 20:00:00|1920.3|1919.1|1922.2|1920.2|1923.1|1921.1|1919.8|1918.6|942
1615496400000|2021-03-11 21:00:00|1922.3|1920.3|1924.3|1922.3|1924.5|1922.5|1921.4|1919.4|5
1615500000000|2021-03-11 22:00:00|1924.4|1922.4|1925.1|1923.1|1925.1|1923.1|1924.3|1922.3|0
1615503600000|2021-03-11 23:00:00|1925|1923|1930|1928.8|1934|1932.8|1924.8|1922.8|2529
1615507200000|2021-03-12 00:00:00|1930.3|1929.1|1928.1|1927.3|1930.6|1929.8|1923.1|1922.3|9896
1615510800000|2021-03-12 01:00:00|1927.6|1926.8|1937.6|1936.8|1938.1|1937.3|1927.6|1926.8|4819
1615514400000|2021-03-12 02:00:00|1938.1|1937.3|1941.1|1940.3|1944.1|1943.3|1938.1|1937.3|4261
1615518000000|2021-03-12 03:00:00|1941.6|1940.8|1944.1|1943.3|1944.6|1943.8|1940.6|1939.8|3466
1615521600000|2021-03-12 04:00:00|1944.6|1943.8|1950.6|1949.8|1951.1|1950.3|1943.6|1942.8|5206
1615525200000|2021-03-12 05:00:00|1951.1|1950.3|1950.6|1949.8|1951.6|1950.8|1948.1|1947.3|8695
1615528800000|2021-03-12 06:00:00|1951.1|1950.3|1950.8|1948.8|1954.3|1953.3|1950.7|1948.7|4756
1615532400000|2021-03-12 07:00:00|1950.7|1948.7|1947.3|1946.1|1951.7|1949.7|1946.8|1944.8|1693
1615536000000|2021-03-12 08:00:00|1947.8|1946.6|1943.3|1942.1|1947.8|1946.6|1941.8|1940.6|1165
1615539600000|2021-03-12 09:00:00|1943|1941.8|1944.8|1943.6|1945.8|1944.6|1942.8|1941.6|676
1615543200000|2021-03-12 10:00:00|1945.3|1944.1|1945.3|1944.1|1947.8|1946.6|1942.3|1941.1|955
1615546800000|2021-03-12 11:00:00|1945.8|1944.6|1942.8|1941.6|1945.8|1944.6|1941.3|1940.1|922
1615550400000|2021-03-12 12:00:00|1943.3|1942.1|1947.3|1946.1|1947.3|1946.1|1942.8|1941.6|573
1615554000000|2021-03-12 13:00:00|1947.5|1946.3|1945.8|1944.6|1949|1947.8|1945.8|1944.6|383
1615557600000|2021-03-12 14:00:00|1945.5|1944.3|1950.3|1949.1|1950.3|1949.1|1945.5|1944.3|1123
1615561200000|2021-03-12 15:00:00|1949.8|1948.6|1949.3|1948.1|1951.3|1950.1|1948.3|1947.1|1961
1615564800000|2021-03-12 16:00:00|1949|1947.8|1949.3|1948.1|1950.3|1949.1|1947.8|1946.6|1457
1615568400000|2021-03-12 17:00:00|1949.8|1948.6|1951.3|1950.1|1951.8|1950.6|1948.3|1947.1|1172
1615572000000|2021-03-12 18:00:00|1950.8|1949.6|1954.3|1953.1|1955.3|1954.1|1949.8|1948.6|1298
1615575600000|2021-03-12 19:00:00|1954.5|1953.3|1956.8|1955.6|1957.3|1956.1|1954.3|1953.1|1102
1615579200000|2021-03-12 20:00:00|1957|1955.8|1959.5|1957.5|1960|1958|1956.3|1955.1|609
1615582800000|2021-03-12 21:00:00|1959.3|1957.3|1958.9|1956.9|1960.3|1958.3|1957.8|1955.8|0
1615759200000|2021-03-14 22:00:00|1961.7|1959.7|1956.4|1954.4|1961.7|1959.7|1956.1|1954.1|0
1615762800000|2021-03-14 23:00:00|1956.3|1954.3|1961.3|1960.1|1962.3|1961.1|1956.3|1954.3|2126
1615766400000|2021-03-15 00:00:00|1961.1|1960.3|1960.6|1959.8|1965.1|1964.3|1954.6|1953.8|7991
1615770000000|2021-03-15 01:00:00|1961.1|1960.3|1967.6|1966.8|1968.1|1967.3|1960.1|1959.3|6603
1615773600000|2021-03-15 02:00:00|1968.1|1967.3|1963.6|1962.8|1969.6|1968.8|1962.6|1961.8|3494
1615777200000|2021-03-15 03:00:00|1964.1|1963.3|1963.1|1962.3|1964.1|1963.3|1957.1|1956.3|3305
1615780800000|2021-03-15 04:00:00|1963.6|1962.8|1966.1|1965.3|1966.6|1965.8|1961.6|1960.8|3523
1615784400000|2021-03-15 05:00:00|1966.6|1965.8|1968.6|1967.8|1969.1|1968.3|1964.1|1963.3|9938
1615788000000|2021-03-15 06:00:00|1968.1|1967.3|1966.3|1964.3|1970.6|1969.8|1964.1|1962.1|5265
1615791600000|2021-03-15 07:00:00|1966.5|1964.5|1964.3|1963.1|1966.5|1964.5|1961.3|1960.1|688
1615795200000|2021-03-15 08:00:00|1964|1962.8|1966.8|1965.6|1967.3|1966.1|1963.3|1962.1|545
1615798800000|2021-03-15 09:00:00|1967|1965.8|1967.8|1966.6|1969.8|1968.6|1966.3|1965.1|677
1615802400000|2021-03-15 10:00:00|1968|1966.8|1966.8|1965.6|1968.3|1967.1|1965.8|1964.6|419
1615806000000|2021-03-15 11:00:00|1966.5|1965.3|1965|1963.8|1966.8|1965.6|1964.3|1963.1|303
1615809600000|2021-03-15 12:00:00|1965.3|1964.1|1964.8|1963.6|1965.8|1964.6|1963.8|1962.6|481
1615813200000|2021-03-15 13:00:00|1965|1963.8|1969.3|1968.1|1969.3|1968.1|1964.8|1963.6|1167
1615816800000|2021-03-15 14:00:00|1968.8|1967.6|1967.8|1966.6|1969.3|1968.1|1965.8|1964.6|1794
1615820400000|2021-03-15 15:00:00|1967.3|1966.1|1962.3|1961.1|1968.3|1967.1|1958.8|1957.6|1061
1615824000000|2021-03-15 16:00:00|1962|1960.8|1966.3|1965.1|1966.8|1965.6|1962|1960.8|623
1615827600000|2021-03-15 17:00:00|1965.8|1964.6|1967.8|1966.6|1967.8|1966.6|1965.8|1964.6|517
1615831200000|2021-03-15 18:00:00|1968.3|1967.1|1967.8|1966.6|1968.8|1967.6|1967.8|1966.6|345
1615834800000|2021-03-15 19:00:00|1968.3|1967.1|1971.8|1970.6|1972.8|1971.6|1967.8|1966.6|977
1615838400000|2021-03-15 20:00:00|1972|1970.8|1973.1|1971.1|1973.6|1971.6|1971.8|1970.1|156
1615842000000|2021-03-15 21:00:00|1973.2|1971.2|1973.2|1971.2|1973.5|1971.5|1973.1|1971.1|0
1615845600000|2021-03-15 22:00:00|1973.7|1971.7|1974.2|1972.2|1975.9|1973.9|1973|1971|0
1615849200000|2021-03-15 23:00:00|1974.3|1972.3|1969.8|1968.6|1976.1|1974.1|1969.3|1968.1|1209
1615852800000|2021-03-16 00:00:00|1969.6|1968.8|1974.1|1973.3|1976.6|1975.8|1969.1|1968.3|5770
1615856400000|2021-03-16 01:00:00|1974.6|1973.8|1980.1|1979.3|1982.6|1981.8|1974.6|1973.8|5755
1615860000000|2021-03-16 02:00:00|1980.3|1979.5|1981.1|1980.3|1981.1|1980.3|1977.6|1976.8|3896
1615863600000|2021-03-16 03:00:00|1981.6|1980.8|1978.6|1977.8|1982.1|1981.3|1976.6|1975.8|3517
1615867200000|2021-03-16 04:00:00|1979.1|1978.3|1979.6|1978.8|1981.1|1980.3|1977.1|1976.3|4760
1615870800000|2021-03-16 05:00:00|1980.1|1979.3|1981.1|1980.3|1981.6|1980.8|1977.1|1976.3|9593
1615874400000|2021-03-16 06:00:00|1981.8|1981|1982.9|1980.9|1983.1|1982.3|1979.2|1977.2|5924
1615878000000|2021-03-16 07:00:00|1982.8|1980.8|1980.3|1979.1|1982.9|1980.9|1979.3|1978.1|758
1615881600000|2021-03-16 08:00:00|1980.5|1979.3|1977.3|1976.1|1980.8|1979.6|1976.5|1975.3|1117
1615885200000|2021-03-16 09:00:00|1977|1975.8|1976.8|1975.6|1979.3|1978.1|1975.8|1974.6|662
1615888800000|2021-03-16 10:00:00|1977|1975.8|1978.8|1977.6|1979|1977.8|1976.8|1975.6|332
1615892400000|2021-03-16 11:00:00|1979.3|1978.1|1979.8|1978.6|1980.8|1979.6|1978.8|1977.6|542
1615896000000|2021-03-16 12:00:00|1980.3|1979.1|1979.8|1978.6|1980.8|1979.6|1979.3|1978.1|636
1615899600000|2021-03-16 13:00:00|1979.5|1978.3|1978.3|1977.1|1979.8|1978.6|1977.5|1976.3|1257
1615903200000|2021-03-16 14:00:00|1978.8|1977.6|1978.8|1977.6|1980.8|1979.6|1977.8|1976.6|1024
1615906800000|2021-03-16 15:00:00|1978.3|1977.1|1982.3|1981.1|1982.3|1981.1|1977.3|1976.1|1270
1615910400000|2021-03-16 16:00:00|1982.5|1981.3|1982.8|1981.6|1984.3|1983.1|1981.3|1980.1|1377
1615914000000|2021-03-16 17:00:00|1982.3|1981.1|1979.8|1978.6|1982.8|1981.6|1979.8|1978.6|830
1615917600000|2021-03-16 18:00:00|1980.3|1979.1|1978.8|1977.6|1980.3|1979.1|1976.3|1975.1|1177
1615921200000|2021-03-16 19:00:00|1978.5|1977.3|1978.3|1977.1|1980.8|1979.6|1977.3|1976.1|540
1615924800000|2021-03-16 20:00:00|1978|1976.8|1978|1976|1980.4|1978.6|1977.9|1975.9|146
1615928400000|2021-03-16 21:00:00|1977.7|1975.7|1977.3|1975.3|1977.8|1975.8|1977|1975|0
1615932000000|2021-03-16 22:00:00|1977.9|1975.9|1976.9|1974.9|1978.4|1976.4|1976.8|1974.8|0
1615935600000|2021-03-16 23:00:00|1976.2|1974.2|1974.3|1973.1|1978.5|1977.3|1974.3|1973.1|1227
1615939200000|2021-03-17 00:00:00|1974.1|1973.3|1981.1|1980.3|1982.1|1981.3|1973.1|1972.3|5626
1615942800000|2021-03-17 01:00:00|1981.6|1980.8|1984.1|1983.3|1985.6|1984.8|1981.1|1980.3|4346
1615946400000|2021-03-17 02:00:00|1984.6|1983.8|1983.6|1982.8|1984.8|1984|1982.1|1981.3|2856
1615950000000|2021-03-17 03:00:00|1984.1|1983.3|1980.6|1979.8|1984.3|1983.5|1979.1|1978.3|5368
1615953600000|2021-03-17 04:00:00|1981.1|1980.3|1983.1|1982.3|1983.1|1982.3|1978.1|1977.3|3873
1615957200000|2021-03-17 05:00:00|1982.6|1981.8|1984.6|1983.8|1985.1|1984.3|1980.1|1979.3|7283
1615960800000|2021-03-17 06:00:00|1985|1984.2|1982.4|1980.4|1985|1984.2|1981.8|1979.8|4720
1615964400000|2021-03-17 07:00:00|1982.6|1980.6|1980.7|1979.5|1982.8|1980.8|1979.7|1978.5|648
1615968000000|2021-03-17 08:00:00|1980.2|1979|1981.2|1980|1982.2|1981|1979.7|1978.5|558
1615971600000|2021-03-17 09:00:00|1980.7|1979.5|1981.7|1980.5|1982.2|1981|1980.2|1979|345
1615975200000|2021-03-17 10:00:00|1982.2|1981|1981.2|1980|1982.7|1981.5|1981.2|1980|416
1615978800000|2021-03-17 11:00:00|1980.9|1979.7|1979.2|1978|1982.7|1981.5|1978.2|1977|679
1615982400000|2021-03-17 12:00:00|1978.7|1977.5|1981.2|1980|1981.7|1980.5|1978.7|1977.5|516
1615986000000|2021-03-17 13:00:00|1980.7|1979.5|1983.2|1982|1983.2|1982|1979.7|1978.5|1142
1615989600000|2021-03-17 14:00:00|1982.7|1981.5|1980.7|1979.5|1983.2|1982|1978.7|1977.5|1405
1615993200000|2021-03-17 15:00:00|1980.2|1979|1985.7|1984.5|1985.7|1984.5|1980.2|1979|1757
1615996800000|2021-03-17 16:00:00|1985.2|1984|1982.7|1981.5|1986.7|1985.5|1982.7|1981.5|849
1616000400000|2021-03-17 17:00:00|1983.2|1982|1982.4|1981.2|1984.2|1983|1982.2|1981|340
1616004000000|2021-03-17 18:00:00|1982.7|1981.5|1989.7|1988.5|1991.7|1990.5|1982.7|1981.5|1748
1616007600000|2021-03-17 19:00:00|1990.2|1989|1990.2|1989|1990.9|1989.7|1988.2|1987|1462
1616011200000|2021-03-17 20:00:00|1990.4|1989.2|1990.6|1988.6|1993.6|1991.6|1990.2|1988.4|289
1616014800000|2021-03-17 21:00:00|1990.8|1988.8|1990.8|1988.8|1991|1989|1990.6|1988.6|0
1616018400000|2021-03-17 22:00:00|1990.9|1988.9|1992.8|1990.8|1993.1|1991.1|1990.8|1988.8|0
1616022000000|2021-03-17 23:00:00|1993.1|1991.1|1996.4|1995.2|1998.2|1997|1991.2|1990|1667
1616025600000|2021-03-18 00:00:00|1996.2|1995.4|2011.5|2010.7|2011.5|2010.7|1996.2|1995.4|11812
1616029200000|2021-03-18 01:00:00|2011.7|2010.9|2008.5|2007.7|2014|2013.2|2007|2006.2|7116
1616032800000|2021-03-18 02:00:00|2009|2008.2|2010|2009.2|2010.5|2009.7|2007|2006.2|2930
1616036400000|2021-03-18 03:00:00|2009.5|2008.7|2004|2003.2|2009.5|2008.7|1993.5|1992.7|10984
1616040000000|2021-03-18 04:00:00|2004.5|2003.7|2007.5|2006.7|2008|2007.2|1999.5|1998.7|6344
1616043600000|2021-03-18 05:00:00|2007|2006.2|2010|2009.2|2011|2010.2|2006.5|2005.7|10640
1616047200000|2021-03-18 06:00:00|2009.5|2008.7|2012|2010|2013.4|2011.4|2006|2004.7|5369
1616050800000|2021-03-18 07:00:00|2012.2|2010.2|2006.2|2005|2012.6|2010.6|2004.2|2003|1503
1616054400000|2021-03-18 08:00:00|2005.7|2004.5|2001.7|2000.5|2007.2|2006|1999.4|1998.2|1505
1616058000000|2021-03-18 09:00:00|2001.4|2000.2|2004.2|2003|2004.7|2003.5|2001.2|2000|583
1616061600000|2021-03-18 10:00:00|2003.9|2002.7|2004.7|2003.5|2006.2|2005|2003.2|2002|540
1616065200000|2021-03-18 11:00:00|2004.4|2003.2|2003.7|2002.5|2005.2|2004|2000.7|1999.5|1256
1616068800000|2021-03-18 12:00:00|2004.2|2003|2003.2|2002|2006.2|2005|2001.7|2000.5|1154
1616072400000|2021-03-18 13:00:00|2002.7|2001.5|2004.7|2003.5|2005.2|2004|2000.7|1999.5|1967
1616076000000|2021-03-18 14:00:00|2005.2|2004|2007.7|2006.5|2009.2|2008|2003.2|2002|1905
1616079600000|2021-03-18 15:00:00|2007.9|2006.7|2011.7|2010.5|2012.2|2011|2007.7|2006.5|2065
1616083200000|2021-03-18 16:00:00|2011.9|2010.7|2011.2|2010|2015.7|2014.5|2009.7|2008.5|3537
1616086800000|2021-03-18 17:00:00|2010.7|2009.5|2014.2|2013|2015.2|2014|2010.7|2009.5|1400
1616090400000|2021-03-18 18:00:00|2013.9|2012.7|2007.2|2006|2014.2|2013|2003.7|2002.5|1519
1616094000000|2021-03-18 19:00:00|2007.4|2006.2|1996.7|1995.5|2007.7|2006.5|1996.4|1995.2|2004
1616097600000|2021-03-18 20:00:00|1996.9|1995.7|1999.5|1997.5|2000.4|1999.2|1996.7|1995.5|235
1616101200000|2021-03-18 21:00:00|1999.4|1997.4|1999.9|1997.9|2000.2|1998.2|1999.2|1997.2|0
1616104800000|2021-03-18 22:00:00|1999.8|1997.8|1999.2|1997.2|2003.5|2001.5|1997.6|1995.6|0
1616108400000|2021-03-18 23:00:00|1999.4|1997.4|1995.2|1994|2000|1998|1993.7|1992.5|1873
1616112000000|2021-03-19 00:00:00|1995|1994.2|2004.5|2003.7|2005.5|2004.7|1994|1993.2|8865
1616115600000|2021-03-19 01:00:00|2004|2003.2|2006|2005.2|2006.5|2005.7|2000.5|1999.7|5647
1616119200000|2021-03-19 02:00:00|2005.5|2004.7|2002.5|2001.7|2005.5|2004.7|2001.5|2000.7|2731
1616122800000|2021-03-19 03:00:00|2002.7|2001.9|2002.5|2001.7|2011|2010.2|1998.2|1997.4|10701
1616126400000|2021-03-19 04:00:00|2003|2002.2|2013.5|2012.7|2016|2015.2|2000|1999.2|12152
1616130000000|2021-03-19 05:00:00|2014|2013.2|2015|2014.2|2016|2015.2|2009|2008.2|15564
1616133600000|2021-03-19 06:00:00|2014|2013.2|2004.9|2002.9|2015.5|2014.7|2000.7|1999.6|8552
1616137200000|2021-03-19 07:00:00|2005.1|2003.1|2007.7|2006.5|2009.7|2008.5|2004.2|2002.2|2251
1616140800000|2021-03-19 08:00:00|2008.2|2007|2011.7|2010.5|2012.2|2011|2006.7|2005.5|2152
1616144400000|2021-03-19 09:00:00|2011.9|2010.7|2023.2|2022|2023.2|2022|2011.7|2010.5|4231
1616148000000|2021-03-19 10:00:00|2022.9|2021.7|2023.2|2022|2023.7|2022.5|2019.7|2018.5|1379
1616151600000|2021-03-19 11:00:00|2022.7|2021.5|2019.2|2018|2023.2|2022|2017.7|2016.5|1661
1616155200000|2021-03-19 12:00:00|2019.4|2018.2|2026.7|2025.5|2029.7|2028.5|2019.2|2018|3209
1616158800000|2021-03-19 13:00:00|2025.2|2024|2007.7|2006.5|2026.2|2025|1995.2|1994|6565
1616162400000|2021-03-19 14:00:00|2007.2|2006|2010.7|2009.5|2012.4|2011.2|2000.2|1999|4283
1616166000000|2021-03-19 15:00:00|2011.2|2010|2012.7|2011.5|2013.2|2012|2002.7|2001.5|1849
1616169600000|2021-03-19 16:00:00|2013.2|2012|2011.2|2010|2014.2|2013|2007.2|2006|2104
1616173200000|2021-03-19 17:00:00|2010.7|2009.5|2010.2|2009|2011.7|2010.5|2006.7|2005.5|827
1616176800000|2021-03-19 18:00:00|2010.4|2009.2|2014.2|2013|2015.2|2014|2010.2|2009|798
1616180400000|2021-03-19 19:00:00|2014.4|2013.2|2015.2|2014|2017.7|2016.5|2011.7|2010.5|757
1616184000000|2021-03-19 20:00:00|2014.9|2013.7|2012.2|2010.2|2015.7|2014.5|2011.3|2009.3|139
1616364000000|2021-03-21 22:00:00|2007.6|2005.6|2009.1|2007.1|2009.8|2007.8|2007.6|2005.6|0
1616367600000|2021-03-21 23:00:00|2009.2|2007.2|2000.2|1999|2011.5|2009.5|2000.2|1999|1998
1616371200000|2021-03-22 00:00:00|2000|1999.2|1987.5|1986.7|2000.5|1999.7|1987|1986.2|13684
1616374800000|2021-03-22 01:00:00|1987|1986.2|1992|1991.2|1992.5|1991.7|1983|1982.2|10374
1616378400000|2021-03-22 02:00:00|1992.5|1991.7|1994.5|1993.7|1995.5|1994.7|1988.5|1987.7|5586
1616382000000|2021-03-22 03:00:00|1994|1993.2|1993.5|1992.7|1997.5|1996.7|1993|1992.2|6328
1616385600000|2021-03-22 04:00:00|1993.7|1992.9|1997|1996.2|2002.5|2001.7|1992|1991.2|7268
1616389200000|2021-03-22 05:00:00|1997.5|1996.7|1992.5|1991.7|1998.5|1997.7|1991.5|1990.7|13279
1616392800000|2021-03-22 06:00:00|1993|1992.2|1992.1|1990.1|1994|1993.2|1989.3|1987.3|4550
1616396400000|2021-03-22 07:00:00|1992|1990|1984.2|1983|1992.4|1990.4|1982.7|1981.5|2157
1616400000000|2021-03-22 08:00:00|1984.7|1983.5|1990.2|1989|1990.7|1989.5|1981.2|1980|2552
1616403600000|2021-03-22 09:00:00|1989.9|1988.7|1992.2|1991|1992.7|1991.5|1988.2|1987|878
1616407200000|2021-03-22 10:00:00|1992.4|1991.2|1994.7|1993.5|1995.7|1994.5|1992.2|1991|620
1616410800000|2021-03-22 11:00:00|1994.2|1993|1998.7|1997.5|1999.7|1998.5|1994.2|1993|1023
1616414400000|2021-03-22 12:00:00|1999.2|1998|2000.2|1999|2000.7|1999.5|1997.2|1996|1447
1616418000000|2021-03-22 13:00:00|1999.9|1998.7|2003.2|2002|2005.2|2004|1996.7|1995.5|1859
1616421600000|2021-03-22 14:00:00|2003.7|2002.5|2002.2|2001|2005.2|2004|1999.7|1998.5|2311
1616425200000|2021-03-22 15:00:00|2002.7|2001.5|2004.7|2003.5|2005.7|2004.5|2002.2|2001|1325
1616428800000|2021-03-22 16:00:00|2004.9|2003.7|2007.2|2006|2007.2|2006|2002.7|2001.5|1452
1616432400000|2021-03-22 17:00:00|2007.4|2006.2|2010.7|2009.5|2011.7|2010.5|2006.7|2005.5|1113
1616436000000|2021-03-22 18:00:00|2010.4|2009.2|2007.7|2006.5|2010.7|2009.5|2007.7|2006.5|460
1616439600000|2021-03-22 19:00:00|2007.9|2006.7|2004.2|2003|2008.2|2007|2001.7|2000.5|602
1616443200000|2021-03-22 20:00:00|2004.4|2003.2|2002.4|2000.4|2004.7|2003.5|2001.5|1999.5|274
1616446800000|2021-03-22 21:00:00|2002.3|2000.3|2002.1|2000.1|2002.5|2000.5|2002|2000|0
1616450400000|2021-03-22 22:00:00|2002.7|2000.7|2000.3|1998.3|2002.7|2000.7|2000.2|1998.2|0
1616454000000|2021-03-22 23:00:00|2000.2|1998.2|2001.7|2000.5|2003.7|2002.5|1995.7|1994.5|1610
1616457600000|2021-03-23 00:00:00|2001.5|2000.7|1999.1|1998.3|2005.5|2004.7|1995.6|1994.8|8129
1616461200000|2021-03-23 01:00:00|1998.6|1997.8|2001.1|2000.3|2003.6|2002.8|1998.1|1997.3|4799
1616464800000|2021-03-23 02:00:00|2000.8|2000|1996.1|1995.3|2001.1|2000.3|1994.1|1993.3|4011
1616468400000|2021-03-23 03:00:00|1995.8|1995|1988.1|1987.3|1996.1|1995.3|1984.6|1983.8|4375
1616472000000|2021-03-23 04:00:00|1988.6|1987.8|1978.6|1977.8|1990.6|1989.8|1978.1|1977.3|5489
1616475600000|2021-03-23 05:00:00|1978.1|1977.3|1974.1|1973.3|1982.1|1981.3|1974.1|1973.3|11179
1616479200000|2021-03-23 06:00:00|1973.1|1972.3|1977.1|1975.1|1977.6|1975.6|1971.6|1970.7|6019
1616482800000|2021-03-23 07:00:00|1977|1975|1979.3|1978.1|1981.8|1980.6|1976.7|1974.7|1015
1616486400000|2021-03-23 08:00:00|1978.8|1977.6|1979.8|1978.6|1980.3|1979.1|1973.8|1972.6|1522
1616490000000|2021-03-23 09:00:00|1980.3|1979.1|1971.8|1970.6|1980.3|1979.1|1971.3|1970.1|1248
1616493600000|2021-03-23 10:00:00|1972|1970.8|1968.8|1967.6|1972.3|1971.1|1965.3|1964.1|1341
1616497200000|2021-03-23 11:00:00|1969.3|1968.1|1969.8|1968.6|1972.5|1971.3|1966.8|1965.6|951
1616500800000|2021-03-23 12:00:00|1970|1968.8|1974.8|1973.6|1976.3|1975.1|1969.8|1968.6|890
1616504400000|2021-03-23 13:00:00|1975|1973.8|1976.3|1975.1|1976.3|1975.1|1973.3|1972.1|1190
1616508000000|2021-03-23 14:00:00|1976.8|1975.6|1977.3|1976.1|1977.8|1976.6|1970.8|1969.6|2187
1616511600000|2021-03-23 15:00:00|1977.5|1976.3|1977.8|1976.6|1981.3|1980.1|1976.8|1975.6|1569
1616515200000|2021-03-23 16:00:00|1978.3|1977.1|1980.8|1979.6|1981|1979.8|1976.3|1975.1|1437
1616518800000|2021-03-23 17:00:00|1981.3|1980.1|1977.3|1976.1|1982.3|1981.1|1976.3|1975.1|768
1616522400000|2021-03-23 18:00:00|1976.8|1975.6|1969.8|1968.6|1977.8|1976.6|1969.8|1968.6|765
1616526000000|2021-03-23 19:00:00|1970.3|1969.1|1967.5|1966.3|1972.3|1971.1|1964.3|1963.1|1689
1616529600000|2021-03-23 20:00:00|1967.8|1966.6|1967|1965|1967.8|1966.6|1965.2|1963.2|94
1616533200000|2021-03-23 21:00:00|1967.1|1965.1|1967.4|1965.4|1967.6|1965.6|1966.5|1964.5|0
1616536800000|2021-03-23 22:00:00|1967.8|1965.8|1961.5|1959.5|1967.8|1965.8|1959.7|1957.7|0
1616540400000|2021-03-23 23:00:00|1961.4|1959.4|1957.3|1956.1|1963.8|1962.6|1956|1954|1484
1616544000000|2021-03-24 00:00:00|1957.1|1956.3|1947.1|1946.3|1963.6|1962.8|1946.6|1945.8|9879
1616547600000|2021-03-24 01:00:00|1947.3|1946.5|1930.6|1929.8|1949.1|1948.3|1930.1|1929.3|9369
1616551200000|2021-03-24 02:00:00|1930.1|1929.3|1932.1|1931.3|1934.1|1933.3|1926.1|1925.3|5741
1616554800000|2021-03-24 03:00:00|1931.6|1930.8|1937.6|1936.8|1941.6|1940.8|1928.1|1927.3|6897
1616558400000|2021-03-24 04:00:00|1937.1|1936.3|1937.1|1936.3|1938.6|1937.8|1933.1|1932.3|5218
1616562000000|2021-03-24 05:00:00|1937.6|1936.8|1931.6|1930.8|1941.1|1940.3|1931.1|1930.3|12952
1616565600000|2021-03-24 06:00:00|1931.1|1930.3|1930.5|1928.5|1932.1|1931.3|1924.3|1922.3|6574
1616569200000|2021-03-24 07:00:00|1930.7|1928.7|1930.8|1929.6|1932.8|1931.6|1928.3|1926.3|1559
1616572800000|2021-03-24 08:00:00|1931|1929.8|1940.3|1939.1|1941.3|1940.1|1927.8|1926.6|2100
1616576400000|2021-03-24 09:00:00|1940.5|1939.3|1944.8|1943.6|1945.8|1944.6|1940.3|1939.1|2129
1616580000000|2021-03-24 10:00:00|1945.3|1944.1|1942.3|1941.1|1946.8|1945.6|1940.8|1939.6|868
1616583600000|2021-03-24 11:00:00|1942.5|1941.3|1941.3|1940.1|1944.8|1943.6|1940.8|1939.6|937
1616587200000|2021-03-24 12:00:00|1941.8|1940.6|1944.8|1943.6|1945.3|1944.1|1941.5|1940.3|811
1616590800000|2021-03-24 13:00:00|1944.5|1943.3|1944.3|1943.1|1949.3|1948.1|1943.3|1942.1|1636
1616594400000|2021-03-24 14:00:00|1944|1942.8|1951.8|1950.6|1952.3|1951.1|1943.8|1942.6|1899
1616598000000|2021-03-24 15:00:00|1952.3|1951.1|1953.3|1952.1|1954.8|1953.6|1951.3|1950.1|1889
1616601600000|2021-03-24 16:00:00|1953.5|1952.3|1957.3|1956.1|1958.8|1957.6|1953.3|1952.1|2243
1616605200000|2021-03-24 17:00:00|1956.8|1955.6|1957.8|1956.6|1957.8|1956.6|1952.3|1951.1|1245
1616608800000|2021-03-24 18:00:00|1957.5|1956.3|1951.8|1950.6|1957.8|1956.6|1951.3|1950.1|1058
1616612400000|2021-03-24 19:00:00|1951.5|1950.3|1946.8|1945.6|1954.8|1953.6|1945.8|1944.6|1842
1616616000000|2021-03-24 20:00:00|1946.3|1945.1|1945.7|1943.7|1947.1|1945.1|1943.8|1942.2|310
1616619600000|2021-03-24 21:00:00|1945.8|1943.8|1945.6|1943.6|1945.8|1943.8|1945.3|1943.3|0
1616623200000|2021-03-24 22:00:00|1945.7|1943.7|1939.6|1937.6|1946.4|1944.4|1938.3|1936.3|0
1616626800000|2021-03-24 23:00:00|1940|1938|1941.8|1940.6|1948.3|1947.1|1937.3|1935.3|1965
1616630400000|2021-03-25 00:00:00|1941.6|1940.8|1955.6|1954.8|1957.1|1956.3|1941.6|1940.8|9971
1616634000000|2021-03-25 01:00:00|1955.1|1954.3|1948.1|1947.3|1955.6|1954.8|1944.1|1943.3|6845
1616637600000|2021-03-25 02:00:00|1948.6|1947.8|1957.6|1956.8|1959.6|1958.8|1947.1|1946.3|5407
1616641200000|2021-03-25 03:00:00|1957.8|1957|1953.6|1952.8|1958.1|1957.3|1949.6|1948.8|4970
1616644800000|2021-03-25 04:00:00|1953.1|1952.3|1955.6|1954.8|1955.6|1954.8|1950.6|1949.8|4046
1616648400000|2021-03-25 05:00:00|1955.8|1955|1956.6|1955.8|1964.1|1963.3|1955.1|1954.3|12430
1616652000000|2021-03-25 06:00:00|1957.6|1956.8|1961.9|1959.9|1963.4|1961.4|1955.1|1954.3|5899
1616655600000|2021-03-25 07:00:00|1962|1960|1960.3|1959.1|1963.1|1961.1|1958.8|1957.6|635
1616659200000|2021-03-25 08:00:00|1959.3|1958.1|1971.8|1970.6|1972.8|1971.6|1957.3|1956.1|2317
1616662800000|2021-03-25 09:00:00|1971.5|1970.3|1966.8|1965.6|1971.8|1970.6|1966.3|1965.1|1527
1616666400000|2021-03-25 10:00:00|1967|1965.8|1971.5|1970.3|1972.3|1971.1|1966.8|1965.6|972
1616670000000|2021-03-25 11:00:00|1971.3|1970.1|1956.3|1955.1|1971.8|1970.6|1955.8|1954.6|1430
1616673600000|2021-03-25 12:00:00|1955.8|1954.6|1955.5|1954.3|1959.3|1958.1|1952.8|1951.6|744
1616677200000|2021-03-25 13:00:00|1955.3|1954.1|1960.8|1959.6|1961.8|1960.6|1954.8|1953.6|1765
1616680800000|2021-03-25 14:00:00|1960.3|1959.1|1957.3|1956.1|1964.8|1963.6|1953.8|1952.6|1773
1616684400000|2021-03-25 15:00:00|1956.8|1955.6|1966.8|1965.6|1967.3|1966.1|1954.3|1953.1|1826
1616688000000|2021-03-25 16:00:00|1967.3|1966.1|1972.3|1971.1|1972.3|1971.1|1965.8|1964.6|1349
1616691600000|2021-03-25 17:00:00|1972|1970.8|1971.8|1970.6|1974.8|1973.6|1970|1968.8|746
1616695200000|2021-03-25 18:00:00|1971.3|1970.1|1977.8|1976.6|1978.3|1977.1|1970.3|1969.1|1118
1616698800000|2021-03-25 19:00:00|1977.3|1976.1|1976.8|1975.6|1979.3|1978.1|1975.3|1974.1|1201
1616702400000|2021-03-25 20:00:00|1976.3|1975.1|1977.9|1975.9|1979.3|1977.6|1976.3|1975.1|146
1616706000000|2021-03-25 21:00:00|1978|1976|1977.9|1975.9|1978|1976|1977.7|1975.7|0
1616709600000|2021-03-25 22:00:00|1978.2|1976.2|1975.3|1973.3|1978.2|1976.2|1973.5|1971.5|0
1616713200000|2021-03-25 23:00:00|1975.5|1973.5|1976.3|1975.1|1983.4|1981.4|1975.3|1973.5|2019
1616716800000|2021-03-26 00:00:00|1976.1|1975.3|1978.1|1977.3|1988.3|1987.5|1976.1|1975.3|12967
1616720400000|2021-03-26 01:00:00|1977.8|1977|1981.6|1980.8|1982.1|1981.3|1974.6|1973.8|5963
1616724000000|2021-03-26 02:00:00|1981.8|1981|1986.6|1985.8|1988.1|1987.3|1981.1|1980.3|4489
1616727600000|2021-03-26 03:00:00|1987.1|1986.3|1983.6|1982.8|1989.6|1988.8|1982.6|1981.8|4666
1616731200000|2021-03-26 04:00:00|1983.1|1982.3|1985.6|1984.8|1985.6|1984.8|1982.6|1981.8|4208
1616734800000|2021-03-26 05:00:00|1986.1|1985.3|1985.6|1984.8|1988.1|1987.3|1981.1|1980.3|11207
1616738400000|2021-03-26 06:00:00|1986.1|1985.3|1991.2|1989.2|1994.3|1992.3|1986.1|1985.3|6384
1616742000000|2021-03-26 07:00:00|1991.1|1989.1|1991.8|1990.6|1992.8|1991.6|1989.3|1988.1|841
1616745600000|2021-03-26 08:00:00|1991.5|1990.3|1991.8|1990.6|1994.3|1993.1|1990.3|1989.1|1279
1616749200000|2021-03-26 09:00:00|1991.3|1990.1|1991.3|1990.1|1992.3|1991.1|1989.3|1988.1|713
1616752800000|2021-03-26 10:00:00|1991.8|1990.6|1991.8|1990.6|1992.3|1991.1|1989.3|1988.1|500
1616756400000|2021-03-26 11:00:00|1992.3|1991.1|1994.3|1993.1|1994.3|1993.1|1990.3|1989.1|858
1616760000000|2021-03-26 12:00:00|1993.8|1992.6|1991.8|1990.6|1994.3|1993.1|1990.8|1989.6|1078
1616763600000|2021-03-26 13:00:00|1992|1990.8|1996|1994.8|1996.3|1995.1|1990.8|1989.6|1673
1616767200000|2021-03-26 14:00:00|1996.3|1995.1|1997.3|1996.1|2001.3|2000.1|1995.8|1994.6|1599
1616770800000|2021-03-26 15:00:00|1997.8|1996.6|1997.3|1996.1|1999.3|1998.1|1994.8|1993.6|1810
1616774400000|2021-03-26 16:00:00|1997.5|1996.3|1998.8|1997.6|2000.5|1999.3|1996.3|1995.1|1436
1616778000000|2021-03-26 17:00:00|1999|1997.8|1999.8|1998.6|2000.3|1999.1|1997.3|1996.1|598
1616781600000|2021-03-26 18:00:00|1999.3|1998.1|2000.3|1999.1|2000.8|1999.6|1994.5|1993.3|988
1616785200000|2021-03-26 19:00:00|2000.5|1999.3|2011.8|2010.6|2012.3|2011.1|2000.3|1999.1|1196
1616788800000|2021-03-26 20:00:00|2011.3|2010.1|2012.9|2010.9|2014.6|2013.1|2010.5|2009.3|363
1616968800000|2021-03-28 22:00:00|2015|2013|2012.6|2010.6|2016|2014|2012.6|2010.6|0
1616972400000|2021-03-28 23:00:00|2012.4|2010.4|2009.3|2008.1|2015.5|2014.3|2008|2006.8|3749
1616968800000|2021-03-28 22:00:00|2015|2013|2012.6|2010.6|2016|2014|2012.6|2010.6|0
1616972400000|2021-03-28 23:00:00|2012.4|2010.4|2009.3|2008.1|2015.5|2014.3|2008|2006.8|3749
1616976000000|2021-03-29 00:00:00|2009.1|2008.3|1993.1|1992.3|2009.6|2008.8|1992.1|1991.3|14426
1616979600000|2021-03-29 01:00:00|1992.8|1992|1998.6|1997.8|1999.3|1998.5|1991.1|1990.3|7936
1616983200000|2021-03-29 02:00:00|1998.1|1997.3|1999.3|1998.5|2001.1|2000.3|1997.6|1996.8|4575
1616986800000|2021-03-29 03:00:00|1999.6|1998.8|2004.1|2003.3|2004.1|2003.3|1996.6|1995.8|6991
1616990400000|2021-03-29 04:00:00|2003.6|2002.8|1997.1|1996.3|2004.1|2003.3|1995.6|1994.8|8131
1616994000000|2021-03-29 05:00:00|1997.6|1996.8|1991.6|1990.8|1998.1|1997.3|1976.1|1975.3|39275
1616997600000|2021-03-29 06:00:00|1974.5|1973.7|1966.7|1964.7|1977.2|1976.4|1958|1957.2|14225
1617001200000|2021-03-29 07:00:00|1966.6|1964.6|1975.7|1974.5|1977.7|1976.5|1966|1964|4197
1617004800000|2021-03-29 08:00:00|1975.2|1974|1974.7|1973.5|1976.2|1975|1971.2|1970|2226
1617008400000|2021-03-29 09:00:00|1974.2|1973|1978.2|1977|1979.2|1978|1973.2|1972|1120
1617012000000|2021-03-29 10:00:00|1978.7|1977.5|1975.2|1974|1978.7|1977.5|1975.2|1974|928
1617015600000|2021-03-29 11:00:00|1975.7|1974.5|1976.2|1975|1978.7|1977.5|1975.2|1974|533
1617019200000|2021-03-29 12:00:00|1976.7|1975.5|1977.7|1976.5|1977.7|1976.5|1973.7|1972.5|604
1617022800000|2021-03-29 13:00:00|1977.2|1976|1979.2|1978|1982.2|1981|1976.7|1975.5|1111
1617026400000|2021-03-29 14:00:00|1978.9|1977.7|1974.9|1973.7|1981.2|1980|1974.2|1973|1668
1617030000000|2021-03-29 15:00:00|1974.7|1973.5|1978.2|1977|1978.7|1977.5|1972.9|1971.7|827
1617033600000|2021-03-29 16:00:00|1978.7|1977.5|1984.2|1983|1984.7|1983.5|1975.7|1974.5|1320
1617037200000|2021-03-29 17:00:00|1984.7|1983.5|1985.2|1984|1987.2|1986|1983.2|1982|1201
1617040800000|2021-03-29 18:00:00|1985.7|1984.5|1981.7|1980.5|1985.7|1984.5|1980.7|1979.5|851
1617044400000|2021-03-29 19:00:00|1981.9|1980.7|1983.7|1982.5|1985.7|1984.5|1981.7|1980.5|905
1617048000000|2021-03-29 20:00:00|1984.2|1983|1984.1|1982.1|1984.7|1983.5|1983.2|1981.4|176
1617051600000|2021-03-29 21:00:00|1984|1982|1984.6|1982.6|1984.9|1982.9|1983.6|1981.6|0
1617055200000|2021-03-29 22:00:00|1984.5|1982.5|1983.8|1981.8|1986.7|1984.7|1983.2|1981.2|0
1617058800000|2021-03-29 23:00:00|1983.9|1981.9|1981.7|1980.5|1985.8|1984.5|1980.2|1979|2167
1617062400000|2021-03-30 00:00:00|1981.5|1980.7|1969|1968.2|1983|1982.2|1967.5|1966.7|12410
1617066000000|2021-03-30 01:00:00|1969.5|1968.7|1970|1969.2|1974|1973.2|1967|1966.2|7606
1617069600000|2021-03-30 02:00:00|1969.5|1968.7|1973|1972.2|1974.5|1973.7|1969.5|1968.7|4647
1617073200000|2021-03-30 03:00:00|1973.5|1972.7|1977.5|1976.7|1979|1978.2|1972.5|1971.7|5764
1617076800000|2021-03-30 04:00:00|1978|1977.2|1976.5|1975.7|1978|1977.2|1974.5|1973.7|5033
1617080400000|2021-03-30 05:00:00|1976|1975.2|1978.5|1977.7|1979.2|1978.4|1973|1972.2|21330
1617084000000|2021-03-30 06:00:00|1978|1977.2|1978.4|1976.4|1980.2|1978.2|1975|1974.2|7374
1617087600000|2021-03-30 07:00:00|1978.5|1976.5|1981.2|1980|1982.7|1981.5|1978.2|1976.2|1406
1617091200000|2021-03-30 08:00:00|1981.7|1980.5|1980.2|1979|1982.7|1981.5|1979.7|1978.5|691
1617094800000|2021-03-30 09:00:00|1979.9|1978.7|1979.2|1978|1981.2|1980|1979.2|1978|555
1617098400000|2021-03-30 10:00:00|1979.4|1978.2|1980.2|1979|1980.7|1979.5|1978.2|1977|641
1617102000000|2021-03-30 11:00:00|1979.7|1978.5|1974.7|1973.5|1980.2|1979|1973.7|1972.5|983
1617105600000|2021-03-30 12:00:00|1974.2|1973|1972.2|1971|1975.7|1974.5|1969.7|1968.5|1132
1617109200000|2021-03-30 13:00:00|1972.7|1971.5|1972.2|1971|1973.7|1972.5|1970.2|1969|1808
1617112800000|2021-03-30 14:00:00|1972.7|1971.5|1979.7|1978.5|1981.7|1980.5|1972.2|1971|2285
1617116400000|2021-03-30 15:00:00|1979.2|1978|1973.7|1972.5|1981.7|1980.5|1972.9|1971.7|2850
1617120000000|2021-03-30 16:00:00|1973.9|1972.7|1974.2|1973|1975.2|1974|1972.2|1971|430
1617123600000|2021-03-30 17:00:00|1973.7|1972.5|1975.2|1974|1976.7|1975.5|1972.7|1971.5|498
1617127200000|2021-03-30 18:00:00|1974.7|1973.5|1977.7|1976.5|1977.7|1976.5|1974.2|1973|483
1617130800000|2021-03-30 19:00:00|1977.2|1976|1977.2|1976|1978.7|1977.5|1973.2|1972|756
1617134400000|2021-03-30 20:00:00|1976.9|1975.7|1973.6|1971.6|1976.9|1975.7|1972.7|1970.7|227
1617138000000|2021-03-30 21:00:00|1973.7|1971.7|1973.4|1971.4|1973.7|1971.7|1973.3|1971.3|0
1617141600000|2021-03-30 22:00:00|1973.3|1971.3|1972.1|1970.1|1973.6|1971.6|1970.8|1968.8|0
1617145200000|2021-03-30 23:00:00|1971.9|1969.9|1964.7|1963.5|1978|1976|1957.2|1956|2650
1617148800000|2021-03-31 00:00:00|1964.5|1963.7|1977|1976.2|1977|1976.2|1957|1956.2|13834
1617152400000|2021-03-31 01:00:00|1977.5|1976.7|1967.5|1966.7|1977.5|1976.7|1965.5|1964.7|5604
1617156000000|2021-03-31 02:00:00|1967|1966.2|1962|1961.2|1968|1967.2|1960|1959.2|4156
1617159600000|2021-03-31 03:00:00|1961.5|1960.7|1965|1964.2|1966.5|1965.7|1961.5|1960.7|5160
1617163200000|2021-03-31 04:00:00|1964.5|1963.7|1960.5|1959.7|1964.5|1963.7|1959|1958.2|4881
1617166800000|2021-03-31 05:00:00|1960|1959.2|1956.5|1955.7|1966|1965.2|1955|1954.2|22810
1617170400000|2021-03-31 06:00:00|1955|1954.2|1955.6|1953.6|1956.5|1955.2|1949.5|1948.7|12928
1617174000000|2021-03-31 07:00:00|1955.8|1953.8|1956.2|1955|1957.3|1955.5|1954.2|1953|1587
1617177600000|2021-03-31 08:00:00|1956.7|1955.5|1953.7|1952.5|1957.7|1956.5|1952.2|1951|1173
1617181200000|2021-03-31 09:00:00|1953.2|1952|1954.2|1953|1954.7|1953.5|1952.7|1951.5|804
1617184800000|2021-03-31 10:00:00|1954.7|1953.5|1955.7|1954.5|1955.9|1954.7|1953.2|1952|719
1617188400000|2021-03-31 11:00:00|1955.9|1954.7|1956.7|1955.5|1956.9|1955.7|1954.2|1953|824
1617192000000|2021-03-31 12:00:00|1957.2|1956|1955.2|1954|1957.2|1956|1954.4|1953.2|1090
1617195600000|2021-03-31 13:00:00|1954.9|1953.7|1959.4|1958.2|1961.4|1960.2|1954.7|1953.5|1886
1617199200000|2021-03-31 14:00:00|1959.7|1958.5|1963.7|1962.5|1965.2|1964|1958.2|1957|2406
1617202800000|2021-03-31 15:00:00|1964.2|1963|1968.2|1967|1968.4|1967.2|1963.2|1962|2778
1617206400000|2021-03-31 16:00:00|1968.4|1967.2|1972.2|1971|1972.2|1971|1968.2|1967|1069
1617210000000|2021-03-31 17:00:00|1972.7|1971.5|1972.2|1971|1973.7|1972.5|1971.2|1970|1046
1617213600000|2021-03-31 18:00:00|1971.7|1970.5|1972.2|1971|1973.2|1972|1971.2|1970|1136
1617217200000|2021-03-31 19:00:00|1972.7|1971.5|1963.7|1962.5|1973.2|1972|1963.2|1962|2417
1617220800000|2021-03-31 20:00:00|1963.9|1962.7|1965|1963|1967.3|1965.5|1963.7|1962.5|352
1617224400000|2021-03-31 21:00:00|1964.9|1962.9|1965.1|1963.1|1965.1|1963.1|1964.7|1962.7|0
1617228000000|2021-03-31 22:00:00|1965.4|1963.4|1965.9|1963.9|1966.4|1964.4|1964.5|1962.5|0
1617231600000|2021-03-31 23:00:00|1966|1964|1972.2|1971|1972.7|1971.5|1965.6|1963.6|2751
1617235200000|2021-04-01 00:00:00|1972|1971.2|1968|1967.2|1977|1976.2|1964.5|1963.7|10060
1617238800000|2021-04-01 01:00:00|1968.5|1967.7|1967.5|1966.7|1973.5|1972.7|1965.5|1964.7|7392
1617242400000|2021-04-01 02:00:00|1968|1967.2|1959.5|1958.7|1969.5|1968.7|1957.5|1956.7|4026
1617246000000|2021-04-01 03:00:00|1959.2|1958.4|1956|1955.2|1961|1960.2|1955|1954.2|5438
1617249600000|2021-04-01 04:00:00|1956.5|1955.7|1956.5|1955.7|1960|1959.2|1954|1953.2|4538
1617253200000|2021-04-01 05:00:00|1956|1955.2|1958.5|1957.7|1960.5|1959.7|1954.5|1953.7|10407
1617256800000|2021-04-01 06:00:00|1958|1957.2|1960.1|1958.1|1960.1|1958.1|1956|1954|3468
1617260400000|2021-04-01 07:00:00|1960|1958|1961.7|1960.5|1962.2|1961|1958|1956|891
1617264000000|2021-04-01 08:00:00|1962.2|1961|1960.7|1959.5|1962.7|1961.5|1960.2|1959|638
1617267600000|2021-04-01 09:00:00|1960.2|1959|1961.2|1960|1963.7|1962.5|1959.7|1958.5|1180
1617271200000|2021-04-01 10:00:00|1960.7|1959.5|1959.7|1958.5|1961.2|1960|1959.7|1958.5|441
1617274800000|2021-04-01 11:00:00|1960.2|1959|1961.7|1960.5|1962.2|1961|1960.2|1959|303
1617278400000|2021-04-01 12:00:00|1962.2|1961|1962.2|1961|1962.7|1961.5|1960.2|1959|685
1617282000000|2021-04-01 13:00:00|1962.7|1961.5|1964.2|1963|1965.2|1964|1962.2|1961|1491
1617285600000|2021-04-01 14:00:00|1964.7|1963.5|1969.7|1968.5|1970.7|1969.5|1964.2|1963|2220
1617289200000|2021-04-01 15:00:00|1969.2|1968|1970.7|1969.5|1971.7|1970.5|1968.7|1967.5|2128
1617292800000|2021-04-01 16:00:00|1971.2|1970|1973.7|1972.5|1974.7|1973.5|1971.2|1970|913
1617296400000|2021-04-01 17:00:00|1973.2|1972|1973.7|1972.5|1974.7|1973.5|1972.2|1971|544
1617300000000|2021-04-01 18:00:00|1973.9|1972.7|1974.7|1973.5|1975.7|1974.5|1973.2|1972|454
1617303600000|2021-04-01 19:00:00|1975.2|1974|1977.2|1976|1979.7|1978.5|1974.2|1973|784
1617307200000|2021-04-01 20:00:00|1977.7|1976.5|1978.6|1976.6|1979|1977.7|1977.2|1975.6|219
1617310800000|2021-04-01 21:00:00|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|1978.5|1976.5|0
1617314400000|2021-04-01 22:00:00|1978.7|1976.7|1979.3|1977.3|1980.8|1978.8|1978.5|1976.5|0
1617318000000|2021-04-01 23:00:00|1978.9|1976.9|1978.2|1977|1982.9|1980.9|1976.2|1975|1592
1617321600000|2021-04-02 00:00:00|1978|1977.2|1972|1971.2|1981.5|1980.7|1972|1971.2|8038
1617325200000|2021-04-02 01:00:00|1972.2|1971.4|1970|1969.2|1973|1972.2|1969|1968.2|3324
1617328800000|2021-04-02 02:00:00|1969.5|1968.7|1972|1971.2|1972|1971.2|1968.5|1967.7|2016
1617332400000|2021-04-02 03:00:00|1971.7|1970.9|1966|1965.2|1972|1971.2|1964.5|1963.7|3212
1617336000000|2021-04-02 04:00:00|1965.5|1964.7|1970|1969.2|1970.5|1969.7|1965.5|1964.7|2497
1617339600000|2021-04-02 05:00:00|1970.5|1969.7|1972.5|1971.7|1973.5|1972.7|1969|1968.2|5868
1617343200000|2021-04-02 06:00:00|1973|1972.2|1974.4|1972.4|1976.6|1974.9|1972.5|1971.7|2586
1617346800000|2021-04-02 07:00:00|1974.5|1972.5|1977.2|1976|1978.7|1977.5|1974.5|1972.5|292
1617350400000|2021-04-02 08:00:00|1976.7|1975.5|1976.2|1975|1978.7|1977.5|1973.9|1972.7|579
1617354000000|2021-04-02 09:00:00|1975.7|1974.5|1977.7|1976.5|1977.7|1976.5|1975.7|1974.5|118
1617357600000|2021-04-02 10:00:00|1977.9|1976.7|1979.7|1978.5|1980.2|1979|1977.9|1976.7|150
1617361200000|2021-04-02 11:00:00|1980.2|1979|1981.2|1980|1981.7|1980.5|1979.2|1978|177
1617364800000|2021-04-02 12:00:00|1981.7|1980.5|1986.7|1985.5|1987.7|1986.5|1978.4|1977.2|492
1617368400000|2021-04-02 13:00:00|1986.9|1985.7|1983.7|1982.5|1987.7|1986.5|1981.7|1980.5|261
1617372000000|2021-04-02 14:00:00|1984.2|1983|1982.2|1981|1984.2|1983|1981.7|1980.5|53
1617375600000|2021-04-02 15:00:00|1981.9|1980.7|1980.2|1979|1983.2|1982|1978.9|1977.7|87
1617379200000|2021-04-02 16:00:00|1979.9|1978.7|1980.9|1979.7|1981.9|1980.7|1979.9|1978.7|44
1617382800000|2021-04-02 17:00:00|1981.2|1980|1979.2|1978|1981.2|1980|1977.9|1976.7|33
1617386400000|2021-04-02 18:00:00|1979.4|1978.2|1978.7|1977.5|1979.9|1978.7|1978.7|1977.5|2
1617390000000|2021-04-02 19:00:00|1979.2|1978|1979.7|1978.5|1980.2|1979|1978.7|1977.5|11
1617393600000|2021-04-02 20:00:00|1979.4|1978.2|1980.6|1978.6|1980.6|1979|1979.4|1978.2|10
1617573600000|2021-04-04 22:00:00|1983.4|1981.4|1981.2|1979.2|1983.9|1981.9|1980.4|1978.4|0
1617577200000|2021-04-04 23:00:00|1981.1|1979.1|1981.7|1980.5|1986.7|1984.7|1981.1|1979.1|1056
1617580800000|2021-04-05 00:00:00|1981.5|1980.7|1982.5|1981.7|1984|1983.2|1973.5|1972.7|6810
1617584400000|2021-04-05 01:00:00|1982|1981.2|1983.5|1982.7|1984|1983.2|1978.5|1977.7|3921
1617588000000|2021-04-05 02:00:00|1983|1982.2|1984|1983.2|1985.5|1984.7|1982.5|1981.7|2378
1617591600000|2021-04-05 03:00:00|1984.5|1983.7|1987|1986.2|1987.5|1986.7|1983|1982.2|3671
1617595200000|2021-04-05 04:00:00|1986.7|1985.9|1982.5|1981.7|1987|1986.2|1981.5|1980.7|2753
1617598800000|2021-04-05 05:00:00|1982|1981.2|1982.5|1981.7|1986|1985.2|1981|1980.2|6933
1617602400000|2021-04-05 06:00:00|1983|1982.2|1983.2|1981.2|1983.5|1982.7|1981.5|1979.8|3042
1617606000000|2021-04-05 07:00:00|1982.9|1980.9|1983.2|1982|1983.7|1982.5|1981.9|1980.1|154
1617609600000|2021-04-05 08:00:00|1983.4|1982.2|1983.2|1982|1984.2|1983|1982.7|1981.5|268
1617613200000|2021-04-05 09:00:00|1982.7|1981.5|1984.2|1983|1984.7|1983.5|1982.7|1981.5|227
1617616800000|2021-04-05 10:00:00|1983.7|1982.5|1984.7|1983.5|1985.2|1984|1983.7|1982.5|156
1617620400000|2021-04-05 11:00:00|1985.2|1984|1983.7|1982.5|1986.2|1985|1983.2|1982|389
1617624000000|2021-04-05 12:00:00|1983.2|1982|1983.2|1982|1983.7|1982.5|1983.2|1982|231
1617627600000|2021-04-05 13:00:00|1982.7|1981.5|1982.2|1981|1984.2|1983|1981.7|1980.5|568
1617631200000|2021-04-05 14:00:00|1982.7|1981.5|1982.7|1981.5|1983.7|1982.5|1979.2|1978|944
1617634800000|2021-04-05 15:00:00|1982.2|1981|1984.2|1983|1985.2|1984|1982.2|1981|608
1617638400000|2021-04-05 16:00:00|1984.7|1983.5|1984.7|1983.5|1986.2|1985|1983.7|1982.5|573
1617642000000|2021-04-05 17:00:00|1984.9|1983.7|1987.2|1986|1987.2|1986|1984.2|1983|523
1617645600000|2021-04-05 18:00:00|1986.9|1985.7|1987.2|1986|1988.2|1987|1986.7|1985.5|668
1617649200000|2021-04-05 19:00:00|1987.7|1986.5|1991.4|1990.2|1993.7|1992.5|1986.7|1985.5|1232
1617652800000|2021-04-05 20:00:00|1991.2|1990|1993.4|1991.4|1993.8|1991.8|1991.2|1990|345
1617656400000|2021-04-05 21:00:00|1993.2|1991.2|1993.1|1991.1|1993.3|1991.3|1992.8|1990.8|0
1617660000000|2021-04-05 22:00:00|1993|1991|1993.4|1991.4|1993.9|1991.9|1991.8|1989.8|0
1617663600000|2021-04-05 23:00:00|1993.6|1991.6|1990.7|1989.5|1994.7|1992.7|1989.7|1988.5|1287
1617667200000|2021-04-06 00:00:00|1990.5|1989.7|1979|1978.2|1990.5|1989.7|1976|1975.2|7730
1617670800000|2021-04-06 01:00:00|1978.7|1977.9|1972.5|1971.7|1980.5|1979.7|1970.5|1969.7|4728
1617674400000|2021-04-06 02:00:00|1972.7|1971.9|1970|1969.2|1973|1972.2|1966.2|1965.4|4280
1617678000000|2021-04-06 03:00:00|1970.5|1969.7|1956.5|1955.7|1970.5|1969.7|1952.5|1951.7|8087
1617681600000|2021-04-06 04:00:00|1956.2|1955.4|1958.5|1957.7|1961|1960.2|1953|1952.2|5068
1617685200000|2021-04-06 05:00:00|1958|1957.2|1956.5|1955.7|1959|1958.2|1954|1953.2|8821
1617688800000|2021-04-06 06:00:00|1955.5|1954.7|1957.3|1955.3|1958.1|1956.7|1954.4|1952.4|3464
1617692400000|2021-04-06 07:00:00|1957.4|1955.4|1958.7|1957.5|1959.2|1958|1954|1952|1802
1617696000000|2021-04-06 08:00:00|1958.2|1957|1959.7|1958.5|1961.2|1960|1956.7|1955.5|1312
1617699600000|2021-04-06 09:00:00|1959.2|1958|1960.7|1959.5|1962.2|1961|1958.9|1957.7|757
1617703200000|2021-04-06 10:00:00|1961.2|1960|1960.7|1959.5|1962.2|1961|1960.4|1959.2|616
1617706800000|2021-04-06 11:00:00|1961.2|1960|1961.7|1960.5|1962.2|1961|1958.7|1957.5|604
1617710400000|2021-04-06 12:00:00|1961.2|1960|1953.2|1952|1961.7|1960.5|1953.2|1952|966
1617714000000|2021-04-06 13:00:00|1953.7|1952.5|1956.7|1955.5|1957.2|1956|1951.7|1950.5|1314
1617717600000|2021-04-06 14:00:00|1956.9|1955.7|1958.7|1957.5|1958.7|1957.5|1955.2|1954|1493
1617721200000|2021-04-06 15:00:00|1958.2|1957|1959.2|1958|1959.7|1958.5|1955.2|1954|1145
1617724800000|2021-04-06 16:00:00|1959.7|1958.5|1957.2|1956|1959.7|1958.5|1956.2|1955|339
1617728400000|2021-04-06 17:00:00|1956.9|1955.7|1955.7|1954.5|1957.7|1956.5|1954.7|1953.5|481
1617732000000|2021-04-06 18:00:00|1956.2|1955|1953.2|1952|1957.2|1956|1953.2|1952|486
1617735600000|2021-04-06 19:00:00|1953.4|1952.2|1954.7|1953.5|1955.2|1954|1949.4|1948.2|1940
1617739200000|2021-04-06 20:00:00|1954.9|1953.7|1951.9|1949.9|1955.2|1954|1951.6|1949.6|240
1617742800000|2021-04-06 21:00:00|1951.8|1949.8|1952.1|1950.1|1952.2|1950.2|1951.7|1949.7|0
1617746400000|2021-04-06 22:00:00|1952|1950|1951.7|1949.7|1952.7|1950.7|1950.9|1948.9|0
1617750000000|2021-04-06 23:00:00|1951.6|1949.6|1963.2|1962|1963.7|1962.5|1951.4|1949.4|1947
1617753600000|2021-04-07 00:00:00|1963|1962.2|1968.2|1967.4|1971.5|1970.7|1957|1956.2|8227
1617757200000|2021-04-07 01:00:00|1968|1967.2|1956|1955.2|1968|1967.2|1950.5|1949.7|8456
1617760800000|2021-04-07 02:00:00|1956.5|1955.7|1960|1959.2|1963|1962.2|1956.5|1955.7|4437
1617764400000|2021-04-07 03:00:00|1959.5|1958.7|1967|1966.2|1967.5|1966.7|1959|1958.2|4007
1617768000000|2021-04-07 04:00:00|1966.5|1965.7|1965|1964.2|1967.5|1966.7|1963|1962.2|2858
1617771600000|2021-04-07 05:00:00|1965.2|1964.4|1968.5|1967.7|1968.5|1967.7|1964|1963.2|7750
1617775200000|2021-04-07 06:00:00|1967.5|1966.7|1965.4|1963.4|1969|1968.2|1965|1963|3042
1617778800000|2021-04-07 07:00:00|1965.5|1963.5|1965.2|1964|1967.2|1965.5|1963.7|1962.5|609
1617782400000|2021-04-07 08:00:00|1964.7|1963.5|1961.2|1960|1967.2|1966|1960.2|1959|1693
1617786000000|2021-04-07 09:00:00|1961.4|1960.2|1958.7|1957.5|1962.4|1961.2|1957.2|1956|1631
1617789600000|2021-04-07 10:00:00|1959.2|1958|1957.7|1956.5|1960.2|1959|1956.7|1955.5|1242
1617793200000|2021-04-07 11:00:00|1957.4|1956.2|1956.7|1955.5|1959.2|1958|1956.7|1955.5|632
1617796800000|2021-04-07 12:00:00|1956.2|1955|1954.4|1953.2|1956.7|1955.5|1953.7|1952.5|1052
1617800400000|2021-04-07 13:00:00|1954.7|1953.5|1959.7|1958.5|1960.2|1959|1954.2|1953|1033
1617804000000|2021-04-07 14:00:00|1959.2|1958|1961.2|1960|1961.7|1960.5|1958.2|1957|921
1617807600000|2021-04-07 15:00:00|1960.7|1959.5|1959.2|1958|1962.2|1961|1957.4|1956.2|1059
1617811200000|2021-04-07 16:00:00|1958.9|1957.7|1959.2|1958|1960.2|1959|1957.2|1956|350
1617814800000|2021-04-07 17:00:00|1959.7|1958.5|1961.2|1960|1961.4|1960.2|1958.7|1957.5|268
1617818400000|2021-04-07 18:00:00|1961.4|1960.2|1960.7|1959.5|1962.2|1961|1960.7|1959.5|351
1617822000000|2021-04-07 19:00:00|1960.9|1959.7|1963.7|1962.5|1963.7|1962.5|1960.7|1959.5|382
1617825600000|2021-04-07 20:00:00|1964.2|1963|1963|1961|1964.9|1963|1962.1|1960.1|159
1617829200000|2021-04-07 21:00:00|1962.9|1960.9|1963|1961|1963.1|1961.1|1962.8|1960.8|0
1617832800000|2021-04-07 22:00:00|1962.7|1960.7|1964.4|1962.4|1964.8|1962.8|1962.7|1960.7|0
1617836400000|2021-04-07 23:00:00|1964.6|1962.6|1963.7|1962.5|1967.8|1965.8|1961.7|1960.5|1508
1617840000000|2021-04-08 00:00:00|1963.5|1962.7|1952.5|1951.7|1964.5|1963.7|1949|1948.2|7787
1617843600000|2021-04-08 01:00:00|1952|1951.2|1951.5|1950.7|1956.5|1955.7|1950.2|1949.4|4047
1617847200000|2021-04-08 02:00:00|1952|1951.2|1952.5|1951.7|1953.5|1952.7|1949|1948.2|2834
1617850800000|2021-04-08 03:00:00|1953|1952.2|1950.5|1949.7|1953|1952.2|1946|1945.2|4066
1617854400000|2021-04-08 04:00:00|1950|1949.2|1949.5|1948.7|1951.5|1950.7|1948.5|1947.7|2688
1617858000000|2021-04-08 05:00:00|1950|1949.2|1953.5|1952.7|1954.5|1953.7|1949|1948.2|8222
1617861600000|2021-04-08 06:00:00|1953|1952.2|1948.8|1946.8|1953.2|1952.2|1948.8|1946.8|3609
1617865200000|2021-04-08 07:00:00|1949.1|1947.1|1949.2|1948|1950.7|1949.5|1947.7|1946.3|933
1617868800000|2021-04-08 08:00:00|1949.7|1948.5|1949.7|1948.5|1950.7|1949.5|1946.7|1945.5|1326
1617872400000|2021-04-08 09:00:00|1950.2|1949|1954.2|1953|1954.2|1953|1949.7|1948.5|1596
1617876000000|2021-04-08 10:00:00|1953.9|1952.7|1951.7|1950.5|1954.7|1953.5|1951.7|1950.5|465
1617879600000|2021-04-08 11:00:00|1951.9|1950.7|1950.2|1949|1952.2|1951|1949.7|1948.5|378
1617883200000|2021-04-08 12:00:00|1950.7|1949.5|1948.7|1947.5|1950.7|1949.5|1947.2|1946|835
1617886800000|2021-04-08 13:00:00|1949.2|1948|1948.2|1947|1950.7|1949.5|1945.2|1944|1276
1617890400000|2021-04-08 14:00:00|1948.7|1947.5|1949.2|1948|1951.2|1950|1946.7|1945.5|1441
1617894000000|2021-04-08 15:00:00|1949.7|1948.5|1951.2|1950|1952.2|1951|1948.2|1947|1761
1617897600000|2021-04-08 16:00:00|1951.7|1950.5|1952.2|1951|1952.2|1951|1951.2|1950|361
1617901200000|2021-04-08 17:00:00|1951.7|1950.5|1950.7|1949.5|1952.2|1951|1950.2|1949|214
1617904800000|2021-04-08 18:00:00|1950.2|1949|1951.2|1950|1952.2|1951|1950.2|1949|430
1617908400000|2021-04-08 19:00:00|1951.7|1950.5|1952.2|1951|1952.7|1951.5|1951.2|1950|694
1617912000000|2021-04-08 20:00:00|1951.9|1950.7|1956.9|1954.9|1957.2|1955.2|1951.7|1950.5|250
1617915600000|2021-04-08 21:00:00|1956.8|1954.8|1956.9|1954.9|1957|1955|1956.7|1954.7|0
1617919200000|2021-04-08 22:00:00|1956.8|1954.8|1962.3|1960.3|1962.4|1960.4|1956.5|1954.5|0
1617922800000|2021-04-08 23:00:00|1962.4|1960.4|1961.7|1960.5|1963.9|1961.9|1956.2|1955|1786
1617926400000|2021-04-09 00:00:00|1961.5|1960.7|1968.5|1967.7|1980|1979.2|1958.5|1957.7|14158
1617930000000|2021-04-09 01:00:00|1969|1968.2|1967|1966.2|1969.5|1968.7|1963.7|1962.9|4422
1617933600000|2021-04-09 02:00:00|1966.7|1965.9|1963|1962.2|1966.7|1965.9|1962|1961.2|2586
1617937200000|2021-04-09 03:00:00|1962.5|1961.7|1965|1964.2|1966.5|1965.7|1962|1961.2|2900
1617940800000|2021-04-09 04:00:00|1964.5|1963.7|1967.5|1966.7|1969.5|1968.7|1963.2|1962.4|3506
1617944400000|2021-04-09 05:00:00|1967.2|1966.4|1962|1961.2|1967.5|1966.7|1959.5|1958.7|7470
1617948000000|2021-04-09 06:00:00|1960.5|1959.7|1960|1958|1961.7|1960.2|1959.4|1957.4|3587
1617951600000|2021-04-09 07:00:00|1959.8|1957.8|1964.2|1963|1964.7|1963.5|1958.8|1956.8|1215
1617955200000|2021-04-09 08:00:00|1963.9|1962.7|1964.2|1963|1964.7|1963.5|1960.7|1959.5|809
1617958800000|2021-04-09 09:00:00|1963.7|1962.5|1963.2|1962|1964.2|1963|1961.7|1960.5|399
1617962400000|2021-04-09 10:00:00|1962.7|1961.5|1964.2|1963|1966.2|1965|1962.7|1961.5|513
1617966000000|2021-04-09 11:00:00|1963.7|1962.5|1967.7|1966.5|1968.2|1967|1963.7|1962.5|611
1617969600000|2021-04-09 12:00:00|1968.2|1967|1965.2|1964|1968.2|1967|1964.7|1963.5|534
1617973200000|2021-04-09 13:00:00|1964.7|1963.5|1968.4|1967.2|1969.2|1968|1964.2|1963|981
1617976800000|2021-04-09 14:00:00|1968.7|1967.5|1967.2|1966|1969.7|1968.5|1966.2|1965|1142
1617980400000|2021-04-09 15:00:00|1967.7|1966.5|1967.2|1966|1968.7|1967.5|1966.2|1965|757
1617984000000|2021-04-09 16:00:00|1966.7|1965.5|1967.2|1966|1967.7|1966.5|1966.2|1965|276
1617987600000|2021-04-09 17:00:00|1966.7|1965.5|1967.2|1966|1967.7|1966.5|1965.7|1964.5|235
1617991200000|2021-04-09 18:00:00|1966.7|1965.5|1967.7|1966.5|1968.2|1967|1966.7|1965.5|173
1617994800000|2021-04-09 19:00:00|1967.9|1966.7|1973.2|1972|1973.2|1972|1967.7|1966.5|1034
1617998400000|2021-04-09 20:00:00|1973.7|1972.5|1974.3|1972.3|1975.1|1973.1|1972.7|1971.2|162
1618178400000|2021-04-11 22:00:00|1978.4|1976.4|1978.8|1976.8|1980.2|1978.2|1977.7|1975.7|0
1618182000000|2021-04-11 23:00:00|1979.1|1977.1|1969.7|1968.5|1981|1979|1968.4|1967.2|1205
1618185600000|2021-04-12 00:00:00|1969.5|1968.7|1963.5|1962.7|1970|1969.2|1960.2|1959.4|6121
1618189200000|2021-04-12 01:00:00|1963|1962.2|1961|1960.2|1964|1963.2|1958.5|1957.7|4276
1618192800000|2021-04-12 02:00:00|1960.5|1959.7|1957.5|1956.7|1960.5|1959.7|1956|1955.2|2171
1618196400000|2021-04-12 03:00:00|1957|1956.2|1959.5|1958.7|1960|1959.2|1956|1955.2|2776
1618200000000|2021-04-12 04:00:00|1960|1959.2|1956.5|1955.7|1960.5|1959.7|1955.7|1954.9|3401
1618203600000|2021-04-12 05:00:00|1957|1956.2|1954.5|1953.7|1960.5|1959.7|1954|1953.2|5765
1618207200000|2021-04-12 06:00:00|1955|1954.2|1960.2|1958.2|1960.8|1958.8|1955|1954.2|3506
1618210800000|2021-04-12 07:00:00|1960.4|1958.4|1960.2|1959|1961.7|1960.5|1957.6|1955.6|726
1618214400000|2021-04-12 08:00:00|1960.7|1959.5|1961.2|1960|1961.2|1960|1958.2|1957|775
1618218000000|2021-04-12 09:00:00|1960.7|1959.5|1961.4|1960.2|1962.2|1961|1960.2|1959|419
1618221600000|2021-04-12 10:00:00|1961.7|1960.5|1961.7|1960.5|1962.2|1961|1959.7|1958.5|382
1618225200000|2021-04-12 11:00:00|1962.2|1961|1961.2|1960|1963.2|1962|1961.2|1960|384
1618228800000|2021-04-12 12:00:00|1961.4|1960.2|1960.7|1959.5|1962.2|1961|1960.2|1959|239
1618232400000|2021-04-12 13:00:00|1961.2|1960|1961.2|1960|1963.7|1962.5|1960.7|1959.5|1124
1618236000000|2021-04-12 14:00:00|1961.7|1960.5|1960.2|1959|1962.2|1961|1957.7|1956.5|960
1618239600000|2021-04-12 15:00:00|1960.7|1959.5|1960.7|1959.5|1961.2|1960|1957.7|1956.5|742
1618243200000|2021-04-12 16:00:00|1961.2|1960|1958.7|1957.5|1961.2|1960|1958.2|1957|831
1618246800000|2021-04-12 17:00:00|1958.9|1957.7|1955.7|1954.5|1959.7|1958.5|1955.7|1954.5|661
1618250400000|2021-04-12 18:00:00|1956.2|1955|1955.2|1954|1956.7|1955.5|1954.2|1953|613
1618254000000|2021-04-12 19:00:00|1954.7|1953.5|1959.2|1958|1959.4|1958.2|1954.7|1953.5|672
1618257600000|2021-04-12 20:00:00|1959.4|1958.2|1958.5|1956.5|1959.8|1958.5|1957.9|1955.9|108
1618261200000|2021-04-12 21:00:00|1958.4|1956.4|1958.4|1956.4|1958.5|1956.5|1958.3|1956.3|0
1618264800000|2021-04-12 22:00:00|1958.5|1956.5|1958.4|1956.4|1959|1957|1957.7|1955.7|0
1618268400000|2021-04-12 23:00:00|1958.2|1956.2|1958.2|1957|1963.7|1962.5|1957.7|1956.2|1502
1618272000000|2021-04-13 00:00:00|1958|1957.2|1963.5|1962.7|1968|1967.2|1957|1956.2|7574
1618275600000|2021-04-13 01:00:00|1963.7|1962.9|1965.5|1964.7|1967|1966.2|1961.5|1960.7|4093
1618279200000|2021-04-13 02:00:00|1966|1965.2|1970|1969.2|1972|1971.2|1965.5|1964.7|2599
1618282800000|2021-04-13 03:00:00|1970.5|1969.7|1968|1967.2|1973|1972.2|1967.5|1966.7|3012
1618286400000|2021-04-13 04:00:00|1968.5|1967.7|1965|1964.2|1968.5|1967.7|1963|1962.2|2895
1618290000000|2021-04-13 05:00:00|1964.5|1963.7|1960|1959.2|1964.5|1963.7|1958.5|1957.7|7780
1618293600000|2021-04-13 06:00:00|1960.5|1959.7|1962.3|1960.3|1962.6|1960.6|1959.5|1958.1|2856
1618297200000|2021-04-13 07:00:00|1962|1960|1960.9|1959.7|1962.6|1961|1959.2|1957.8|757
1618300800000|2021-04-13 08:00:00|1960.7|1959.5|1960.7|1959.5|1962.2|1961|1960.2|1959|645
1618304400000|2021-04-13 09:00:00|1960.2|1959|1962.7|1961.5|1962.9|1961.7|1960.2|1959|364
1618308000000|2021-04-13 10:00:00|1962.9|1961.7|1958.9|1957.7|1963.2|1962|1958.7|1957.5|418
1618311600000|2021-04-13 11:00:00|1958.7|1957.5|1956.2|1955|1958.7|1957.5|1949.2|1948|1624
1618315200000|2021-04-13 12:00:00|1955.7|1954.5|1960.2|1959|1960.2|1959|1955.7|1954.5|1113
1618318800000|2021-04-13 13:00:00|1959.9|1958.7|1959.2|1958|1959.9|1958.7|1955.2|1954|1403
1618322400000|2021-04-13 14:00:00|1958.7|1957.5|1960.2|1959|1960.7|1959.5|1957.9|1956.7|1282
1618326000000|2021-04-13 15:00:00|1960.7|1959.5|1961.2|1960|1961.7|1960.5|1960.2|1959|1197
1618329600000|2021-04-13 16:00:00|1961.7|1960.5|1959.2|1958|1961.7|1960.5|1958.7|1957.5|353
1618333200000|2021-04-13 17:00:00|1958.7|1957.5|1962.2|1961|1962.7|1961.5|1958.2|1957|459
1618336800000|2021-04-13 18:00:00|1962.4|1961.2|1963.7|1962.5|1963.7|1962.5|1962.2|1961|469
1618340400000|2021-04-13 19:00:00|1964.2|1963|1963.7|1962.5|1965.7|1964.5|1963.2|1962|596
1618344000000|2021-04-13 20:00:00|1963.9|1962.7|1963.9|1961.9|1964.7|1963|1963.6|1961.6|115
1618347600000|2021-04-13 21:00:00|1963.8|1961.8|1963.8|1961.8|1964|1962|1963.6|1961.6|0
1618351200000|2021-04-13 22:00:00|1963.9|1961.9|1964|1962|1965|1963|1963.1|1961.1|0
1618354800000|2021-04-13 23:00:00|1963.8|1961.8|1955.4|1954.2|1964.9|1962.9|1954.7|1953.5|931
1618358400000|2021-04-14 00:00:00|1955.2|1954.4|1952|1951.2|1955.5|1954.7|1946|1945.2|7669
1618362000000|2021-04-14 01:00:00|1952.2|1951.4|1954.5|1953.7|1956.5|1955.7|1951.5|1950.7|3610
1618365600000|2021-04-14 02:00:00|1954.7|1953.9|1950.5|1949.7|1955|1954.2|1949.5|1948.7|2398
1618369200000|2021-04-14 03:00:00|1950|1949.2|1950.5|1949.7|1952|1951.2|1949|1948.2|3093
1618372800000|2021-04-14 04:00:00|1951|1950.2|1953.5|1952.7|1953.5|1952.7|1948.5|1947.7|3023
1618376400000|2021-04-14 05:00:00|1954|1953.2|1954|1953.2|1954.5|1953.7|1950.5|1949.7|10766
1618380000000|2021-04-14 06:00:00|1953.5|1952.7|1953.7|1951.7|1954|1953.2|1951.6|1949.6|4225
1618383600000|2021-04-14 07:00:00|1953.9|1951.9|1954.7|1953.5|1956.7|1955.5|1952.2|1950.2|739
1618387200000|2021-04-14 08:00:00|1954.2|1953|1956.2|1955|1957.2|1956|1954.2|1953|705
1618390800000|2021-04-14 09:00:00|1956.7|1955.5|1956.2|1955|1956.7|1955.5|1955.2|1954|214
1618394400000|2021-04-14 10:00:00|1955.7|1954.5|1954.7|1953.5|1955.7|1954.5|1953.9|1952.7|397
1618398000000|2021-04-14 11:00:00|1955.2|1954|1956.2|1955|1956.7|1955.5|1953.9|1952.7|396
1618401600000|2021-04-14 12:00:00|1956.4|1955.2|1954.2|1953|1956.4|1955.2|1953.2|1952|522
1618405200000|2021-04-14 13:00:00|1953.9|1952.7|1960.2|1959|1960.2|1959|1953.9|1952.7|1444
1618408800000|2021-04-14 14:00:00|1959.7|1958.5|1961.7|1960.5|1962.7|1961.5|1959.2|1958|1751
1618412400000|2021-04-14 15:00:00|1962.2|1961|1963.7|1962.5|1966.7|1965.5|1961.2|1960|3452
1618416000000|2021-04-14 16:00:00|1963.2|1962|1965.7|1964.5|1965.7|1964.5|1961.7|1960.5|861
1618419600000|2021-04-14 17:00:00|1965.4|1964.2|1961.7|1960.5|1965.7|1964.5|1960.7|1959.5|620
1618423200000|2021-04-14 18:00:00|1961.2|1960|1958.7|1957.5|1962.2|1961|1958.7|1957.5|901
1618426800000|2021-04-14 19:00:00|1958.4|1957.2|1957.2|1956|1961.2|1960|1956.2|1955|1194
1618430400000|2021-04-14 20:00:00|1957.7|1956.5|1958.4|1956.4|1958.5|1957|1957.2|1955.2|152
1618434000000|2021-04-14 21:00:00|1958.6|1956.6|1958.7|1956.7|1958.8|1956.8|1958.4|1956.4|0
1618437600000|2021-04-14 22:00:00|1958.8|1956.8|1959.9|1957.9|1960.4|1958.4|1958.3|1956.3|0
1618441200000|2021-04-14 23:00:00|1960.1|1958.1|1955.2|1954|1960.1|1958.1|1952.2|1951|1203
1618444800000|2021-04-15 00:00:00|1955|1954.2|1969|1968.2|1970.5|1969.7|1955|1954.2|9505
1618448400000|2021-04-15 01:00:00|1968.7|1967.9|1964|1963.2|1969|1968.2|1962|1961.2|4272
1618452000000|2021-04-15 02:00:00|1963.5|1962.7|1957|1956.2|1964|1963.2|1956|1955.2|2969
1618455600000|2021-04-15 03:00:00|1956.5|1955.7|1958.5|1957.7|1959|1958.2|1955|1954.2|3496
1618459200000|2021-04-15 04:00:00|1958.2|1957.4|1959.5|1958.7|1960.5|1959.7|1958|1957.2|3005
1618462800000|2021-04-15 05:00:00|1959|1958.2|1961|1960.2|1961|1960.2|1957.5|1956.7|7640
1618466400000|2021-04-15 06:00:00|1960.5|1959.7|1962.4|1960.4|1962.6|1960.6|1959|1957.5|5070
1618470000000|2021-04-15 07:00:00|1962.5|1960.5|1962.2|1961|1964.6|1962.6|1961.7|1960.2|943
1618473600000|2021-04-15 08:00:00|1962.7|1961.5|1963.7|1962.5|1964.7|1963.5|1962.7|1961.5|625
1618477200000|2021-04-15 09:00:00|1964.2|1963|1963.7|1962.5|1964.2|1963|1962.2|1961|442
1618480800000|2021-04-15 10:00:00|1963.4|1962.2|1964.7|1963.5|1965.2|1964|1963.2|1962|534
1618484400000|2021-04-15 11:00:00|1964.4|1963.2|1962.2|1961|1964.7|1963.5|1961.2|1960|523
1618488000000|2021-04-15 12:00:00|1961.9|1960.7|1964.7|1963.5|1965.7|1964.5|1961.7|1960.5|583
1618491600000|2021-04-15 13:00:00|1965.2|1964|1962.7|1961.5|1965.2|1964|1961.7|1960.5|1079
1618495200000|2021-04-15 14:00:00|1962.9|1961.7|1965.2|1964|1965.7|1964.5|1962.2|1961|1280
1618498800000|2021-04-15 15:00:00|1965.7|1964.5|1965.2|1964|1965.7|1964.5|1964.2|1963|894
1618502400000|2021-04-15 16:00:00|1965.7|1964.5|1966.2|1965|1966.7|1965.5|1965.2|1964|536
1618506000000|2021-04-15 17:00:00|1966.7|1965.5|1964.2|1963|1966.7|1965.5|1963.7|1962.5|449
1618509600000|2021-04-15 18:00:00|1964.4|1963.2|1963.2|1962|1965.2|1964|1962.7|1961.5|556
1618513200000|2021-04-15 19:00:00|1962.7|1961.5|1963.2|1962|1964.7|1963.5|1961.7|1960.5|1153
1618516800000|2021-04-15 20:00:00|1963.7|1962.5|1966|1964|1966.4|1964.5|1963.4|1962.2|276
1618520400000|2021-04-15 21:00:00|1966.2|1964.2|1966.2|1964.2|1966.5|1964.5|1966|1964|0
1618524000000|2021-04-15 22:00:00|1966.1|1964.1|1967.4|1965.4|1967.9|1965.9|1965.3|1963.3|0
1618527600000|2021-04-15 23:00:00|1967.7|1965.7|1964.2|1963|1968.1|1966.1|1962.2|1961|1434
1618531200000|2021-04-16 00:00:00|1964|1963.2|1954.5|1953.7|1964|1963.2|1952.5|1951.7|7085
1618534800000|2021-04-16 01:00:00|1954|1953.2|1957.5|1956.7|1959.5|1958.7|1953.5|1952.7|3178
1618538400000|2021-04-16 02:00:00|1957|1956.2|1960|1959.2|1960.5|1959.7|1955.5|1954.7|2137
1618542000000|2021-04-16 03:00:00|1960.5|1959.7|1960|1959.2|1966|1965.2|1960|1959.2|4999
1618545600000|2021-04-16 04:00:00|1959.5|1958.7|1961|1960.2|1961|1960.2|1958.5|1957.7|3028
1618549200000|2021-04-16 05:00:00|1960.5|1959.7|1962.5|1961.7|1962.5|1961.7|1960|1959.2|6489
1618552800000|2021-04-16 06:00:00|1962|1961.2|1963.3|1961.3|1964.2|1962.2|1960.5|1959.7|3716
1618556400000|2021-04-16 07:00:00|1963.2|1961.2|1966.2|1965|1967.2|1966|1962.5|1960.5|803
1618560000000|2021-04-16 08:00:00|1965.7|1964.5|1965.7|1964.5|1966.2|1965|1964.2|1963|575
1618563600000|2021-04-16 09:00:00|1965.2|1964|1968.2|1967|1968.2|1967|1965.2|1964|638
1618567200000|2021-04-16 10:00:00|1968.7|1967.5|1967.2|1966|1969.2|1968|1966.7|1965.5|592
1618570800000|2021-04-16 11:00:00|1966.7|1965.5|1968.2|1967|1968.2|1967|1965.4|1964.2|650
1618574400000|2021-04-16 12:00:00|1968.7|1967.5|1967.7|1966.5|1969.2|1968|1966.7|1965.5|929
1618578000000|2021-04-16 13:00:00|1967.2|1966|1963.7|1962.5|1968.7|1967.5|1963.7|1962.5|1866
1618581600000|2021-04-16 14:00:00|1964.2|1963|1963.7|1962.5|1965.7|1964.5|1963.2|1962|2093
1618585200000|2021-04-16 15:00:00|1963.9|1962.7|1963.2|1962|1964.2|1963|1962.7|1961.5|1398
1618588800000|2021-04-16 16:00:00|1963.7|1962.5|1962.7|1961.5|1964.7|1963.5|1962.2|1961|700
1618592400000|2021-04-16 17:00:00|1962.2|1961|1962.7|1961.5|1963.2|1962|1962.2|1961|488
1618596000000|2021-04-16 18:00:00|1962.4|1961.2|1964.7|1963.5|1964.7|1963.5|1962.2|1961|541
1618599600000|2021-04-16 19:00:00|1964.4|1963.2|1965.7|1964.5|1965.7|1964.5|1964.2|1963|687
1618603200000|2021-04-16 20:00:00|1965.2|1964|1966.7|1964.7|1967.1|1965.1|1965.2|1963.6|107
1618783200000|2021-04-18 22:00:00|1965|1963|1966.6|1964.6|1967.8|1965.8|1964.8|1962.8|0
1618786800000|2021-04-18 23:00:00|1966.3|1964.3|1959.7|1958.5|1966.4|1964.4|1958.7|1957.5|1345
1618790400000|2021-04-19 00:00:00|1959.5|1958.7|1959.5|1958.7|1961|1960.2|1953.5|1952.7|6312
1618794000000|2021-04-19 01:00:00|1959|1958.2|1961|1960.2|1962|1961.2|1955.5|1954.7|4357
1618797600000|2021-04-19 02:00:00|1960.5|1959.7|1961|1960.2|1962.5|1961.7|1960|1959.2|2038
1618801200000|2021-04-19 03:00:00|1960.5|1959.7|1962|1961.2|1966.5|1965.7|1960.5|1959.7|3599
1618804800000|2021-04-19 04:00:00|1961.5|1960.7|1959.5|1958.7|1962|1961.2|1959|1958.2|2228
1618808400000|2021-04-19 05:00:00|1959|1958.2|1958|1957.2|1960.5|1959.7|1954.5|1953.7|7876
1618812000000|2021-04-19 06:00:00|1957.5|1956.7|1959.1|1957.1|1960.2|1958.2|1955.5|1954.1|4412
1618815600000|2021-04-19 07:00:00|1959.2|1957.2|1953.2|1952|1960.2|1958.2|1953.2|1952|1026
1618819200000|2021-04-19 08:00:00|1952.9|1951.7|1951.7|1950.5|1953.7|1952.5|1951.2|1950|1186
1618822800000|2021-04-19 09:00:00|1951.2|1950|1950.7|1949.5|1951.7|1950.5|1949.2|1948|901
1618826400000|2021-04-19 10:00:00|1950.9|1949.7|1951.7|1950.5|1953.7|1952.5|1950.7|1949.5|976
1618830000000|2021-04-19 11:00:00|1951.2|1950|1948.7|1947.5|1951.2|1950|1947.2|1946|1882
1618833600000|2021-04-19 12:00:00|1948.2|1947|1950.7|1949.5|1951.2|1950|1947.2|1946|1700
1618837200000|2021-04-19 13:00:00|1950.2|1949|1950.7|1949.5|1952.2|1951|1949.7|1948.5|1307
1618840800000|2021-04-19 14:00:00|1950.2|1949|1943.7|1942.5|1950.2|1949|1939.2|1938|4597
1618844400000|2021-04-19 15:00:00|1943.4|1942.2|1939.7|1938.5|1943.7|1942.5|1936.7|1935.5|1861
1618848000000|2021-04-19 16:00:00|1939.2|1938|1932.2|1931|1940.2|1939|1930.2|1929|2098
1618851600000|2021-04-19 17:00:00|1931.7|1930.5|1936.7|1935.5|1937.2|1936|1930.7|1929.5|609
1618855200000|2021-04-19 18:00:00|1936.4|1935.2|1936.2|1935|1938.7|1937.5|1934.2|1933|645
1618858800000|2021-04-19 19:00:00|1936.7|1935.5|1938.7|1937.5|1938.7|1937.5|1934.2|1933|836
1618862400000|2021-04-19 20:00:00|1938.2|1937|1937.9|1935.9|1939.7|1938.5|1937.3|1935.3|135
1618866000000|2021-04-19 21:00:00|1938.1|1936.1|1937.7|1935.7|1938.1|1936.1|1937.7|1935.7|0
1618869600000|2021-04-19 22:00:00|1938|1936|1939.4|1937.4|1939.6|1937.6|1936.2|1934.2|0
1618873200000|2021-04-19 23:00:00|1939.9|1937.9|1939.7|1938.5|1944.7|1943.5|1936.5|1934.5|2627
1618876800000|2021-04-20 00:00:00|1939.5|1938.7|1926|1925.2|1941|1940.2|1924.5|1923.7|17134
1618880400000|2021-04-20 01:00:00|1926.5|1925.7|1934|1933.2|1936|1935.2|1925|1924.2|7635
1618884000000|2021-04-20 02:00:00|1933.5|1932.7|1928.5|1927.7|1934|1933.2|1928|1927.2|4268
1618887600000|2021-04-20 03:00:00|1928|1927.2|1926.5|1925.7|1930|1929.2|1926|1925.2|5477
1618891200000|2021-04-20 04:00:00|1926|1925.2|1925|1924.2|1927.5|1926.7|1922.5|1921.7|5392
1618894800000|2021-04-20 05:00:00|1925.5|1924.7|1926.5|1925.7|1928|1927.2|1924|1923.2|7433
1618898400000|2021-04-20 06:00:00|1926|1925.2|1928.3|1926.3|1929.9|1927.9|1922.5|1921.7|5178
1618902000000|2021-04-20 07:00:00|1928.1|1926.1|1923.2|1922|1930.2|1928.2|1922.7|1921.5|1635
1618905600000|2021-04-20 08:00:00|1922.7|1921.5|1920.7|1919.5|1924.7|1923.5|1920.2|1919|1750
1618909200000|2021-04-20 09:00:00|1920.2|1919|1908.2|1907|1921.2|1920|1906.7|1905.5|2655
1618912800000|2021-04-20 10:00:00|1908.7|1907.5|1908.7|1907.5|1909.4|1908.2|1903.2|1902|2270
1618916400000|2021-04-20 11:00:00|1908.2|1907|1903.2|1902|1908.7|1907.5|1899.7|1898.5|2389
1618920000000|2021-04-20 12:00:00|1903.4|1902.2|1904.7|1903.5|1905.2|1904|1902.7|1901.5|680
1618923600000|2021-04-20 13:00:00|1905.2|1904|1904.2|1903|1909.7|1908.5|1903.7|1902.5|1491
1618927200000|2021-04-20 14:00:00|1903.9|1902.7|1893.7|1892.5|1905.2|1904|1891.2|1890|2801
1618930800000|2021-04-20 15:00:00|1893.4|1892.2|1891.7|1890.5|1896.2|1895|1888.9|1887.7|2219
1618934400000|2021-04-20 16:00:00|1892.2|1891|1894.2|1893|1896.2|1895|1891.7|1890.5|1077
1618938000000|2021-04-20 17:00:00|1893.9|1892.7|1891.2|1890|1894.7|1893.5|1889.7|1888.5|633
1618941600000|2021-04-20 18:00:00|1890.7|1889.5|1889.2|1888|1891.7|1890.5|1888.2|1887|535
1618945200000|2021-04-20 19:00:00|1889.4|1888.2|1894.2|1893|1896.7|1895.5|1889.4|1888.2|952
1618948800000|2021-04-20 20:00:00|1894.7|1893.5|1892.9|1890.9|1894.7|1893.5|1892|1890|158
1618952400000|2021-04-20 21:00:00|1892.8|1890.8|1893.3|1891.3|1893.7|1891.7|1892.8|1890.8|0
1618956000000|2021-04-20 22:00:00|1893.2|1891.2|1897.6|1895.6|1897.6|1895.6|1893.2|1891.2|0
1618959600000|2021-04-20 23:00:00|1897.7|1895.7|1896.2|1895|1899.7|1898.5|1893.1|1891.1|2034
1618963200000|2021-04-21 00:00:00|1896|1895.2|1891.5|1890.7|1899.5|1898.7|1890|1889.2|11815
1618966800000|2021-04-21 01:00:00|1891|1890.2|1884|1883.2|1892|1891.2|1883.5|1882.7|9456
1618970400000|2021-04-21 02:00:00|1883.7|1882.9|1888|1887.2|1888|1887.2|1879.5|1878.7|5465
1618974000000|2021-04-21 03:00:00|1887.7|1886.9|1887.5|1886.7|1891|1890.2|1881.5|1880.7|6529
1618977600000|2021-04-21 04:00:00|1887|1886.2|1891.5|1890.7|1893.5|1892.7|1886.5|1885.7|5870
1618981200000|2021-04-21 05:00:00|1892|1891.2|1888.5|1887.7|1892|1891.2|1886.5|1885.7|10935
1618984800000|2021-04-21 06:00:00|1889|1888.2|1894.3|1892.3|1895.4|1893.4|1887|1885.1|5869
1618988400000|2021-04-21 07:00:00|1894.2|1892.2|1897.2|1896|1898.2|1897|1892.7|1891.5|1745
1618992000000|2021-04-21 08:00:00|1897.7|1896.5|1895.2|1894|1898.9|1897.7|1893.4|1892.2|2005
1618995600000|2021-04-21 09:00:00|1894.9|1893.7|1891.7|1890.5|1895.7|1894.5|1889.7|1888.5|1199
1618999200000|2021-04-21 10:00:00|1891.4|1890.2|1897.2|1896|1897.2|1896|1889.7|1888.5|850
1619002800000|2021-04-21 11:00:00|1897.4|1896.2|1895.7|1894.5|1897.7|1896.5|1894.7|1893.5|671
1619006400000|2021-04-21 12:00:00|1895.4|1894.2|1887.7|1886.5|1895.7|1894.5|1887.7|1886.5|1483
1619010000000|2021-04-21 13:00:00|1887.9|1886.7|1898.2|1897|1898.2|1897|1886.7|1885.5|1456
1619013600000|2021-04-21 14:00:00|1898.7|1897.5|1899.7|1898.5|1902.2|1901|1897.7|1896.5|1911
1619017200000|2021-04-21 15:00:00|1899.4|1898.2|1904.9|1903.7|1905.7|1904.5|1899.2|1898|1425
1619020800000|2021-04-21 16:00:00|1904.7|1903.5|1904.7|1903.5|1906.7|1905.5|1904.2|1903|493
1619024400000|2021-04-21 17:00:00|1905.2|1904|1907.7|1906.5|1907.7|1906.5|1905.2|1904|575
1619028000000|2021-04-21 18:00:00|1907.9|1906.7|1906.7|1905.5|1908.7|1907.5|1905.7|1904.5|707
1619031600000|2021-04-21 19:00:00|1906.2|1905|1910.4|1909.2|1910.4|1909.2|1906.2|1905|882
1619035200000|2021-04-21 20:00:00|1910.2|1909|1908.1|1906.1|1910.7|1909.5|1907.8|1905.8|232
1619038800000|2021-04-21 21:00:00|1908.2|1906.2|1908.2|1906.2|1908.4|1906.4|1908|1906|0
1619042400000|2021-04-21 22:00:00|1908.4|1906.4|1907.2|1905.2|1909.1|1907.1|1907|1905|0
1619046000000|2021-04-21 23:00:00|1906.7|1904.7|1913.2|1912|1913.2|1912|1904.3|1902.3|1473
1619049600000|2021-04-22 00:00:00|1913|1912.2|1910|1909.2|1916.5|1915.7|1905.5|1904.7|8025
1619053200000|2021-04-22 01:00:00|1909.5|1908.7|1915|1914.2|1919.5|1918.7|1908|1907.2|6491
1619056800000|2021-04-22 02:00:00|1915.5|1914.7|1925.5|1924.7|1926|1925.2|1915|1914.2|6011
1619060400000|2021-04-22 03:00:00|1925|1924.2|1918.5|1917.7|1926|1925.2|1917|1916.2|4789
1619064000000|2021-04-22 04:00:00|1919|1918.2|1917.5|1916.7|1920.5|1919.7|1915|1914.2|5747
1619067600000|2021-04-22 05:00:00|1917|1916.2|1922|1921.2|1922.5|1921.7|1914.5|1913.7|9841
1619071200000|2021-04-22 06:00:00|1921.5|1920.7|1924.3|1922.3|1924.6|1922.6|1920|1918.1|6494
1619074800000|2021-04-22 07:00:00|1924.4|1922.4|1922.7|1921.5|1925.7|1924.5|1922.7|1920.7|1310
1619078400000|2021-04-22 08:00:00|1923.2|1922|1922.2|1921|1926.2|1925|1921.7|1920.5|1605
1619082000000|2021-04-22 09:00:00|1921.7|1920.5|1925.2|1924|1925.2|1924|1921.7|1920.5|468
1619085600000|2021-04-22 10:00:00|1925.7|1924.5|1922.2|1921|1925.7|1924.5|1921.2|1920|386
1619089200000|2021-04-22 11:00:00|1921.7|1920.5|1922.7|1921.5|1923.2|1922|1920.2|1919|708
1619092800000|2021-04-22 12:00:00|1922.2|1921|1923.7|1922.5|1927.2|1926|1922.2|1921|761
1619096400000|2021-04-22 13:00:00|1924.2|1923|1921.7|1920.5|1925.7|1924.5|1920.2|1919|1203
1619100000000|2021-04-22 14:00:00|1921.2|1920|1920.2|1919|1924.7|1923.5|1917.2|1916|2216
1619103600000|2021-04-22 15:00:00|1919.7|1918.5|1923.4|1922.2|1924.2|1923|1919.7|1918.5|872
1619107200000|2021-04-22 16:00:00|1923.7|1922.5|1924.7|1923.5|1925.7|1924.5|1921.7|1920.5|673
1619110800000|2021-04-22 17:00:00|1924.2|1923|1909.2|1908|1924.4|1923.2|1909.2|1908|2164
1619114400000|2021-04-22 18:00:00|1909.4|1908.2|1914.7|1913.5|1916.7|1915.5|1907.7|1906.5|1086
1619118000000|2021-04-22 19:00:00|1914.9|1913.7|1909.7|1908.5|1916.7|1915.5|1908.7|1907.5|1832
1619121600000|2021-04-22 20:00:00|1909.9|1908.7|1911.1|1909.1|1911.3|1909.5|1908.2|1907|131
1619125200000|2021-04-22 21:00:00|1911|1909|1910.9|1908.9|1911.2|1909.2|1910.6|1908.6|0
1619128800000|2021-04-22 22:00:00|1910.8|1908.8|1917|1915|1917.5|1915.5|1910.8|1908.8|0
1619132400000|2021-04-22 23:00:00|1917.2|1915.2|1910.2|1909|1917.5|1915.5|1907.2|1906|1723
1619136000000|2021-04-23 00:00:00|1910|1909.2|1913.5|1912.7|1913.5|1912.7|1904|1903.2|8202
1619139600000|2021-04-23 01:00:00|1914|1913.2|1914.5|1913.7|1916.5|1915.7|1911.5|1910.7|4403
1619143200000|2021-04-23 02:00:00|1914|1913.2|1911.5|1910.7|1916|1915.2|1910.5|1909.7|2885
1619146800000|2021-04-23 03:00:00|1911|1910.2|1909.5|1908.7|1912|1911.2|1909|1908.2|3143
1619150400000|2021-04-23 04:00:00|1910|1909.2|1910.2|1909.4|1913|1912.2|1909.5|1908.7|3620
1619154000000|2021-04-23 05:00:00|1910.5|1909.7|1914.5|1913.7|1914.5|1913.7|1910|1909.2|9083
1619157600000|2021-04-23 06:00:00|1914|1913.2|1913.2|1911.2|1915|1914.2|1912.2|1910.2|4597
1619161200000|2021-04-23 07:00:00|1913.3|1911.3|1916.7|1915.5|1917.7|1915.7|1913.3|1911.3|861
1619164800000|2021-04-23 08:00:00|1916.2|1915|1914.7|1913.5|1916.2|1915|1913.7|1912.5|636
1619168400000|2021-04-23 09:00:00|1914.4|1913.2|1914.2|1913|1914.7|1913.5|1912.2|1911|704
1619172000000|2021-04-23 10:00:00|1913.7|1912.5|1915.2|1914|1916.2|1915|1913.7|1912.5|764
1619175600000|2021-04-23 11:00:00|1914.7|1913.5|1913.7|1912.5|1915.2|1914|1912.7|1911.5|439
1619179200000|2021-04-23 12:00:00|1914.2|1913|1909.2|1908|1914.2|1913|1908.2|1907|1221
1619182800000|2021-04-23 13:00:00|1909.7|1908.5|1916.7|1915.5|1916.7|1915.5|1909.2|1908|1162
1619186400000|2021-04-23 14:00:00|1917.2|1916|1923.2|1922|1924.7|1923.5|1915.7|1914.5|2200
1619190000000|2021-04-23 15:00:00|1923.7|1922.5|1923.2|1922|1925.2|1924|1922.2|1921|1100
1619193600000|2021-04-23 16:00:00|1923.4|1922.2|1923.7|1922.5|1924.7|1923.5|1922.7|1921.5|668
1619197200000|2021-04-23 17:00:00|1923.2|1922|1923.2|1922|1924.2|1923|1921.7|1920.5|641
1619200800000|2021-04-23 18:00:00|1923.7|1922.5|1925.2|1924|1925.7|1924.5|1922.7|1921.5|404
1619204400000|2021-04-23 19:00:00|1925.7|1924.5|1925.2|1924|1930.9|1929.7|1924.2|1923|1833
1619208000000|2021-04-23 20:00:00|1925.4|1924.2|1924.4|1922.4|1926.2|1924.5|1923.1|1921.1|91
1619388000000|2021-04-25 22:00:00|1929.1|1927.1|1924.8|1922.8|1929.3|1927.3|1924.5|1922.5|0
1619391600000|2021-04-25 23:00:00|1924.6|1922.6|1921.2|1920|1925.4|1923.5|1919.7|1918.5|1489
1619395200000|2021-04-26 00:00:00|1921|1920.2|1911.5|1910.7|1924|1923.2|1907|1906.2|10392
1619398800000|2021-04-26 01:00:00|1911.7|1910.9|1919.5|1918.7|1921|1920.2|1911|1910.2|5696
1619402400000|2021-04-26 02:00:00|1919.7|1918.9|1917.5|1916.7|1920|1919.2|1915.5|1914.7|2973
1619406000000|2021-04-26 03:00:00|1918|1917.2|1921|1920.2|1921.5|1920.7|1917|1916.2|3566
1619409600000|2021-04-26 04:00:00|1921.5|1920.7|1919|1918.2|1924|1923.2|1916.5|1915.7|4663
1619413200000|2021-04-26 05:00:00|1918.7|1917.9|1917|1916.2|1921|1920.2|1916.5|1915.7|8581
1619416800000|2021-04-26 06:00:00|1918.5|1917.7|1918.3|1916.3|1919.5|1918.7|1916|1914.1|7199
1619420400000|2021-04-26 07:00:00|1918.4|1916.4|1920.7|1919.5|1921.2|1920|1916.1|1914.1|1018
1619424000000|2021-04-26 08:00:00|1921.2|1920|1917.7|1916.5|1922.7|1921.5|1916.7|1915.5|953
1619427600000|2021-04-26 09:00:00|1917.4|1916.2|1918.7|1917.5|1920.2|1919|1916.7|1915.5|318
1619431200000|2021-04-26 10:00:00|1918.2|1917|1916.7|1915.5|1918.9|1917.7|1916.2|1915|319
1619434800000|2021-04-26 11:00:00|1916.9|1915.7|1921.7|1920.5|1922.2|1921|1916.7|1915.5|375
1619438400000|2021-04-26 12:00:00|1921.2|1920|1920.2|1919|1922.7|1921.5|1920.2|1919|937
1619442000000|2021-04-26 13:00:00|1920.4|1919.2|1921.2|1920|1923.2|1922|1919.7|1918.5|1913
1619445600000|2021-04-26 14:00:00|1921.4|1920.2|1923.7|1922.5|1923.7|1922.5|1920.7|1919.5|988
1619449200000|2021-04-26 15:00:00|1923.2|1922|1923.4|1922.2|1926.2|1925|1923.2|1922|1259
1619452800000|2021-04-26 16:00:00|1923.7|1922.5|1920.7|1919.5|1923.7|1922.5|1920.2|1919|1297
1619456400000|2021-04-26 17:00:00|1920.2|1919|1919.7|1918.5|1921.2|1920|1919.2|1918|544
1619460000000|2021-04-26 18:00:00|1919.9|1918.7|1921.2|1920|1922.2|1921|1919.7|1918.5|775
1619463600000|2021-04-26 19:00:00|1920.9|1919.7|1920.7|1919.5|1921.7|1920.5|1916.2|1915|845
1619467200000|2021-04-26 20:00:00|1921.2|1920|1920|1918|1921.7|1920.5|1919|1917|119
1619470800000|2021-04-26 21:00:00|1919.9|1917.9|1919.9|1917.9|1920.1|1918.1|1919.8|1917.8|0
1619474400000|2021-04-26 22:00:00|1920.1|1918.1|1918.3|1916.3|1920.1|1918.1|1918|1916|0
1619478000000|2021-04-26 23:00:00|1918.4|1916.4|1917.7|1916.5|1922.7|1921.5|1917.2|1916|1294
1619481600000|2021-04-27 00:00:00|1917.5|1916.7|1911.5|1910.7|1917.5|1916.7|1908|1907.2|6791
1619485200000|2021-04-27 01:00:00|1911|1910.2|1910.5|1909.7|1911.5|1910.7|1908|1907.2|3299
1619488800000|2021-04-27 02:00:00|1910|1909.2|1908|1907.2|1911|1910.2|1907|1906.2|1650
1619492400000|2021-04-27 03:00:00|1907.5|1906.7|1910|1909.2|1912.5|1911.7|1906|1905.2|2525
1619496000000|2021-04-27 04:00:00|1910.5|1909.7|1909|1908.2|1911.5|1910.7|1908|1907.2|2225
1619499600000|2021-04-27 05:00:00|1908.5|1907.7|1901.5|1900.7|1910.5|1909.7|1901.5|1900.7|9397
1619503200000|2021-04-27 06:00:00|1901|1900.2|1904|1902|1906.5|1905.7|1901|1900.2|5515
1619506800000|2021-04-27 07:00:00|1903.9|1901.9|1904.2|1903|1904.7|1903.5|1902.2|1901|1012
1619510400000|2021-04-27 08:00:00|1904.7|1903.5|1907.7|1906.5|1908.2|1907|1903.7|1902.5|1168
1619514000000|2021-04-27 09:00:00|1908.2|1907|1899.2|1898|1908.2|1907|1897.7|1896.5|1418
1619517600000|2021-04-27 10:00:00|1899.4|1898.2|1903.2|1902|1903.2|1902|1899.2|1898|1001
1619521200000|2021-04-27 11:00:00|1903.4|1902.2|1901.2|1900|1904.7|1903.5|1900.7|1899.5|700
1619524800000|2021-04-27 12:00:00|1900.7|1899.5|1903.2|1902|1905.2|1904|1900.7|1899.5|507
1619528400000|2021-04-27 13:00:00|1902.9|1901.7|1902.7|1901.5|1906.7|1905.5|1901.7|1900.5|1718
1619532000000|2021-04-27 14:00:00|1902.2|1901|1906.7|1905.5|1906.7|1905.5|1901.2|1900|1298
1619535600000|2021-04-27 15:00:00|1906.2|1905|1909.7|1908.5|1910.2|1909|1906.2|1905|1100
1619539200000|2021-04-27 16:00:00|1909.9|1908.7|1908.7|1907.5|1910.7|1909.5|1908.2|1907|439
1619542800000|2021-04-27 17:00:00|1909.2|1908|1910.2|1909|1910.7|1909.5|1908.7|1907.5|444
1619546400000|2021-04-27 18:00:00|1910.7|1909.5|1910.7|1909.5|1911.7|1910.5|1908.7|1907.5|389
1619550000000|2021-04-27 19:00:00|1910.4|1909.2|1910.4|1909.2|1911.7|1910.5|1909.7|1908.5|417
1619553600000|2021-04-27 20:00:00|1910.7|1909.5|1907.2|1905.2|1911.2|1910|1906.8|1904.8|178
1619557200000|2021-04-27 21:00:00|1907.1|1905.1|1907|1905|1907.1|1905.1|1906.8|1904.8|0
1619560800000|2021-04-27 22:00:00|1907.3|1905.3|1908.5|1906.5|1908.5|1906.5|1907|1905|0
1619564400000|2021-04-27 23:00:00|1908.9|1906.9|1901.7|1900.5|1910.4|1908.4|1901.7|1900.5|1070
1619568000000|2021-04-28 00:00:00|1901.5|1900.7|1908|1907.2|1908.5|1907.7|1900|1899.2|8109
1619571600000|2021-04-28 01:00:00|1907.5|1906.7|1912|1911.2|1913|1912.2|1907|1906.2|4217
1619575200000|2021-04-28 02:00:00|1911.5|1910.7|1910|1909.2|1912|1911.2|1909|1908.2|2377
1619578800000|2021-04-28 03:00:00|1909.7|1908.9|1911.5|1910.7|1913|1912.2|1909|1908.2|2999
1619582400000|2021-04-28 04:00:00|1911.7|1910.9|1912|1911.2|1912.5|1911.7|1910.5|1909.7|3741
1619586000000|2021-04-28 05:00:00|1912.5|1911.7|1908.5|1907.7|1915|1914.2|1907.5|1906.7|10539
1619589600000|2021-04-28 06:00:00|1909|1908.2|1909.2|1907.2|1910.8|1909.2|1907|1905.4|5802
1619593200000|2021-04-28 07:00:00|1909.5|1907.5|1910.2|1909|1911|1909.5|1906.9|1904.9|992
1619596800000|2021-04-28 08:00:00|1909.9|1908.7|1910.2|1909|1911.2|1910|1907.7|1906.5|907
1619600400000|2021-04-28 09:00:00|1910.4|1909.2|1911.7|1910.5|1912.7|1911.5|1909.7|1908.5|442
1619604000000|2021-04-28 10:00:00|1911.2|1910|1911.7|1910.5|1911.7|1910.5|1909.7|1908.5|711
1619607600000|2021-04-28 11:00:00|1912.2|1911|1909.2|1908|1912.2|1911|1907.2|1906|540
1619611200000|2021-04-28 12:00:00|1909.7|1908.5|1912.7|1911.5|1912.7|1911.5|1909.2|1908|450
1619614800000|2021-04-28 13:00:00|1912.2|1911|1911.4|1910.2|1912.7|1911.5|1909.2|1908|911
1619618400000|2021-04-28 14:00:00|1911.7|1910.5|1913.7|1912.5|1913.7|1912.5|1911.2|1910|1080
1619622000000|2021-04-28 15:00:00|1913.2|1912|1908.7|1907.5|1913.2|1912|1908.2|1907|1154
1619625600000|2021-04-28 16:00:00|1908.4|1907.2|1910.2|1909|1911.9|1910.7|1907.9|1906.7|916
1619629200000|2021-04-28 17:00:00|1910.4|1909.2|1907.2|1906|1910.7|1909.5|1907.2|1906|416
1619632800000|2021-04-28 18:00:00|1907.4|1906.2|1907.7|1906.5|1910.7|1909.5|1905.7|1904.5|1539
1619636400000|2021-04-28 19:00:00|1908.2|1907|1903.7|1902.5|1908.2|1907|1901.2|1900|1528
1619640000000|2021-04-28 20:00:00|1903.4|1902.2|1904.2|1902.2|1905.5|1903.5|1901.9|1899.9|151
1619643600000|2021-04-28 21:00:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1903.5|1901.5|0
1619647200000|2021-04-28 22:00:00|1904.3|1902.3|1904.1|1902.1|1905.4|1903.4|1903.5|1901.5|0
1619650800000|2021-04-28 23:00:00|1904.2|1902.2|1904.3|1902.3|1906.1|1904.1|1903.1|1901.1|0
1619654400000|2021-04-29 00:00:00|1904|1902|1902.2|1900.2|1904|1902|1900|1898|0
1619658000000|2021-04-29 01:00:00|1902.4|1900.4|1906.3|1904.3|1907.9|1905.9|1902.2|1900.2|0
1619661600000|2021-04-29 02:00:00|1906.4|1904.4|1907.9|1905.9|1909.1|1907.1|1905.9|1903.9|0
1619665200000|2021-04-29 03:00:00|1907.8|1905.8|1908.2|1906.2|1908.6|1906.6|1907|1905|0
1619668800000|2021-04-29 04:00:00|1908.3|1906.3|1909.1|1907.1|1909.4|1907.4|1907.8|1905.8|0
1619672400000|2021-04-29 05:00:00|1909|1907|1910.7|1908.7|1910.7|1908.7|1908.5|1906.5|0
1619676000000|2021-04-29 06:00:00|1910.5|1908.5|1913.1|1911.1|1913.2|1911.2|1909.9|1907.9|0
1619679600000|2021-04-29 07:00:00|1912.9|1910.9|1913.7|1911.7|1914.7|1912.7|1910.8|1908.8|0
1619683200000|2021-04-29 08:00:00|1913.8|1911.8|1914.3|1912.3|1916.1|1914.1|1913.5|1911.5|0
1619686800000|2021-04-29 09:00:00|1914|1912|1913.9|1911.9|1914.7|1912.7|1912.3|1910.3|0
1619690400000|2021-04-29 10:00:00|1913.7|1911.7|1913.8|1911.8|1915.8|1913.8|1913.7|1911.7|0
1619694000000|2021-04-29 11:00:00|1914.1|1912.1|1914|1912|1915|1913|1912.7|1910.7|0
1619697600000|2021-04-29 12:00:00|1914.1|1912.1|1914.8|1912.8|1915.6|1913.6|1914.1|1912.1|0
1619701200000|2021-04-29 13:00:00|1914.9|1912.9|1911.6|1909.6|1918.3|1916.3|1911.6|1909.6|0
1619704800000|2021-04-29 14:00:00|1911.7|1909.7|1904.1|1902.1|1911.9|1909.9|1901.4|1899.4|0
1619708400000|2021-04-29 15:00:00|1903.9|1901.9|1902.9|1900.9|1906.9|1904.9|1902.8|1900.8|0
1619712000000|2021-04-29 16:00:00|1903.1|1901.1|1903.5|1901.5|1903.8|1901.8|1897.6|1895.6|0
1619715600000|2021-04-29 17:00:00|1903.4|1901.4|1904.8|1902.8|1905.5|1903.5|1901.1|1899.1|0
1619719200000|2021-04-29 18:00:00|1904.9|1902.9|1911|1909|1912.7|1910.7|1904.9|1902.9|0
1619722800000|2021-04-29 19:00:00|1911.1|1909.1|1911.9|1909.9|1912|1910|1909.4|1907.4|0
1619726400000|2021-04-29 20:00:00|1911.6|1909.6|1908.3|1906.3|1911.6|1909.6|1908.2|1906.2|0
1619730000000|2021-04-29 21:00:00|1908.4|1906.4|1908.4|1906.4|1908.5|1906.5|1908.1|1906.1|0
1619733600000|2021-04-29 22:00:00|1908.5|1906.5|1907.6|1905.6|1908.7|1906.7|1906.7|1904.7|0
1619737200000|2021-04-29 23:00:00|1907.4|1905.4|1910.1|1908.9|1910.1|1908.9|1899.1|1897.4|2395
1619740800000|2021-04-30 00:00:00|1909.9|1909.1|1909.4|1908.6|1915.4|1914.6|1905.9|1905.1|9158
1619744400000|2021-04-30 01:00:00|1909.9|1909.1|1908.4|1907.6|1910.9|1910.1|1908.4|1907.6|4490
1619748000000|2021-04-30 02:00:00|1908.6|1907.8|1907.4|1906.6|1909.4|1908.6|1904.9|1904.1|3474
1619751600000|2021-04-30 03:00:00|1906.9|1906.1|1905.9|1905.1|1908.4|1907.6|1903.9|1903.1|3507
1619755200000|2021-04-30 04:00:00|1906.4|1905.6|1901.4|1900.6|1907.4|1906.6|1901.4|1900.6|5277
1619758800000|2021-04-30 05:00:00|1901.9|1901.1|1897.9|1897.1|1903.9|1903.1|1896.4|1895.6|16340
1619762400000|2021-04-30 06:00:00|1898.4|1897.6|1906.2|1904.2|1907.9|1907.1|1898.4|1897.6|8396
1619766000000|2021-04-30 07:00:00|1906.1|1904.1|1905.6|1904.4|1908.5|1906.5|1901.8|1900.6|1441
1619769600000|2021-04-30 08:00:00|1905.3|1904.1|1905.1|1903.9|1907.6|1906.4|1904.6|1903.4|968
1619773200000|2021-04-30 09:00:00|1905.6|1904.4|1905.6|1904.4|1907.6|1906.4|1904.3|1903.1|1091
1619776800000|2021-04-30 10:00:00|1905.3|1904.1|1903.1|1901.9|1906.1|1904.9|1901.6|1900.4|1084
1619780400000|2021-04-30 11:00:00|1902.8|1901.6|1906.1|1904.9|1906.6|1905.4|1902.1|1900.9|480
1619784000000|2021-04-30 12:00:00|1906.3|1905.1|1904.1|1902.9|1908.1|1906.9|1903.6|1902.4|1317
1619787600000|2021-04-30 13:00:00|1903.6|1902.4|1907.1|1905.9|1907.1|1905.9|1901.6|1900.4|1308
1619791200000|2021-04-30 14:00:00|1907.3|1906.1|1905.1|1903.9|1908.6|1907.4|1904.6|1903.4|1696
1619794800000|2021-04-30 15:00:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1903.1|1901.9|3401
1619798400000|2021-04-30 16:00:00|1906.3|1905.1|1905.1|1903.9|1907.6|1906.4|1904.6|1903.4|688
1619802000000|2021-04-30 17:00:00|1904.6|1903.4|1900.6|1899.4|1906.1|1904.9|1900.1|1898.9|1046
1619805600000|2021-04-30 18:00:00|1901.1|1899.9|1900.6|1899.4|1902.1|1900.9|1900.1|1898.9|384
1619809200000|2021-04-30 19:00:00|1901.1|1899.9|1902.1|1900.9|1902.1|1900.9|1896.6|1895.4|995
1619812800000|2021-04-30 20:00:00|1901.6|1900.4|1902.6|1900.6|1904|1902|1901.6|1899.8|108
1619816400000|2021-04-30 21:00:00|1902.5|1900.5|1902.5|1900.5|1902.5|1900.5|1902.5|1900.5|0
1619992800000|2021-05-02 22:00:00|1903.2|1901.2|1904.5|1902.5|1904.7|1902.7|1901.5|1899.5|0
1619996400000|2021-05-02 23:00:00|1904.6|1902.6|1905.4|1903.4|1905.4|1903.4|1902.7|1900.7|0
1620000000000|2021-05-03 00:00:00|1905.6|1903.6|1912.8|1910.8|1913.2|1911.2|1905.1|1903.1|0
1620003600000|2021-05-03 01:00:00|1912.7|1910.7|1907.1|1905.1|1912.8|1910.8|1906.9|1904.9|0
1620007200000|2021-05-03 02:00:00|1906.9|1904.9|1906|1904|1907.2|1905.2|1904.8|1902.8|0
1620010800000|2021-05-03 03:00:00|1906.3|1904.3|1908.4|1906.4|1908.6|1906.6|1906.2|1904.2|0
1620014400000|2021-05-03 04:00:00|1908.3|1906.3|1907.6|1905.6|1908.8|1906.8|1907|1905|0
1620018000000|2021-05-03 05:00:00|1907.4|1905.4|1905.9|1903.9|1908|1906|1905.9|1903.9|0
1620021600000|2021-05-03 06:00:00|1906|1904|1907.7|1905.7|1907.7|1905.7|1905.5|1903.5|0
1620025200000|2021-05-03 07:00:00|1907.6|1905.6|1913.9|1911.9|1914.8|1912.8|1907.5|1905.5|0
1620028800000|2021-05-03 08:00:00|1914.2|1912.2|1913|1911|1914.7|1912.7|1912.4|1910.4|0
1620032400000|2021-05-03 09:00:00|1913.1|1911.1|1908.1|1906.1|1913.3|1911.3|1905.6|1903.6|0
1620036000000|2021-05-03 10:00:00|1908|1906|1911.8|1909.8|1913.2|1911.2|1907.7|1905.7|0
1620039600000|2021-05-03 11:00:00|1911.9|1909.9|1913.3|1911.3|1914.1|1912.1|1911.9|1909.9|0
1620043200000|2021-05-03 12:00:00|1913.4|1911.4|1911|1909|1914.3|1912.3|1911|1909|0
1620046800000|2021-05-03 13:00:00|1911.1|1909.1|1911.9|1909.9|1913.4|1911.4|1909.5|1907.5|0
1620050400000|2021-05-03 14:00:00|1911.8|1909.8|1911.7|1909.7|1913.5|1911.5|1908.7|1906.7|0
1620054000000|2021-05-03 15:00:00|1911.6|1909.6|1914|1912|1914.1|1912.1|1910.4|1908.4|0
1620057600000|2021-05-03 16:00:00|1913.9|1911.9|1913.3|1911.3|1914|1912|1912.3|1910.3|0
1620061200000|2021-05-03 17:00:00|1913.3|1911.3|1913.6|1911.6|1914.1|1912.1|1912.3|1910.3|0
1620064800000|2021-05-03 18:00:00|1913.7|1911.7|1916.3|1914.3|1916.7|1914.7|1913.4|1911.4|0
1620068400000|2021-05-03 19:00:00|1916.4|1914.4|1914.3|1912.3|1916.4|1914.4|1911.1|1909.1|0
1620072000000|2021-05-03 20:00:00|1914.5|1912.5|1913.2|1911.2|1914.5|1912.5|1912.4|1910.4|0
1620075600000|2021-05-03 21:00:00|1913.3|1911.3|1913.1|1911.1|1913.3|1911.3|1912.7|1910.7|0
1620079200000|2021-05-03 22:00:00|1913.4|1911.4|1912.7|1910.7|1914.1|1912.1|1912.6|1910.6|0
1620082800000|2021-05-03 23:00:00|1912.6|1910.6|1912.7|1910.7|1913|1911|1911.6|1909.6|0
1620086400000|2021-05-04 00:00:00|1912.6|1910.6|1912.2|1910.2|1914.8|1912.8|1911.4|1909.4|0
1620090000000|2021-05-04 01:00:00|1912.1|1910.1|1909.7|1907.7|1913.3|1911.3|1908.9|1906.9|0
1620093600000|2021-05-04 02:00:00|1909.6|1907.6|1910.8|1908.8|1910.8|1908.8|1908.9|1906.9|0
1620097200000|2021-05-04 03:00:00|1910.6|1908.6|1911.2|1909.2|1911.9|1909.9|1909.4|1907.4|0
1620100800000|2021-05-04 04:00:00|1911.3|1909.3|1911.6|1909.6|1912|1910|1910.6|1908.6|0
1620104400000|2021-05-04 05:00:00|1911.5|1909.5|1912.6|1910.6|1913.4|1911.4|1911.2|1909.2|0
1620108000000|2021-05-04 06:00:00|1912.5|1910.5|1913.2|1911.2|1914.3|1912.3|1912.3|1910.3|0
1620111600000|2021-05-04 07:00:00|1913.9|1911.9|1912.8|1910.8|1917.3|1915.3|1910.8|1908.8|0
1620115200000|2021-05-04 08:00:00|1912.5|1910.5|1912|1910|1913.2|1911.2|1909.8|1907.8|0
1620118800000|2021-05-04 09:00:00|1911.9|1909.9|1912.7|1910.7|1913.4|1911.4|1910.1|1908.1|0
1620122400000|2021-05-04 10:00:00|1912.8|1910.8|1914.7|1912.7|1915.1|1913.1|1912.8|1910.8|0
1620126000000|2021-05-04 11:00:00|1914.8|1912.8|1906.1|1904.1|1915.6|1913.6|1902.3|1900.3|0
1620129600000|2021-05-04 12:00:00|1906|1904|1901.5|1899.5|1906.4|1904.4|1899.1|1897.1|0
1620133200000|2021-05-04 13:00:00|1901.4|1899.4|1893.4|1891.4|1905.5|1903.5|1893|1891|0
1620136800000|2021-05-04 14:00:00|1893.3|1891.3|1886.5|1884.5|1893.4|1891.4|1886.5|1884.5|0
1620140400000|2021-05-04 15:00:00|1886.2|1884.2|1884|1882|1889.2|1887.2|1883|1881|0
1620144000000|2021-05-04 16:00:00|1883.9|1881.9|1886.1|1884.1|1888.8|1886.8|1883.6|1881.6|0
1620147600000|2021-05-04 17:00:00|1886|1884|1888|1886|1889.4|1887.4|1885.4|1883.4|0
1620151200000|2021-05-04 18:00:00|1887.7|1885.7|1889.4|1887.4|1890.9|1888.9|1887|1885|0
1620154800000|2021-05-04 19:00:00|1889.1|1887.1|1893.4|1891.4|1893.8|1891.8|1888.1|1886.1|0
1620158400000|2021-05-04 20:00:00|1893.3|1891.3|1891.6|1889.6|1893.7|1891.7|1891.3|1889.3|0
1620162000000|2021-05-04 21:00:00|1891.5|1889.5|1891.8|1889.8|1891.9|1889.9|1891.5|1889.5|0
1620165600000|2021-05-04 22:00:00|1891.7|1889.7|1890.7|1888.7|1892|1890|1888|1886|0
1620169200000|2021-05-04 23:00:00|1890.5|1888.5|1892.7|1890.7|1892.7|1890.7|1888.2|1886.2|0
1620172800000|2021-05-05 00:00:00|1892.8|1890.8|1895.4|1893.4|1896.9|1894.9|1891.5|1889.5|0
1620176400000|2021-05-05 01:00:00|1895.5|1893.5|1898.2|1896.2|1899.3|1897.3|1894.6|1892.6|0
1620180000000|2021-05-05 02:00:00|1898.4|1896.4|1897|1895|1899.1|1897.1|1895.8|1893.8|0
1620183600000|2021-05-05 03:00:00|1897.2|1895.2|1897|1895|1897.7|1895.7|1896.2|1894.2|0
1620187200000|2021-05-05 04:00:00|1896.9|1894.9|1897.9|1895.9|1898.8|1896.8|1896.5|1894.5|0
1620190800000|2021-05-05 05:00:00|1898.1|1896.1|1896.6|1894.6|1898.5|1896.5|1893.4|1891.4|0
1620194400000|2021-05-05 06:00:00|1896.9|1894.9|1896.2|1894.2|1898|1896|1895.6|1893.6|0
1620198000000|2021-05-05 07:00:00|1896.3|1894.3|1900.5|1898.5|1901.6|1899.6|1895.1|1893.1|0
1620201600000|2021-05-05 08:00:00|1900.7|1898.7|1901.8|1899.8|1902.8|1900.8|1899.7|1897.7|0
1620205200000|2021-05-05 09:00:00|1901.7|1899.7|1901.6|1899.6|1903.7|1901.7|1901.3|1899.3|0
1620208800000|2021-05-05 10:00:00|1901.8|1899.8|1902.5|1900.5|1903.1|1901.1|1901|1899|0
1620212400000|2021-05-05 11:00:00|1902.6|1900.6|1903.6|1901.6|1903.9|1901.9|1901.7|1899.7|0
1620216000000|2021-05-05 12:00:00|1903.7|1901.7|1904.7|1902.7|1905|1903|1902.8|1900.8|0
1620219600000|2021-05-05 13:00:00|1904.9|1902.9|1906.8|1904.8|1908.1|1906.1|1902.4|1900.4|0
1620223200000|2021-05-05 14:00:00|1906.6|1904.6|1908.5|1906.5|1909|1907|1901.3|1899.3|0
1620226800000|2021-05-05 15:00:00|1908.4|1906.4|1914.6|1912.6|1914.8|1912.8|1907.8|1905.8|0
1620230400000|2021-05-05 16:00:00|1914.8|1912.8|1913|1911|1914.9|1912.9|1912.5|1910.5|0
1620234000000|2021-05-05 17:00:00|1912.9|1910.9|1913.9|1911.9|1916.2|1914.2|1911.5|1909.5|0
1620237600000|2021-05-05 18:00:00|1914.2|1912.2|1914.4|1912.4|1916.3|1914.3|1912|1910|0
1620241200000|2021-05-05 19:00:00|1914.2|1912.2|1909.8|1907.8|1914.4|1912.4|1907.5|1905.5|0
1620244800000|2021-05-05 20:00:00|1909.7|1907.7|1907|1905|1909.9|1907.9|1906.7|1904.7|0
1620248400000|2021-05-05 21:00:00|1907.1|1905.1|1907|1905|1907.1|1905.1|1906.4|1904.4|0
1620252000000|2021-05-05 22:00:00|1907.2|1905.2|1904.6|1902.6|1907.8|1905.8|1904.6|1902.6|0
1620255600000|2021-05-05 23:00:00|1904.8|1902.8|1923.1|1921.9|1923.8|1922.6|1904.1|1902.1|3258
1620259200000|2021-05-06 00:00:00|1922.9|1922.1|1936.9|1936.1|1939.4|1938.6|1919.9|1919.1|19536
1620262800000|2021-05-06 01:00:00|1937.4|1936.6|1937.4|1936.6|1939.9|1939.1|1933.9|1933.1|9244
1620266400000|2021-05-06 02:00:00|1937.9|1937.1|1931.4|1930.6|1938.4|1937.6|1930.9|1930.1|5832
1620270000000|2021-05-06 03:00:00|1930.9|1930.1|1927.4|1926.6|1932.4|1931.6|1927.4|1926.6|6334
1620273600000|2021-05-06 04:00:00|1927.9|1927.1|1925.9|1925.1|1932.4|1931.6|1925.4|1924.6|6693
1620277200000|2021-05-06 05:00:00|1926.4|1925.6|1929.9|1929.1|1930.9|1930.1|1923.9|1923.1|12113
1620280800000|2021-05-06 06:00:00|1929.4|1928.6|1927.1|1925.1|1929.9|1929.1|1925.4|1923.5|5410
1620284400000|2021-05-06 07:00:00|1927|1925|1926.6|1925.4|1932.8|1930.8|1926.1|1924.6|1310
1620288000000|2021-05-06 08:00:00|1926.1|1924.9|1923.3|1922.1|1928.1|1926.9|1922.1|1920.9|786
1620291600000|2021-05-06 09:00:00|1923.6|1922.4|1919.6|1918.4|1924.1|1922.9|1916.6|1915.4|1442
1620295200000|2021-05-06 10:00:00|1919.8|1918.6|1919.1|1917.9|1921.8|1920.6|1918.6|1917.4|487
1620298800000|2021-05-06 11:00:00|1918.6|1917.4|1919.1|1917.9|1921.1|1919.9|1918.6|1917.4|423
1620302400000|2021-05-06 12:00:00|1919.6|1918.4|1921.6|1920.4|1922.1|1920.9|1919.1|1917.9|1102
1620306000000|2021-05-06 13:00:00|1921.8|1920.6|1920.6|1919.4|1924.6|1923.4|1920.1|1918.9|1598
1620309600000|2021-05-06 14:00:00|1920.1|1918.9|1920.1|1918.9|1922.1|1920.9|1917.3|1916.1|2097
1620313200000|2021-05-06 15:00:00|1920.6|1919.4|1925.6|1924.4|1928.3|1927.1|1918.6|1917.4|2730
1620316800000|2021-05-06 16:00:00|1926.1|1924.9|1926.1|1924.9|1926.6|1925.4|1923.1|1921.9|1008
1620320400000|2021-05-06 17:00:00|1925.8|1924.6|1924.6|1923.4|1926.6|1925.4|1924.6|1923.4|956
1620324000000|2021-05-06 18:00:00|1924.8|1923.6|1925.6|1924.4|1926.3|1925.1|1922.1|1920.9|785
1620327600000|2021-05-06 19:00:00|1926.1|1924.9|1933.6|1932.4|1934.1|1932.9|1924.6|1923.4|1057
1620331200000|2021-05-06 20:00:00|1933.8|1932.6|1933.5|1931.5|1934.9|1932.9|1933.1|1931.2|310
1620334800000|2021-05-06 21:00:00|1933.4|1931.4|1933.6|1931.6|1933.6|1931.6|1933.2|1931.2|0
1620338400000|2021-05-06 22:00:00|1934|1932|1933.2|1931.2|1934.7|1932.7|1933|1931|0
1620342000000|2021-05-06 23:00:00|1933.1|1931.1|1930.6|1929.4|1933.5|1931.5|1928.3|1927.1|947
1620345600000|2021-05-07 00:00:00|1930.4|1929.6|1932.4|1931.6|1933.4|1932.6|1925.4|1924.6|7411
1620349200000|2021-05-07 01:00:00|1932.6|1931.8|1937.9|1937.1|1938.9|1938.1|1932.4|1931.6|6167
1620352800000|2021-05-07 02:00:00|1938.4|1937.6|1932.4|1931.6|1938.9|1938.1|1931.9|1931.1|3229
1620356400000|2021-05-07 03:00:00|1932.9|1932.1|1933.4|1932.6|1933.9|1933.1|1931.4|1930.6|2661
1620360000000|2021-05-07 04:00:00|1932.9|1932.1|1934.4|1933.6|1935.1|1934.3|1931.4|1930.6|3464
1620363600000|2021-05-07 05:00:00|1934.9|1934.1|1933.4|1932.6|1936.4|1935.6|1932.9|1932.1|8177
1620367200000|2021-05-07 06:00:00|1933.9|1933.1|1934.6|1932.6|1935.9|1935.1|1932.4|1931.2|3175
1620370800000|2021-05-07 07:00:00|1934.9|1932.9|1934.6|1933.4|1937.1|1935.9|1931.6|1929.6|860
1620374400000|2021-05-07 08:00:00|1934.1|1932.9|1937.1|1935.9|1937.6|1936.4|1934.1|1932.9|529
1620378000000|2021-05-07 09:00:00|1937.3|1936.1|1936.6|1935.4|1937.6|1936.4|1934.6|1933.4|500
1620381600000|2021-05-07 10:00:00|1936.8|1935.6|1937.6|1936.4|1938.6|1937.4|1935.6|1934.4|322
1620385200000|2021-05-07 11:00:00|1937.3|1936.1|1937.6|1936.4|1937.6|1936.4|1935.6|1934.4|544
1620388800000|2021-05-07 12:00:00|1937.1|1935.9|1932.1|1930.9|1937.3|1936.1|1928.1|1926.9|1837
1620392400000|2021-05-07 13:00:00|1931.6|1930.4|1934.6|1933.4|1935.3|1934.1|1927.3|1926.1|1622
1620396000000|2021-05-07 14:00:00|1934.8|1933.6|1938.1|1936.9|1939.1|1937.9|1934.6|1933.4|1561
1620399600000|2021-05-07 15:00:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1936.1|1934.9|1211
1620403200000|2021-05-07 16:00:00|1938.1|1936.9|1937.1|1935.9|1938.6|1937.4|1936.6|1935.4|469
1620406800000|2021-05-07 17:00:00|1936.6|1935.4|1934.6|1933.4|1937.1|1935.9|1934.1|1932.9|680
1620410400000|2021-05-07 18:00:00|1934.1|1932.9|1936.1|1934.9|1936.6|1935.4|1933.6|1932.4|561
1620414000000|2021-05-07 19:00:00|1936.6|1935.4|1938.6|1937.4|1939.1|1937.9|1935.6|1934.4|1071
1620417600000|2021-05-07 20:00:00|1939.1|1937.9|1939.8|1937.8|1940.3|1938.3|1938.1|1936.7|167
1620597600000|2021-05-09 22:00:00|1940.8|1938.8|1940|1938|1940.8|1938.8|1939.8|1937.8|0
1620601200000|2021-05-09 23:00:00|1939.9|1937.9|1936.6|1935.4|1940.5|1938.5|1934.8|1933.6|1043
1620604800000|2021-05-10 00:00:00|1936.4|1935.6|1953.9|1953.1|1954.9|1954.1|1934.4|1933.6|7818
1620608400000|2021-05-10 01:00:00|1953.6|1952.8|1954.4|1953.6|1956.4|1955.6|1952.9|1952.1|3922
1620612000000|2021-05-10 02:00:00|1954.9|1954.1|1953.9|1953.1|1955.4|1954.6|1951.6|1950.8|2017
1620615600000|2021-05-10 03:00:00|1953.4|1952.6|1951.4|1950.6|1954.4|1953.6|1950.4|1949.6|2869
1620619200000|2021-05-10 04:00:00|1950.9|1950.1|1951.9|1951.1|1952.4|1951.6|1950.4|1949.6|2222
1620622800000|2021-05-10 05:00:00|1951.4|1950.6|1953.4|1952.6|1956.1|1955.3|1949.9|1949.1|7466
1620626400000|2021-05-10 06:00:00|1952.9|1952.1|1953.8|1951.8|1954.9|1953.6|1952|1950|2749
1620630000000|2021-05-10 07:00:00|1954|1952|1952.6|1951.4|1954|1952.4|1950.6|1948.6|695
1620633600000|2021-05-10 08:00:00|1952.3|1951.1|1951.6|1950.4|1953.6|1952.4|1951.1|1949.9|828
1620637200000|2021-05-10 09:00:00|1951.1|1949.9|1952.6|1951.4|1952.6|1951.4|1951.1|1949.9|607
1620640800000|2021-05-10 10:00:00|1952.1|1950.9|1953.6|1952.4|1954.1|1952.9|1952.1|1950.9|584
1620644400000|2021-05-10 11:00:00|1954.1|1952.9|1954.1|1952.9|1954.6|1953.4|1953.6|1952.4|486
1620648000000|2021-05-10 12:00:00|1953.6|1952.4|1954.6|1953.4|1955.6|1954.4|1953.6|1952.4|519
1620651600000|2021-05-10 13:00:00|1955.1|1953.9|1955.1|1953.9|1955.6|1954.4|1953.6|1952.4|1278
1620655200000|2021-05-10 14:00:00|1954.6|1953.4|1952.1|1950.9|1955.1|1953.9|1951.1|1949.9|1687
1620658800000|2021-05-10 15:00:00|1951.6|1950.4|1953.6|1952.4|1955.6|1954.4|1951.6|1950.4|1324
1620662400000|2021-05-10 16:00:00|1953.8|1952.6|1953.6|1952.4|1955.1|1953.9|1953.1|1951.9|597
1620666000000|2021-05-10 17:00:00|1953.1|1951.9|1952.1|1950.9|1953.6|1952.4|1952.1|1950.9|316
1620669600000|2021-05-10 18:00:00|1951.6|1950.4|1943.6|1942.4|1952.1|1950.9|1942.6|1941.4|1968
1620673200000|2021-05-10 19:00:00|1943.3|1942.1|1938.6|1937.4|1944.1|1942.9|1937.6|1936.4|1374
1620676800000|2021-05-10 20:00:00|1938.3|1937.1|1937.1|1935.1|1939.3|1937.4|1936.1|1934.4|195
1620680400000|2021-05-10 21:00:00|1937|1935|1937.8|1935.8|1938.3|1936.3|1937|1935|0
1620684000000|2021-05-10 22:00:00|1937.4|1935.4|1940.5|1938.5|1940.5|1938.5|1937.4|1935.4|0
1620687600000|2021-05-10 23:00:00|1940.7|1938.7|1940.1|1938.9|1940.7|1939.4|1936.1|1934.9|1841
1620691200000|2021-05-11 00:00:00|1939.9|1939.1|1919.4|1918.6|1943.9|1943.1|1916.9|1916.1|13557
1620694800000|2021-05-11 01:00:00|1918.9|1918.1|1916.4|1915.6|1921.4|1920.6|1912.4|1911.6|7893
1620698400000|2021-05-11 02:00:00|1915.9|1915.1|1909.9|1909.1|1915.9|1915.1|1907.9|1907.1|6141
1620702000000|2021-05-11 03:00:00|1910.4|1909.6|1907.4|1906.6|1912.4|1911.6|1906.4|1905.6|6615
1620705600000|2021-05-11 04:00:00|1907.1|1906.3|1902.9|1902.1|1907.9|1907.1|1901.4|1900.6|7403
1620709200000|2021-05-11 05:00:00|1902.4|1901.6|1906.4|1905.6|1906.9|1906.1|1902.4|1901.6|11365
1620712800000|2021-05-11 06:00:00|1906.9|1906.1|1910.1|1908.1|1911.8|1909.8|1904.9|1904.1|4439
1620716400000|2021-05-11 07:00:00|1910.3|1908.3|1905.1|1903.9|1911.6|1909.6|1900.1|1898.9|1805
1620720000000|2021-05-11 08:00:00|1905.6|1904.4|1902.6|1901.4|1907.1|1905.9|1900.6|1899.4|1891
1620723600000|2021-05-11 09:00:00|1903.1|1901.9|1906.6|1905.4|1909.1|1907.9|1902.6|1901.4|824
1620727200000|2021-05-11 10:00:00|1907.1|1905.9|1904.6|1903.4|1907.6|1906.4|1901.6|1900.4|945
1620730800000|2021-05-11 11:00:00|1905.1|1903.9|1900.1|1898.9|1905.6|1904.4|1899.6|1898.4|971
1620734400000|2021-05-11 12:00:00|1899.6|1898.4|1888.6|1887.4|1901.6|1900.4|1887.6|1886.4|2510
1620738000000|2021-05-11 13:00:00|1888.1|1886.9|1900.6|1899.4|1900.6|1899.4|1885.1|1883.9|2487
1620741600000|2021-05-11 14:00:00|1901.1|1899.9|1892.1|1890.9|1903.1|1901.9|1884.6|1883.4|3310
1620745200000|2021-05-11 15:00:00|1891.6|1890.4|1899.6|1898.4|1900.6|1899.4|1888.6|1887.4|1922
1620748800000|2021-05-11 16:00:00|1899.8|1898.6|1895.8|1894.6|1900.6|1899.4|1893.1|1891.9|1073
1620752400000|2021-05-11 17:00:00|1896.1|1894.9|1903.6|1902.4|1904.6|1903.4|1895.6|1894.4|1081
1620756000000|2021-05-11 18:00:00|1904.1|1902.9|1904.6|1903.4|1905.6|1904.4|1900.6|1899.4|1186
1620759600000|2021-05-11 19:00:00|1904.3|1903.1|1905.3|1904.1|1907.6|1906.4|1901.1|1899.9|1398
1620763200000|2021-05-11 20:00:00|1905.1|1903.9|1902|1900|1905.8|1904.6|1900.7|1898.7|150
1620766800000|2021-05-11 21:00:00|1901.9|1899.9|1901.9|1899.9|1902.1|1900.1|1901.5|1899.5|0
1620770400000|2021-05-11 22:00:00|1902|1900|1910|1908|1910.3|1908.3|1902|1900|0
1620774000000|2021-05-11 23:00:00|1909.9|1907.9|1905.1|1903.9|1912.1|1910.1|1898.6|1897.4|2023
1620777600000|2021-05-12 00:00:00|1904.9|1904.1|1887.4|1886.6|1910.4|1909.6|1883.4|1882.6|13182
1620781200000|2021-05-12 01:00:00|1886.9|1886.1|1883.4|1882.6|1893.9|1893.1|1882.4|1881.6|11820
1620784800000|2021-05-12 02:00:00|1883.6|1882.8|1885.4|1884.6|1890.6|1889.8|1882.4|1881.6|5730
1620788400000|2021-05-12 03:00:00|1885.9|1885.1|1867.4|1866.6|1886.4|1885.6|1866.4|1865.6|10587
1620792000000|2021-05-12 04:00:00|1868.4|1867.6|1869.4|1868.6|1871.9|1871.1|1861.9|1861.1|9599
1620795600000|2021-05-12 05:00:00|1869.6|1868.8|1877.9|1877.1|1883.9|1883.1|1867.9|1867.1|12430
1620799200000|2021-05-12 06:00:00|1878.4|1877.6|1884|1882|1884.5|1882.5|1875.4|1874.6|4447
1620802800000|2021-05-12 07:00:00|1884.1|1882.1|1889.1|1887.9|1891.1|1889.9|1881.8|1879.8|1919
1620806400000|2021-05-12 08:00:00|1888.8|1887.6|1885.1|1883.9|1889.6|1888.4|1882.1|1880.9|2093
1620810000000|2021-05-12 09:00:00|1884.8|1883.6|1881.6|1880.4|1887.8|1886.6|1878.1|1876.9|1732
1620813600000|2021-05-12 10:00:00|1882.1|1880.9|1879.1|1877.9|1885.6|1884.4|1878.1|1876.9|1155
1620817200000|2021-05-12 11:00:00|1879.3|1878.1|1881.1|1879.9|1881.8|1880.6|1878.6|1877.4|794
1620820800000|2021-05-12 12:00:00|1881.6|1880.4|1879.6|1878.4|1884.1|1882.9|1872.1|1870.9|3254
1620824400000|2021-05-12 13:00:00|1879.8|1878.6|1877.6|1876.4|1883.1|1881.9|1874.6|1873.4|2563
1620828000000|2021-05-12 14:00:00|1877.1|1875.9|1871.6|1870.4|1881.3|1880.1|1868.1|1866.9|2711
1620831600000|2021-05-12 15:00:00|1871.1|1869.9|1868.1|1866.9|1876.6|1875.4|1867.1|1865.9|2295
1620835200000|2021-05-12 16:00:00|1867.6|1866.4|1867.1|1865.9|1870.1|1868.9|1864.1|1862.9|1814
1620838800000|2021-05-12 17:00:00|1866.6|1865.4|1864.3|1863.1|1872.1|1870.9|1862.6|1861.4|1393
1620842400000|2021-05-12 18:00:00|1864.1|1862.9|1859.6|1858.4|1865.6|1864.4|1857.6|1856.4|1544
1620846000000|2021-05-12 19:00:00|1859.1|1857.9|1853.1|1851.9|1860.1|1858.9|1847.1|1845.9|2871
1620849600000|2021-05-12 20:00:00|1853.6|1852.4|1851.7|1849.7|1854.6|1853.4|1849.6|1847.6|215
1620853200000|2021-05-12 21:00:00|1851.8|1849.8|1852.3|1850.3|1852.5|1850.5|1851.5|1849.5|0
1620856800000|2021-05-12 22:00:00|1852.2|1850.2|1858.4|1856.4|1860.2|1858.2|1852.2|1850.2|0
1620860400000|2021-05-12 23:00:00|1858.8|1856.8|1864.3|1863.1|1864.6|1863.4|1856.8|1854.8|2286
1620864000000|2021-05-13 00:00:00|1864.1|1863.3|1863.4|1862.6|1867.9|1867.1|1851.4|1850.6|11296
1620867600000|2021-05-13 01:00:00|1862.9|1862.1|1865.9|1865.1|1866.9|1866.1|1858.4|1857.6|5888
1620871200000|2021-05-13 02:00:00|1865.4|1864.6|1868.4|1867.6|1871.9|1871.1|1861.4|1860.6|3615
1620874800000|2021-05-13 03:00:00|1868.6|1867.8|1866.4|1865.6|1871.9|1871.1|1864.9|1864.1|4923
1620878400000|2021-05-13 04:00:00|1865.9|1865.1|1860.4|1859.6|1868.9|1868.1|1858.9|1858.1|4931
1620882000000|2021-05-13 05:00:00|1859.9|1859.1|1850.4|1849.6|1861.4|1860.6|1845.4|1844.6|15458
1620885600000|2021-05-13 06:00:00|1849.9|1849.1|1853.5|1851.5|1856.9|1855.1|1849.9|1849.1|4676
1620889200000|2021-05-13 07:00:00|1853.6|1851.6|1841.6|1840.4|1853.8|1851.8|1839.1|1837.9|3341
1620892800000|2021-05-13 08:00:00|1841.3|1840.1|1839.1|1837.9|1844.1|1842.9|1833.1|1831.9|2091
1620896400000|2021-05-13 09:00:00|1839.6|1838.4|1840.6|1839.4|1843.6|1842.4|1835.1|1833.9|2081
1620900000000|2021-05-13 10:00:00|1841.1|1839.9|1843.6|1842.4|1844.1|1842.9|1837.1|1835.9|881
1620903600000|2021-05-13 11:00:00|1843.8|1842.6|1848.1|1846.9|1850.1|1848.9|1841.6|1840.4|773
1620907200000|2021-05-13 12:00:00|1847.6|1846.4|1852.8|1851.6|1854.6|1853.4|1847.6|1846.4|762
1620910800000|2021-05-13 13:00:00|1852.6|1851.4|1861.6|1860.4|1863.1|1861.9|1852.1|1850.9|2063
1620914400000|2021-05-13 14:00:00|1862.1|1860.9|1864.3|1863.1|1867.1|1865.9|1861.1|1859.9|1292
1620918000000|2021-05-13 15:00:00|1864.6|1863.4|1859.6|1858.4|1864.8|1863.6|1857.1|1855.9|1594
1620921600000|2021-05-13 16:00:00|1860.1|1858.9|1860.6|1859.4|1864.1|1862.9|1859.1|1857.9|680
1620925200000|2021-05-13 17:00:00|1860.3|1859.1|1857.6|1856.4|1863.1|1861.9|1853.6|1852.4|1000
1620928800000|2021-05-13 18:00:00|1858.1|1856.9|1864.6|1863.4|1867.6|1866.4|1858.1|1856.9|597
1620932400000|2021-05-13 19:00:00|1864.8|1863.6|1866.1|1864.9|1869.6|1868.4|1864.6|1863.4|1200
1620936000000|2021-05-13 20:00:00|1866.3|1865.1|1867.4|1865.4|1868.3|1866.3|1865.6|1864.3|279
1620939600000|2021-05-13 21:00:00|1867.3|1865.3|1867.5|1865.5|1867.8|1865.8|1867.1|1865.1|0
1620943200000|2021-05-13 22:00:00|1868|1866|1869.5|1867.5|1869.5|1867.5|1866.6|1864.6|0
1620946800000|2021-05-13 23:00:00|1869.8|1867.8|1873.1|1871.9|1875|1873.1|1868.1|1866.9|2229
1620950400000|2021-05-14 00:00:00|1872.9|1872.1|1875.4|1874.6|1876.9|1876.1|1866.4|1865.6|10145
1620954000000|2021-05-14 01:00:00|1874.9|1874.1|1873.4|1872.6|1875.9|1875.1|1869.4|1868.6|5837
1620957600000|2021-05-14 02:00:00|1873.6|1872.8|1880.4|1879.6|1880.4|1879.6|1872.9|1872.1|3966
1620961200000|2021-05-14 03:00:00|1880.9|1880.1|1883.4|1882.6|1886.4|1885.6|1880.4|1879.6|5745
1620964800000|2021-05-14 04:00:00|1883.9|1883.1|1885.9|1885.1|1888.9|1888.1|1883.4|1882.6|5510
1620968400000|2021-05-14 05:00:00|1886.4|1885.6|1884.9|1884.1|1890.4|1889.6|1883.9|1883.1|10208
1620972000000|2021-05-14 06:00:00|1884.4|1883.6|1884.7|1882.7|1885.3|1884.1|1878.9|1877.2|4362
1620975600000|2021-05-14 07:00:00|1884.8|1882.8|1878.1|1876.9|1885.4|1883.4|1876.6|1875.4|707
1620979200000|2021-05-14 08:00:00|1877.6|1876.4|1880.1|1878.9|1880.1|1878.9|1877.1|1875.9|1760
1620982800000|2021-05-14 09:00:00|1880.6|1879.4|1881.1|1879.9|1883.6|1882.4|1880.1|1878.9|977
1620986400000|2021-05-14 10:00:00|1881.3|1880.1|1881.1|1879.9|1883.1|1881.9|1879.8|1878.6|346
1620990000000|2021-05-14 11:00:00|1880.8|1879.6|1883.6|1882.4|1884.1|1882.9|1880.6|1879.4|270
1620993600000|2021-05-14 12:00:00|1884.1|1882.9|1883.6|1882.4|1884.6|1883.4|1878.6|1877.4|1105
1620997200000|2021-05-14 13:00:00|1883.1|1881.9|1890.6|1889.4|1890.6|1889.4|1883.1|1881.9|1004
1621000800000|2021-05-14 14:00:00|1890.8|1889.6|1890.6|1889.4|1891.1|1889.9|1885.1|1883.9|1775
1621004400000|2021-05-14 15:00:00|1890.8|1889.6|1889.6|1888.4|1892.1|1890.9|1888.1|1886.9|1317
1621008000000|2021-05-14 16:00:00|1889.3|1888.1|1891.6|1890.4|1893.1|1891.9|1889.1|1887.9|797
1621011600000|2021-05-14 17:00:00|1891.1|1889.9|1891.6|1890.4|1892.6|1891.4|1890.1|1888.9|579
1621015200000|2021-05-14 18:00:00|1891.3|1890.1|1893.6|1892.4|1894.1|1892.9|1891.1|1889.9|569
1621018800000|2021-05-14 19:00:00|1893.3|1892.1|1893.3|1892.1|1895.1|1893.9|1891.6|1890.4|685
1621022400000|2021-05-14 20:00:00|1893.6|1892.4|1893.7|1891.7|1894.5|1893.1|1892.1|1890.1|107
1621202400000|2021-05-16 22:00:00|1893.2|1891.2|1894.2|1892.2|1895.7|1893.7|1892.6|1890.6|0
1621206000000|2021-05-16 23:00:00|1894.1|1892.1|1898.1|1896.9|1899.1|1897.9|1890.9|1888.9|2069
1621209600000|2021-05-17 00:00:00|1897.9|1897.1|1882.9|1882.1|1899.4|1898.6|1879.4|1878.6|9344
1621213200000|2021-05-17 01:00:00|1882.4|1881.6|1882.4|1881.6|1887.9|1887.1|1881.4|1880.6|4791
1621216800000|2021-05-17 02:00:00|1881.9|1881.1|1875.9|1875.1|1883.9|1883.1|1874.4|1873.6|3881
1621220400000|2021-05-17 03:00:00|1875.4|1874.6|1874.9|1874.1|1876.9|1876.1|1869.4|1868.6|3880
1621224000000|2021-05-17 04:00:00|1874.6|1873.8|1877.9|1877.1|1877.9|1877.1|1872.9|1872.1|3011
1621227600000|2021-05-17 05:00:00|1878.1|1877.3|1878.4|1877.6|1882.4|1881.6|1876.9|1876.1|5793
1621231200000|2021-05-17 06:00:00|1878.9|1878.1|1878.5|1876.5|1879.9|1879.1|1876|1874|3734
1621234800000|2021-05-17 07:00:00|1878.4|1876.4|1872.1|1870.9|1881.9|1879.9|1870.1|1868.9|1464
1621238400000|2021-05-17 08:00:00|1871.6|1870.4|1878.6|1877.4|1879.1|1877.9|1871.6|1870.4|997
1621242000000|2021-05-17 09:00:00|1878.3|1877.1|1877.6|1876.4|1878.6|1877.4|1876.1|1874.9|777
1621245600000|2021-05-17 10:00:00|1877.1|1875.9|1872.1|1870.9|1877.6|1876.4|1871.1|1869.9|720
1621249200000|2021-05-17 11:00:00|1871.8|1870.6|1869.6|1868.4|1874.6|1873.4|1869.1|1867.9|691
1621252800000|2021-05-17 12:00:00|1869.1|1867.9|1872.1|1870.9|1872.6|1871.4|1867.6|1866.4|563
1621256400000|2021-05-17 13:00:00|1871.6|1870.4|1872.1|1870.9|1877.6|1876.4|1869.6|1868.4|851
1621260000000|2021-05-17 14:00:00|1871.6|1870.4|1874.1|1872.9|1875.6|1874.4|1869.6|1868.4|1199
1621263600000|2021-05-17 15:00:00|1874.3|1873.1|1872.1|1870.9|1875.6|1874.4|1871.1|1869.9|726
1621267200000|2021-05-17 16:00:00|1871.8|1870.6|1872.6|1871.4|1874.1|1872.9|1870.6|1869.4|915
1621270800000|2021-05-17 17:00:00|1872.3|1871.1|1870.1|1868.9|1873.6|1872.4|1868.6|1867.4|771
1621274400000|2021-05-17 18:00:00|1869.8|1868.6|1873.1|1871.9|1873.6|1872.4|1869.1|1867.9|792
1621278000000|2021-05-17 19:00:00|1872.8|1871.6|1876.6|1875.4|1876.6|1875.4|1872.6|1871.4|1417
1621281600000|2021-05-17 20:00:00|1876.1|1874.9|1876.3|1874.3|1877.8|1876.6|1875.4|1873.4|208
1621285200000|2021-05-17 21:00:00|1876.4|1874.4|1876.3|1874.3|1876.5|1874.5|1876.1|1874.1|0
1621288800000|2021-05-17 22:00:00|1876|1874|1876.1|1874.1|1877.5|1875.5|1875|1873|0
1621292400000|2021-05-17 23:00:00|1875.7|1873.7|1886.6|1885.4|1886.8|1885.6|1875.7|1873.7|1209
1621296000000|2021-05-18 00:00:00|1886.4|1885.6|1900.4|1899.6|1900.4|1899.6|1886.4|1885.6|7514
1621299600000|2021-05-18 01:00:00|1899.9|1899.1|1909.4|1908.6|1909.9|1909.1|1899.4|1898.6|6417
1621303200000|2021-05-18 02:00:00|1909.6|1908.8|1908.4|1907.6|1910.9|1910.1|1908.4|1907.6|3461
1621306800000|2021-05-18 03:00:00|1908.9|1908.1|1910.9|1910.1|1912.4|1911.6|1908.9|1908.1|3873
1621310400000|2021-05-18 04:00:00|1911.4|1910.6|1910.9|1910.1|1911.4|1910.6|1906.9|1906.1|3940
1621314000000|2021-05-18 05:00:00|1910.4|1909.6|1909.4|1908.6|1912.9|1912.1|1907.9|1907.1|7358
1621317600000|2021-05-18 06:00:00|1908.9|1908.1|1909|1907|1912.3|1910.3|1907.4|1906.6|2885
1621321200000|2021-05-18 07:00:00|1908.9|1906.9|1907.6|1906.4|1911.7|1909.7|1907.1|1905.9|803
1621324800000|2021-05-18 08:00:00|1907.1|1905.9|1903.6|1902.4|1908.1|1906.9|1903.1|1901.9|944
1621328400000|2021-05-18 09:00:00|1903.8|1902.6|1904.1|1902.9|1906.1|1904.9|1902.1|1900.9|682
1621332000000|2021-05-18 10:00:00|1904.3|1903.1|1905.6|1904.4|1906.6|1905.4|1903.6|1902.4|417
1621335600000|2021-05-18 11:00:00|1905.1|1903.9|1902.6|1901.4|1906.6|1905.4|1900.1|1898.9|893
1621339200000|2021-05-18 12:00:00|1902.1|1900.9|1902.6|1901.4|1903.6|1902.4|1900.1|1898.9|1124
1621342800000|2021-05-18 13:00:00|1902.1|1900.9|1900.1|1898.9|1904.1|1902.9|1899.6|1898.4|1619
1621346400000|2021-05-18 14:00:00|1899.6|1898.4|1904.1|1902.9|1905.6|1904.4|1896.6|1895.4|2233
1621350000000|2021-05-18 15:00:00|1903.8|1902.6|1901.1|1899.9|1904.1|1902.9|1899.6|1898.4|901
1621353600000|2021-05-18 16:00:00|1900.8|1899.6|1900.6|1899.4|1901.6|1900.4|1899.1|1897.9|301
1621357200000|2021-05-18 17:00:00|1900.1|1898.9|1899.6|1898.4|1902.6|1901.4|1899.1|1897.9|344
1621360800000|2021-05-18 18:00:00|1899.1|1897.9|1895.6|1894.4|1900.1|1898.9|1894.1|1892.9|904
1621364400000|2021-05-18 19:00:00|1895.3|1894.1|1892.1|1890.9|1898.1|1896.9|1891.6|1890.4|976
1621368000000|2021-05-18 20:00:00|1891.6|1890.4|1887.2|1885.2|1892.6|1891.4|1887.1|1885.1|157
1621371600000|2021-05-18 21:00:00|1887.3|1885.3|1887.2|1885.2|1887.4|1885.4|1886.8|1884.8|0
1621375200000|2021-05-18 22:00:00|1887|1885|1891.7|1889.7|1893|1891|1887|1885|0
1621378800000|2021-05-18 23:00:00|1891.8|1889.8|1885.1|1883.9|1896.1|1894.9|1884.1|1882.9|2446
1621382400000|2021-05-19 00:00:00|1884.9|1884.1|1896.9|1896.1|1897.9|1897.1|1882.4|1881.6|10761
1621386000000|2021-05-19 01:00:00|1897.4|1896.6|1896.4|1895.6|1902.9|1902.1|1893.9|1893.1|5215
1621389600000|2021-05-19 02:00:00|1895.9|1895.1|1888.4|1887.6|1895.9|1895.1|1888.4|1887.6|2906
1621393200000|2021-05-19 03:00:00|1888.9|1888.1|1891.4|1890.6|1893.4|1892.6|1887.9|1887.1|3357
1621396800000|2021-05-19 04:00:00|1890.9|1890.1|1888.4|1887.6|1893.4|1892.6|1884.9|1884.1|4322
1621400400000|2021-05-19 05:00:00|1887.9|1887.1|1894.9|1894.1|1894.9|1894.1|1887.9|1887.1|9344
1621404000000|2021-05-19 06:00:00|1895.4|1894.6|1893|1891|1897.5|1896.1|1891.8|1889.8|4006
1621407600000|2021-05-19 07:00:00|1893.2|1891.2|1888.6|1887.4|1893.8|1891.8|1887.1|1885.9|1219
1621411200000|2021-05-19 08:00:00|1888.1|1886.9|1885.1|1883.9|1890.1|1888.9|1882.1|1880.9|1524
1621414800000|2021-05-19 09:00:00|1884.8|1883.6|1887.1|1885.9|1891.1|1889.9|1884.6|1883.4|941
1621418400000|2021-05-19 10:00:00|1887.3|1886.1|1891.6|1890.4|1891.6|1890.4|1887.1|1885.9|665
1621422000000|2021-05-19 11:00:00|1891.1|1889.9|1884.6|1883.4|1891.6|1890.4|1883.1|1881.9|754
1621425600000|2021-05-19 12:00:00|1884.3|1883.1|1878.6|1877.4|1887.6|1886.4|1878.1|1876.9|778
1621429200000|2021-05-19 13:00:00|1878.1|1876.9|1879.3|1878.1|1881.6|1880.4|1873.1|1871.9|2135
1621432800000|2021-05-19 14:00:00|1879.1|1877.9|1873.6|1872.4|1879.8|1878.6|1870.6|1869.4|4238
1621436400000|2021-05-19 15:00:00|1874.1|1872.9|1880.3|1879.1|1880.6|1879.4|1873.1|1871.9|1822
1621440000000|2021-05-19 16:00:00|1880.6|1879.4|1884.6|1883.4|1885.6|1884.4|1879.1|1877.9|753
1621443600000|2021-05-19 17:00:00|1885.1|1883.9|1888.6|1887.4|1889.8|1888.6|1885.1|1883.9|603
1621447200000|2021-05-19 18:00:00|1888.3|1887.1|1882.1|1880.9|1892.6|1891.4|1881.6|1880.4|1686
1621450800000|2021-05-19 19:00:00|1881.6|1880.4|1888.6|1887.4|1890.1|1888.9|1880.1|1878.9|1024
1621454400000|2021-05-19 20:00:00|1888.3|1887.1|1889.5|1887.5|1890.1|1888.9|1888.1|1886.6|325
1621458000000|2021-05-19 21:00:00|1889.6|1887.6|1889.8|1887.8|1889.9|1887.9|1889.4|1887.4|0
1621461600000|2021-05-19 22:00:00|1889.4|1887.4|1887.5|1885.5|1890.3|1888.3|1886.6|1884.6|0
1621465200000|2021-05-19 23:00:00|1887.4|1885.4|1890.6|1889.4|1891.6|1890.4|1881.9|1879.9|1469
1621468800000|2021-05-20 00:00:00|1890.4|1889.6|1897.4|1896.6|1901.9|1901.1|1885.4|1884.6|7854
1621472400000|2021-05-20 01:00:00|1897.9|1897.1|1898.9|1898.1|1900.4|1899.6|1889.4|1888.6|4505
1621476000000|2021-05-20 02:00:00|1899.4|1898.6|1895.4|1894.6|1899.4|1898.6|1893.9|1893.1|2308
1621479600000|2021-05-20 03:00:00|1895.9|1895.1|1896.4|1895.6|1900.9|1900.1|1893.9|1893.1|2658
1621483200000|2021-05-20 04:00:00|1896.9|1896.1|1899.9|1899.1|1901.9|1901.1|1895.9|1895.1|3181
1621486800000|2021-05-20 05:00:00|1899.4|1898.6|1896.9|1896.1|1900.9|1900.1|1895.4|1894.6|5806
1621490400000|2021-05-20 06:00:00|1897.4|1896.6|1894.2|1892.2|1897.7|1896.6|1892.9|1892.1|3439
1621494000000|2021-05-20 07:00:00|1894.5|1892.5|1893.6|1892.4|1896|1894|1893.1|1891.4|737
1621497600000|2021-05-20 08:00:00|1893.3|1892.1|1886.1|1884.9|1894.6|1893.4|1884.6|1883.4|1606
1621501200000|2021-05-20 09:00:00|1885.6|1884.4|1884.1|1882.9|1887.1|1885.9|1881.6|1880.4|1708
1621504800000|2021-05-20 10:00:00|1883.6|1882.4|1887.6|1886.4|1888.1|1886.9|1882.6|1881.4|518
1621508400000|2021-05-20 11:00:00|1887.1|1885.9|1889.6|1888.4|1890.6|1889.4|1886.6|1885.4|411
1621512000000|2021-05-20 12:00:00|1890.1|1888.9|1895.1|1893.9|1895.1|1893.9|1888.1|1886.9|1062
1621515600000|2021-05-20 13:00:00|1894.6|1893.4|1898.6|1897.4|1899.6|1898.4|1891.6|1890.4|1857
1621519200000|2021-05-20 14:00:00|1899.1|1897.9|1898.6|1897.4|1900.6|1899.4|1897.1|1895.9|1562
1621522800000|2021-05-20 15:00:00|1898.3|1897.1|1903.1|1901.9|1906.1|1904.9|1898.3|1897.1|1300
1621526400000|2021-05-20 16:00:00|1902.6|1901.4|1898.1|1896.9|1902.6|1901.4|1896.1|1894.9|1761
1621530000000|2021-05-20 17:00:00|1897.8|1896.6|1895.6|1894.4|1898.6|1897.4|1894.1|1892.9|1440
1621533600000|2021-05-20 18:00:00|1896.1|1894.9|1896.6|1895.4|1897.6|1896.4|1894.6|1893.4|1384
1621537200000|2021-05-20 19:00:00|1897.1|1895.9|1898.6|1897.4|1899.6|1898.4|1895.8|1894.6|1638
1621540800000|2021-05-20 20:00:00|1898.3|1897.1|1896.1|1894.1|1899.1|1897.6|1895.6|1893.6|71
1621544400000|2021-05-20 21:00:00|1896|1894|1896|1894|1896.2|1894.2|1895.9|1893.9|0
1621548000000|2021-05-20 22:00:00|1896.1|1894.1|1897.4|1895.4|1897.7|1895.7|1895|1893|0
1621551600000|2021-05-20 23:00:00|1897.5|1895.5|1900.1|1898.9|1904.6|1903.4|1896.4|1894.4|1460
1621555200000|2021-05-21 00:00:00|1899.9|1899.1|1909.9|1909.1|1910.9|1910.1|1898.4|1897.6|9228
1621558800000|2021-05-21 01:00:00|1909.6|1908.8|1900.9|1900.1|1909.9|1909.1|1900.9|1900.1|4705
1621562400000|2021-05-21 02:00:00|1900.4|1899.6|1899.9|1899.1|1901.4|1900.6|1897.4|1896.6|3317
1621566000000|2021-05-21 03:00:00|1900.4|1899.6|1900.9|1900.1|1903.4|1902.6|1898.6|1897.8|2598
1621569600000|2021-05-21 04:00:00|1900.4|1899.6|1904.4|1903.6|1906.4|1905.6|1900.4|1899.6|3458
1621573200000|2021-05-21 05:00:00|1904.9|1904.1|1903.9|1903.1|1906.9|1906.1|1901.9|1901.1|5925
1621576800000|2021-05-21 06:00:00|1904.9|1904.1|1906.1|1904.1|1907.9|1907.1|1904.4|1903.6|3647
1621580400000|2021-05-21 07:00:00|1906.2|1904.2|1906.1|1904.9|1909.2|1907.2|1904.2|1902.2|792
1621584000000|2021-05-21 08:00:00|1905.8|1904.6|1905.6|1904.4|1906.6|1905.4|1902.3|1901.1|600
1621587600000|2021-05-21 09:00:00|1906.1|1904.9|1908.1|1906.9|1909.6|1908.4|1905.6|1904.4|543
1621591200000|2021-05-21 10:00:00|1907.6|1906.4|1907.1|1905.9|1909.6|1908.4|1906.6|1905.4|556
1621594800000|2021-05-21 11:00:00|1907.6|1906.4|1911.6|1910.4|1912.1|1910.9|1907.1|1905.9|488
1621598400000|2021-05-21 12:00:00|1911.1|1909.9|1909.1|1907.9|1911.6|1910.4|1907.1|1905.9|929
1621602000000|2021-05-21 13:00:00|1909.6|1908.4|1914.6|1913.4|1915.1|1913.9|1908.1|1906.9|1580
1621605600000|2021-05-21 14:00:00|1914.3|1913.1|1907.6|1906.4|1914.3|1913.1|1904.6|1903.4|3740
1621609200000|2021-05-21 15:00:00|1907.8|1906.6|1906.6|1905.4|1910.1|1908.9|1905.8|1904.6|839
1621612800000|2021-05-21 16:00:00|1906.3|1905.1|1905.1|1903.9|1907.1|1905.9|1902.8|1901.6|541
1621616400000|2021-05-21 17:00:00|1904.8|1903.6|1908.6|1907.4|1908.6|1907.4|1903.6|1902.4|224
1621620000000|2021-05-21 18:00:00|1908.1|1906.9|1911.1|1909.9|1911.6|1910.4|1907.6|1906.4|1144
1621623600000|2021-05-21 19:00:00|1910.8|1909.6|1911.1|1909.9|1913.1|1911.9|1909.6|1908.4|1128
1621627200000|2021-05-21 20:00:00|1910.8|1909.6|1912.3|1910.3|1912.6|1910.6|1910.6|1909.2|91
1621807200000|2021-05-23 22:00:00|1910.8|1908.8|1910.7|1908.7|1911.9|1909.9|1907.6|1905.6|0
1621810800000|2021-05-23 23:00:00|1910.6|1908.6|1902.3|1901.1|1914.4|1912.4|1900.1|1898.9|1503
1621814400000|2021-05-24 00:00:00|1902.1|1901.3|1916.9|1916.1|1921.4|1920.6|1902.1|1901.3|9870
1621818000000|2021-05-24 01:00:00|1917.1|1916.3|1917.4|1916.6|1918.4|1917.6|1912.9|1912.1|5191
1621821600000|2021-05-24 02:00:00|1917.6|1916.8|1913.9|1913.1|1917.9|1917.1|1910.4|1909.6|2927
1621825200000|2021-05-24 03:00:00|1914.4|1913.6|1917.8|1917|1918.8|1918|1913.9|1913.1|3452
1621828800000|2021-05-24 04:00:00|1918|1917.2|1914.8|1914|1918.8|1918|1914.3|1913.5|2466
1621832400000|2021-05-24 05:00:00|1914.3|1913.5|1913.8|1913|1915.8|1915|1912.8|1912|5376
1621836000000|2021-05-24 06:00:00|1914.3|1913.5|1914.4|1912.4|1915.3|1913.5|1912.8|1910.9|2011
1621839600000|2021-05-24 07:00:00|1914.5|1912.5|1915.5|1914.3|1917|1915.8|1913.9|1911.9|802
1621843200000|2021-05-24 08:00:00|1915|1913.8|1912.5|1911.3|1915|1913.8|1911.5|1910.3|650
1621846800000|2021-05-24 09:00:00|1913|1911.8|1914|1912.8|1914.5|1913.3|1912.2|1911|374
1621850400000|2021-05-24 10:00:00|1913.5|1912.3|1913|1911.8|1914.5|1913.3|1912.5|1911.3|303
1621854000000|2021-05-24 11:00:00|1912.5|1911.3|1912.5|1911.3|1913.5|1912.3|1912|1910.8|278
1621857600000|2021-05-24 12:00:00|1913|1911.8|1915|1913.8|1915.5|1914.3|1912.5|1911.3|499
1621861200000|2021-05-24 13:00:00|1914.5|1913.3|1917|1915.8|1917.5|1916.3|1914|1912.8|616
1621864800000|2021-05-24 14:00:00|1917.5|1916.3|1918.5|1917.3|1920|1918.8|1917|1915.8|884
1621868400000|2021-05-24 15:00:00|1919|1917.8|1916.5|1915.3|1919.5|1918.3|1916.5|1915.3|992
1621872000000|2021-05-24 16:00:00|1917|1915.8|1918|1916.8|1918.5|1917.3|1914.5|1913.3|833
1621875600000|2021-05-24 17:00:00|1917.5|1916.3|1917|1915.8|1917.5|1916.3|1915|1913.8|1265
1621879200000|2021-05-24 18:00:00|1917.5|1916.3|1919|1917.8|1919.5|1918.3|1917|1915.8|313
1621882800000|2021-05-24 19:00:00|1918.5|1917.3|1917|1915.8|1919|1917.8|1916.5|1915.3|602
1621886400000|2021-05-24 20:00:00|1917.2|1916|1917.4|1915.4|1917.8|1916.3|1916.3|1914.3|138
1621890000000|2021-05-24 21:00:00|1917.3|1915.3|1917.4|1915.4|1917.4|1915.4|1917.1|1915.1|0
1621893600000|2021-05-24 22:00:00|1917.2|1915.2|1916.9|1914.9|1918|1916|1916.1|1914.1|0
1621897200000|2021-05-24 23:00:00|1917.2|1915.2|1921|1919.8|1923.5|1922.3|1916.6|1914.6|1605
1621900800000|2021-05-25 00:00:00|1920.8|1920|1917.3|1916.5|1920.8|1920|1913.3|1912.5|7047
1621904400000|2021-05-25 01:00:00|1917.5|1916.7|1918.8|1918|1921.8|1921|1917.3|1916.5|5375
1621908000000|2021-05-25 02:00:00|1919.3|1918.5|1918.8|1918|1919.3|1918.5|1917.3|1916.5|2322
1621911600000|2021-05-25 03:00:00|1919.3|1918.5|1918.3|1917.5|1920.3|1919.5|1918.3|1917.5|1834
1621915200000|2021-05-25 04:00:00|1917.8|1917|1916.3|1915.5|1918.3|1917.5|1915.8|1915|2007
1621918800000|2021-05-25 05:00:00|1915.8|1915|1920.3|1919.5|1921.8|1921|1915.8|1915|7207
1621922400000|2021-05-25 06:00:00|1920.8|1920|1923.6|1921.6|1924.6|1922.6|1920.3|1919.5|2845
1621926000000|2021-05-25 07:00:00|1923.8|1921.8|1919.5|1918.3|1923.9|1921.9|1919|1917.8|977
1621929600000|2021-05-25 08:00:00|1920|1918.8|1919.5|1918.3|1920.5|1919.3|1918.5|1917.3|823
1621933200000|2021-05-25 09:00:00|1920|1918.8|1920.5|1919.3|1921|1919.8|1919|1917.8|514
1621936800000|2021-05-25 10:00:00|1921|1919.8|1920|1918.8|1921|1919.8|1919.5|1918.3|352
1621940400000|2021-05-25 11:00:00|1919.5|1918.3|1920|1918.8|1921|1919.8|1919.5|1918.3|348
1621944000000|2021-05-25 12:00:00|1919.7|1918.5|1920.5|1919.3|1922|1920.8|1919|1917.8|566
1621947600000|2021-05-25 13:00:00|1921|1919.8|1917|1915.8|1923|1921.8|1916|1914.8|1330
1621951200000|2021-05-25 14:00:00|1916.7|1915.5|1916.5|1915.3|1919.5|1918.3|1916.5|1915.3|1321
1621954800000|2021-05-25 15:00:00|1916.2|1915|1914.5|1913.3|1916.5|1915.3|1910|1908.8|1093
1621958400000|2021-05-25 16:00:00|1914.7|1913.5|1915|1913.8|1916|1914.8|1913.7|1912.5|158
1621962000000|2021-05-25 17:00:00|1914.5|1913.3|1913.5|1912.3|1915|1913.8|1912.5|1911.3|274
1621965600000|2021-05-25 18:00:00|1913.2|1912|1910.7|1909.5|1913.5|1912.3|1909.5|1908.3|244
1621969200000|2021-05-25 19:00:00|1910.5|1909.3|1910|1908.8|1911|1909.8|1907|1905.8|776
1621972800000|2021-05-25 20:00:00|1909.7|1908.5|1912.8|1910.8|1912.9|1910.9|1908.7|1907.5|97
1621976400000|2021-05-25 21:00:00|1912.9|1910.9|1912.8|1910.8|1912.9|1910.9|1912.5|1910.5|0
1621980000000|2021-05-25 22:00:00|1912.7|1910.7|1913.8|1911.8|1914.2|1912.2|1911.7|1909.7|0
1621983600000|2021-05-25 23:00:00|1913.7|1911.7|1912|1910.8|1914|1912|1911|1909|1307
1621987200000|2021-05-26 00:00:00|1911.8|1911|1922.3|1921.5|1925.8|1925|1909.3|1908.5|8298
1621990800000|2021-05-26 01:00:00|1921.8|1921|1918.8|1918|1922.3|1921.5|1918.3|1917.5|3776
1621994400000|2021-05-26 02:00:00|1919.3|1918.5|1917.8|1917|1919.8|1919|1915.8|1915|2529
1621998000000|2021-05-26 03:00:00|1917.3|1916.5|1921.8|1921|1922.3|1921.5|1916.8|1916|2784
1622001600000|2021-05-26 04:00:00|1921.3|1920.5|1922.3|1921.5|1923.8|1923|1921.3|1920.5|2529
1622005200000|2021-05-26 05:00:00|1921.8|1921|1920.8|1920|1924.8|1924|1920.3|1919.5|6643
1622008800000|2021-05-26 06:00:00|1919.8|1919|1919.6|1917.6|1920.8|1920|1915.3|1914.3|5418
1622012400000|2021-05-26 07:00:00|1919.8|1917.8|1918.5|1917.3|1920.6|1918.6|1916.5|1914.5|587
1622016000000|2021-05-26 08:00:00|1918.2|1917|1918.5|1917.3|1919|1917.8|1916.5|1915.3|713
1622019600000|2021-05-26 09:00:00|1918|1916.8|1917.5|1916.3|1921.5|1920.3|1917.5|1916.3|695
1622023200000|2021-05-26 10:00:00|1917|1915.8|1917.5|1916.3|1918.5|1917.3|1917|1915.8|284
1622026800000|2021-05-26 11:00:00|1917.7|1916.5|1917|1915.8|1920|1918.8|1916.5|1915.3|409
1622030400000|2021-05-26 12:00:00|1917.5|1916.3|1917.5|1916.3|1919.5|1918.3|1917|1915.8|379
1622034000000|2021-05-26 13:00:00|1918|1916.8|1916|1914.8|1921|1919.8|1915.5|1914.3|846
1622037600000|2021-05-26 14:00:00|1916.5|1915.3|1920|1918.8|1920|1918.8|1916|1914.8|954
1622041200000|2021-05-26 15:00:00|1920.5|1919.3|1920|1918.8|1921.5|1920.3|1918|1916.8|832
1622044800000|2021-05-26 16:00:00|1920.5|1919.3|1920|1918.8|1920.5|1919.3|1919|1917.8|321
1622048400000|2021-05-26 17:00:00|1920.5|1919.3|1919|1917.8|1921|1919.8|1918.5|1917.3|267
1622052000000|2021-05-26 18:00:00|1919.2|1918|1921.5|1920.3|1922|1920.8|1919|1917.8|467
1622055600000|2021-05-26 19:00:00|1921.2|1920|1921|1919.8|1923|1921.8|1920.5|1919.3|574
1622059200000|2021-05-26 20:00:00|1920.7|1919.5|1920|1918|1921.3|1919.8|1919.6|1917.6|133
1622062800000|2021-05-26 21:00:00|1920.1|1918.1|1920|1918|1920.1|1918.1|1919.9|1917.9|0
1622066400000|2021-05-26 22:00:00|1919.9|1917.9|1919.8|1917.8|1921.5|1919.5|1918.9|1916.9|0
1622070000000|2021-05-26 23:00:00|1919.7|1917.7|1914|1912.8|1919.7|1917.7|1913|1911.8|1283
1622073600000|2021-05-27 00:00:00|1913.8|1913|1912.8|1912|1919.5|1918.7|1910.3|1909.5|7208
1622077200000|2021-05-27 01:00:00|1913.3|1912.5|1913.3|1912.5|1913.8|1913|1909.3|1908.5|3170
1622080800000|2021-05-27 02:00:00|1912.8|1912|1913.3|1912.5|1913.8|1913|1911.8|1911|1674
1622084400000|2021-05-27 03:00:00|1912.8|1912|1916.8|1916|1917.3|1916.5|1911.3|1910.5|3037
1622088000000|2021-05-27 04:00:00|1916.3|1915.5|1915.3|1914.5|1916.3|1915.5|1911.3|1910.5|4028
1622091600000|2021-05-27 05:00:00|1914.8|1914|1908.3|1907.5|1914.8|1914|1906.8|1906|19057
1622095200000|2021-05-27 06:00:00|1908.2|1907.4|1906.4|1904.4|1911.9|1911.1|1904.9|1902.9|9743
1622098800000|2021-05-27 07:00:00|1906.1|1904.1|1908.4|1907.2|1908.6|1907.4|1905.2|1903.2|1071
1622102400000|2021-05-27 08:00:00|1908.9|1907.7|1908.9|1907.7|1910.4|1909.2|1908.4|1907.2|991
1622106000000|2021-05-27 09:00:00|1908.4|1907.2|1909.4|1908.2|1909.9|1908.7|1906.9|1905.7|1028
1622109600000|2021-05-27 10:00:00|1909.6|1908.4|1911.4|1910.2|1912.9|1911.7|1908.9|1907.7|633
1622113200000|2021-05-27 11:00:00|1911.9|1910.7|1916.4|1915.2|1916.4|1915.2|1911.9|1910.7|1097
1622116800000|2021-05-27 12:00:00|1916.9|1915.7|1922.4|1921.2|1922.4|1921.2|1916.4|1915.2|1788
1622120400000|2021-05-27 13:00:00|1921.9|1920.7|1927.4|1926.2|1928.4|1927.2|1921.9|1920.7|1670
1622124000000|2021-05-27 14:00:00|1927.6|1926.4|1928.4|1927.2|1929.4|1928.2|1925.4|1924.2|1558
1622127600000|2021-05-27 15:00:00|1928.9|1927.7|1926.9|1925.7|1929.4|1928.2|1924.4|1923.2|1713
1622131200000|2021-05-27 16:00:00|1927.4|1926.2|1927.4|1926.2|1928.9|1927.7|1926.4|1925.2|578
1622134800000|2021-05-27 17:00:00|1927.1|1925.9|1927.9|1926.7|1928.4|1927.2|1925.9|1924.7|763
1622138400000|2021-05-27 18:00:00|1927.6|1926.4|1928.4|1927.2|1928.9|1927.7|1925.9|1924.7|539
1622142000000|2021-05-27 19:00:00|1928.1|1926.9|1928.9|1927.7|1931.9|1930.7|1926.4|1925.2|1446
1622145600000|2021-05-27 20:00:00|1928.6|1927.4|1934|1932|1934.3|1932.3|1928.4|1927.2|231
1622149200000|2021-05-27 21:00:00|1933.9|1931.9|1933.6|1931.6|1934|1932|1933.3|1931.3|0
1622152800000|2021-05-27 22:00:00|1933.7|1931.7|1935.3|1933.3|1935.3|1933.3|1933.3|1931.3|0
1622156400000|2021-05-27 23:00:00|1935.6|1933.6|1937.4|1936.2|1938.4|1937.2|1930.9|1929.7|2593
1622160000000|2021-05-28 00:00:00|1937.2|1936.4|1942.7|1941.9|1944.7|1943.9|1934.7|1933.9|15990
1622163600000|2021-05-28 01:00:00|1942.2|1941.4|1944.7|1943.9|1947.2|1946.4|1942.2|1941.4|7271
1622167200000|2021-05-28 02:00:00|1945.2|1944.4|1948.2|1947.4|1948.2|1947.4|1944.7|1943.9|3554
1622170800000|2021-05-28 03:00:00|1948.7|1947.9|1950.2|1949.4|1950.2|1949.4|1947.7|1946.9|5271
1622174400000|2021-05-28 04:00:00|1949.9|1949.1|1948.7|1947.9|1949.9|1949.1|1946.7|1945.9|4824
1622178000000|2021-05-28 05:00:00|1949.2|1948.4|1949.2|1948.4|1950.2|1949.4|1947.2|1946.4|10457
1622181600000|2021-05-28 06:00:00|1948.2|1947.4|1945.6|1943.6|1949.2|1948.4|1944.6|1942.6|5841
1622185200000|2021-05-28 07:00:00|1945.7|1943.7|1948.4|1947.2|1948.9|1947.7|1943.6|1941.6|992
1622188800000|2021-05-28 08:00:00|1948.9|1947.7|1946.4|1945.2|1949.4|1948.2|1945.9|1944.7|992
1622192400000|2021-05-28 09:00:00|1945.9|1944.7|1945.9|1944.7|1946.9|1945.7|1944.4|1943.2|1204
1622196000000|2021-05-28 10:00:00|1945.4|1944.2|1947.4|1946.2|1947.4|1946.2|1943.9|1942.7|729
1622199600000|2021-05-28 11:00:00|1947.1|1945.9|1945.9|1944.7|1947.4|1946.2|1945.9|1944.7|464
1622203200000|2021-05-28 12:00:00|1946.4|1945.2|1947.4|1946.2|1948.4|1947.2|1944.9|1943.7|1239
1622206800000|2021-05-28 13:00:00|1946.9|1945.7|1951.4|1950.2|1951.4|1950.2|1946.9|1945.7|2559
1622210400000|2021-05-28 14:00:00|1950.9|1949.7|1948.9|1947.7|1951.4|1950.2|1947.4|1946.2|1630
1622214000000|2021-05-28 15:00:00|1948.4|1947.2|1949.4|1948.2|1949.6|1948.4|1947.4|1946.2|683
1622217600000|2021-05-28 16:00:00|1948.9|1947.7|1947.4|1946.2|1949.4|1948.2|1946.9|1945.7|454
1622221200000|2021-05-28 17:00:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1944.9|1943.7|486
1622224800000|2021-05-28 18:00:00|1947.1|1945.9|1946.4|1945.2|1947.9|1946.7|1945.9|1944.7|379
1622228400000|2021-05-28 19:00:00|1946.9|1945.7|1941.4|1940.2|1946.9|1945.7|1940.9|1939.7|1164
1622232000000|2021-05-28 20:00:00|1940.9|1939.7|1942|1940|1943.1|1941.1|1940.9|1939.7|292
1622412000000|2021-05-30 22:00:00|1942.4|1940.4|1943.3|1941.3|1943.5|1941.5|1942.3|1940.3|0
1622415600000|2021-05-30 23:00:00|1943.5|1941.5|1943.4|1942.2|1946.4|1945.2|1940.3|1938.3|1204
1622419200000|2021-05-31 00:00:00|1942.7|1941.9|1942.2|1941.4|1946.2|1945.4|1936.7|1935.9|7538
1622422800000|2021-05-31 01:00:00|1942.7|1941.9|1936.8|1936|1943.2|1942.4|1934.8|1934|4523
1622426400000|2021-05-31 02:00:00|1936.3|1935.5|1932.3|1931.5|1938.8|1938|1931.8|1931|3186
1622430000000|2021-05-31 03:00:00|1931.8|1931|1926.3|1925.5|1932.3|1931.5|1925.8|1925|8254
1622433600000|2021-05-31 04:00:00|1925.8|1925|1920.3|1919.5|1926.3|1925.5|1919.8|1919|8463
1622437200000|2021-05-31 05:00:00|1920|1919.2|1922.3|1921.5|1927.3|1926.5|1919.8|1919|15855
1622440800000|2021-05-31 06:00:00|1922.8|1922|1931.2|1929.2|1932.3|1930.3|1922.3|1921.5|4057
1622444400000|2021-05-31 07:00:00|1931.5|1929.5|1932|1930.8|1932.5|1931.3|1929|1927.8|1323
1622448000000|2021-05-31 08:00:00|1931.7|1930.5|1933.7|1932.5|1934|1932.8|1931|1929.8|1222
1622451600000|2021-05-31 09:00:00|1933.5|1932.3|1932|1930.8|1935|1933.8|1930.5|1929.3|848
1622455200000|2021-05-31 10:00:00|1932.5|1931.3|1932.5|1931.3|1934|1932.8|1930|1928.8|391
1622458800000|2021-05-31 11:00:00|1932.7|1931.5|1931.5|1930.3|1933|1931.8|1931.5|1930.3|250
1622462400000|2021-05-31 12:00:00|1932|1930.8|1930|1928.8|1932|1930.8|1930|1928.8|366
1622466000000|2021-05-31 13:00:00|1929.5|1928.3|1928|1926.8|1930|1928.8|1927|1925.8|648
1622469600000|2021-05-31 14:00:00|1928.2|1927|1926.5|1925.3|1929|1927.8|1926|1924.8|607
1622473200000|2021-05-31 15:00:00|1926.2|1925|1927|1925.8|1929|1927.8|1924.5|1923.3|1341
1622476800000|2021-05-31 16:00:00|1927.2|1926|1926|1924.8|1928.5|1927.3|1926|1924.8|370
1622480400000|2021-05-31 17:00:00|1926.2|1925|1929.2|1928|1929.7|1928.5|1926.2|1925|102
1622484000000|2021-05-31 18:00:00|1929|1927.8|1928.2|1927|1929|1927.8|1928.2|1927|8
1622487600000|2021-05-31 19:00:00|1928.5|1927.3|1928.2|1927|1928.5|1927.3|1927.7|1926.5|2
1622491200000|2021-05-31 20:00:00|1928|1926.8|1925.2|1923.2|1929.1|1927.1|1925.2|1923.2|31
1622498400000|2021-05-31 22:00:00|1925.3|1923.3|1928|1926|1928.6|1926.6|1925.3|1923.3|0
1622502000000|2021-05-31 23:00:00|1928.2|1926.2|1933|1931.8|1933.2|1932|1926.3|1924.3|1782
1622505600000|2021-06-01 00:00:00|1932.8|1932|1925.8|1925|1934.3|1933.5|1920.8|1920|7026
1622509200000|2021-06-01 01:00:00|1925.3|1924.5|1921.8|1921|1927.3|1926.5|1912.3|1911.5|6891
1622512800000|2021-06-01 02:00:00|1921.3|1920.5|1915.8|1915|1922.8|1922|1914.3|1913.5|2837
1622516400000|2021-06-01 03:00:00|1916.3|1915.5|1920.3|1919.5|1921.3|1920.5|1915.8|1915|3570
1622520000000|2021-06-01 04:00:00|1920.8|1920|1925.8|1925|1926.3|1925.5|1916.8|1916|3759
1622523600000|2021-06-01 05:00:00|1925.3|1924.5|1925.8|1925|1925.8|1925|1922.3|1921.5|6355
1622527200000|2021-06-01 06:00:00|1926.3|1925.5|1922.4|1920.4|1926.3|1925.5|1919.8|1917.8|4478
1622530800000|2021-06-01 07:00:00|1922.7|1920.7|1928.5|1927.3|1928.5|1927.3|1922.7|1920.7|10495
1622534400000|2021-06-01 08:00:00|1928.7|1927.5|1931|1929.8|1931|1929.8|1927.5|1926.3|2058
1622538000000|2021-06-01 09:00:00|1931.2|1930|1931|1929.8|1933|1931.8|1931|1929.8|793
1622541600000|2021-06-01 10:00:00|1931.5|1930.3|1932|1930.8|1932.5|1931.3|1930|1928.8|355
1622545200000|2021-06-01 11:00:00|1932.2|1931|1934|1932.8|1934.2|1933|1931.5|1930.3|660
1622548800000|2021-06-01 12:00:00|1934.2|1933|1933|1931.8|1934.5|1933.3|1930.5|1929.3|1048
1622552400000|2021-06-01 13:00:00|1932.5|1931.3|1930.2|1929|1934.5|1933.3|1929|1927.8|2023
1622556000000|2021-06-01 14:00:00|1930|1928.8|1926.5|1925.3|1932|1930.8|1923.5|1922.3|2930
1622559600000|2021-06-01 15:00:00|1926.7|1925.5|1929.5|1928.3|1930|1928.8|1925|1923.8|1203
1622563200000|2021-06-01 16:00:00|1929.2|1928|1928.5|1927.3|1930.5|1929.3|1927|1925.8|593
1622566800000|2021-06-01 17:00:00|1928.7|1927.5|1925.5|1924.3|1929|1927.8|1923|1921.8|1068
1622570400000|2021-06-01 18:00:00|1925|1923.8|1929.2|1928|1929.5|1928.3|1925|1923.8|327
1622574000000|2021-06-01 19:00:00|1929.5|1928.3|1923|1921.8|1930|1928.8|1922|1920.8|1170
1622577600000|2021-06-01 20:00:00|1923.2|1922|1923.3|1921.3|1924.5|1923.3|1922.5|1920.8|177
1622581200000|2021-06-01 21:00:00|1923.4|1921.4|1923.2|1921.2|1923.5|1921.5|1923|1921|3
1622584800000|2021-06-01 22:00:00|1923.1|1921.1|1920.4|1918.4|1923.4|1921.4|1919.5|1917.5|0
1622588400000|2021-06-01 23:00:00|1920.3|1918.3|1931.5|1930.3|1931.5|1930.3|1918.2|1916.2|2358
1622592000000|2021-06-02 00:00:00|1931.3|1930.5|1935.8|1935|1936.5|1935.7|1915.8|1915|14690
1622595600000|2021-06-02 01:00:00|1935.3|1934.5|1942.8|1942|1943.8|1943|1934.8|1934|9682
1622599200000|2021-06-02 02:00:00|1943.3|1942.5|1942.3|1941.5|1944.8|1944|1937.8|1937|4286
1622602800000|2021-06-02 03:00:00|1942.8|1942|1945.3|1944.5|1947.3|1946.5|1941.3|1940.5|4240
1622606400000|2021-06-02 04:00:00|1945.5|1944.7|1942|1941.2|1945.8|1945|1941.3|1940.5|3403
1622610000000|2021-06-02 05:00:00|1942.3|1941.5|1943.3|1942.5|1944.3|1943.5|1939.3|1938.5|8600
1622613600000|2021-06-02 06:00:00|1942.8|1942|1939.8|1937.8|1943.8|1943|1938.8|1936.8|2943
1622617200000|2021-06-02 07:00:00|1939.7|1937.7|1938.5|1937.3|1942.4|1940.4|1937|1935.4|1139
1622620800000|2021-06-02 08:00:00|1939|1937.8|1939|1937.8|1942|1940.8|1937.5|1936.3|1312
1622624400000|2021-06-02 09:00:00|1939.5|1938.3|1940.5|1939.3|1941.5|1940.3|1939|1937.8|601
1622628000000|2021-06-02 10:00:00|1940.2|1939|1942|1940.8|1942.5|1941.3|1939.5|1938.3|286
1622631600000|2021-06-02 11:00:00|1942.5|1941.3|1940|1938.8|1942.5|1941.3|1939.5|1938.3|389
1622635200000|2021-06-02 12:00:00|1940.2|1939|1944.5|1943.3|1944.5|1943.3|1939.5|1938.3|838
1622638800000|2021-06-02 13:00:00|1945|1943.8|1945.5|1944.3|1946|1944.8|1941.5|1940.3|1982
1622642400000|2021-06-02 14:00:00|1946|1944.8|1944.5|1943.3|1946.5|1945.3|1943.5|1942.3|1377
1622646000000|2021-06-02 15:00:00|1944.2|1943|1946.5|1945.3|1947.5|1946.3|1942.2|1941|1836
1622649600000|2021-06-02 16:00:00|1947|1945.8|1944.5|1943.3|1947|1945.8|1943.2|1942|742
1622653200000|2021-06-02 17:00:00|1944|1942.8|1942|1940.8|1944.5|1943.3|1940.5|1939.3|429
1622656800000|2021-06-02 18:00:00|1942.5|1941.3|1942|1940.8|1943|1941.8|1940|1938.8|253
1622660400000|2021-06-02 19:00:00|1942.5|1941.3|1943|1941.8|1944|1942.8|1941|1939.8|612
1622664000000|2021-06-02 20:00:00|1943.5|1942.3|1942.4|1940.4|1944|1942.8|1940.9|1938.9|120
1622667600000|2021-06-02 21:00:00|1942.5|1940.5|1942.6|1940.6|1942.6|1940.6|1942.3|1940.3|0
1622671200000|2021-06-02 22:00:00|1942.9|1940.9|1942.2|1940.2|1943.6|1941.6|1941.7|1939.7|0
1622674800000|2021-06-02 23:00:00|1942.4|1940.4|1945|1943.8|1945.5|1944.3|1941.3|1939.3|2627
1622678400000|2021-06-03 00:00:00|1944.8|1944|1967.3|1966.5|1967.3|1966.5|1943|1942.2|14128
1622682000000|2021-06-03 01:00:00|1967|1966.2|1960.8|1960|1967.3|1966.5|1958.3|1957.5|7256
1622685600000|2021-06-03 02:00:00|1961.3|1960.5|1955.8|1955|1961.8|1961|1952.3|1951.5|3458
1622689200000|2021-06-03 03:00:00|1956.3|1955.5|1958.8|1958|1958.8|1958|1953.8|1953|6627
1622692800000|2021-06-03 04:00:00|1959.3|1958.5|1958.8|1958|1960.3|1959.5|1957.3|1956.5|2820
1622696400000|2021-06-03 05:00:00|1959.3|1958.5|1957.3|1956.5|1960.3|1959.5|1955.8|1955|8057
1622700000000|2021-06-03 06:00:00|1958.3|1957.5|1956.5|1954.5|1960|1959|1955.2|1953.2|4262
1622703600000|2021-06-03 07:00:00|1956.8|1954.8|1955.5|1954.3|1957.1|1955.8|1954.3|1952.3|1255
1622707200000|2021-06-03 08:00:00|1956|1954.8|1955.5|1954.3|1958.5|1957.3|1953.5|1952.3|2730
1622710800000|2021-06-03 09:00:00|1955|1953.8|1954.5|1953.3|1955.5|1954.3|1952.5|1951.3|2055
1622714400000|2021-06-03 10:00:00|1954|1952.8|1947|1945.8|1954|1952.8|1946|1944.8|1280
1622718000000|2021-06-03 11:00:00|1947.2|1946|1944|1942.8|1947.5|1946.3|1943|1941.8|1125
1622721600000|2021-06-03 12:00:00|1943.5|1942.3|1946.5|1945.3|1948.5|1947.3|1942|1940.8|1641
1622725200000|2021-06-03 13:00:00|1947|1945.8|1948.5|1947.3|1950|1948.8|1945.5|1944.3|3620
1622728800000|2021-06-03 14:00:00|1949|1947.8|1954|1952.8|1954|1952.8|1948|1946.8|3572
1622732400000|2021-06-03 15:00:00|1954.2|1953|1954|1952.8|1956|1954.8|1952|1950.8|1564
1622736000000|2021-06-03 16:00:00|1954.5|1953.3|1953.7|1952.5|1955|1953.8|1952|1950.8|487
1622739600000|2021-06-03 17:00:00|1954|1952.8|1953|1951.8|1954.5|1953.3|1951|1949.8|681
1622743200000|2021-06-03 18:00:00|1952.7|1951.5|1951|1949.8|1953|1951.8|1950.5|1949.3|270
1622746800000|2021-06-03 19:00:00|1950.5|1949.3|1954.5|1953.3|1955|1953.8|1950.5|1949.3|1073
1622750400000|2021-06-03 20:00:00|1954.2|1953|1953.6|1951.6|1954.2|1953|1953|1951.1|137
1622754000000|2021-06-03 21:00:00|1953.5|1951.5|1953.7|1951.7|1953.9|1951.9|1953.5|1951.5|0
1622757600000|2021-06-03 22:00:00|1953.6|1951.6|1955.1|1953.1|1955.6|1953.6|1953.4|1951.4|0
1622761200000|2021-06-03 23:00:00|1955.2|1953.2|1952|1950.8|1955.2|1953.2|1949.2|1948|5503
1622764800000|2021-06-04 00:00:00|1951.8|1951|1951.3|1950.5|1954.8|1954|1946.3|1945.5|10258
1622768400000|2021-06-04 01:00:00|1950.8|1950|1952.3|1951.5|1955.8|1955|1948.3|1947.5|5283
1622772000000|2021-06-04 02:00:00|1952.5|1951.7|1953.3|1952.5|1955.8|1955|1952.3|1951.5|3233
1622775600000|2021-06-04 03:00:00|1953.8|1953|1957.8|1957|1959.8|1959|1952.8|1952|8072
1622779200000|2021-06-04 04:00:00|1957.5|1956.7|1958.3|1957.5|1960.3|1959.5|1956.8|1956|10535
1622782800000|2021-06-04 05:00:00|1957.8|1957|1957.3|1956.5|1959.8|1959|1955.3|1954.5|9387
1622786400000|2021-06-04 06:00:00|1958.8|1958|1959|1957|1960.1|1959|1957|1955|5666
1622790000000|2021-06-04 07:00:00|1959.1|1957.1|1957|1955.8|1960.9|1958.9|1956.5|1955.3|2524
1622793600000|2021-06-04 08:00:00|1956.7|1955.5|1956.5|1955.3|1959.5|1958.3|1956|1954.8|3678
1622797200000|2021-06-04 09:00:00|1957|1955.8|1957|1955.8|1958.5|1957.3|1955.5|1954.3|4787
1622800800000|2021-06-04 10:00:00|1957.2|1956|1956|1954.8|1957.5|1956.3|1955|1953.8|441
1622804400000|2021-06-04 11:00:00|1956.5|1955.3|1956.5|1955.3|1958.5|1957.3|1956|1954.8|1757
1622808000000|2021-06-04 12:00:00|1956.7|1955.5|1959|1957.8|1963|1961.8|1956|1954.8|1632
1622811600000|2021-06-04 13:00:00|1959.5|1958.3|1958.5|1957.3|1961.5|1960.3|1956.5|1955.3|2628
1622815200000|2021-06-04 14:00:00|1958|1956.8|1961|1959.8|1961.5|1960.3|1957.5|1956.3|1642
1622818800000|2021-06-04 15:00:00|1960.5|1959.3|1962|1960.8|1963|1961.8|1960|1958.8|3444
1622822400000|2021-06-04 16:00:00|1962.5|1961.3|1965|1963.8|1965|1963.8|1961|1959.8|959
1622826000000|2021-06-04 17:00:00|1965.2|1964|1965|1963.8|1966|1964.8|1964|1962.8|1127
1622829600000|2021-06-04 18:00:00|1965.2|1964|1966|1964.8|1967|1965.8|1964.5|1963.3|690
1622833200000|2021-06-04 19:00:00|1965.5|1964.3|1963.5|1962.3|1966|1964.8|1962.5|1961.3|1269
1622836800000|2021-06-04 20:00:00|1963|1961.8|1966.7|1964.7|1966.9|1964.9|1962.5|1961.3|233
1623016800000|2021-06-06 22:00:00|1969|1967|1970|1968|1970.8|1968.8|1967.6|1965.6|0
1623020400000|2021-06-06 23:00:00|1970.8|1968.8|1970|1968.8|1972.2|1970.3|1965.5|1964.3|5094
1623024000000|2021-06-07 00:00:00|1969.3|1968.5|1961.3|1960.5|1971.3|1970.5|1956.5|1955.7|14254
1623027600000|2021-06-07 01:00:00|1960.8|1960|1957.8|1957|1963.3|1962.5|1956.8|1956|22850
1623031200000|2021-06-07 02:00:00|1957.5|1956.7|1958.3|1957.5|1959.8|1959|1955.8|1955|7848
1623034800000|2021-06-07 03:00:00|1957.8|1957|1962.3|1961.5|1962.8|1962|1957.8|1957|33939
1623038400000|2021-06-07 04:00:00|1961.8|1961|1962.3|1961.5|1963.3|1962.5|1960.3|1959.5|10618
1623042000000|2021-06-07 05:00:00|1962.8|1962|1959.8|1959|1962.8|1962|1958.8|1958|11954
1623045600000|2021-06-07 06:00:00|1960.8|1960|1962.4|1960.4|1962.4|1960.5|1959.8|1959|5805
1623049200000|2021-06-07 07:00:00|1962.3|1960.3|1963.5|1962.3|1964|1962.8|1957.3|1955.3|4424
1623052800000|2021-06-07 08:00:00|1963.2|1962|1965.5|1964.3|1965.5|1964.3|1963|1961.8|15337
1623056400000|2021-06-07 09:00:00|1965.2|1964|1964|1962.8|1965.5|1964.3|1964|1962.8|3028
1623060000000|2021-06-07 10:00:00|1963.7|1962.5|1964.5|1963.3|1965|1963.8|1963.7|1962.5|2159
1623063600000|2021-06-07 11:00:00|1965|1963.8|1965|1963.8|1965.5|1964.3|1963.5|1962.3|7532
1623067200000|2021-06-07 12:00:00|1964.5|1963.3|1965.5|1964.3|1965.5|1964.3|1964|1962.8|1730
1623070800000|2021-06-07 13:00:00|1965|1963.8|1962|1960.8|1965.5|1964.3|1961.2|1960|5288
1623074400000|2021-06-07 14:00:00|1961.5|1960.3|1963|1961.8|1963.5|1962.3|1958.5|1957.3|5828
1623078000000|2021-06-07 15:00:00|1963.5|1962.3|1960|1958.8|1963.5|1962.3|1958|1956.8|6927
1623081600000|2021-06-07 16:00:00|1960.2|1959|1963.5|1962.3|1964|1962.8|1960|1958.8|957
1623085200000|2021-06-07 17:00:00|1963.2|1962|1963.5|1962.3|1966|1964.8|1963|1961.8|3086
1623088800000|2021-06-07 18:00:00|1963|1961.8|1963.5|1962.3|1964|1962.8|1962|1960.8|703
1623092400000|2021-06-07 19:00:00|1964|1962.8|1965|1963.8|1965|1963.8|1963|1961.8|687
1623096000000|2021-06-07 20:00:00|1964.7|1963.5|1965.5|1963.5|1965.9|1963.9|1964|1962.6|134
1623099600000|2021-06-07 21:00:00|1965.4|1963.4|1965.5|1963.5|1965.8|1963.8|1965.4|1963.4|0
1623103200000|2021-06-07 22:00:00|1965.6|1963.6|1964.5|1962.5|1965.8|1963.8|1964.2|1962.2|0
1623106800000|2021-06-07 23:00:00|1963.9|1961.9|1961|1959.8|1966.1|1964.1|1961|1959.8|42596
1623110400000|2021-06-08 00:00:00|1960.8|1960|1969.8|1969|1969.8|1969|1957.3|1956.5|56316
1623114000000|2021-06-08 01:00:00|1969.3|1968.5|1970.2|1969.4|1971.3|1970.5|1967.8|1967|47027
1623117600000|2021-06-08 02:00:00|1970.4|1969.6|1960.2|1959.4|1970.7|1969.9|1960.2|1959.4|17210
1623121200000|2021-06-08 03:00:00|1959.7|1958.9|1963.7|1962.9|1963.7|1962.9|1959.7|1958.9|19226
1623124800000|2021-06-08 04:00:00|1963.2|1962.4|1967.2|1966.4|1969.7|1968.9|1963.2|1962.4|20849
1623128400000|2021-06-08 05:00:00|1966.7|1965.9|1963.7|1962.9|1966.7|1965.9|1963.7|1962.9|21559
1623132000000|2021-06-08 06:00:00|1963.2|1962.4|1966.8|1964.8|1967.1|1965.9|1962.7|1961.9|5014
1623135600000|2021-06-08 07:00:00|1967|1965|1965.9|1964.7|1967.9|1966.2|1965.4|1964.2|2818
1623139200000|2021-06-08 08:00:00|1966.4|1965.2|1967.4|1966.2|1967.4|1966.2|1964.9|1963.7|1507
1623142800000|2021-06-08 09:00:00|1967.1|1965.9|1969.4|1968.2|1970.1|1968.9|1966.9|1965.7|1665
1623146400000|2021-06-08 10:00:00|1968.9|1967.7|1967.9|1966.7|1969.4|1968.2|1963.1|1961.9|4197
1623150000000|2021-06-08 11:00:00|1967.6|1966.4|1970.4|1969.2|1970.9|1969.7|1966.9|1965.7|1918
1623153600000|2021-06-08 12:00:00|1970.9|1969.7|1968.4|1967.2|1970.9|1969.7|1966.9|1965.7|11177
1623157200000|2021-06-08 13:00:00|1968.9|1967.7|1964.4|1963.2|1969.4|1968.2|1963.9|1962.7|3398
1623160800000|2021-06-08 14:00:00|1964.9|1963.7|1964.9|1963.7|1966.4|1965.2|1963.9|1962.7|5845
1623164400000|2021-06-08 15:00:00|1965.4|1964.2|1965.4|1964.2|1966.1|1964.9|1960.9|1959.7|3815
1623168000000|2021-06-08 16:00:00|1965.9|1964.7|1966.9|1965.7|1966.9|1965.7|1964.9|1963.7|1285
1623171600000|2021-06-08 17:00:00|1966.4|1965.2|1965.4|1964.2|1967.4|1966.2|1965.4|1964.2|394
1623175200000|2021-06-08 18:00:00|1964.9|1963.7|1966.9|1965.7|1966.9|1965.7|1964.9|1963.7|349
1623178800000|2021-06-08 19:00:00|1967.4|1966.2|1963.1|1961.9|1968.4|1967.2|1962.9|1961.7|428
1623182400000|2021-06-08 20:00:00|1963.4|1962.2|1963|1961|1963.9|1962.7|1962.2|1960.2|67
1623186000000|2021-06-08 21:00:00|1963.1|1961.1|1963.1|1961.1|1963.1|1961.1|1962.9|1960.9|0
1623189600000|2021-06-08 22:00:00|1963.2|1961.2|1963.2|1961.2|1963.7|1961.7|1962.4|1960.4|0
1623193200000|2021-06-08 23:00:00|1963.1|1961.1|1962.9|1961.7|1965|1963.2|1961.4|1959.4|20931
1623196800000|2021-06-09 00:00:00|1962.7|1961.9|1962.2|1961.4|1965.2|1964.4|1956.7|1955.9|12620
1623200400000|2021-06-09 01:00:00|1961.7|1960.9|1961.2|1960.4|1961.7|1960.9|1956.7|1955.9|15343
1623204000000|2021-06-09 02:00:00|1960.7|1959.9|1960.4|1959.6|1961.4|1960.6|1958.4|1957.6|3427
1623207600000|2021-06-09 03:00:00|1960.6|1959.8|1960.9|1960.1|1960.9|1960.1|1957.9|1957.1|8058
1623211200000|2021-06-09 04:00:00|1961.4|1960.6|1959.4|1958.6|1961.4|1960.6|1958.9|1958.1|4614
1623214800000|2021-06-09 05:00:00|1958.9|1958.1|1957.4|1956.6|1960.4|1959.6|1957.4|1956.6|12078
1623218400000|2021-06-09 06:00:00|1956.9|1956.1|1957.1|1955.1|1957.4|1956.6|1955.3|1953.3|5970
1623222000000|2021-06-09 07:00:00|1957|1955|1956.1|1954.9|1957.6|1956.4|1955.1|1953.9|2847
1623225600000|2021-06-09 08:00:00|1955.8|1954.6|1958.1|1956.9|1958.6|1957.4|1955.6|1954.4|1743
1623229200000|2021-06-09 09:00:00|1957.8|1956.6|1955.6|1954.4|1958.1|1956.9|1954.1|1952.9|2102
1623232800000|2021-06-09 10:00:00|1955.1|1953.9|1955.6|1954.4|1955.8|1954.6|1953.6|1952.4|562
1623236400000|2021-06-09 11:00:00|1955.3|1954.1|1952.6|1951.4|1955.6|1954.4|1950.1|1948.9|1315
1623240000000|2021-06-09 12:00:00|1952.1|1950.9|1953.1|1951.9|1954.1|1952.9|1951.6|1950.4|833
1623243600000|2021-06-09 13:00:00|1953.6|1952.4|1953.6|1952.4|1954.1|1952.9|1951.1|1949.9|1975
1623247200000|2021-06-09 14:00:00|1953.1|1951.9|1958.1|1956.9|1958.6|1957.4|1951.6|1950.4|2498
1623250800000|2021-06-09 15:00:00|1957.6|1956.4|1957.6|1956.4|1958.6|1957.4|1956.6|1955.4|1295
1623254400000|2021-06-09 16:00:00|1958.1|1956.9|1958.6|1957.4|1959.1|1957.9|1957.1|1955.9|671
1623258000000|2021-06-09 17:00:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1956.1|1954.9|1291
1623261600000|2021-06-09 18:00:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1957.1|1955.9|270
1623265200000|2021-06-09 19:00:00|1957.6|1956.4|1953.1|1951.9|1958.1|1956.9|1952.1|1950.9|582
1623268800000|2021-06-09 20:00:00|1952.6|1951.4|1953.6|1951.6|1954.9|1952.9|1952.6|1950.9|100
1623272400000|2021-06-09 21:00:00|1953.5|1951.5|1953.5|1951.5|1953.6|1951.6|1953.3|1951.3|0
1623276000000|2021-06-09 22:00:00|1953.6|1951.6|1953.6|1951.6|1954.8|1952.8|1953.4|1951.4|0
1623279600000|2021-06-09 23:00:00|1953.3|1951.3|1953.1|1951.9|1956.1|1954.9|1952|1950|5710
1623283200000|2021-06-10 00:00:00|1952.9|1952.1|1956.9|1956.1|1958.4|1957.6|1948.4|1947.6|11435
1623286800000|2021-06-10 01:00:00|1956.4|1955.6|1961.4|1960.6|1961.9|1961.1|1956.4|1955.6|9028
1623290400000|2021-06-10 02:00:00|1961.9|1961.1|1958.8|1958|1962.9|1962.1|1958.3|1957.5|3334
1623294000000|2021-06-10 03:00:00|1959.3|1958.5|1958.8|1958|1959.8|1959|1956.3|1955.5|5332
1623297600000|2021-06-10 04:00:00|1959.3|1958.5|1957.8|1957|1959.3|1958.5|1955.8|1955|4026
1623301200000|2021-06-10 05:00:00|1957.3|1956.5|1957.3|1956.5|1959.3|1958.5|1954.8|1954|8931
1623304800000|2021-06-10 06:00:00|1956.8|1956|1955|1953|1957.3|1956.5|1954.1|1952.1|3484
1623308400000|2021-06-10 07:00:00|1955.1|1953.1|1954.5|1953.3|1955.4|1953.4|1950|1948.8|785
1623312000000|2021-06-10 08:00:00|1954.2|1953|1953|1951.8|1955|1953.8|1951|1949.8|481
1623315600000|2021-06-10 09:00:00|1953.5|1952.3|1954.5|1953.3|1955|1953.8|1953|1951.8|419
1623319200000|2021-06-10 10:00:00|1955|1953.8|1955.5|1954.3|1956|1954.8|1954.5|1953.3|864
1623322800000|2021-06-10 11:00:00|1955|1953.8|1955|1953.8|1956.5|1955.3|1952|1950.8|979
1623326400000|2021-06-10 12:00:00|1954.5|1953.3|1962.5|1961.3|1963.2|1962|1952.5|1951.3|1133
1623330000000|2021-06-10 13:00:00|1962|1960.8|1964|1962.8|1967|1965.8|1961.5|1960.3|1205
1623333600000|2021-06-10 14:00:00|1964.5|1963.3|1958.5|1957.3|1965|1963.8|1956.5|1955.3|1391
1623337200000|2021-06-10 15:00:00|1958|1956.8|1959|1957.8|1959.5|1958.3|1957|1955.8|1006
1623340800000|2021-06-10 16:00:00|1958.7|1957.5|1958.5|1957.3|1959|1957.8|1956|1954.8|479
1623344400000|2021-06-10 17:00:00|1958|1956.8|1960.5|1959.3|1960.5|1959.3|1958|1956.8|371
1623348000000|2021-06-10 18:00:00|1960|1958.8|1960|1958.8|1960.5|1959.3|1959.5|1958.3|156
1623351600000|2021-06-10 19:00:00|1959.5|1958.3|1954.5|1953.3|1960|1958.8|1954|1952.8|649
1623355200000|2021-06-10 20:00:00|1954.7|1953.5|1952.9|1950.9|1956.4|1954.8|1952.6|1950.6|107
1623358800000|2021-06-10 21:00:00|1952.8|1950.8|1953|1951|1953|1951|1952.7|1950.7|0
1623362400000|2021-06-10 22:00:00|1953.4|1951.4|1954.7|1952.7|1954.7|1952.7|1951.5|1949.5|0
1623366000000|2021-06-10 23:00:00|1954.9|1952.9|1956.2|1955|1957|1955.8|1950.5|1949.3|2616
1623369600000|2021-06-11 00:00:00|1955.8|1956.5|1952.3|1951.5|1959.3|1958.5|1943.8|1943|11202
1623373200000|2021-06-11 01:00:00|1952.8|1952|1952.8|1952|1956.8|1956|1951.3|1950.5|4673
1623376800000|2021-06-11 02:00:00|1953.3|1952.5|1951.3|1950.5|1953.3|1952.5|1948.3|1947.5|2036
1623380400000|2021-06-11 03:00:00|1951.8|1951|1953.8|1953|1954.8|1954|1951.8|1951|2160
1623384000000|2021-06-11 04:00:00|1954.3|1953.5|1955.3|1954.5|1956.8|1956|1953.8|1953|2971
1623387600000|2021-06-11 05:00:00|1954.8|1954|1953.3|1952.5|1955.8|1955|1953|1952.2|4833
1623391200000|2021-06-11 06:00:00|1954.3|1953.5|1955.6|1953.6|1956.6|1954.6|1952.8|1951.5|2711
1623394800000|2021-06-11 07:00:00|1955.5|1953.5|1954|1952.8|1955.6|1953.8|1952.5|1951.3|818
1623398400000|2021-06-11 08:00:00|1953.7|1952.5|1955|1953.8|1955.5|1954.3|1953.5|1952.3|461
1623402000000|2021-06-11 09:00:00|1955.2|1954|1956.5|1955.3|1956.5|1955.3|1955.2|1954|326
1623405600000|2021-06-11 10:00:00|1957|1955.8|1959.5|1958.3|1960|1958.8|1956.5|1955.3|514
1623409200000|2021-06-11 11:00:00|1959|1957.8|1959|1957.8|1960|1958.8|1958|1956.8|508
1623412800000|2021-06-11 12:00:00|1958.5|1957.3|1960|1958.8|1960|1958.8|1958.5|1957.3|254
1623416400000|2021-06-11 13:00:00|1960.5|1959.3|1959.5|1958.3|1961|1959.8|1959|1957.8|574
1623420000000|2021-06-11 14:00:00|1960|1958.8|1960.5|1959.3|1961|1959.8|1958.5|1957.3|1163
1623423600000|2021-06-11 15:00:00|1960|1958.8|1961|1959.8|1961|1959.8|1959|1957.8|986
1623427200000|2021-06-11 16:00:00|1960.5|1959.3|1960|1958.8|1960.5|1959.3|1958|1956.8|353
1623430800000|2021-06-11 17:00:00|1959.5|1958.3|1959.5|1958.3|1960|1958.8|1959|1957.8|330
1623434400000|2021-06-11 18:00:00|1959.7|1958.5|1960.5|1959.3|1961|1959.8|1959.5|1958.3|245
1623438000000|2021-06-11 19:00:00|1960|1958.8|1964|1962.8|1964|1962.8|1960|1958.8|793
1623441600000|2021-06-11 20:00:00|1963.5|1962.3|1963.9|1961.9|1964.9|1963.3|1963|1961|253
1623621600000|2021-06-13 22:00:00|1965.7|1963.7|1967.3|1965.3|1967.9|1965.9|1965.3|1963.3|0
1623625200000|2021-06-13 23:00:00|1967.5|1965.5|1967.5|1966.3|1969.4|1967.4|1964.7|1963.5|1631
1623628800000|2021-06-14 00:00:00|1967.3|1966.5|1956.8|1956|1970.8|1970|1955.3|1954.5|8541
1623632400000|2021-06-14 01:00:00|1957.3|1956.5|1957.8|1957|1960|1959.2|1954.5|1953.7|4033
1623636000000|2021-06-14 02:00:00|1957.3|1956.5|1960.8|1960|1960.8|1960|1956.8|1956|1542
1623639600000|2021-06-14 03:00:00|1961.3|1960.5|1959.3|1958.5|1961.8|1961|1958.3|1957.5|2397
1623643200000|2021-06-14 04:00:00|1959.8|1959|1957.8|1957|1959.8|1959|1957.3|1956.5|2568
1623646800000|2021-06-14 05:00:00|1958.3|1957.5|1959.8|1959|1960.3|1959.5|1957.3|1956.5|4742
1623650400000|2021-06-14 06:00:00|1960.3|1959.5|1961.6|1959.6|1962.2|1960.5|1958.3|1957.5|2550
1623654000000|2021-06-14 07:00:00|1961.7|1959.7|1962.5|1961.3|1964.3|1962.3|1961.1|1959.1|229
1623657600000|2021-06-14 08:00:00|1962|1960.8|1960|1958.8|1962.2|1961|1960|1958.8|480
1623661200000|2021-06-14 09:00:00|1960.5|1959.3|1963|1961.8|1963|1961.8|1960|1958.8|424
1623664800000|2021-06-14 10:00:00|1963.2|1962|1961|1959.8|1963.5|1962.3|1960.5|1959.3|374
1623668400000|2021-06-14 11:00:00|1960.7|1959.5|1961|1959.8|1962|1960.8|1959|1957.8|374
1623672000000|2021-06-14 12:00:00|1961.5|1960.3|1960.5|1959.3|1961.5|1960.3|1959.7|1958.5|289
1623675600000|2021-06-14 13:00:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1959.5|1958.3|820
1623679200000|2021-06-14 14:00:00|1962|1960.8|1963|1961.8|1963|1961.8|1960.2|1959|1038
1623682800000|2021-06-14 15:00:00|1963.5|1962.3|1960.5|1959.3|1964|1962.8|1960|1958.8|717
1623686400000|2021-06-14 16:00:00|1960|1958.8|1959.5|1958.3|1961|1959.8|1959|1957.8|496
1623690000000|2021-06-14 17:00:00|1959.7|1958.5|1960.5|1959.3|1961.5|1960.3|1959.5|1958.3|205
1623693600000|2021-06-14 18:00:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1960.5|1959.3|205
1623697200000|2021-06-14 19:00:00|1961.7|1960.5|1967|1965.8|1967.2|1966|1961.5|1960.3|527
1623700800000|2021-06-14 20:00:00|1967.2|1966|1966.2|1964.2|1968|1966.8|1965.6|1963.6|223
1623704400000|2021-06-14 21:00:00|1966.1|1964.1|1966.3|1964.3|1966.5|1964.5|1966.1|1964.1|0
1623708000000|2021-06-14 22:00:00|1966.2|1964.2|1967.2|1965.2|1967.5|1965.5|1964.7|1962.7|0
1623711600000|2021-06-14 23:00:00|1967.4|1965.4|1965|1963.8|1970.1|1968.1|1964.5|1963.3|1213
1623715200000|2021-06-15 00:00:00|1964.8|1964|1969.8|1969|1975.8|1975|1960.8|1960|9269
1623718800000|2021-06-15 01:00:00|1970|1969.2|1969.3|1968.5|1973.3|1972.5|1968.8|1968|4255
1623722400000|2021-06-15 02:00:00|1968.8|1968|1970.3|1969.5|1971.5|1970.7|1965.8|1965|2768
1623726000000|2021-06-15 03:00:00|1969.8|1969|1973.8|1973|1975.3|1974.5|1969.8|1969|3861
1623729600000|2021-06-15 04:00:00|1974.3|1973.5|1975.8|1975|1975.8|1975|1973.3|1972.5|3062
1623733200000|2021-06-15 05:00:00|1976.3|1975.5|1976.8|1976|1977.3|1976.5|1974.3|1973.5|7643
1623736800000|2021-06-15 06:00:00|1976.3|1975.5|1976.7|1974.7|1977.2|1976|1974.7|1972.7|3124
1623740400000|2021-06-15 07:00:00|1976.6|1974.6|1976|1974.8|1977|1975.3|1974.5|1972.7|466
1623744000000|2021-06-15 08:00:00|1975.5|1974.3|1976.5|1975.3|1976.5|1975.3|1974.5|1973.3|669
1623747600000|2021-06-15 09:00:00|1976|1974.8|1974.5|1973.3|1976.5|1975.3|1974.5|1973.3|506
1623751200000|2021-06-15 10:00:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974|1972.8|460
1623754800000|2021-06-15 11:00:00|1975|1973.8|1975|1973.8|1975|1973.8|1974.5|1973.3|195
1623758400000|2021-06-15 12:00:00|1974.7|1973.5|1973|1971.8|1975|1973.8|1973|1971.8|466
1623762000000|2021-06-15 13:00:00|1973.5|1972.3|1973|1971.8|1974.5|1973.3|1972.5|1971.3|707
1623765600000|2021-06-15 14:00:00|1973.5|1972.3|1970|1968.8|1974|1972.8|1969.5|1968.3|1635
1623769200000|2021-06-15 15:00:00|1969.5|1968.3|1972|1970.8|1972.5|1971.3|1969|1967.8|820
1623772800000|2021-06-15 16:00:00|1971.7|1970.5|1973|1971.8|1974|1972.8|1971.5|1970.3|486
1623776400000|2021-06-15 17:00:00|1972.5|1971.3|1973|1971.8|1973.5|1972.3|1971|1969.8|466
1623780000000|2021-06-15 18:00:00|1973.2|1972|1974.5|1973.3|1975|1973.8|1973|1971.8|512
1623783600000|2021-06-15 19:00:00|1974|1972.8|1973.5|1972.3|1974|1972.8|1971.5|1970.3|505
1623787200000|2021-06-15 20:00:00|1973.2|1972|1973|1971|1973.5|1972|1972.1|1970.1|194
1623790800000|2021-06-15 21:00:00|1973.1|1971.1|1973|1971|1973.2|1971.2|1972.8|1970.8|0
1623794400000|2021-06-15 22:00:00|1973.2|1971.2|1972.7|1970.7|1974|1972|1972.6|1970.6|0
1623798000000|2021-06-15 23:00:00|1973.1|1971.1|1972|1970.8|1973.1|1971.8|1970.5|1969|708
1623801600000|2021-06-16 00:00:00|1971.8|1971|1981.8|1981|1983.8|1983|1971.3|1970.5|6438
1623805200000|2021-06-16 01:00:00|1982.3|1981.5|1980.3|1979.5|1982.3|1981.5|1977|1976.2|5322
1623808800000|2021-06-16 02:00:00|1980.8|1980|1976.8|1976|1981.3|1980.5|1976.8|1976|1823
1623812400000|2021-06-16 03:00:00|1976.5|1975.7|1977.3|1976.5|1978.8|1978|1975.3|1974.5|2876
1623816000000|2021-06-16 04:00:00|1977.5|1976.7|1977.8|1977|1979.8|1979|1974.3|1973.5|4461
1623819600000|2021-06-16 05:00:00|1977.3|1976.5|1977.8|1977|1978.3|1977.5|1975.3|1974.5|9124
1623823200000|2021-06-16 06:00:00|1976.8|1976|1975.6|1973.6|1976.8|1976|1973.8|1972.8|3661
1623826800000|2021-06-16 07:00:00|1975.8|1973.8|1974|1972.8|1977.6|1975.6|1974|1972.8|461
1623830400000|2021-06-16 08:00:00|1973.5|1972.3|1974.5|1973.3|1975.5|1974.3|1972.5|1971.3|824
1623834000000|2021-06-16 09:00:00|1975|1973.8|1975|1973.8|1975.5|1974.3|1973.5|1972.3|576
1623837600000|2021-06-16 10:00:00|1975.5|1974.3|1976|1974.8|1978.2|1977|1975.5|1974.3|392
1623841200000|2021-06-16 11:00:00|1975.7|1974.5|1975.5|1974.3|1977|1975.8|1975|1973.8|206
1623844800000|2021-06-16 12:00:00|1975.2|1974|1973.5|1972.3|1975.5|1974.3|1973.2|1972|835
1623848400000|2021-06-16 13:00:00|1973|1971.8|1974.5|1973.3|1976|1974.8|1973|1971.8|1483
1623852000000|2021-06-16 14:00:00|1975|1973.8|1977|1975.8|1977|1975.8|1973.5|1972.3|1189
1623855600000|2021-06-16 15:00:00|1976.7|1975.5|1977|1975.8|1977.5|1976.3|1975.5|1974.3|543
1623859200000|2021-06-16 16:00:00|1977.2|1976|1976.5|1975.3|1977.2|1976|1974.5|1973.3|690
1623862800000|2021-06-16 17:00:00|1976.2|1975|1976.5|1975.3|1978|1976.8|1974.7|1973.5|739
1623866400000|2021-06-16 18:00:00|1974.7|1973.5|1978.5|1977.3|1979|1977.8|1970.5|1969.3|2467
1623870000000|2021-06-16 19:00:00|1978.2|1977|1983|1981.8|1986|1984.8|1977.5|1976.3|1695
1623873600000|2021-06-16 20:00:00|1983.5|1982.3|1977|1975|1984|1982.8|1976.5|1974.5|170
1623877200000|2021-06-16 21:00:00|1977.1|1975.1|1977.4|1975.4|1977.4|1975.4|1976.7|1974.7|0
1623880800000|2021-06-16 22:00:00|1977.5|1975.5|1978.4|1976.4|1978.5|1976.5|1976.3|1974.3|0
1623884400000|2021-06-16 23:00:00|1977.8|1975.8|1972|1970.8|1979.5|1978.3|1970.7|1968.7|1667
1623888000000|2021-06-17 00:00:00|1971.8|1971|1963.8|1963|1976.8|1976|1961.3|1960.5|8460
1623891600000|2021-06-17 01:00:00|1963.3|1962.5|1963.8|1963|1965.3|1964.5|1960.3|1959.5|4382
1623895200000|2021-06-17 02:00:00|1963.5|1962.7|1960.8|1960|1963.8|1963|1959|1958.2|3176
1623898800000|2021-06-17 03:00:00|1961.3|1960.5|1962.8|1962|1964.3|1963.5|1960.3|1959.5|2654
1623902400000|2021-06-17 04:00:00|1963.3|1962.5|1963.3|1962.5|1963.3|1962.5|1960.3|1959.5|3543
1623906000000|2021-06-17 05:00:00|1962.8|1962|1963.8|1963|1965.8|1965|1962.3|1961.5|6301
1623909600000|2021-06-17 06:00:00|1964.8|1964|1966|1964|1966.5|1964.5|1962.8|1961.6|2676
1623913200000|2021-06-17 07:00:00|1965.9|1963.9|1965.7|1964.5|1969|1967.3|1965.5|1963.9|865
1623916800000|2021-06-17 08:00:00|1966|1964.8|1966.5|1965.3|1968.5|1967.3|1965.2|1964|703
1623920400000|2021-06-17 09:00:00|1967|1965.8|1968|1966.8|1969|1967.8|1966.5|1965.3|339
1623924000000|2021-06-17 10:00:00|1968.5|1967.3|1967|1965.8|1968.7|1967.5|1966.5|1965.3|336
1623927600000|2021-06-17 11:00:00|1967.5|1966.3|1969|1967.8|1971.5|1970.3|1967.5|1966.3|683
1623931200000|2021-06-17 12:00:00|1969.5|1968.3|1968|1966.8|1970|1968.8|1967|1965.8|521
1623934800000|2021-06-17 13:00:00|1968.5|1967.3|1969.2|1968|1974.5|1973.3|1967.5|1966.3|1445
1623938400000|2021-06-17 14:00:00|1969|1967.8|1967|1965.8|1971.5|1970.3|1966.5|1965.3|1541
1623942000000|2021-06-17 15:00:00|1967.2|1966|1966.5|1965.3|1970.5|1969.3|1965|1963.8|1368
1623945600000|2021-06-17 16:00:00|1966.7|1965.5|1966.5|1965.3|1967.5|1966.3|1960.2|1959|956
1623949200000|2021-06-17 17:00:00|1966.7|1965.5|1968|1966.8|1970|1968.8|1966.5|1965.3|494
1623952800000|2021-06-17 18:00:00|1968.5|1967.3|1967.5|1966.3|1968.5|1967.3|1965.5|1964.3|298
1623956400000|2021-06-17 19:00:00|1968|1966.8|1970.5|1969.3|1972.5|1971.3|1967|1965.8|538
1623960000000|2021-06-17 20:00:00|1970|1968.8|1971.4|1969.4|1972|1970.3|1970|1968.7|141
1623963600000|2021-06-17 21:00:00|1971.1|1969.1|1971.2|1969.2|1971.2|1969.2|1970.8|1968.8|0
1623967200000|2021-06-17 22:00:00|1971.3|1969.3|1975.8|1973.8|1977|1975|1971.2|1969.2|0
1623970800000|2021-06-17 23:00:00|1976.3|1974.3|1966|1964.8|1976.3|1974.3|1964|1962.8|1114
1623974400000|2021-06-18 00:00:00|1965.8|1965|1958.8|1958|1965.8|1965|1949.8|1949|9498
1623978000000|2021-06-18 01:00:00|1959.3|1958.5|1958.3|1957.5|1960.8|1960|1956.3|1955.5|3988
1623981600000|2021-06-18 02:00:00|1958.8|1958|1956.3|1955.5|1960.8|1960|1955.3|1954.5|1508
1623985200000|2021-06-18 03:00:00|1955.8|1955|1949.3|1948.5|1956.3|1955.5|1949.3|1948.5|3323
1623988800000|2021-06-18 04:00:00|1948.8|1948|1953.8|1953|1953.8|1953|1946.3|1945.5|5028
1623992400000|2021-06-18 05:00:00|1954.3|1953.5|1944.8|1944|1954.3|1953.5|1944.8|1944|11218
1623996000000|2021-06-18 06:00:00|1945.3|1944.5|1944.4|1942.4|1946.1|1945|1943.3|1942|6484
1623999600000|2021-06-18 07:00:00|1944.3|1942.3|1941|1939.8|1945.5|1943.5|1939.5|1938.3|1725
1624003200000|2021-06-18 08:00:00|1941.5|1940.3|1938.5|1937.3|1941.5|1940.3|1938.5|1937.3|1742
1624006800000|2021-06-18 09:00:00|1939|1937.8|1940|1938.8|1943|1941.8|1937.7|1936.5|1102
1624010400000|2021-06-18 10:00:00|1939.5|1938.3|1935|1933.8|1940|1938.8|1934|1932.8|892
1624014000000|2021-06-18 11:00:00|1934.7|1933.5|1932.5|1931.3|1935|1933.8|1931|1929.8|852
1624017600000|2021-06-18 12:00:00|1932.2|1931|1929|1927.8|1932.5|1931.3|1924.5|1923.3|1392
1624021200000|2021-06-18 13:00:00|1929.5|1928.3|1930.5|1929.3|1932|1930.8|1925.5|1924.3|2130
1624024800000|2021-06-18 14:00:00|1930.2|1929|1922.5|1921.3|1931.5|1930.3|1922.5|1921.3|1886
1624028400000|2021-06-18 15:00:00|1922.2|1921|1928|1926.8|1928|1926.8|1922|1920.8|1531
1624032000000|2021-06-18 16:00:00|1928.5|1927.3|1927|1925.8|1929.5|1928.3|1925.5|1924.3|611
1624035600000|2021-06-18 17:00:00|1926.5|1925.3|1924.5|1923.3|1929|1927.8|1923.5|1922.3|391
1624039200000|2021-06-18 18:00:00|1924.2|1923|1919.5|1918.3|1926|1924.8|1919|1917.8|562
1624042800000|2021-06-18 19:00:00|1919|1917.8|1920.5|1919.3|1925.5|1924.3|1919|1917.8|906
1624046400000|2021-06-18 20:00:00|1921|1919.8|1915.8|1913.8|1921|1919.8|1915.3|1913.3|241
1624226400000|2021-06-20 22:00:00|1915.7|1913.7|1918.8|1916.8|1919|1917|1913.3|1911.3|0
1624230000000|2021-06-20 23:00:00|1919|1917|1912|1910.8|1920.7|1919.5|1909|1907.8|2888
1624233600000|2021-06-21 00:00:00|1911.8|1911|1905.8|1905|1913.3|1912.5|1898.3|1897.5|13932
1624237200000|2021-06-21 01:00:00|1906.3|1905.5|1895.2|1894.4|1908.3|1907.5|1894.3|1893.5|9225
1624240800000|2021-06-21 02:00:00|1894.7|1893.9|1894.2|1893.4|1899.2|1898.4|1891.7|1890.9|7053
1624244400000|2021-06-21 03:00:00|1893.7|1892.9|1898.2|1897.4|1900.7|1899.9|1886.7|1885.9|7243
1624248000000|2021-06-21 04:00:00|1897.7|1896.9|1897.7|1896.9|1900.7|1899.9|1892.2|1891.4|8810
1624251600000|2021-06-21 05:00:00|1897.2|1896.4|1898.7|1897.9|1899.2|1898.4|1894.2|1893.4|12174
1624255200000|2021-06-21 06:00:00|1899.2|1898.4|1904|1902|1906.5|1904.5|1896.7|1895.9|7036
1624258800000|2021-06-21 07:00:00|1903.9|1901.9|1913.9|1912.7|1916.4|1915.2|1900.7|1898.7|2602
1624262400000|2021-06-21 08:00:00|1913.4|1912.2|1919.4|1918.2|1920.4|1919.2|1910.9|1909.7|1367
1624266000000|2021-06-21 09:00:00|1918.9|1917.7|1921.9|1920.7|1925.4|1924.2|1918.4|1917.2|2026
1624269600000|2021-06-21 10:00:00|1922.4|1921.2|1922.9|1921.7|1923.9|1922.7|1920.9|1919.7|681
1624273200000|2021-06-21 11:00:00|1922.6|1921.4|1920.9|1919.7|1924.4|1923.2|1919.4|1918.2|867
1624276800000|2021-06-21 12:00:00|1921.1|1919.9|1924.4|1923.2|1924.4|1923.2|1919.9|1918.7|395
1624280400000|2021-06-21 13:00:00|1923.9|1922.7|1925.9|1924.7|1927.4|1926.2|1921.4|1920.2|1498
1624284000000|2021-06-21 14:00:00|1925.4|1924.2|1932.9|1931.7|1933.9|1932.7|1924.4|1923.2|2594
1624287600000|2021-06-21 15:00:00|1933.4|1932.2|1936.9|1935.7|1937.4|1936.2|1931.9|1930.7|1474
1624291200000|2021-06-21 16:00:00|1937.4|1936.2|1938.9|1937.7|1938.9|1937.7|1936.4|1935.2|799
1624294800000|2021-06-21 17:00:00|1939.4|1938.2|1942.9|1941.7|1944.9|1943.7|1939.4|1938.2|771
1624298400000|2021-06-21 18:00:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1941.9|1940.7|406
1624302000000|2021-06-21 19:00:00|1943.9|1942.7|1944.4|1943.2|1946.4|1945.2|1941.9|1940.7|990
1624305600000|2021-06-21 20:00:00|1944.1|1942.9|1945.8|1943.8|1946.2|1944.2|1943.4|1941.6|275
1624309200000|2021-06-21 21:00:00|1945.7|1943.7|1945.8|1943.8|1945.9|1943.9|1945.6|1943.6|0
1624312800000|2021-06-21 22:00:00|1946|1944|1946.3|1944.3|1947.1|1945.1|1945.8|1943.8|0
1624316400000|2021-06-21 23:00:00|1946.2|1944.2|1941.4|1940.2|1950.8|1948.8|1938.4|1937.2|2983
1624320000000|2021-06-22 00:00:00|1941.2|1940.4|1943.7|1942.9|1950.2|1949.4|1938.7|1937.9|14055
1624323600000|2021-06-22 01:00:00|1944.2|1943.4|1949.7|1948.9|1949.7|1948.9|1942.7|1941.9|6616
1624327200000|2021-06-22 02:00:00|1950.2|1949.4|1957.7|1956.9|1958.7|1957.9|1949.7|1948.9|5547
1624330800000|2021-06-22 03:00:00|1958.2|1957.4|1956.7|1955.9|1960.2|1959.4|1955.2|1954.4|5627
1624334400000|2021-06-22 04:00:00|1956.2|1955.4|1958.7|1957.9|1960.4|1959.6|1955.7|1954.9|5121
1624338000000|2021-06-22 05:00:00|1959.2|1958.4|1960.2|1959.4|1960.2|1959.4|1955.2|1954.4|10097
1624341600000|2021-06-22 06:00:00|1959.7|1958.9|1956.9|1954.9|1959.7|1958.9|1956.3|1954.3|4004
1624345200000|2021-06-22 07:00:00|1957|1955|1951.4|1950.2|1957.2|1955.7|1950.9|1949.7|2024
1624348800000|2021-06-22 08:00:00|1951.9|1950.7|1949.4|1948.2|1954.9|1953.7|1948.9|1947.7|1451
1624352400000|2021-06-22 09:00:00|1949.9|1948.7|1951.4|1950.2|1952.4|1951.2|1948.9|1947.7|560
1624356000000|2021-06-22 10:00:00|1950.9|1949.7|1954.4|1953.2|1954.4|1953.2|1950.9|1949.7|493
1624359600000|2021-06-22 11:00:00|1954.6|1953.4|1957.1|1955.9|1957.9|1956.7|1953.9|1952.7|580
1624363200000|2021-06-22 12:00:00|1956.9|1955.7|1953.4|1952.2|1957.9|1956.7|1951.9|1950.7|649
1624366800000|2021-06-22 13:00:00|1953.1|1951.9|1949.9|1948.7|1955.4|1954.2|1949.4|1948.2|1729
1624370400000|2021-06-22 14:00:00|1949.4|1948.2|1954.4|1953.2|1954.4|1953.2|1948.9|1947.7|1598
1624374000000|2021-06-22 15:00:00|1953.9|1952.7|1953.4|1952.2|1957.4|1956.2|1952.9|1951.7|1196
1624377600000|2021-06-22 16:00:00|1953.6|1952.4|1952.9|1951.7|1954.9|1953.7|1952.9|1951.7|424
1624381200000|2021-06-22 17:00:00|1953.1|1951.9|1953.4|1952.2|1954.4|1953.2|1952.4|1951.2|279
1624384800000|2021-06-22 18:00:00|1953.6|1952.4|1955.9|1954.7|1956.4|1955.2|1952.9|1951.7|203
1624388400000|2021-06-22 19:00:00|1956.1|1954.9|1954.6|1953.4|1959.1|1957.9|1954.1|1952.9|840
1624392000000|2021-06-22 20:00:00|1954.9|1953.7|1955.2|1953.2|1956.6|1954.6|1952.9|1951.7|161
1624395600000|2021-06-22 21:00:00|1955.4|1953.4|1955.7|1953.7|1955.9|1953.9|1955.2|1953.2|0
1624399200000|2021-06-22 22:00:00|1955.3|1953.3|1954.5|1952.5|1955.5|1953.5|1953.8|1951.8|0
1624402800000|2021-06-22 23:00:00|1954.7|1952.7|1956.4|1955.2|1961.4|1960.2|1954.7|1952.7|1237
1624406400000|2021-06-23 00:00:00|1956.2|1955.4|1956.2|1955.4|1962.7|1961.9|1953.7|1952.9|7028
1624410000000|2021-06-23 01:00:00|1956.7|1955.9|1952.2|1951.4|1958.7|1957.9|1951.2|1950.4|4206
1624413600000|2021-06-23 02:00:00|1952.7|1951.9|1954.2|1953.4|1955.9|1955.1|1952.2|1951.4|2503
1624417200000|2021-06-23 03:00:00|1953.7|1952.9|1953.2|1952.4|1955.2|1954.4|1951.7|1950.9|2303
1624420800000|2021-06-23 04:00:00|1953.7|1952.9|1950.2|1949.4|1954.2|1953.4|1950.2|1949.4|2885
1624424400000|2021-06-23 05:00:00|1950.7|1949.9|1949.7|1948.9|1952.4|1951.6|1949.7|1948.9|4891
1624428000000|2021-06-23 06:00:00|1950.2|1949.4|1948.9|1946.9|1950.2|1949.4|1946.9|1944.9|3695
1624431600000|2021-06-23 07:00:00|1949|1947|1946.1|1944.9|1950|1948|1944.6|1943.4|1018
1624435200000|2021-06-23 08:00:00|1945.9|1944.7|1944.4|1943.2|1946.9|1945.7|1943.9|1942.7|865
1624438800000|2021-06-23 09:00:00|1944.9|1943.7|1942.9|1941.7|1944.9|1943.7|1941.4|1940.2|874
1624442400000|2021-06-23 10:00:00|1943.1|1941.9|1943.9|1942.7|1946.4|1945.2|1942.4|1941.2|517
1624446000000|2021-06-23 11:00:00|1943.6|1942.4|1941.9|1940.7|1943.9|1942.7|1938.9|1937.7|526
1624449600000|2021-06-23 12:00:00|1942.1|1940.9|1942.9|1941.7|1943.9|1942.7|1941.4|1940.2|432
1624453200000|2021-06-23 13:00:00|1942.4|1941.2|1942.9|1941.7|1945.4|1944.2|1941.9|1940.7|1478
1624456800000|2021-06-23 14:00:00|1943.1|1941.9|1944.9|1943.7|1945.4|1944.2|1941.9|1940.7|1862
1624460400000|2021-06-23 15:00:00|1945.4|1944.2|1944.4|1943.2|1945.4|1944.2|1941.4|1940.2|2136
1624464000000|2021-06-23 16:00:00|1944.6|1943.4|1942.4|1941.2|1945.4|1944.2|1940.4|1939.2|852
1624467600000|2021-06-23 17:00:00|1942.9|1941.7|1945.9|1944.7|1945.9|1944.7|1942.4|1941.2|424
1624471200000|2021-06-23 18:00:00|1945.4|1944.2|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|402
1624474800000|2021-06-23 19:00:00|1944.6|1943.4|1942.4|1941.2|1945.9|1944.7|1938.9|1937.7|1003
1624478400000|2021-06-23 20:00:00|1942.6|1941.4|1945.5|1943.5|1945.9|1943.9|1942.4|1940.8|132
1624482000000|2021-06-23 21:00:00|1945.4|1943.4|1945.7|1943.7|1945.7|1943.7|1945.3|1943.3|0
1624485600000|2021-06-23 22:00:00|1945.5|1943.5|1946.9|1944.9|1946.9|1944.9|1945|1943|0
1624489200000|2021-06-23 23:00:00|1947|1945|1945.4|1944.2|1947.8|1945.8|1944.1|1942.9|1194
1624492800000|2021-06-24 00:00:00|1945.2|1944.4|1946.7|1945.9|1949.2|1948.4|1939.7|1938.9|6362
1624496400000|2021-06-24 01:00:00|1946.2|1945.4|1948.7|1947.9|1949.7|1948.9|1944.7|1943.9|3192
1624500000000|2021-06-24 02:00:00|1949.2|1948.4|1949.7|1948.9|1951.2|1950.4|1948.7|1947.9|1683
1624503600000|2021-06-24 03:00:00|1949.2|1948.4|1948.7|1947.9|1949.2|1948.4|1947.2|1946.4|1843
1624507200000|2021-06-24 04:00:00|1948.2|1947.4|1947.2|1946.4|1948.2|1947.4|1945.2|1944.4|1988
1624510800000|2021-06-24 05:00:00|1946.7|1945.9|1946.7|1945.9|1947.7|1946.9|1944.2|1943.4|5196
1624514400000|2021-06-24 06:00:00|1946.2|1945.4|1946.4|1944.4|1947.9|1945.9|1945.7|1944.1|2567
1624518000000|2021-06-24 07:00:00|1946.5|1944.5|1949.4|1948.2|1949.9|1948.7|1945.5|1943.5|639
1624521600000|2021-06-24 08:00:00|1949.9|1948.7|1951.9|1950.7|1951.9|1950.7|1949.4|1948.2|747
1624525200000|2021-06-24 09:00:00|1952.4|1951.2|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|362
1624528800000|2021-06-24 10:00:00|1951.4|1950.2|1952.4|1951.2|1953.9|1952.7|1951.4|1950.2|252
1624532400000|2021-06-24 11:00:00|1951.9|1950.7|1953.4|1952.2|1953.4|1952.2|1951.9|1950.7|139
1624536000000|2021-06-24 12:00:00|1952.9|1951.7|1950.9|1949.7|1952.9|1951.7|1949.1|1947.9|682
1624539600000|2021-06-24 13:00:00|1951.4|1950.2|1952.4|1951.2|1953.4|1952.2|1950.9|1949.7|832
1624543200000|2021-06-24 14:00:00|1952.1|1950.9|1952.9|1951.7|1955.6|1954.4|1951.9|1950.7|1207
1624546800000|2021-06-24 15:00:00|1953.4|1952.2|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|596
1624550400000|2021-06-24 16:00:00|1954.4|1953.2|1957.4|1956.2|1957.4|1956.2|1954.4|1953.2|373
1624554000000|2021-06-24 17:00:00|1956.9|1955.7|1958.4|1957.2|1958.4|1957.2|1956.4|1955.2|338
1624557600000|2021-06-24 18:00:00|1957.9|1956.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|244
1624561200000|2021-06-24 19:00:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|371
1624564800000|2021-06-24 20:00:00|1958.1|1956.9|1961.5|1959.5|1965.7|1963.7|1957.9|1956|117
1624568400000|2021-06-24 21:00:00|1961.4|1959.4|1961.4|1959.4|1961.6|1959.6|1961.3|1959.3|0
1624572000000|2021-06-24 22:00:00|1961.3|1959.3|1962.7|1960.7|1963.1|1961.1|1961.2|1959.2|0
1624575600000|2021-06-24 23:00:00|1963.3|1961.3|1963.9|1962.7|1965.4|1964.2|1959.9|1958.7|1210
1624579200000|2021-06-25 00:00:00|1963.7|1962.9|1958.7|1957.9|1967.2|1966.4|1956.7|1955.9|6245
1624582800000|2021-06-25 01:00:00|1958.4|1957.6|1958.2|1957.4|1959.4|1958.6|1954.7|1953.9|3278
1624586400000|2021-06-25 02:00:00|1957.9|1957.1|1960.2|1959.4|1961.2|1960.4|1957.9|1957.1|1793
1624590000000|2021-06-25 03:00:00|1960.7|1959.9|1961.7|1960.9|1962.7|1961.9|1960.2|1959.4|2222
1624593600000|2021-06-25 04:00:00|1961.9|1961.1|1961.2|1960.4|1963.7|1962.9|1960.2|1959.4|3741
1624597200000|2021-06-25 05:00:00|1961.7|1960.9|1962.7|1961.9|1964.2|1963.4|1959.7|1958.9|6402
1624600800000|2021-06-25 06:00:00|1962.2|1961.4|1961.1|1959.1|1963.8|1962.4|1960.2|1958.2|3509
1624604400000|2021-06-25 07:00:00|1961|1959|1960.9|1959.7|1961.9|1960.7|1958.4|1957.2|886
1624608000000|2021-06-25 08:00:00|1960.6|1959.4|1959.9|1958.7|1960.6|1959.4|1958.9|1957.7|562
1624611600000|2021-06-25 09:00:00|1959.6|1958.4|1960.9|1959.7|1960.9|1959.7|1958.4|1957.2|354
1624615200000|2021-06-25 10:00:00|1960.6|1959.4|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|267
1624618800000|2021-06-25 11:00:00|1960.9|1959.7|1960.9|1959.7|1961.9|1960.7|1959.9|1958.7|499
1624622400000|2021-06-25 12:00:00|1961.1|1959.9|1961.6|1960.4|1961.9|1960.7|1959.9|1958.7|318
1624626000000|2021-06-25 13:00:00|1961.4|1960.2|1960.9|1959.7|1962.4|1961.2|1960.4|1959.2|549
1624629600000|2021-06-25 14:00:00|1960.6|1959.4|1962.4|1961.2|1963.4|1962.2|1959.9|1958.7|900
1624633200000|2021-06-25 15:00:00|1962.9|1961.7|1963.9|1962.7|1965.9|1964.7|1962.9|1961.7|942
1624636800000|2021-06-25 16:00:00|1963.4|1962.2|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|246
1624640400000|2021-06-25 17:00:00|1963.4|1962.2|1963.9|1962.7|1963.9|1962.7|1962.4|1961.2|269
1624644000000|2021-06-25 18:00:00|1963.4|1962.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|201
1624647600000|2021-06-25 19:00:00|1964.9|1963.7|1965.4|1964.2|1966.9|1965.7|1963.9|1962.7|742
1624651200000|2021-06-25 20:00:00|1964.9|1963.7|1965.3|1963.3|1966.1|1964.4|1964.4|1962.8|88
1624831200000|2021-06-27 22:00:00|1965.2|1963.2|1966.3|1964.3|1966.6|1964.6|1964.8|1962.8|0
1624834800000|2021-06-27 23:00:00|1966.9|1964.9|1970.4|1969.2|1971.4|1970.2|1964.2|1962.2|1440
1624838400000|2021-06-28 00:00:00|1970.2|1969.4|1965.7|1964.9|1971.2|1970.4|1964.7|1963.9|4976
1624842000000|2021-06-28 01:00:00|1965.2|1964.4|1965.7|1964.9|1966.7|1965.9|1964.7|1963.9|2054
1624845600000|2021-06-28 02:00:00|1966.2|1965.4|1964.7|1963.9|1966.2|1965.4|1961.2|1960.4|2044
1624849200000|2021-06-28 03:00:00|1964.2|1963.4|1964.2|1963.4|1965.2|1964.4|1963.7|1962.9|1710
1624852800000|2021-06-28 04:00:00|1964.7|1963.9|1963.7|1962.9|1965.2|1964.4|1963.2|1962.4|2233
1624856400000|2021-06-28 05:00:00|1964.2|1963.4|1965.2|1964.4|1966.7|1965.9|1962.2|1961.4|7692
1624860000000|2021-06-28 06:00:00|1963.1|1962.3|1960.8|1958.8|1963.6|1962.8|1960|1958|3526
1624863600000|2021-06-28 07:00:00|1960.5|1958.5|1958.8|1957.6|1962.7|1960.7|1958.8|1957.6|608
1624867200000|2021-06-28 08:00:00|1958.3|1957.1|1957.3|1956.1|1959.3|1958.1|1956.3|1955.1|1062
1624870800000|2021-06-28 09:00:00|1957.8|1956.6|1958.8|1957.6|1959.3|1958.1|1957.3|1956.1|456
1624874400000|2021-06-28 10:00:00|1958.3|1957.1|1958.3|1957.1|1958.8|1957.6|1955.8|1954.6|415
1624878000000|2021-06-28 11:00:00|1957.8|1956.6|1960.8|1959.6|1961.8|1960.6|1957.8|1956.6|491
1624881600000|2021-06-28 12:00:00|1961.3|1960.1|1962.3|1961.1|1962.3|1961.1|1959.8|1958.6|417
1624885200000|2021-06-28 13:00:00|1962.8|1961.6|1959.3|1958.1|1962.8|1961.6|1958.8|1957.6|766
1624888800000|2021-06-28 14:00:00|1958.8|1957.6|1954.8|1953.6|1958.8|1957.6|1954.3|1953.1|1178
1624892400000|2021-06-28 15:00:00|1954.3|1953.1|1952.8|1951.6|1955.3|1954.1|1951.3|1950.1|834
1624896000000|2021-06-28 16:00:00|1952.5|1951.3|1951.8|1950.6|1953.3|1952.1|1951.8|1950.6|402
1624899600000|2021-06-28 17:00:00|1951.3|1950.1|1953.8|1952.6|1953.8|1952.6|1950.8|1949.6|313
1624903200000|2021-06-28 18:00:00|1954|1952.8|1955.8|1954.6|1956.3|1955.1|1953.8|1952.6|334
1624906800000|2021-06-28 19:00:00|1955.3|1954.1|1954.8|1953.6|1955.8|1954.6|1953.3|1952.1|479
1624910400000|2021-06-28 20:00:00|1954.5|1953.3|1953.7|1951.7|1954.8|1953.6|1952.6|1950.6|67
1624914000000|2021-06-28 21:00:00|1953.8|1951.8|1953.8|1951.8|1953.9|1951.9|1953.7|1951.7|0
1624917600000|2021-06-28 22:00:00|1953.5|1951.5|1952.6|1950.6|1953.5|1951.5|1952.1|1950.1|0
1624921200000|2021-06-28 23:00:00|1952.8|1950.8|1951.3|1950.1|1955.3|1954.1|1950|1948.8|1970
1624924800000|2021-06-29 00:00:00|1951.1|1950.3|1949.6|1948.8|1954.3|1953.5|1941.6|1940.8|10693
1624928400000|2021-06-29 01:00:00|1949.1|1948.3|1947.1|1946.3|1951.1|1950.3|1946.1|1945.3|4546
1624932000000|2021-06-29 02:00:00|1946.6|1945.8|1946.1|1945.3|1948.1|1947.3|1946.1|1945.3|1950
1624935600000|2021-06-29 03:00:00|1945.6|1944.8|1944.6|1943.8|1947.6|1946.8|1943.6|1942.8|3549
1624939200000|2021-06-29 04:00:00|1945.1|1944.3|1945.6|1944.8|1946.6|1945.8|1943.6|1942.8|3466
1624942800000|2021-06-29 05:00:00|1945.8|1945|1948.6|1947.8|1949.1|1948.3|1945.1|1944.3|8498
1624946400000|2021-06-29 06:00:00|1949.8|1949|1948.5|1946.5|1949.8|1949|1946.8|1945.4|3363
1624950000000|2021-06-29 07:00:00|1948.7|1946.7|1952.3|1951.1|1954.4|1952.4|1948.5|1946.5|549
1624953600000|2021-06-29 08:00:00|1951.8|1950.6|1950.8|1949.6|1954.8|1953.6|1950.3|1949.1|1196
1624957200000|2021-06-29 09:00:00|1951|1949.8|1953.8|1952.6|1954.3|1953.1|1950.8|1949.6|701
1624960800000|2021-06-29 10:00:00|1954.3|1953.1|1955.8|1954.6|1955.8|1954.6|1953.3|1952.1|574
1624964400000|2021-06-29 11:00:00|1956.3|1955.1|1954.8|1953.6|1956.3|1955.1|1953.8|1952.6|352
1624968000000|2021-06-29 12:00:00|1955.3|1954.1|1957.3|1956.1|1957.8|1956.6|1954.8|1953.6|683
1624971600000|2021-06-29 13:00:00|1957.5|1956.3|1957.5|1956.3|1957.8|1956.6|1955.8|1954.6|1038
1624975200000|2021-06-29 14:00:00|1957.8|1956.6|1956.8|1955.6|1957.8|1956.6|1954.8|1953.6|1052
1624978800000|2021-06-29 15:00:00|1956.3|1955.1|1956.8|1955.6|1956.8|1955.6|1955.3|1954.1|764
1624982400000|2021-06-29 16:00:00|1956.3|1955.1|1955.8|1954.6|1956.8|1955.6|1955.8|1954.6|221
1624986000000|2021-06-29 17:00:00|1956.3|1955.1|1954.8|1953.6|1957|1955.8|1953.8|1952.6|402
1624989600000|2021-06-29 18:00:00|1954.3|1953.1|1953.3|1952.1|1954.8|1953.6|1951.8|1950.6|258
1624993200000|2021-06-29 19:00:00|1952.8|1951.6|1953.8|1952.6|1954.3|1953.1|1951.3|1950.1|584
1624996800000|2021-06-29 20:00:00|1953.5|1952.3|1952.8|1950.8|1954.8|1952.8|1952.8|1950.8|116
1625000400000|2021-06-29 21:00:00|1952.7|1950.7|1952.8|1950.8|1952.9|1950.9|1952.7|1950.7|0
1625004000000|2021-06-29 22:00:00|1953|1951|1951.9|1949.9|1953.2|1951.2|1951.8|1949.8|0
1625007600000|2021-06-29 23:00:00|1951.6|1949.6|1957.8|1956.6|1958.3|1957.1|1950.7|1948.7|1305
1625011200000|2021-06-30 00:00:00|1957.6|1956.8|1950.6|1949.8|1961.6|1960.8|1950.6|1949.8|6410
1625014800000|2021-06-30 01:00:00|1951.1|1950.3|1949.6|1948.8|1953.1|1952.3|1949.1|1948.3|4183
1625018400000|2021-06-30 02:00:00|1949.3|1948.5|1948.1|1947.3|1949.6|1948.8|1946.6|1945.8|2815
1625022000000|2021-06-30 03:00:00|1948.6|1947.8|1949.6|1948.8|1950.6|1949.8|1946.6|1945.8|3509
1625025600000|2021-06-30 04:00:00|1950.1|1949.3|1948.1|1947.3|1950.1|1949.3|1945.6|1944.8|3424
1625029200000|2021-06-30 05:00:00|1948.3|1947.5|1942.6|1941.8|1949.1|1948.3|1942.6|1941.8|11521
1625032800000|2021-06-30 06:00:00|1942.1|1941.3|1941.9|1939.9|1943.3|1941.8|1941.1|1939.6|4429
1625036400000|2021-06-30 07:00:00|1941.8|1939.8|1942.8|1941.6|1944.1|1942.6|1941|1939|991
1625040000000|2021-06-30 08:00:00|1943.3|1942.1|1930.3|1929.1|1943.3|1942.1|1929.8|1928.6|1929
1625043600000|2021-06-30 09:00:00|1930|1928.8|1932.3|1931.1|1932.8|1931.6|1927.3|1926.1|1311
1625047200000|2021-06-30 10:00:00|1932.5|1931.3|1931.8|1930.6|1935.8|1934.6|1931.8|1930.6|787
1625050800000|2021-06-30 11:00:00|1931.3|1930.1|1938.3|1937.1|1939|1937.8|1931.3|1930.1|1162
1625054400000|2021-06-30 12:00:00|1938.8|1937.6|1937.3|1936.1|1940.3|1939.1|1935.8|1934.6|1137
1625058000000|2021-06-30 13:00:00|1937|1935.8|1940.8|1939.6|1942.3|1941.1|1934.3|1933.1|1469
1625061600000|2021-06-30 14:00:00|1941|1939.8|1940.3|1939.1|1942.3|1941.1|1939.8|1938.6|1332
1625065200000|2021-06-30 15:00:00|1940.8|1939.6|1937.8|1936.6|1940.8|1939.6|1937.3|1936.1|1624
1625068800000|2021-06-30 16:00:00|1937.3|1936.1|1937.3|1936.1|1937.8|1936.6|1935.8|1934.6|563
1625072400000|2021-06-30 17:00:00|1937.5|1936.3|1937.3|1936.1|1938.8|1937.6|1936.8|1935.6|318
1625076000000|2021-06-30 18:00:00|1936.8|1935.6|1935.3|1934.1|1937.3|1936.1|1935.3|1934.1|366
1625079600000|2021-06-30 19:00:00|1935.8|1934.6|1944.3|1943.1|1944.3|1943.1|1935.3|1934.1|1554
1625083200000|2021-06-30 20:00:00|1943.8|1942.6|1943.9|1941.9|1945.5|1943.6|1942.8|1941.6|667
1625086800000|2021-06-30 21:00:00|1943.8|1941.8|1943.8|1941.8|1944|1942|1943.6|1941.6|0
1625090400000|2021-06-30 22:00:00|1944.2|1942.2|1945.6|1943.6|1945.9|1943.9|1943.6|1941.6|0
1625094000000|2021-06-30 23:00:00|1946.4|1944.4|1948.3|1947.1|1948.5|1947.3|1944.3|1943.1|1507
1625097600000|2021-07-01 00:00:00|1948.1|1947.3|1942.6|1941.8|1949.1|1948.3|1941.1|1940.3|6679
1625101200000|2021-07-01 01:00:00|1943.1|1942.3|1936.6|1935.8|1943.1|1942.3|1934.1|1933.3|4408
1625104800000|2021-07-01 02:00:00|1936.1|1935.3|1935.1|1934.3|1936.6|1935.8|1931.1|1930.3|2737
1625108400000|2021-07-01 03:00:00|1934.6|1933.8|1936.6|1935.8|1937.1|1936.3|1933.1|1932.3|2774
1625112000000|2021-07-01 04:00:00|1937.1|1936.3|1936.1|1935.3|1939.1|1938.3|1935.6|1934.8|2329
1625115600000|2021-07-01 05:00:00|1936.6|1935.8|1939.6|1938.8|1939.6|1938.8|1935.6|1934.8|5139
1625119200000|2021-07-01 06:00:00|1940.1|1939.3|1939.9|1937.9|1941.6|1940.8|1936.9|1934.9|4240
1625122800000|2021-07-01 07:00:00|1939.7|1937.7|1942.8|1941.6|1945.2|1943.2|1939.7|1937.7|654
1625126400000|2021-07-01 08:00:00|1943|1941.8|1943.3|1942.1|1945.3|1944.1|1942.3|1941.1|681
1625130000000|2021-07-01 09:00:00|1942.8|1941.6|1940.3|1939.1|1943.3|1942.1|1938.8|1937.6|688
1625133600000|2021-07-01 10:00:00|1939.8|1938.6|1934.8|1933.6|1941.3|1940.1|1933.8|1932.6|832
1625137200000|2021-07-01 11:00:00|1934.3|1933.1|1940.8|1939.6|1941.3|1940.1|1933.3|1932.1|501
1625140800000|2021-07-01 12:00:00|1941|1939.8|1940.3|1939.1|1941.8|1940.6|1938.3|1937.1|355
1625144400000|2021-07-01 13:00:00|1940.5|1939.3|1943|1941.8|1943.8|1942.6|1939.3|1938.1|1266
1625148000000|2021-07-01 14:00:00|1942.8|1941.6|1944.8|1943.6|1946.3|1945.1|1942.3|1941.1|1239
1625151600000|2021-07-01 15:00:00|1945.3|1944.1|1941.8|1940.6|1945.3|1944.1|1941.8|1940.6|1084
1625155200000|2021-07-01 16:00:00|1941.5|1940.3|1943.8|1942.6|1944.3|1943.1|1941|1939.8|567
1625158800000|2021-07-01 17:00:00|1943.3|1942.1|1943.3|1942.1|1945.8|1944.6|1943.3|1942.1|412
1625162400000|2021-07-01 18:00:00|1943.5|1942.3|1946.8|1945.6|1946.8|1945.6|1943|1941.8|778
1625166000000|2021-07-01 19:00:00|1947|1945.8|1950|1948.8|1950.3|1949.1|1946.3|1945.1|1068
1625169600000|2021-07-01 20:00:00|1949.8|1948.6|1947.8|1945.8|1949.8|1948.6|1947.2|1945.2|143
1625173200000|2021-07-01 21:00:00|1947.9|1945.9|1947.8|1945.8|1947.9|1945.9|1947.6|1945.6|0
1625176800000|2021-07-01 22:00:00|1947.5|1945.5|1947.6|1945.6|1948.1|1946.1|1946.5|1944.5|0
1625180400000|2021-07-01 23:00:00|1947.8|1945.8|1945.3|1944.1|1949|1947.6|1944.8|1943.6|1558
1625184000000|2021-07-02 00:00:00|1945.1|1944.3|1957.6|1956.8|1959.1|1958.3|1942.6|1941.8|11079
1625187600000|2021-07-02 01:00:00|1958.1|1957.3|1955.1|1954.3|1958.1|1957.3|1952.6|1951.8|5025
1625191200000|2021-07-02 02:00:00|1954.6|1953.8|1955.1|1954.3|1957.1|1956.3|1953.6|1952.8|2336
1625194800000|2021-07-02 03:00:00|1955.6|1954.8|1953.6|1952.8|1956.6|1955.8|1952.6|1951.8|2790
1625198400000|2021-07-02 04:00:00|1954.1|1953.3|1953.1|1952.3|1954.6|1953.8|1952.6|1951.8|2020
1625202000000|2021-07-02 05:00:00|1952.6|1951.8|1956.6|1955.8|1956.6|1955.8|1952.1|1951.3|7008
1625205600000|2021-07-02 06:00:00|1956.1|1955.3|1955.5|1953.5|1957.6|1956.8|1954.1|1952.6|4714
1625209200000|2021-07-02 07:00:00|1955.8|1953.8|1956.3|1955.1|1958.3|1957.1|1953.4|1951.4|587
1625212800000|2021-07-02 08:00:00|1956.5|1955.3|1953.3|1952.1|1958.3|1957.1|1952.8|1951.6|967
1625216400000|2021-07-02 09:00:00|1953|1951.8|1953.8|1952.6|1954.8|1953.6|1952.8|1951.6|538
1625220000000|2021-07-02 10:00:00|1954.3|1953.1|1955.3|1954.1|1956.8|1955.6|1953.8|1952.6|423
1625223600000|2021-07-02 11:00:00|1955.8|1954.6|1954.3|1953.1|1955.8|1954.6|1953.8|1952.6|230
1625227200000|2021-07-02 12:00:00|1954.8|1953.6|1954.8|1953.6|1958.3|1957.1|1953.3|1952.1|624
1625230800000|2021-07-02 13:00:00|1954.5|1953.3|1951.8|1950.6|1956.3|1955.1|1951.3|1950.1|1605
1625234400000|2021-07-02 14:00:00|1951.3|1950.1|1951.3|1950.1|1952.8|1951.6|1950.3|1949.1|974
1625238000000|2021-07-02 15:00:00|1951.8|1950.6|1951.8|1950.6|1952.3|1951.1|1949.8|1948.6|905
1625241600000|2021-07-02 16:00:00|1951.3|1950.1|1952|1950.8|1952.3|1951.1|1950.8|1949.6|514
1625245200000|2021-07-02 17:00:00|1952.3|1951.1|1950.3|1949.1|1952.3|1951.1|1950.3|1949.1|525
1625248800000|2021-07-02 18:00:00|1950.8|1949.6|1950.3|1949.1|1950.8|1949.6|1949.8|1948.6|268
1625252400000|2021-07-02 19:00:00|1950.8|1949.6|1953.8|1952.6|1953.8|1952.6|1949.8|1948.6|576
1625256000000|2021-07-02 20:00:00|1953.3|1952.1|1950.2|1948.2|1953.8|1952.6|1948.7|1946.7|95
1625436000000|2021-07-04 22:00:00|1949.6|1947.6|1950.3|1948.3|1951.3|1949.3|1949.5|1947.5|0
1625439600000|2021-07-04 23:00:00|1950.1|1948.1|1949.8|1948.6|1954.3|1953.1|1949.5|1947.5|1438
1625443200000|2021-07-05 00:00:00|1949.6|1948.8|1947.6|1946.8|1951.1|1950.3|1942.6|1941.8|7385
1625446800000|2021-07-05 01:00:00|1947.1|1946.3|1947.4|1946.6|1950.6|1949.8|1947.1|1946.3|3666
1625450400000|2021-07-05 02:00:00|1947.1|1946.3|1947.9|1947.1|1948.4|1947.6|1945.9|1945.1|1800
1625454000000|2021-07-05 03:00:00|1948.4|1947.6|1949.4|1948.6|1951.4|1950.6|1947.4|1946.6|2843
1625457600000|2021-07-05 04:00:00|1949.9|1949.1|1950.4|1949.6|1951.9|1951.1|1949.4|1948.6|1889
1625461200000|2021-07-05 05:00:00|1949.9|1949.1|1948.9|1948.1|1950.4|1949.6|1947.4|1946.6|6379
1625464800000|2021-07-05 06:00:00|1948.4|1947.6|1950|1948|1950|1948.1|1947.8|1945.8|1811
1625468400000|2021-07-05 07:00:00|1950.2|1948.2|1945.1|1943.9|1950.8|1948.8|1944.1|1942.9|667
1625472000000|2021-07-05 08:00:00|1944.6|1943.4|1948.6|1947.4|1949.6|1948.4|1943.6|1942.4|562
1625475600000|2021-07-05 09:00:00|1949.1|1947.9|1949.6|1948.4|1949.8|1948.6|1948.1|1946.9|552
1625479200000|2021-07-05 10:00:00|1950.1|1948.9|1951.6|1950.4|1952.1|1950.9|1950.1|1948.9|322
1625482800000|2021-07-05 11:00:00|1951.8|1950.6|1952.1|1950.9|1953.6|1952.4|1951.6|1950.4|413
1625486400000|2021-07-05 12:00:00|1952.6|1951.4|1953.1|1951.9|1953.6|1952.4|1952.1|1950.9|229
1625490000000|2021-07-05 13:00:00|1953.3|1952.1|1952.1|1950.9|1953.6|1952.4|1950.6|1949.4|276
1625493600000|2021-07-05 14:00:00|1952.6|1951.4|1953.1|1951.9|1953.6|1952.4|1952.1|1950.9|156
1625497200000|2021-07-05 15:00:00|1952.8|1951.6|1952.1|1950.9|1953.1|1951.9|1952.1|1950.9|117
1625500800000|2021-07-05 16:00:00|1952.3|1951.1|1952.3|1951.1|1953.6|1952.4|1952.1|1950.9|123
1625504400000|2021-07-05 17:00:00|1952.6|1951.4|1952.3|1951.1|1952.8|1951.6|1952.3|1951.1|12
1625511600000|2021-07-05 19:00:00|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|0
1625515200000|2021-07-05 20:00:00|1952.5|1950.5|1953.3|1951.3|1954|1952|1952.5|1950.5|49
1625522400000|2021-07-05 22:00:00|1953.4|1951.4|1952.5|1950.5|1953.5|1951.5|1951.2|1949.2|0
1625526000000|2021-07-05 23:00:00|1952.6|1950.6|1955.6|1954.4|1956.1|1954.9|1951.1|1949.9|936
1625529600000|2021-07-06 00:00:00|1955.4|1954.6|1956.9|1956.1|1957.4|1956.6|1947.9|1947.1|6665
1625533200000|2021-07-06 01:00:00|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|1952.9|1952.1|2776
1625536800000|2021-07-06 02:00:00|1956.9|1956.1|1956.4|1955.6|1960.4|1959.6|1955.9|1955.1|3046
1625540400000|2021-07-06 03:00:00|1955.9|1955.1|1957.9|1957.1|1958.4|1957.6|1955.4|1954.6|1689
1625544000000|2021-07-06 04:00:00|1957.4|1956.6|1954.9|1954.1|1958.4|1957.6|1954.9|1954.1|1716
1625547600000|2021-07-06 05:00:00|1955.4|1954.6|1954.9|1954.1|1955.9|1955.1|1954.4|1953.6|3679
1625551200000|2021-07-06 06:00:00|1954.4|1953.6|1955.4|1953.4|1955.5|1954.1|1952.5|1950.5|2489
1625554800000|2021-07-06 07:00:00|1955.3|1953.3|1949.6|1948.4|1955.4|1953.4|1948.1|1946.9|1101
1625558400000|2021-07-06 08:00:00|1949.1|1947.9|1952.1|1950.9|1953.1|1951.9|1947.3|1946.1|1876
1625562000000|2021-07-06 09:00:00|1951.6|1950.4|1950.1|1948.9|1952.6|1951.4|1948.6|1947.4|687
1625565600000|2021-07-06 10:00:00|1950.3|1949.1|1947.1|1945.9|1950.6|1949.4|1946.6|1945.4|401
1625569200000|2021-07-06 11:00:00|1946.6|1945.4|1948.1|1946.9|1949.1|1947.9|1946.6|1945.4|285
1625572800000|2021-07-06 12:00:00|1947.6|1946.4|1952.8|1951.6|1953.1|1951.9|1947.6|1946.4|565
1625576400000|2021-07-06 13:00:00|1952.6|1951.4|1945.6|1944.4|1953.1|1951.9|1945.6|1944.4|1216
1625580000000|2021-07-06 14:00:00|1945.3|1944.1|1930.1|1928.9|1945.8|1944.6|1929.6|1928.4|2627
1625583600000|2021-07-06 15:00:00|1929.8|1928.6|1934.3|1933.1|1935.1|1933.9|1929.1|1927.9|1749
1625587200000|2021-07-06 16:00:00|1934.1|1932.9|1934.6|1933.4|1934.6|1933.4|1930.6|1929.4|1457
1625590800000|2021-07-06 17:00:00|1934.8|1933.6|1937.6|1936.4|1938.6|1937.4|1934.6|1933.4|1095
1625594400000|2021-07-06 18:00:00|1937.8|1936.6|1940.6|1939.4|1940.6|1939.4|1936.6|1935.4|938
1625598000000|2021-07-06 19:00:00|1941.1|1939.9|1940.1|1938.9|1943.6|1942.4|1939.6|1938.4|1081
1625601600000|2021-07-06 20:00:00|1940.6|1939.4|1937.7|1935.7|1940.6|1939.4|1936.3|1934.3|149
1625605200000|2021-07-06 21:00:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1937.1|1935.1|0
1625608800000|2021-07-06 22:00:00|1937.7|1935.7|1937.5|1935.5|1939.1|1937.1|1936.9|1934.9|0
1625612400000|2021-07-06 23:00:00|1937.2|1935.2|1931.6|1930.4|1938|1936|1929.1|1927.6|2463
1625529600000|2021-07-06 00:00:00|1955.4|1954.6|1956.9|1956.1|1957.4|1956.6|1947.9|1947.1|6665
1625533200000|2021-07-06 01:00:00|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|1952.9|1952.1|2776
1625536800000|2021-07-06 02:00:00|1956.9|1956.1|1956.4|1955.6|1960.4|1959.6|1955.9|1955.1|3046
1625540400000|2021-07-06 03:00:00|1955.9|1955.1|1957.9|1957.1|1958.4|1957.6|1955.4|1954.6|1689
1625544000000|2021-07-06 04:00:00|1957.4|1956.6|1954.9|1954.1|1958.4|1957.6|1954.9|1954.1|1716
1625547600000|2021-07-06 05:00:00|1955.4|1954.6|1954.9|1954.1|1955.9|1955.1|1954.4|1953.6|3679
1625551200000|2021-07-06 06:00:00|1954.4|1953.6|1955.4|1953.4|1955.5|1954.1|1952.5|1950.5|2489
1625554800000|2021-07-06 07:00:00|1955.3|1953.3|1949.6|1948.4|1955.4|1953.4|1948.1|1946.9|1101
1625558400000|2021-07-06 08:00:00|1949.1|1947.9|1952.1|1950.9|1953.1|1951.9|1947.3|1946.1|1876
1625562000000|2021-07-06 09:00:00|1951.6|1950.4|1950.1|1948.9|1952.6|1951.4|1948.6|1947.4|687
1625565600000|2021-07-06 10:00:00|1950.3|1949.1|1947.1|1945.9|1950.6|1949.4|1946.6|1945.4|401
1625569200000|2021-07-06 11:00:00|1946.6|1945.4|1948.1|1946.9|1949.1|1947.9|1946.6|1945.4|285
1625572800000|2021-07-06 12:00:00|1947.6|1946.4|1952.8|1951.6|1953.1|1951.9|1947.6|1946.4|565
1625576400000|2021-07-06 13:00:00|1952.6|1951.4|1945.6|1944.4|1953.1|1951.9|1945.6|1944.4|1216
1625580000000|2021-07-06 14:00:00|1945.3|1944.1|1930.1|1928.9|1945.8|1944.6|1929.6|1928.4|2627
1625583600000|2021-07-06 15:00:00|1929.8|1928.6|1934.3|1933.1|1935.1|1933.9|1929.1|1927.9|1749
1625587200000|2021-07-06 16:00:00|1934.1|1932.9|1934.6|1933.4|1934.6|1933.4|1930.6|1929.4|1457
1625590800000|2021-07-06 17:00:00|1934.8|1933.6|1937.6|1936.4|1938.6|1937.4|1934.6|1933.4|1095
1625594400000|2021-07-06 18:00:00|1937.8|1936.6|1940.6|1939.4|1940.6|1939.4|1936.6|1935.4|938
1625598000000|2021-07-06 19:00:00|1941.1|1939.9|1940.1|1938.9|1943.6|1942.4|1939.6|1938.4|1081
1625601600000|2021-07-06 20:00:00|1940.6|1939.4|1937.7|1935.7|1940.6|1939.4|1936.3|1934.3|149
1625605200000|2021-07-06 21:00:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1937.1|1935.1|0
1625608800000|2021-07-06 22:00:00|1937.7|1935.7|1937.5|1935.5|1939.1|1937.1|1936.9|1934.9|0
1625612400000|2021-07-06 23:00:00|1937.2|1935.2|1931.6|1930.4|1938|1936|1929.1|1927.6|2463
1625616000000|2021-07-07 00:00:00|1931.4|1930.6|1941.9|1941.1|1942.9|1942.1|1924.4|1923.6|12130
1625619600000|2021-07-07 01:00:00|1942.4|1941.6|1941.4|1940.6|1944.4|1943.6|1940.4|1939.6|5029
1625623200000|2021-07-07 02:00:00|1941.1|1940.3|1935.9|1935.1|1941.9|1941.1|1933.9|1933.1|3472
1625626800000|2021-07-07 03:00:00|1935.4|1934.6|1936.4|1935.6|1938.4|1937.6|1934.4|1933.6|3673
1625630400000|2021-07-07 04:00:00|1935.9|1935.1|1932.9|1932.1|1938.9|1938.1|1932.9|1932.1|4806
1625634000000|2021-07-07 05:00:00|1932.6|1931.8|1936.4|1935.6|1936.4|1935.6|1929.9|1929.1|8485
1625637600000|2021-07-07 06:00:00|1936.9|1936.1|1940.6|1938.6|1941.7|1939.7|1934.6|1933.8|3889
1625641200000|2021-07-07 07:00:00|1940.5|1938.5|1940.8|1939.6|1944.1|1942.9|1940.2|1938.2|567
1625644800000|2021-07-07 08:00:00|1940.6|1939.4|1940.1|1938.9|1943.1|1941.9|1939.1|1937.9|759
1625648400000|2021-07-07 09:00:00|1939.6|1938.4|1940.6|1939.4|1943.6|1942.4|1939.1|1937.9|486
1625652000000|2021-07-07 10:00:00|1941.1|1939.9|1939.6|1938.4|1941.1|1939.9|1938.1|1936.9|429
1625655600000|2021-07-07 11:00:00|1940.1|1938.9|1941.6|1940.4|1942.1|1940.9|1939.6|1938.4|304
1625659200000|2021-07-07 12:00:00|1942.1|1940.9|1937.6|1936.4|1942.6|1941.4|1937.3|1936.1|443
1625662800000|2021-07-07 13:00:00|1937.8|1936.6|1940.6|1939.4|1943.6|1942.4|1937.6|1936.4|992
1625666400000|2021-07-07 14:00:00|1940.1|1938.9|1937.1|1935.9|1940.6|1939.4|1932.6|1931.4|1393
1625670000000|2021-07-07 15:00:00|1936.6|1935.4|1941.1|1939.9|1944.1|1942.9|1936.1|1934.9|1086
1625673600000|2021-07-07 16:00:00|1940.8|1939.6|1940.1|1938.9|1942.1|1940.9|1939.6|1938.4|322
1625677200000|2021-07-07 17:00:00|1939.8|1938.6|1937.3|1936.1|1941.1|1939.9|1937.1|1935.9|323
1625680800000|2021-07-07 18:00:00|1937.6|1936.4|1939.6|1938.4|1941.1|1939.9|1937.1|1935.9|486
1625684400000|2021-07-07 19:00:00|1940.1|1938.9|1938.6|1937.4|1941.3|1940.1|1937.6|1936.4|379
1625688000000|2021-07-07 20:00:00|1938.1|1936.9|1938.7|1936.7|1939.8|1937.8|1937.3|1935.4|98
1625691600000|2021-07-07 21:00:00|1938.6|1936.6|1938.7|1936.7|1938.7|1936.7|1938.5|1936.5|0
1625695200000|2021-07-07 22:00:00|1938.6|1936.6|1937.9|1935.9|1939.5|1937.5|1937.9|1935.9|0
1625698800000|2021-07-07 23:00:00|1937.1|1935.1|1931.6|1930.4|1937.5|1935.5|1930.6|1929.4|1309
1625702400000|2021-07-08 00:00:00|1931.4|1930.6|1928.9|1928.1|1937.4|1936.6|1925.4|1924.6|7397
1625706000000|2021-07-08 01:00:00|1928.4|1927.6|1931.4|1930.6|1934.4|1933.6|1927.6|1926.8|4794
1625709600000|2021-07-08 02:00:00|1931.1|1930.3|1929.9|1929.1|1933.4|1932.6|1928.4|1927.6|2983
1625713200000|2021-07-08 03:00:00|1929.4|1928.6|1928.9|1928.1|1929.9|1929.1|1925.9|1925.1|4150
1625716800000|2021-07-08 04:00:00|1928.4|1927.6|1927.9|1927.1|1929.9|1929.1|1925.9|1925.1|3931
1625720400000|2021-07-08 05:00:00|1928.4|1927.6|1923.4|1922.6|1928.4|1927.6|1922.9|1922.1|11352
1625724000000|2021-07-08 06:00:00|1922.9|1922.1|1914.9|1912.9|1923.4|1922.1|1914.3|1912.3|8238
1625727600000|2021-07-08 07:00:00|1915.1|1913.1|1897.1|1895.9|1915.2|1913.2|1891.1|1889.9|4515
1625731200000|2021-07-08 08:00:00|1896.8|1895.6|1893.1|1891.9|1897.6|1896.4|1889.1|1887.9|4712
1625734800000|2021-07-08 09:00:00|1893.6|1892.4|1890.1|1888.9|1894.6|1893.4|1888.6|1887.4|1851
1625738400000|2021-07-08 10:00:00|1889.6|1888.4|1885.6|1884.4|1889.8|1888.6|1881.1|1879.9|2875
1625742000000|2021-07-08 11:00:00|1886.1|1884.9|1882.1|1880.9|1886.1|1884.9|1881.1|1879.9|1277
1625745600000|2021-07-08 12:00:00|1882.6|1881.4|1885.1|1883.9|1888.3|1887.1|1878.1|1876.9|1313
1625749200000|2021-07-08 13:00:00|1885.6|1884.4|1889.1|1887.9|1891.6|1890.4|1883.6|1882.4|2025
1625752800000|2021-07-08 14:00:00|1888.6|1887.4|1885.6|1884.4|1889.1|1887.9|1883.1|1881.9|2045
1625756400000|2021-07-08 15:00:00|1885.1|1883.9|1898.1|1896.9|1898.6|1897.4|1885.1|1883.9|2013
1625760000000|2021-07-08 16:00:00|1898.3|1897.1|1899.1|1897.9|1900.1|1898.9|1896.1|1894.9|1166
1625763600000|2021-07-08 17:00:00|1899.6|1898.4|1897.6|1896.4|1900.1|1898.9|1896.6|1895.4|1078
1625767200000|2021-07-08 18:00:00|1897.1|1895.9|1892.6|1891.4|1897.6|1896.4|1891.6|1890.4|896
1625770800000|2021-07-08 19:00:00|1893.1|1891.9|1893.1|1891.9|1893.6|1892.4|1885.6|1884.4|2584
1625774400000|2021-07-08 20:00:00|1892.6|1891.4|1891.5|1889.5|1893.6|1892.4|1891.3|1889.5|241
1625778000000|2021-07-08 21:00:00|1891.6|1889.6|1891.5|1889.5|1891.6|1889.6|1891.4|1889.4|0
1625781600000|2021-07-08 22:00:00|1891.6|1889.6|1892.4|1890.4|1893.5|1891.5|1891.5|1889.5|0
1625785200000|2021-07-08 23:00:00|1892.5|1890.5|1891.1|1889.9|1896.3|1895.1|1888.1|1886.9|2482
1625788800000|2021-07-09 00:00:00|1890.9|1890.1|1887.9|1887.1|1902.4|1901.6|1887.9|1887.1|15979
1625792400000|2021-07-09 01:00:00|1887.6|1886.8|1882.9|1882.1|1888.4|1887.6|1881.4|1880.6|13560
1625796000000|2021-07-09 02:00:00|1883.4|1882.6|1885.9|1885.1|1887.4|1886.6|1879.1|1878.3|8961
1625799600000|2021-07-09 03:00:00|1886.4|1885.6|1885.4|1884.6|1890.9|1890.1|1882.9|1882.1|10694
1625803200000|2021-07-09 04:00:00|1885.9|1885.1|1898.4|1897.6|1898.4|1897.6|1885.4|1884.6|11445
1625806800000|2021-07-09 05:00:00|1897.9|1897.1|1913.6|1912.8|1916.9|1916.1|1897.4|1896.6|21817
1625810400000|2021-07-09 06:00:00|1912.4|1911.6|1925.9|1923.9|1932.2|1930.2|1912.4|1911.6|8520
1625814000000|2021-07-09 07:00:00|1926|1924|1922.1|1920.9|1930.1|1928.1|1921.1|1919.9|1724
1625817600000|2021-07-09 08:00:00|1922.6|1921.4|1934.8|1933.6|1935.6|1934.4|1922.1|1920.9|2284
1625821200000|2021-07-09 09:00:00|1934.6|1933.4|1933.1|1931.9|1937.6|1936.4|1932.1|1930.9|1300
1625824800000|2021-07-09 10:00:00|1932.6|1931.4|1936.1|1934.9|1937.1|1935.9|1932.1|1930.9|1417
1625828400000|2021-07-09 11:00:00|1936.6|1935.4|1939.6|1938.4|1940.6|1939.4|1936.1|1934.9|965
1625832000000|2021-07-09 12:00:00|1940.1|1938.9|1938.1|1936.9|1940.6|1939.4|1937.6|1936.4|581
1625835600000|2021-07-09 13:00:00|1937.8|1936.6|1943.1|1941.9|1943.6|1942.4|1935.6|1934.4|1360
1625839200000|2021-07-09 14:00:00|1943.6|1942.4|1945.6|1944.4|1946.8|1945.6|1943.6|1942.4|1617
1625842800000|2021-07-09 15:00:00|1945.1|1943.9|1944.1|1942.9|1947.1|1945.9|1944.1|1942.9|1049
1625846400000|2021-07-09 16:00:00|1944.6|1943.4|1947.1|1945.9|1948.1|1946.9|1944.6|1943.4|747
1625850000000|2021-07-09 17:00:00|1947.6|1946.4|1947.6|1946.4|1948.3|1947.1|1946.6|1945.4|593
1625853600000|2021-07-09 18:00:00|1947.1|1945.9|1952.1|1950.9|1952.1|1950.9|1947.1|1945.9|565
1625857200000|2021-07-09 19:00:00|1951.6|1950.4|1951.6|1950.4|1952.1|1950.9|1949.6|1948.4|1042
1625860800000|2021-07-09 20:00:00|1952.1|1950.9|1949|1947|1952.1|1950.9|1947.5|1945.5|120
1626040800000|2021-07-11 22:00:00|1949.6|1947.6|1948.1|1946.1|1950.1|1948.1|1948.1|1946.1|0
1626044400000|2021-07-11 23:00:00|1948.3|1946.3|1951.6|1950.4|1953.6|1952.4|1944|1942|1863
1626048000000|2021-07-12 00:00:00|1951.4|1950.6|1951.4|1950.6|1956.4|1955.6|1942.9|1942.1|14382
1626051600000|2021-07-12 01:00:00|1951.9|1951.1|1951.4|1950.6|1955.9|1955.1|1950.4|1949.6|6855
1626055200000|2021-07-12 02:00:00|1951.9|1951.1|1954.9|1954.1|1955.9|1955.1|1950.9|1950.1|3230
1626058800000|2021-07-12 03:00:00|1955.4|1954.6|1951.9|1951.1|1955.6|1954.8|1950.9|1950.1|3999
1626062400000|2021-07-12 04:00:00|1951.4|1950.6|1953.4|1952.6|1953.4|1952.6|1950.4|1949.6|4024
1626066000000|2021-07-12 05:00:00|1952.9|1952.1|1952.9|1952.1|1953.4|1952.6|1949.9|1949.1|7632
1626069600000|2021-07-12 06:00:00|1951.9|1951.1|1953.8|1951.8|1954.6|1953.6|1951.4|1949.4|3104
1626073200000|2021-07-12 07:00:00|1953.7|1951.7|1947.1|1945.9|1955.8|1953.8|1944.6|1943.4|864
1626076800000|2021-07-12 08:00:00|1946.6|1945.4|1950.6|1949.4|1950.8|1949.6|1946.6|1945.4|601
1626080400000|2021-07-12 09:00:00|1950.1|1948.9|1948.1|1946.9|1950.1|1948.9|1947.1|1945.9|420
1626084000000|2021-07-12 10:00:00|1947.6|1946.4|1945.1|1943.9|1948.6|1947.4|1944.6|1943.4|908
1626087600000|2021-07-12 11:00:00|1945.6|1944.4|1948.6|1947.4|1950.6|1949.4|1945.6|1944.4|404
1626091200000|2021-07-12 12:00:00|1948.8|1947.6|1952.1|1950.9|1952.1|1950.9|1948.1|1946.9|591
1626094800000|2021-07-12 13:00:00|1951.6|1950.4|1957.6|1956.4|1957.8|1956.6|1949.6|1948.4|1429
1626098400000|2021-07-12 14:00:00|1957.1|1955.9|1958.6|1957.4|1961.6|1960.4|1956.6|1955.4|1383
1626102000000|2021-07-12 15:00:00|1958.1|1956.9|1959.6|1958.4|1960.6|1959.4|1957.6|1956.4|653
1626105600000|2021-07-12 16:00:00|1959.8|1958.6|1959.1|1957.9|1961.3|1960.1|1958.6|1957.4|378
1626109200000|2021-07-12 17:00:00|1958.6|1957.4|1958.6|1957.4|1960.1|1958.9|1958.1|1956.9|260
1626112800000|2021-07-12 18:00:00|1958.3|1957.1|1959.1|1957.9|1959.6|1958.4|1958.1|1956.9|259
1626116400000|2021-07-12 19:00:00|1959.3|1958.1|1962.3|1961.1|1962.6|1961.4|1958.6|1957.4|788
1626120000000|2021-07-12 20:00:00|1962.1|1960.9|1962.8|1960.8|1964.2|1962.2|1960.2|1958.2|170
1626123600000|2021-07-12 21:00:00|1962.9|1960.9|1963|1961|1963.1|1961.1|1962.7|1960.7|0
1626127200000|2021-07-12 22:00:00|1963.1|1961.1|1962|1960|1963.4|1961.4|1961.8|1959.8|0
1626130800000|2021-07-12 23:00:00|1961.3|1959.3|1963.1|1961.9|1965.6|1964.4|1961.1|1959.1|1699
1626134400000|2021-07-13 00:00:00|1962.9|1962.1|1971.4|1970.6|1974.4|1973.6|1962.9|1962.1|8784
1626138000000|2021-07-13 01:00:00|1971.1|1970.3|1969.4|1968.6|1971.4|1970.6|1964.4|1963.6|3857
1626141600000|2021-07-13 02:00:00|1969.9|1969.1|1966.9|1966.1|1970.9|1970.1|1966.9|1966.1|2310
1626145200000|2021-07-13 03:00:00|1967.4|1966.6|1967.9|1967.1|1968.4|1967.6|1965.9|1965.1|2425
1626148800000|2021-07-13 04:00:00|1967.4|1966.6|1966.4|1965.6|1969.4|1968.6|1966.4|1965.6|3046
1626152400000|2021-07-13 05:00:00|1966.9|1966.1|1966.4|1965.6|1967.9|1967.1|1964.9|1964.1|7127
1626156000000|2021-07-13 06:00:00|1966.9|1966.1|1966.7|1964.7|1968.9|1968.1|1965|1963|3602
1626159600000|2021-07-13 07:00:00|1966.5|1964.5|1965.6|1964.4|1967.3|1965.4|1964.1|1962.7|738
1626163200000|2021-07-13 08:00:00|1965.8|1964.6|1965.6|1964.4|1967.1|1965.9|1963.6|1962.4|855
1626166800000|2021-07-13 09:00:00|1966.1|1964.9|1963.6|1962.4|1966.1|1964.9|1962.6|1961.4|577
1626170400000|2021-07-13 10:00:00|1964.1|1962.9|1964.6|1963.4|1965.6|1964.4|1963.6|1962.4|133
1626174000000|2021-07-13 11:00:00|1965.1|1963.9|1965.1|1963.9|1965.6|1964.4|1963.6|1962.4|283
1626177600000|2021-07-13 12:00:00|1964.8|1963.6|1961.6|1960.4|1965.6|1964.4|1961.6|1960.4|1177
1626181200000|2021-07-13 13:00:00|1961.3|1960.1|1965.6|1964.4|1967.1|1965.9|1960.1|1958.9|1124
1626184800000|2021-07-13 14:00:00|1965.1|1963.9|1957.6|1956.4|1965.6|1964.4|1956.6|1955.4|2649
1626188400000|2021-07-13 15:00:00|1957.8|1956.6|1961.6|1960.4|1962.1|1960.9|1957.1|1955.9|557
1626192000000|2021-07-13 16:00:00|1962.1|1960.9|1961.1|1959.9|1962.1|1960.9|1960.6|1959.4|379
1626195600000|2021-07-13 17:00:00|1960.8|1959.6|1958.6|1957.4|1961.1|1959.9|1956.1|1954.9|511
1626199200000|2021-07-13 18:00:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1955.1|1953.9|557
1626202800000|2021-07-13 19:00:00|1958.3|1957.1|1961.1|1959.9|1961.1|1959.9|1956.6|1955.4|971
1626206400000|2021-07-13 20:00:00|1960.6|1959.4|1959.1|1957.1|1961.1|1959.9|1957.2|1955.2|239
1626210000000|2021-07-13 21:00:00|1959.2|1957.2|1959.1|1957.1|1959.2|1957.2|1958.8|1956.8|0
1626213600000|2021-07-13 22:00:00|1959.2|1957.2|1959.7|1957.7|1960.3|1958.3|1958.7|1956.7|0
1626217200000|2021-07-13 23:00:00|1960|1958|1955.6|1954.4|1960|1958|1954.1|1952.9|1167
1626220800000|2021-07-14 00:00:00|1955.4|1954.6|1969.4|1968.6|1969.4|1968.6|1954.4|1953.6|6643
1626224400000|2021-07-14 01:00:00|1968.9|1968.1|1968.4|1967.6|1970.4|1969.6|1965.4|1964.6|4099
1626228000000|2021-07-14 02:00:00|1967.9|1967.1|1965.4|1964.6|1968.9|1968.1|1964.9|1964.1|1678
1626231600000|2021-07-14 03:00:00|1965.9|1965.1|1967.4|1966.6|1967.9|1967.1|1964.4|1963.6|2220
1626235200000|2021-07-14 04:00:00|1967.9|1967.1|1965.4|1964.6|1968.4|1967.6|1965.4|1964.6|2494
1626238800000|2021-07-14 05:00:00|1965.9|1965.1|1963.9|1963.1|1967.9|1967.1|1963.9|1963.1|7360
1626242400000|2021-07-14 06:00:00|1962.9|1962.1|1962|1960|1963.9|1963.1|1960.9|1959|3383
1626246000000|2021-07-14 07:00:00|1961.7|1959.7|1959.6|1958.4|1964.5|1962.5|1959.1|1957.9|997
1626249600000|2021-07-14 08:00:00|1959.8|1958.6|1958.3|1957.1|1960.1|1958.9|1957.6|1956.4|1877
1626253200000|2021-07-14 09:00:00|1958.6|1957.4|1961.6|1960.4|1962.1|1960.9|1958.1|1956.9|314
1626256800000|2021-07-14 10:00:00|1961.1|1959.9|1962.1|1960.9|1963.3|1962.1|1961.1|1959.9|253
1626260400000|2021-07-14 11:00:00|1961.6|1960.4|1963.6|1962.4|1964.1|1962.9|1961.6|1960.4|249
1626264000000|2021-07-14 12:00:00|1963.8|1962.6|1965.1|1963.9|1965.6|1964.4|1962.6|1961.4|517
1626267600000|2021-07-14 13:00:00|1964.6|1963.4|1965.1|1963.9|1966.6|1965.4|1963.6|1962.4|1073
1626271200000|2021-07-14 14:00:00|1965.6|1964.4|1966.1|1964.9|1968.1|1966.9|1964.6|1963.4|1277
1626274800000|2021-07-14 15:00:00|1965.8|1964.6|1959.1|1957.9|1965.8|1964.6|1958.6|1957.4|1160
1626278400000|2021-07-14 16:00:00|1958.8|1957.6|1962.1|1960.9|1963.6|1962.4|1958.8|1957.6|620
1626282000000|2021-07-14 17:00:00|1961.6|1960.4|1964.1|1962.9|1964.6|1963.4|1959.8|1958.6|502
1626285600000|2021-07-14 18:00:00|1964.3|1963.1|1964.1|1962.9|1965.6|1964.4|1963.1|1961.9|382
1626289200000|2021-07-14 19:00:00|1964.6|1963.4|1961.1|1959.9|1964.6|1963.4|1959.6|1958.4|706
1626292800000|2021-07-14 20:00:00|1960.6|1959.4|1960.6|1958.6|1961.3|1959.9|1959.6|1958|250
1626296400000|2021-07-14 21:00:00|1960.5|1958.5|1960.8|1958.8|1960.8|1958.8|1960.5|1958.5|0
1626300000000|2021-07-14 22:00:00|1960.6|1958.6|1960.3|1958.3|1961.5|1959.5|1959.6|1957.6|0
1626303600000|2021-07-14 23:00:00|1960.1|1958.1|1959.6|1958.4|1961.1|1959.9|1957.4|1955.4|951
1626307200000|2021-07-15 00:00:00|1959.4|1958.6|1950.9|1950.1|1960.4|1959.6|1949.4|1948.6|6641
1626310800000|2021-07-15 01:00:00|1951.4|1950.6|1947.4|1946.6|1951.4|1950.6|1945.9|1945.1|4349
1626314400000|2021-07-15 02:00:00|1947.9|1947.1|1942.9|1942.1|1948.4|1947.6|1940.4|1939.6|4377
1626318000000|2021-07-15 03:00:00|1943.4|1942.6|1945.9|1945.1|1947.4|1946.6|1941.9|1941.1|3616
1626321600000|2021-07-15 04:00:00|1945.6|1944.8|1938.4|1937.6|1945.6|1944.8|1937.4|1936.6|4896
1626325200000|2021-07-15 05:00:00|1938.1|1937.3|1937.9|1937.1|1940.9|1940.1|1936.9|1936.1|7301
1626328800000|2021-07-15 06:00:00|1939.4|1938.6|1938.3|1936.3|1940.4|1939.6|1937|1935|3633
1626332400000|2021-07-15 07:00:00|1938.2|1936.2|1936.6|1935.4|1938.2|1936.9|1929.3|1928.1|1105
1626336000000|2021-07-15 08:00:00|1937.1|1935.9|1941.1|1939.9|1942.6|1941.4|1935.1|1933.9|1094
1626339600000|2021-07-15 09:00:00|1940.6|1939.4|1938.6|1937.4|1941.1|1939.9|1935.1|1933.9|908
1626343200000|2021-07-15 10:00:00|1939.1|1937.9|1936.1|1934.9|1940.1|1938.9|1933.6|1932.4|608
1626346800000|2021-07-15 11:00:00|1936.3|1935.1|1938.6|1937.4|1940.1|1938.9|1933.6|1932.4|600
1626350400000|2021-07-15 12:00:00|1938.8|1937.6|1936.6|1935.4|1940.1|1938.9|1936.1|1934.9|846
1626354000000|2021-07-15 13:00:00|1936.8|1935.6|1937.6|1936.4|1938.1|1936.9|1933.1|1931.9|1424
1626357600000|2021-07-15 14:00:00|1937.8|1936.6|1938.6|1937.4|1939.6|1938.4|1935.6|1934.4|2043
1626361200000|2021-07-15 15:00:00|1938.1|1936.9|1939.6|1938.4|1942.3|1941.1|1937.1|1935.9|1168
1626364800000|2021-07-15 16:00:00|1939.3|1938.1|1939.6|1938.4|1940.6|1939.4|1936.3|1935.1|632
1626368400000|2021-07-15 17:00:00|1939.1|1937.9|1930.1|1928.9|1939.6|1938.4|1930.1|1928.9|808
1626372000000|2021-07-15 18:00:00|1929.8|1928.6|1933.6|1932.4|1934.6|1933.4|1929.6|1928.4|599
1626375600000|2021-07-15 19:00:00|1933.8|1932.6|1934.1|1932.9|1937.6|1936.4|1932.6|1931.4|830
1626379200000|2021-07-15 20:00:00|1934.6|1933.4|1930.8|1928.8|1934.6|1933.4|1930.3|1928.3|160
1626382800000|2021-07-15 21:00:00|1931|1929|1930.6|1928.6|1931|1929|1930.4|1928.4|0
1626386400000|2021-07-15 22:00:00|1930.7|1928.7|1932.3|1930.3|1932.4|1930.4|1930.3|1928.3|0
1626390000000|2021-07-15 23:00:00|1932.1|1930.1|1929.1|1927.9|1932.5|1930.5|1925.6|1923.9|1369
1626393600000|2021-07-16 00:00:00|1928.9|1928.1|1931.9|1931.1|1942.9|1942.1|1924.9|1924.1|9433
1626397200000|2021-07-16 01:00:00|1932.4|1931.6|1933.9|1933.1|1938.4|1937.6|1929.9|1929.1|3967
1626400800000|2021-07-16 02:00:00|1933.6|1932.8|1935.4|1934.6|1936.9|1936.1|1932.9|1932.1|1932
1626404400000|2021-07-16 03:00:00|1935.9|1935.1|1938.4|1937.6|1939.9|1939.1|1935.4|1934.6|2723
1626408000000|2021-07-16 04:00:00|1937.9|1937.1|1937.9|1937.1|1939.9|1939.1|1934.4|1933.6|3192
1626411600000|2021-07-16 05:00:00|1938.1|1937.3|1933.6|1932.8|1942.4|1941.6|1933.4|1932.6|9104
1626415200000|2021-07-16 06:00:00|1932.9|1932.1|1932.9|1930.9|1933.2|1932.1|1925.4|1924.6|5537
1626418800000|2021-07-16 07:00:00|1933|1931|1932.6|1931.4|1934.2|1932.2|1928.9|1926.9|735
1626422400000|2021-07-16 08:00:00|1933.1|1931.9|1935.6|1934.4|1936.1|1934.9|1929.1|1927.9|872
1626426000000|2021-07-16 09:00:00|1935.1|1933.9|1935.6|1934.4|1937.1|1935.9|1934.1|1932.9|630
1626429600000|2021-07-16 10:00:00|1936.1|1934.9|1936.8|1935.6|1937.1|1935.9|1931.1|1929.9|630
1626433200000|2021-07-16 11:00:00|1937.1|1935.9|1935.1|1933.9|1937.1|1935.9|1934.1|1932.9|334
1626436800000|2021-07-16 12:00:00|1935.6|1934.4|1935.6|1934.4|1936.8|1935.6|1934.6|1933.4|496
1626440400000|2021-07-16 13:00:00|1936.1|1934.9|1933.1|1931.9|1938.6|1937.4|1930.6|1929.4|1235
1626444000000|2021-07-16 14:00:00|1933.6|1932.4|1928.1|1926.9|1933.6|1932.4|1924.6|1923.4|1683
1626447600000|2021-07-16 15:00:00|1927.6|1926.4|1932.6|1931.4|1933.6|1932.4|1925.6|1924.4|1333
1626451200000|2021-07-16 16:00:00|1932.3|1931.1|1932.1|1930.9|1934.6|1933.4|1931.1|1929.9|375
1626454800000|2021-07-16 17:00:00|1931.6|1930.4|1926.6|1925.4|1933.6|1932.4|1926.1|1924.9|386
1626458400000|2021-07-16 18:00:00|1926.8|1925.6|1923.1|1921.9|1927.3|1926.1|1921.6|1920.4|736
1626462000000|2021-07-16 19:00:00|1922.6|1921.4|1920.1|1918.9|1923.6|1922.4|1917.1|1915.9|1071
1626465600000|2021-07-16 20:00:00|1919.8|1918.6|1916.6|1914.6|1920.1|1918.9|1915.5|1913.5|266
1626645600000|2021-07-18 22:00:00|1917.2|1915.2|1914|1912|1917.6|1915.6|1912.9|1910.9|0
1626649200000|2021-07-18 23:00:00|1913.8|1911.8|1911.1|1909.9|1914.3|1912.3|1902.5|1900.5|2077
1626652800000|2021-07-19 00:00:00|1910.9|1910.1|1907.9|1907.1|1917.6|1916.8|1906.9|1906.1|8911
1626656400000|2021-07-19 01:00:00|1908.4|1907.6|1903.4|1902.6|1909.9|1909.1|1902.9|1902.1|4354
1626660000000|2021-07-19 02:00:00|1902.9|1902.1|1908.4|1907.6|1909.4|1908.6|1898.9|1898.1|4455
1626663600000|2021-07-19 03:00:00|1908.9|1908.1|1906.4|1905.6|1912.9|1912.1|1905.4|1904.6|4327
1626667200000|2021-07-19 04:00:00|1905.9|1905.1|1904.4|1903.6|1906.4|1905.6|1901.9|1901.1|3776
1626670800000|2021-07-19 05:00:00|1903.9|1903.1|1906.4|1905.6|1909.9|1909.1|1903.4|1902.6|9037
1626674400000|2021-07-19 06:00:00|1906.3|1905.5|1910|1908|1910.8|1908.8|1904.8|1903.4|3592
1626678000000|2021-07-19 07:00:00|1910.1|1908.1|1900.5|1899.3|1910.3|1908.3|1898.5|1897.3|1224
1626681600000|2021-07-19 08:00:00|1901|1899.8|1897.5|1896.3|1907|1905.8|1894.5|1893.3|2459
1626685200000|2021-07-19 09:00:00|1897|1895.8|1901.3|1900.1|1901.8|1900.6|1895.5|1894.3|1440
1626688800000|2021-07-19 10:00:00|1901|1899.8|1897|1895.8|1902|1900.8|1894.8|1893.6|824
1626692400000|2021-07-19 11:00:00|1897.3|1896.1|1894.5|1893.3|1898.5|1897.3|1889|1887.8|1118
1626696000000|2021-07-19 12:00:00|1894.3|1893.1|1891.5|1890.3|1894.5|1893.3|1888.5|1887.3|1086
1626699600000|2021-07-19 13:00:00|1891.3|1890.1|1883.5|1882.3|1893|1891.8|1882|1880.8|2549
1626703200000|2021-07-19 14:00:00|1883|1881.8|1879.5|1878.3|1883.5|1882.3|1874.3|1873.1|3707
1626706800000|2021-07-19 15:00:00|1880|1878.8|1882|1880.8|1884.8|1883.6|1877.5|1876.3|2327
1626710400000|2021-07-19 16:00:00|1881.8|1880.6|1873.5|1872.3|1882|1880.8|1870|1868.8|1417
1626714000000|2021-07-19 17:00:00|1873.3|1872.1|1871|1869.8|1877|1875.8|1870.5|1869.3|1254
1626717600000|2021-07-19 18:00:00|1871.3|1870.1|1869.5|1868.3|1875.5|1874.3|1869|1867.8|1189
1626721200000|2021-07-19 19:00:00|1869.3|1868.1|1882.5|1881.3|1882.5|1881.3|1868|1866.8|3251
1626724800000|2021-07-19 20:00:00|1882.3|1881.1|1882.7|1880.7|1883.9|1882.3|1880.5|1879.3|216
1626728400000|2021-07-19 21:00:00|1882.6|1880.6|1883.1|1881.1|1883.2|1881.2|1882.5|1880.5|0
1626732000000|2021-07-19 22:00:00|1883|1881|1884|1882|1884.3|1882.3|1882.6|1880.6|0
1626735600000|2021-07-19 23:00:00|1883.9|1881.9|1886.5|1885.3|1888.3|1887.1|1883.1|1881.1|1503
1626739200000|2021-07-20 00:00:00|1886.3|1885.5|1887.3|1886.5|1891.3|1890.5|1883.3|1882.5|8834
1626742800000|2021-07-20 01:00:00|1887.8|1887|1894.8|1894|1894.8|1894|1882.8|1882|5756
1626746400000|2021-07-20 02:00:00|1894.3|1893.5|1897.8|1897|1901.3|1900.5|1892.8|1892|4771
1626750000000|2021-07-20 03:00:00|1898.1|1897.3|1889.8|1889|1899.3|1898.5|1887.8|1887|5678
1626753600000|2021-07-20 04:00:00|1889.3|1888.5|1892.3|1891.5|1892.8|1892|1886.8|1886|3386
1626757200000|2021-07-20 05:00:00|1892.8|1892|1889.8|1889|1894.8|1894|1888.8|1888|7943
1626760800000|2021-07-20 06:00:00|1888.8|1888|1894.3|1892.3|1894.6|1892.6|1887.8|1887|4418
1626764400000|2021-07-20 07:00:00|1894.1|1892.1|1896.5|1895.3|1900.5|1899.3|1892.4|1890.4|1366
1626768000000|2021-07-20 08:00:00|1897|1895.8|1897.5|1896.3|1903|1901.8|1896.5|1895.3|1624
1626771600000|2021-07-20 09:00:00|1897.8|1896.6|1891.5|1890.3|1899|1897.8|1890|1888.8|1192
1626775200000|2021-07-20 10:00:00|1891.8|1890.6|1892.5|1891.3|1897|1895.8|1889.5|1888.3|1109
1626778800000|2021-07-20 11:00:00|1892|1890.8|1898|1896.8|1898.5|1897.3|1890|1888.8|772
1626782400000|2021-07-20 12:00:00|1897.8|1896.6|1892|1890.8|1899|1897.8|1892|1890.8|943
1626786000000|2021-07-20 13:00:00|1892.3|1891.1|1899|1897.8|1899.5|1898.3|1886|1884.8|2449
1626789600000|2021-07-20 14:00:00|1899.5|1898.3|1912|1910.8|1912.5|1911.3|1898|1896.8|2300
1626793200000|2021-07-20 15:00:00|1912.3|1911.1|1909.5|1908.3|1912.5|1911.3|1904.8|1903.6|2878
1626796800000|2021-07-20 16:00:00|1909.8|1908.6|1910.5|1909.3|1911.5|1910.3|1908|1906.8|605
1626800400000|2021-07-20 17:00:00|1911|1909.8|1909.5|1908.3|1911.5|1910.3|1906.5|1905.3|814
1626804000000|2021-07-20 18:00:00|1910|1908.8|1911.5|1910.3|1912.5|1911.3|1909.5|1908.3|584
1626807600000|2021-07-20 19:00:00|1912|1910.8|1910|1908.8|1915|1913.8|1909.5|1908.3|1347
1626811200000|2021-07-20 20:00:00|1910.5|1909.3|1908.6|1906.6|1911.5|1910.3|1907.9|1905.9|266
1626814800000|2021-07-20 21:00:00|1908.7|1906.7|1908.4|1906.4|1908.8|1906.8|1908.2|1906.2|0
1626818400000|2021-07-20 22:00:00|1908.5|1906.5|1911|1909|1911.2|1909.2|1908.4|1906.4|0
1626822000000|2021-07-20 23:00:00|1910.8|1908.8|1915.5|1914.3|1916|1914.8|1909.5|1908.3|1816
1626825600000|2021-07-21 00:00:00|1915.3|1914.5|1923.8|1923|1925.3|1924.5|1909.3|1908.5|11907
1626829200000|2021-07-21 01:00:00|1923.3|1922.5|1913.8|1913|1923.8|1923|1912.8|1912|4910
1626832800000|2021-07-21 02:00:00|1913.3|1912.5|1905.4|1904.6|1913.3|1912.5|1903.4|1902.6|4373
1626836400000|2021-07-21 03:00:00|1905.9|1905.1|1906.9|1906.1|1909.9|1909.1|1904.4|1903.6|3341
1626840000000|2021-07-21 04:00:00|1906.6|1905.8|1899.9|1899.1|1909.4|1908.6|1899.4|1898.6|5181
1626843600000|2021-07-21 05:00:00|1899.4|1898.6|1904.4|1903.6|1907.4|1906.6|1899.4|1898.6|6684
1626847200000|2021-07-21 06:00:00|1903.9|1903.1|1910.9|1908.9|1911.8|1909.8|1902.9|1902.1|3754
1626850800000|2021-07-21 07:00:00|1911.2|1909.2|1917.6|1916.4|1917.6|1916.4|1909|1907|1163
1626854400000|2021-07-21 08:00:00|1917.1|1915.9|1918.1|1916.9|1921.1|1919.9|1915.1|1913.9|1018
1626858000000|2021-07-21 09:00:00|1918.6|1917.4|1917.6|1916.4|1919.6|1918.4|1915.1|1913.9|921
1626861600000|2021-07-21 10:00:00|1917.1|1915.9|1917.1|1915.9|1918.1|1916.9|1915.1|1913.9|528
1626865200000|2021-07-21 11:00:00|1916.8|1915.6|1911.1|1909.9|1917.1|1915.9|1909.6|1908.4|404
1626868800000|2021-07-21 12:00:00|1910.8|1909.6|1914.6|1913.4|1915.1|1913.9|1910.6|1909.4|363
1626872400000|2021-07-21 13:00:00|1915.1|1913.9|1922.1|1920.9|1923.1|1921.9|1915.1|1913.9|1221
1626876000000|2021-07-21 14:00:00|1922.6|1921.4|1920.1|1918.9|1924.1|1922.9|1917.6|1916.4|1478
1626879600000|2021-07-21 15:00:00|1920.3|1919.1|1923.1|1921.9|1923.6|1922.4|1918.6|1917.4|1025
1626883200000|2021-07-21 16:00:00|1922.6|1921.4|1924.8|1923.6|1926.1|1924.9|1922.6|1921.4|888
1626886800000|2021-07-21 17:00:00|1925.1|1923.9|1927.6|1926.4|1929.6|1928.4|1924.8|1923.6|1095
1626890400000|2021-07-21 18:00:00|1928.1|1926.9|1931.6|1930.4|1931.6|1930.4|1927.8|1926.6|582
1626894000000|2021-07-21 19:00:00|1931.8|1930.6|1933.6|1932.4|1935.3|1934.1|1930.1|1928.9|1293
1626897600000|2021-07-21 20:00:00|1933.8|1932.6|1931.9|1929.9|1934.8|1933.6|1930.6|1928.6|154
1626901200000|2021-07-21 21:00:00|1932|1930|1931.8|1929.8|1932.1|1930.1|1931.8|1929.8|0
1626904800000|2021-07-21 22:00:00|1931.9|1929.9|1933.6|1931.6|1933.6|1931.6|1931.2|1929.2|0
1626908400000|2021-07-21 23:00:00|1934|1932|1936.3|1934.3|1937.3|1935.3|1930.1|1928.1|0
1626912000000|2021-07-22 00:00:00|1936.2|1934.2|1936.2|1934.2|1941|1939|1935.2|1933.2|0
1626915600000|2021-07-22 01:00:00|1936.1|1934.1|1938.3|1936.3|1938.9|1936.9|1935.2|1933.2|0
1626919200000|2021-07-22 02:00:00|1938.1|1936.1|1936.3|1934.3|1938.4|1936.4|1935.8|1933.8|0
1626922800000|2021-07-22 03:00:00|1936.1|1934.1|1936.3|1934.3|1937.3|1935.3|1935.5|1933.5|0
1626926400000|2021-07-22 04:00:00|1936.4|1934.4|1936.3|1934.3|1936.9|1934.9|1935.8|1933.8|0
1626930000000|2021-07-22 05:00:00|1936.1|1934.1|1935.3|1933.3|1937|1935|1934.6|1932.6|0
1626933600000|2021-07-22 06:00:00|1935.8|1933.8|1934.5|1932.5|1935.8|1933.8|1931.8|1929.8|0
1626937200000|2021-07-22 07:00:00|1934.6|1932.6|1937.5|1935.5|1938.9|1936.9|1933.8|1931.8|0
1626940800000|2021-07-22 08:00:00|1937.4|1935.4|1938.3|1936.3|1938.9|1936.9|1936.2|1934.2|0
1626944400000|2021-07-22 09:00:00|1938.2|1936.2|1939.4|1937.4|1939.9|1937.9|1936.6|1934.6|0
1626948000000|2021-07-22 10:00:00|1939.3|1937.3|1940.5|1938.5|1941.3|1939.3|1938.6|1936.6|0
1626951600000|2021-07-22 11:00:00|1940.8|1938.8|1940.3|1938.3|1940.9|1938.9|1938.2|1936.2|0
1626955200000|2021-07-22 12:00:00|1940.4|1938.4|1933.4|1931.4|1940.4|1938.4|1932|1930|0
1626958800000|2021-07-22 13:00:00|1933.3|1931.3|1934.4|1932.4|1938.2|1936.2|1932.4|1930.4|0
1626962400000|2021-07-22 14:00:00|1934.6|1932.6|1935.6|1933.6|1938.1|1936.1|1933.4|1931.4|0
1626966000000|2021-07-22 15:00:00|1935.5|1933.5|1932.5|1930.5|1936|1934|1931.4|1929.4|0
1626969600000|2021-07-22 16:00:00|1932.8|1930.8|1934.7|1932.7|1934.7|1932.7|1929.1|1927.1|0
1626973200000|2021-07-22 17:00:00|1934.6|1932.6|1938.3|1936.3|1938.3|1936.3|1934.2|1932.2|0
1626976800000|2021-07-22 18:00:00|1938.2|1936.2|1939.6|1937.6|1939.7|1937.7|1937.8|1935.8|0
1626980400000|2021-07-22 19:00:00|1939.4|1937.4|1935.3|1933.3|1939.6|1937.6|1934.6|1932.6|0
1626984000000|2021-07-22 20:00:00|1935.6|1933.6|1940.2|1938.2|1940.8|1938.8|1935.3|1933.3|0
1626987600000|2021-07-22 21:00:00|1940.1|1938.1|1940.1|1938.1|1940.4|1938.4|1940|1938|0
1626991200000|2021-07-22 22:00:00|1940.3|1938.3|1941|1939|1941.1|1939.1|1939.9|1937.9|0
1626994800000|2021-07-22 23:00:00|1940.9|1938.9|1940.7|1938.7|1941.5|1939.5|1938.9|1936.9|0
1626998400000|2021-07-23 00:00:00|1940.6|1938.6|1943.4|1941.4|1944.3|1942.3|1938.5|1936.5|0
1627002000000|2021-07-23 01:00:00|1943.2|1941.2|1944|1942|1945.7|1943.7|1942.2|1940.2|0
1627005600000|2021-07-23 02:00:00|1944.2|1942.2|1944.3|1942.3|1945.4|1943.4|1942.8|1940.8|0
1627009200000|2021-07-23 03:00:00|1943.7|1941.7|1942.8|1940.8|1944.6|1942.6|1942.4|1940.4|0
1627012800000|2021-07-23 04:00:00|1942.9|1940.9|1942.8|1940.8|1944.1|1942.1|1942|1940|0
1627016400000|2021-07-23 05:00:00|1942.7|1940.7|1941.1|1939.1|1942.8|1940.8|1940.9|1938.9|0
1627020000000|2021-07-23 06:00:00|1941.2|1939.2|1944.7|1942.7|1945.6|1943.6|1941.2|1939.2|0
1627023600000|2021-07-23 07:00:00|1944.8|1942.8|1944.4|1942.4|1946.3|1944.3|1943.4|1941.4|0
1627027200000|2021-07-23 08:00:00|1944.6|1942.6|1946.2|1944.2|1947.1|1945.1|1944.6|1942.6|0
1627030800000|2021-07-23 09:00:00|1946|1944|1946.6|1944.6|1948.1|1946.1|1946|1944|0
1627034400000|2021-07-23 10:00:00|1946.3|1944.3|1947.5|1945.5|1947.8|1945.8|1946.3|1944.3|0
1627038000000|2021-07-23 11:00:00|1947.8|1945.8|1947.4|1945.4|1948.1|1946.1|1945.9|1943.9|0
1627041600000|2021-07-23 12:00:00|1947.6|1945.6|1947.7|1945.7|1949.5|1947.5|1947.1|1945.1|0
1627045200000|2021-07-23 13:00:00|1947.6|1945.6|1945.3|1943.3|1949.9|1947.9|1944.5|1942.5|0
1627048800000|2021-07-23 14:00:00|1945.5|1943.5|1950.1|1948.1|1950.4|1948.4|1944.9|1942.9|0
1627052400000|2021-07-23 15:00:00|1949.9|1947.9|1949.3|1947.3|1953.1|1951.1|1949.3|1947.3|0
1627056000000|2021-07-23 16:00:00|1949.4|1947.4|1951|1949|1951.6|1949.6|1949.4|1947.4|0
1627059600000|2021-07-23 17:00:00|1951.1|1949.1|1952.7|1950.7|1954.2|1952.2|1950.7|1948.7|0
1627063200000|2021-07-23 18:00:00|1952.4|1950.4|1950.9|1948.9|1952.4|1950.4|1950.3|1948.3|0
1627066800000|2021-07-23 19:00:00|1951|1949|1951.3|1949.3|1952.5|1950.5|1948.9|1946.9|0
1627070400000|2021-07-23 20:00:00|1951.2|1949.2|1952.3|1950.3|1952.9|1950.9|1950.4|1948.4|0
1627250400000|2021-07-25 22:00:00|1952.7|1950.7|1953.6|1951.6|1954.2|1952.2|1952.4|1950.4|0
1627254000000|2021-07-25 23:00:00|1954.2|1952.2|1943.6|1942.4|1954.2|1952.2|1937.6|1936.4|3335
1627257600000|2021-07-26 00:00:00|1943.4|1942.6|1933.4|1932.6|1943.4|1942.6|1931.9|1931.1|11133
1627261200000|2021-07-26 01:00:00|1933.9|1933.1|1929.9|1929.1|1933.9|1933.1|1926.4|1925.6|5268
1627264800000|2021-07-26 02:00:00|1930.4|1929.6|1928.9|1928.1|1931.9|1931.1|1928.4|1927.6|2276
1627268400000|2021-07-26 03:00:00|1928.4|1927.6|1927.4|1926.6|1930.6|1929.8|1925.9|1925.1|2254
1627272000000|2021-07-26 04:00:00|1927.9|1927.1|1925.9|1925.1|1928.9|1928.1|1925.4|1924.6|2348
1627275600000|2021-07-26 05:00:00|1925.4|1924.6|1925.4|1924.6|1926.4|1925.6|1921.9|1921.1|6079
1627279200000|2021-07-26 06:00:00|1925.9|1925.1|1926.5|1924.5|1928.6|1926.6|1924.4|1923.1|3150
1627282800000|2021-07-26 07:00:00|1926.4|1924.4|1921.1|1919.9|1928.7|1926.7|1920.1|1918.9|861
1627286400000|2021-07-26 08:00:00|1920.6|1919.4|1919.6|1918.4|1921.1|1919.9|1915.6|1914.4|1397
1627290000000|2021-07-26 09:00:00|1919.3|1918.1|1925.6|1924.4|1926.1|1924.9|1919.1|1917.9|743
1627293600000|2021-07-26 10:00:00|1925.8|1924.6|1924.1|1922.9|1927.6|1926.4|1924.1|1922.9|488
1627297200000|2021-07-26 11:00:00|1924.6|1923.4|1927.6|1926.4|1927.6|1926.4|1924.1|1922.9|330
1627300800000|2021-07-26 12:00:00|1927.3|1926.1|1926.6|1925.4|1930.6|1929.4|1926.1|1924.9|496
1627304400000|2021-07-26 13:00:00|1926.1|1924.9|1933.1|1931.9|1934.1|1932.9|1926.1|1924.9|1583
1627308000000|2021-07-26 14:00:00|1932.6|1931.4|1932.1|1930.9|1934.6|1933.4|1929.6|1928.4|2183
1627311600000|2021-07-26 15:00:00|1931.6|1930.4|1934.1|1932.9|1934.6|1933.4|1930.1|1928.9|931
1627315200000|2021-07-26 16:00:00|1934.6|1933.4|1933.1|1931.9|1934.6|1933.4|1931.6|1930.4|501
1627318800000|2021-07-26 17:00:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1931.1|1929.9|524
1627322400000|2021-07-26 18:00:00|1933.1|1931.9|1935.1|1933.9|1936.1|1934.9|1932.1|1930.9|403
1627326000000|2021-07-26 19:00:00|1935.6|1934.4|1938.8|1937.6|1939.1|1937.9|1934.6|1933.4|862
1627329600000|2021-07-26 20:00:00|1938.6|1937.4|1936.4|1934.4|1939.3|1938.1|1935.6|1933.6|136
1627333200000|2021-07-26 21:00:00|1936.3|1934.3|1936.6|1934.6|1936.7|1934.7|1936.2|1934.2|0
1627336800000|2021-07-26 22:00:00|1936.5|1934.5|1936.1|1934.1|1936.6|1934.6|1935.1|1933.1|0
1627340400000|2021-07-26 23:00:00|1936.3|1934.3|1936.6|1935.4|1940.5|1938.5|1936.1|1934.1|1599
1627344000000|2021-07-27 00:00:00|1936.4|1935.6|1934.4|1933.6|1939.9|1939.1|1931.9|1931.1|6831
1627347600000|2021-07-27 01:00:00|1933.9|1933.1|1937.8|1937|1939.3|1938.5|1933.4|1932.6|3844
1627351200000|2021-07-27 02:00:00|1938.3|1937.5|1938.3|1937.5|1939.3|1938.5|1934.8|1934|3592
1627354800000|2021-07-27 03:00:00|1938.8|1938|1938.8|1938|1939.3|1938.5|1935.8|1935|3163
1627358400000|2021-07-27 04:00:00|1938.3|1937.5|1940.8|1940|1941.3|1940.5|1938.3|1937.5|3887
1627362000000|2021-07-27 05:00:00|1940.3|1939.5|1938.8|1938|1941.3|1940.5|1935.3|1934.5|6870
1627365600000|2021-07-27 06:00:00|1937.8|1937|1935.3|1933.3|1939.1|1937.5|1934.4|1932.4|3039
1627369200000|2021-07-27 07:00:00|1935|1933|1923.5|1922.3|1935|1933|1918|1916.8|2038
1627372800000|2021-07-27 08:00:00|1923.7|1922.5|1924|1922.8|1928.2|1927|1922|1920.8|1072
1627376400000|2021-07-27 09:00:00|1924.2|1923|1927.5|1926.3|1929.5|1928.3|1923|1921.8|919
1627380000000|2021-07-27 10:00:00|1927.7|1926.5|1929|1927.8|1929.5|1928.3|1925.7|1924.5|681
1627383600000|2021-07-27 11:00:00|1929.2|1928|1927.5|1926.3|1932|1930.8|1927|1925.8|822
1627387200000|2021-07-27 12:00:00|1927.2|1926|1926.5|1925.3|1928.5|1927.3|1924|1922.8|740
1627390800000|2021-07-27 13:00:00|1926.2|1925|1921|1919.8|1926.5|1925.3|1918.5|1917.3|1558
1627394400000|2021-07-27 14:00:00|1920.5|1919.3|1923|1921.8|1924|1922.8|1918|1916.8|2237
1627398000000|2021-07-27 15:00:00|1922.7|1921.5|1916.5|1915.3|1924.2|1923|1912.5|1911.3|2748
1627401600000|2021-07-27 16:00:00|1916|1914.8|1908|1906.8|1916.2|1915|1907.5|1906.3|1649
1627405200000|2021-07-27 17:00:00|1907.5|1906.3|1909|1907.8|1911.5|1910.3|1905.5|1904.3|1199
1627408800000|2021-07-27 18:00:00|1909.2|1908|1917|1915.8|1917.5|1916.3|1909|1907.8|924
1627412400000|2021-07-27 19:00:00|1917.5|1916.3|1919|1917.8|1919.5|1918.3|1914|1912.8|1131
1627416000000|2021-07-27 20:00:00|1918.5|1917.3|1915.1|1913.1|1919|1917.8|1912.5|1911.3|373
1627419600000|2021-07-27 21:00:00|1915.2|1913.2|1914|1912|1915.2|1913.2|1913.7|1911.7|0
1627423200000|2021-07-27 22:00:00|1914.2|1912.2|1916.1|1914.1|1916.1|1914.1|1913|1911|0
1627426800000|2021-07-27 23:00:00|1915.9|1913.9|1923|1921.8|1926.5|1925.3|1915.6|1913.6|1826
1627430400000|2021-07-28 00:00:00|1922.8|1922|1930.3|1929.5|1931.3|1930.5|1921.3|1920.5|7236
1627434000000|2021-07-28 01:00:00|1930.8|1930|1923.8|1923|1932.3|1931.5|1922.3|1921.5|4674
1627437600000|2021-07-28 02:00:00|1923.3|1922.5|1924.3|1923.5|1926.3|1925.5|1918.8|1918|4354
1627441200000|2021-07-28 03:00:00|1924.8|1924|1919.8|1919|1925.3|1924.5|1919.3|1918.5|2293
1627444800000|2021-07-28 04:00:00|1919.3|1918.5|1915.8|1915|1920.3|1919.5|1914.8|1914|4155
1627448400000|2021-07-28 05:00:00|1915.3|1914.5|1920.3|1919.5|1922.8|1922|1912.8|1912|9332
1627452000000|2021-07-28 06:00:00|1920.1|1919.3|1920.4|1918.4|1922.6|1920.6|1917.1|1915.2|3889
1627455600000|2021-07-28 07:00:00|1920.5|1918.5|1920.8|1919.6|1922.3|1920.3|1916.8|1914.9|865
1627459200000|2021-07-28 08:00:00|1920.6|1919.4|1927.3|1926.1|1927.8|1926.6|1919.8|1918.6|1204
1627462800000|2021-07-28 09:00:00|1927.1|1925.9|1927.8|1926.6|1929.3|1928.1|1926.3|1925.1|939
1627466400000|2021-07-28 10:00:00|1928.1|1926.9|1926.8|1925.6|1928.8|1927.6|1922.8|1921.6|661
1627470000000|2021-07-28 11:00:00|1927.1|1925.9|1929.1|1927.9|1930.3|1929.1|1926.3|1925.1|600
1627473600000|2021-07-28 12:00:00|1928.8|1927.6|1929.8|1928.6|1930.3|1929.1|1926.3|1925.1|647
1627477200000|2021-07-28 13:00:00|1930.3|1929.1|1930.3|1929.1|1933.3|1932.1|1926.3|1925.1|1624
1627480800000|2021-07-28 14:00:00|1930.8|1929.6|1930.3|1929.1|1934.1|1932.9|1927.8|1926.6|1270
1627484400000|2021-07-28 15:00:00|1930.1|1928.9|1929.8|1928.6|1930.8|1929.6|1926.8|1925.6|1475
1627488000000|2021-07-28 16:00:00|1930.3|1929.1|1928.8|1927.6|1930.8|1929.6|1927.8|1926.6|415
1627491600000|2021-07-28 17:00:00|1929.1|1927.9|1927.3|1926.1|1930.3|1929.1|1926.3|1925.1|279
1627495200000|2021-07-28 18:00:00|1926.8|1925.6|1934.8|1933.6|1935.8|1934.6|1925.6|1924.4|789
1627498800000|2021-07-28 19:00:00|1934.6|1933.4|1929.8|1928.6|1935.8|1934.6|1928.8|1927.6|712
1627502400000|2021-07-28 20:00:00|1929.3|1928.1|1930|1928|1930.3|1928.6|1927.3|1925.8|195
1627506000000|2021-07-28 21:00:00|1929.9|1927.9|1930.1|1928.1|1930.1|1928.1|1929.8|1927.8|0
1627509600000|2021-07-28 22:00:00|1930.5|1928.5|1930|1928|1930.9|1928.9|1929|1927|0
1627513200000|2021-07-28 23:00:00|1930.1|1928.1|1928.3|1927.1|1932|1930|1927.8|1926.4|1325
1627516800000|2021-07-29 00:00:00|1928.1|1927.3|1928.1|1927.3|1932.6|1931.8|1923.6|1922.8|5792
1627520400000|2021-07-29 01:00:00|1928.6|1927.8|1921.9|1921.1|1929.1|1928.3|1921.6|1920.8|4437
1627524000000|2021-07-29 02:00:00|1922.1|1921.3|1926.3|1925.5|1926.3|1925.5|1919.3|1918.5|2583
1627527600000|2021-07-29 03:00:00|1926.8|1926|1922.3|1921.5|1928.3|1927.5|1922.3|1921.5|3394
1627531200000|2021-07-29 04:00:00|1922.8|1922|1923.8|1923|1925.8|1925|1922.3|1921.5|2827
1627534800000|2021-07-29 05:00:00|1924|1923.2|1926.5|1925.7|1926.8|1926|1921.8|1921|6922
1627538400000|2021-07-29 06:00:00|1926.8|1926|1931.6|1929.6|1932.5|1930.5|1924.8|1924|4972
1627542000000|2021-07-29 07:00:00|1931.5|1929.5|1933|1931.8|1936.1|1934.3|1931.3|1929.3|1128
1627545600000|2021-07-29 08:00:00|1933.5|1932.3|1934|1932.8|1935.5|1934.3|1931.5|1930.3|952
1627549200000|2021-07-29 09:00:00|1933.5|1932.3|1937|1935.8|1938|1936.8|1933|1931.8|759
1627552800000|2021-07-29 10:00:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1934.2|1933|654
1627556400000|2021-07-29 11:00:00|1937.2|1936|1938|1936.8|1939|1937.8|1936.5|1935.3|527
1627560000000|2021-07-29 12:00:00|1937.5|1936.3|1937.5|1936.3|1938.7|1937.5|1936|1934.8|527
1627563600000|2021-07-29 13:00:00|1937|1935.8|1937|1935.8|1939.5|1938.3|1935|1933.8|1047
1627567200000|2021-07-29 14:00:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1934.5|1933.3|1223
1627570800000|2021-07-29 15:00:00|1937|1935.8|1932.5|1931.3|1937.5|1936.3|1931.5|1930.3|839
1627574400000|2021-07-29 16:00:00|1933|1931.8|1931.5|1930.3|1934|1932.8|1931|1929.8|273
1627578000000|2021-07-29 17:00:00|1932|1930.8|1932|1930.8|1933.5|1932.3|1931.5|1930.3|218
1627581600000|2021-07-29 18:00:00|1932.5|1931.3|1930.2|1929|1933.5|1932.3|1930.2|1929|292
1627585200000|2021-07-29 19:00:00|1930.5|1929.3|1928.2|1927|1930.5|1929.3|1927|1925.8|568
1627588800000|2021-07-29 20:00:00|1928.5|1927.3|1927.3|1925.3|1929.2|1927.8|1924.1|1922.1|170
1627592400000|2021-07-29 21:00:00|1927.1|1925.1|1926.2|1924.2|1927.8|1925.8|1926.2|1924.2|0
1627596000000|2021-07-29 22:00:00|1926.3|1924.3|1925.8|1923.8|1927.2|1925.2|1925.5|1923.5|0
1627599600000|2021-07-29 23:00:00|1926.1|1924.1|1921.5|1920.3|1926.4|1924.4|1921|1919.8|1018
1627603200000|2021-07-30 00:00:00|1921.3|1920.5|1912.3|1911.5|1924.8|1924|1910.8|1910|9430
1627606800000|2021-07-30 01:00:00|1911.8|1911|1906.3|1905.5|1913.8|1913|1904.3|1903.5|6617
1627610400000|2021-07-30 02:00:00|1905.8|1905|1909.8|1909|1913.3|1912.5|1904.3|1903.5|3208
1627614000000|2021-07-30 03:00:00|1910.3|1909.5|1907.8|1907|1915.3|1914.5|1906.3|1905.5|3263
1627617600000|2021-07-30 04:00:00|1908.3|1907.5|1904.8|1904|1908.3|1907.5|1903.8|1903|3765
1627621200000|2021-07-30 05:00:00|1904.3|1903.5|1899.8|1899|1906.8|1906|1899.3|1898.5|14784
1627624800000|2021-07-30 06:00:00|1900.3|1899.5|1907|1905|1909.6|1907.6|1899.8|1899|5146
1627628400000|2021-07-30 07:00:00|1906.9|1904.9|1907|1905.8|1909.5|1907.5|1903|1901.8|1235
1627632000000|2021-07-30 08:00:00|1906.5|1905.3|1911|1909.8|1913|1911.8|1906|1904.8|1442
1627635600000|2021-07-30 09:00:00|1911.5|1910.3|1908.5|1907.3|1912|1910.8|1908|1906.8|693
1627639200000|2021-07-30 10:00:00|1908.7|1907.5|1915|1913.8|1915|1913.8|1907|1905.8|648
1627642800000|2021-07-30 11:00:00|1915.5|1914.3|1911.2|1910|1915.5|1914.3|1911|1909.8|975
1627646400000|2021-07-30 12:00:00|1911|1909.8|1914.5|1913.3|1914.5|1913.3|1909.5|1908.3|457
1627650000000|2021-07-30 13:00:00|1914.2|1913|1920.5|1919.3|1921|1919.8|1912.5|1911.3|1489
1627653600000|2021-07-30 14:00:00|1921|1919.8|1916|1914.8|1922|1920.8|1915.5|1914.3|1064
1627657200000|2021-07-30 15:00:00|1916.2|1915|1914.7|1913.5|1918|1916.8|1913|1911.8|1794
1627660800000|2021-07-30 16:00:00|1914.5|1913.3|1915.5|1914.3|1917|1915.8|1914|1912.8|591
1627664400000|2021-07-30 17:00:00|1915.2|1914|1916|1914.8|1918|1916.8|1914.5|1913.3|247
1627668000000|2021-07-30 18:00:00|1915.5|1914.3|1913.5|1912.3|1915.5|1914.3|1911.5|1910.3|467
1627671600000|2021-07-30 19:00:00|1914|1912.8|1913|1911.8|1914.5|1913.3|1911.5|1910.3|901
1627675200000|2021-07-30 20:00:00|1912.7|1911.5|1915|1913|1916.3|1914.3|1912.7|1911.5|178
1627855200000|2021-08-01 22:00:00|1915.1|1913.1|1917.9|1915.9|1919.4|1917.4|1914.9|1912.9|0
1627858800000|2021-08-01 23:00:00|1917.6|1915.6|1921|1919.8|1922|1920.8|1910.5|1909|3219
1627862400000|2021-08-02 00:00:00|1920.8|1920|1930.8|1930|1934.3|1933.5|1918.8|1918|11663
1627866000000|2021-08-02 01:00:00|1931|1930.2|1935.7|1934.9|1937.2|1936.4|1930.8|1930|5197
1627869600000|2021-08-02 02:00:00|1935.2|1934.4|1938.2|1937.4|1939.9|1939.1|1932.7|1931.9|3797
1627873200000|2021-08-02 03:00:00|1938.7|1937.9|1941.2|1940.4|1941.2|1940.4|1937.7|1936.9|3499
1627876800000|2021-08-02 04:00:00|1940.7|1939.9|1940.7|1939.9|1942.2|1941.4|1939.7|1938.9|2539
1627880400000|2021-08-02 05:00:00|1940.2|1939.4|1939.7|1938.9|1942.2|1941.4|1937.7|1936.9|7255
1627884000000|2021-08-02 06:00:00|1940.2|1939.4|1939.7|1937.7|1941.9|1940.9|1938.7|1937.1|3990
1627887600000|2021-08-02 07:00:00|1940|1938|1941.9|1940.7|1945.9|1944.7|1940|1938|852
1627891200000|2021-08-02 08:00:00|1941.4|1940.2|1940.9|1939.7|1943.4|1942.2|1939.9|1938.7|904
1627894800000|2021-08-02 09:00:00|1940.4|1939.2|1941.4|1940.2|1943.4|1942.2|1940.4|1939.2|290
1627898400000|2021-08-02 10:00:00|1940.9|1939.7|1936.9|1935.7|1941.4|1940.2|1936.4|1935.2|836
1627902000000|2021-08-02 11:00:00|1936.4|1935.2|1938.4|1937.2|1938.9|1937.7|1935.4|1934.2|418
1627905600000|2021-08-02 12:00:00|1938.6|1937.4|1937.4|1936.2|1939.4|1938.2|1935.4|1934.2|331
1627909200000|2021-08-02 13:00:00|1937.6|1936.4|1939.9|1938.7|1941.4|1940.2|1936.4|1935.2|1709
1627912800000|2021-08-02 14:00:00|1939.4|1938.2|1933.9|1932.7|1940.4|1939.2|1932.9|1931.7|2346
1627916400000|2021-08-02 15:00:00|1934.4|1933.2|1929.4|1928.2|1935.4|1934.2|1929.4|1928.2|1458
1627920000000|2021-08-02 16:00:00|1928.9|1927.7|1929.4|1928.2|1930.4|1929.2|1927.4|1926.2|780
1627923600000|2021-08-02 17:00:00|1929.6|1928.4|1929.4|1928.2|1930.9|1929.7|1927.9|1926.7|224
1627927200000|2021-08-02 18:00:00|1928.9|1927.7|1929.4|1928.2|1930.9|1929.7|1928.4|1927.2|259
1627930800000|2021-08-02 19:00:00|1929.1|1927.9|1925.4|1924.2|1929.1|1927.9|1922.9|1921.7|1028
1627934400000|2021-08-02 20:00:00|1925.9|1924.7|1929.2|1927.2|1929.3|1927.3|1924.4|1923.2|207
1627938000000|2021-08-02 21:00:00|1929.1|1927.1|1929.1|1927.1|1929.3|1927.3|1928.9|1926.9|0
1627941600000|2021-08-02 22:00:00|1929.4|1927.4|1931.4|1929.4|1931.4|1929.4|1929|1927|0
1627945200000|2021-08-02 23:00:00|1931.7|1929.7|1928.9|1927.7|1931.9|1930.7|1927.5|1925.5|1241
1627948800000|2021-08-03 00:00:00|1928.7|1927.9|1931.2|1930.4|1937.2|1936.4|1927.7|1926.9|6198
1627952400000|2021-08-03 01:00:00|1931.7|1930.9|1924.7|1923.9|1932.2|1931.4|1923.7|1922.9|4925
1627956000000|2021-08-03 02:00:00|1925.2|1924.4|1924.7|1923.9|1926.2|1925.4|1921.7|1920.9|3231
1627959600000|2021-08-03 03:00:00|1924.2|1923.4|1925.7|1924.9|1928.7|1927.9|1923.7|1922.9|2239
1627963200000|2021-08-03 04:00:00|1926.2|1925.4|1928.2|1927.4|1928.7|1927.9|1924.2|1923.4|4103
1627966800000|2021-08-03 05:00:00|1928.4|1927.6|1930.2|1929.4|1932.7|1931.9|1927.7|1926.9|7865
1627970400000|2021-08-03 06:00:00|1930.7|1929.9|1929.8|1927.8|1931.7|1930.9|1928|1926|2922
1627974000000|2021-08-03 07:00:00|1929.7|1927.7|1929.6|1928.4|1930.9|1929.7|1927.4|1925.4|478
1627977600000|2021-08-03 08:00:00|1929.9|1928.7|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|511
1627981200000|2021-08-03 09:00:00|1929.1|1927.9|1930.4|1929.2|1930.9|1929.7|1927.9|1926.7|553
1627984800000|2021-08-03 10:00:00|1930.6|1929.4|1932.9|1931.7|1932.9|1931.7|1930.4|1929.2|376
1627988400000|2021-08-03 11:00:00|1932.4|1931.2|1931.4|1930.2|1932.6|1931.4|1931.4|1930.2|237
1627992000000|2021-08-03 12:00:00|1930.9|1929.7|1925.9|1924.7|1931.4|1930.2|1924.4|1923.2|918
1627995600000|2021-08-03 13:00:00|1925.4|1924.2|1915.1|1913.9|1925.9|1924.7|1914.9|1913.7|1773
1627999200000|2021-08-03 14:00:00|1914.9|1913.7|1921.9|1920.7|1922.9|1921.7|1914.4|1913.2|2194
1628002800000|2021-08-03 15:00:00|1922.4|1921.2|1929.1|1927.9|1929.4|1928.2|1920.9|1919.7|1349
1628006400000|2021-08-03 16:00:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1926.9|1925.7|306
1628010000000|2021-08-03 17:00:00|1929.9|1928.7|1929.9|1928.7|1931.4|1930.2|1929.4|1928.2|407
1628013600000|2021-08-03 18:00:00|1930.4|1929.2|1930.9|1929.7|1932.1|1930.9|1928.9|1927.7|512
1628017200000|2021-08-03 19:00:00|1931.4|1930.2|1934.4|1933.2|1934.4|1933.2|1930.9|1929.7|1093
1628020800000|2021-08-03 20:00:00|1933.9|1932.7|1931.9|1929.9|1934.4|1933.2|1931.5|1929.5|384
1628024400000|2021-08-03 21:00:00|1932|1930|1932|1930|1932.1|1930.1|1931.8|1929.8|0
1628028000000|2021-08-03 22:00:00|1932.2|1930.2|1933|1931|1933|1931|1932|1930|0
1628031600000|2021-08-03 23:00:00|1932.9|1930.9|1929.9|1928.7|1933|1931|1928.9|1927.7|800
1628035200000|2021-08-04 00:00:00|1929.7|1928.9|1926.2|1925.4|1931.7|1930.9|1920.2|1919.4|7080
1628038800000|2021-08-04 01:00:00|1925.7|1924.9|1927.2|1926.4|1927.9|1927.1|1922.7|1921.9|2789
1628042400000|2021-08-04 02:00:00|1927.4|1926.6|1925.7|1924.9|1927.7|1926.9|1925.2|1924.4|1664
1628046000000|2021-08-04 03:00:00|1925.2|1924.4|1923.2|1922.4|1927.2|1926.4|1922.7|1921.9|2019
1628049600000|2021-08-04 04:00:00|1922.7|1921.9|1919.7|1918.9|1924.2|1923.4|1918.7|1917.9|3434
1628053200000|2021-08-04 05:00:00|1919.4|1918.6|1920.7|1919.9|1922.7|1921.9|1919.2|1918.4|5309
1628056800000|2021-08-04 06:00:00|1921.2|1920.4|1923|1921|1923.9|1921.9|1920.9|1919.6|3551
1628060400000|2021-08-04 07:00:00|1923.3|1921.3|1922.4|1921.2|1924.8|1923.2|1921.6|1919.6|551
1628064000000|2021-08-04 08:00:00|1921.9|1920.7|1923.4|1922.2|1924.4|1923.2|1921.6|1920.4|543
1628067600000|2021-08-04 09:00:00|1923.9|1922.7|1924.4|1923.2|1924.9|1923.7|1922.4|1921.2|518
1628071200000|2021-08-04 10:00:00|1924.6|1923.4|1923.9|1922.7|1924.9|1923.7|1923.1|1921.9|263
1628074800000|2021-08-04 11:00:00|1924.1|1922.9|1918.9|1917.7|1924.1|1922.9|1918.4|1917.2|701
1628078400000|2021-08-04 12:00:00|1918.6|1917.4|1914.4|1913.2|1919.4|1918.2|1913.4|1912.2|1060
1628082000000|2021-08-04 13:00:00|1913.9|1912.7|1916.4|1915.2|1918.4|1917.2|1912.9|1911.7|1890
1628085600000|2021-08-04 14:00:00|1916.9|1915.7|1921.4|1920.2|1923.4|1922.2|1916.9|1915.7|1957
1628089200000|2021-08-04 15:00:00|1920.9|1919.7|1919.4|1918.2|1922.4|1921.2|1918.9|1917.7|917
1628092800000|2021-08-04 16:00:00|1919.9|1918.7|1919.9|1918.7|1920.9|1919.7|1918.4|1917.2|150
1628096400000|2021-08-04 17:00:00|1919.4|1918.2|1920.6|1919.4|1921.4|1920.2|1919.4|1918.2|170
1628100000000|2021-08-04 18:00:00|1920.9|1919.7|1919.4|1918.2|1921.4|1920.2|1918.9|1917.7|235
1628103600000|2021-08-04 19:00:00|1919.6|1918.4|1918.9|1917.7|1919.9|1918.7|1917.4|1916.2|357
1628107200000|2021-08-04 20:00:00|1918.6|1917.4|1916.8|1914.8|1918.6|1917.4|1916.2|1914.2|214
1628110800000|2021-08-04 21:00:00|1916.7|1914.7|1916.6|1914.6|1916.8|1914.8|1916.3|1914.3|0
1628114400000|2021-08-04 22:00:00|1916.7|1914.7|1916.3|1914.3|1917.1|1915.1|1916|1914|0
1628118000000|2021-08-04 23:00:00|1916.5|1914.5|1917.4|1916.2|1917.9|1916.7|1913.8|1911.8|692
1628121600000|2021-08-05 00:00:00|1917.2|1916.4|1926.2|1925.4|1929.2|1928.4|1917.2|1916.4|6381
1628125200000|2021-08-05 01:00:00|1925.7|1924.9|1923.7|1922.9|1926.7|1925.9|1923.2|1922.4|2724
1628128800000|2021-08-05 02:00:00|1924.2|1923.4|1925.7|1924.9|1927.2|1926.4|1923.2|1922.4|1674
1628132400000|2021-08-05 03:00:00|1926.2|1925.4|1927.7|1926.9|1928.2|1927.4|1926.2|1925.4|1695
1628136000000|2021-08-05 04:00:00|1928.2|1927.4|1926.2|1925.4|1928.2|1927.4|1926.2|1925.4|1585
1628139600000|2021-08-05 05:00:00|1926.7|1925.9|1929.2|1928.4|1929.2|1928.4|1926.2|1925.4|4034
1628143200000|2021-08-05 06:00:00|1928.7|1927.9|1925.7|1923.7|1928.8|1927.9|1924.8|1922.8|1922
1628146800000|2021-08-05 07:00:00|1925.8|1923.8|1930.4|1929.2|1931.4|1930.2|1925.4|1923.4|557
1628150400000|2021-08-05 08:00:00|1929.9|1928.7|1929.9|1928.7|1930.9|1929.7|1928.4|1927.2|512
1628154000000|2021-08-05 09:00:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|330
1628157600000|2021-08-05 10:00:00|1929.4|1928.2|1926.9|1925.7|1929.9|1928.7|1926.4|1925.2|302
1628161200000|2021-08-05 11:00:00|1926.4|1925.2|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|342
1628164800000|2021-08-05 12:00:00|1927.4|1926.2|1928.4|1927.2|1929.4|1928.2|1926.9|1925.7|354
1628168400000|2021-08-05 13:00:00|1928.6|1927.4|1932.9|1931.7|1932.9|1931.7|1928.6|1927.4|1013
1628172000000|2021-08-05 14:00:00|1933.4|1932.2|1932.9|1931.7|1934.9|1933.7|1931.4|1930.2|982
1628175600000|2021-08-05 15:00:00|1933.4|1932.2|1933.9|1932.7|1934.4|1933.2|1932.4|1931.2|645
1628179200000|2021-08-05 16:00:00|1933.4|1932.2|1931.9|1930.7|1933.9|1932.7|1931.4|1930.2|436
1628182800000|2021-08-05 17:00:00|1932.4|1931.2|1934.4|1933.2|1934.4|1933.2|1931.9|1930.7|320
1628186400000|2021-08-05 18:00:00|1934.9|1933.7|1932.4|1931.2|1934.9|1933.7|1932.4|1931.2|314
1628190000000|2021-08-05 19:00:00|1932.9|1931.7|1933.4|1932.2|1933.6|1932.4|1930.9|1929.7|523
1628193600000|2021-08-05 20:00:00|1932.9|1931.7|1935.7|1933.7|1936|1934|1932.9|1931.7|149
1628197200000|2021-08-05 21:00:00|1935.6|1933.6|1935.5|1933.5|1935.8|1933.8|1935.4|1933.4|0
1628200800000|2021-08-05 22:00:00|1935.4|1933.4|1935.7|1933.7|1936.7|1934.7|1935.2|1933.2|0
1628204400000|2021-08-05 23:00:00|1935.5|1933.5|1925.9|1924.7|1935.7|1933.7|1925.9|1924.7|1507
1628208000000|2021-08-06 00:00:00|1925.7|1924.9|1927.2|1926.4|1933.2|1932.4|1925.2|1924.4|6046
1628211600000|2021-08-06 01:00:00|1926.7|1925.9|1929.2|1928.4|1929.7|1928.9|1922.7|1921.9|5371
1628215200000|2021-08-06 02:00:00|1928.7|1927.9|1930.3|1929.5|1930.5|1929.7|1926.2|1925.4|1755
1628218800000|2021-08-06 03:00:00|1930.8|1930|1931.8|1931|1932.8|1932|1929.8|1929|3115
1628222400000|2021-08-06 04:00:00|1931.3|1930.5|1929.8|1929|1931.8|1931|1929.8|1929|1763
1628226000000|2021-08-06 05:00:00|1929.5|1928.7|1930.3|1929.5|1930.3|1929.5|1927.8|1927|3906
1628229600000|2021-08-06 06:00:00|1928.3|1927.5|1932|1930|1934.6|1932.6|1928.3|1927.5|2544
1628233200000|2021-08-06 07:00:00|1932.2|1930.2|1930|1928.8|1932.8|1930.8|1928.7|1927.5|408
1628236800000|2021-08-06 08:00:00|1929.5|1928.3|1931|1929.8|1931.5|1930.3|1929|1927.8|156
1628240400000|2021-08-06 09:00:00|1931.5|1930.3|1931|1929.8|1932|1930.8|1930.2|1929|189
1628244000000|2021-08-06 10:00:00|1930.5|1929.3|1931|1929.8|1932|1930.8|1930.5|1929.3|221
1628247600000|2021-08-06 11:00:00|1931.5|1930.3|1931|1929.8|1931.5|1930.3|1930.7|1929.5|143
1628251200000|2021-08-06 12:00:00|1931.2|1930|1935|1933.8|1936|1934.8|1928.5|1927.3|1667
1628254800000|2021-08-06 13:00:00|1935.5|1934.3|1937.5|1936.3|1940.5|1939.3|1935|1933.8|1520
1628258400000|2021-08-06 14:00:00|1937.7|1936.5|1938|1936.8|1938.5|1937.3|1936.5|1935.3|754
1628262000000|2021-08-06 15:00:00|1938.5|1937.3|1938.5|1937.3|1939|1937.8|1936.5|1935.3|659
1628265600000|2021-08-06 16:00:00|1938.2|1937|1939|1937.8|1940|1938.8|1938.2|1937|425
1628269200000|2021-08-06 17:00:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1938|1936.8|116
1628272800000|2021-08-06 18:00:00|1938.5|1937.3|1935.5|1934.3|1939|1937.8|1935.2|1934|210
1628276400000|2021-08-06 19:00:00|1936|1934.8|1937.5|1936.3|1938.5|1937.3|1934.5|1933.3|444
1628280000000|2021-08-06 20:00:00|1937|1935.8|1938.5|1936.5|1939.6|1937.6|1937|1935.8|125
1628460000000|2021-08-08 22:00:00|1938.7|1936.7|1936.5|1934.5|1938.8|1936.8|1935.9|1933.9|0
1628463600000|2021-08-08 23:00:00|1936.4|1934.4|1931.5|1929.5|1936.4|1934.4|1930.7|1928.7|0
1628467200000|2021-08-09 00:00:00|1931.4|1929.4|1928.6|1926.6|1931.4|1929.4|1927.1|1925.1|0
1628470800000|2021-08-09 01:00:00|1928.8|1926.8|1930.4|1928.4|1931.6|1929.6|1927.8|1925.8|0
1628474400000|2021-08-09 02:00:00|1930.7|1928.7|1933.2|1931.2|1933.7|1931.7|1930.4|1928.4|0
1628478000000|2021-08-09 03:00:00|1933.5|1931.5|1933.5|1931.5|1934.4|1932.4|1932.9|1930.9|0
1628481600000|2021-08-09 04:00:00|1933.6|1931.6|1933.9|1931.9|1934.3|1932.3|1932.3|1930.3|0
1628485200000|2021-08-09 05:00:00|1933.8|1931.8|1930.6|1928.6|1934.1|1932.1|1929.9|1927.9|0
1628488800000|2021-08-09 06:00:00|1930.5|1928.5|1931.9|1929.9|1932.5|1930.5|1929.1|1927.1|0
1628492400000|2021-08-09 07:00:00|1931.7|1929.7|1933.2|1931.2|1935.2|1933.2|1931.1|1929.1|0
1628496000000|2021-08-09 08:00:00|1933.3|1931.3|1932.7|1930.7|1933.8|1931.8|1931.6|1929.6|0
1628499600000|2021-08-09 09:00:00|1932.5|1930.5|1933.3|1931.3|1933.6|1931.6|1931.1|1929.1|0
1628503200000|2021-08-09 10:00:00|1933.1|1931.1|1932|1930|1934.2|1932.2|1932|1930|0
1628506800000|2021-08-09 11:00:00|1931.9|1929.9|1933.3|1931.3|1933.5|1931.5|1931.4|1929.4|0
1628510400000|2021-08-09 12:00:00|1933|1931|1934|1932|1934.5|1932.5|1931.5|1929.5|0
1628514000000|2021-08-09 13:00:00|1934.1|1932.1|1933.5|1931.5|1935.5|1933.5|1930.5|1928.5|0
1628517600000|2021-08-09 14:00:00|1933.2|1931.2|1936.5|1934.5|1937.2|1935.2|1932.4|1930.4|0
1628521200000|2021-08-09 15:00:00|1936.4|1934.4|1938.7|1936.7|1938.7|1936.7|1935.6|1933.6|0
1628524800000|2021-08-09 16:00:00|1938.4|1936.4|1938.4|1936.4|1939|1937|1937.7|1935.7|0
1628528400000|2021-08-09 17:00:00|1938.1|1936.1|1937.8|1935.8|1938.8|1936.8|1937.5|1935.5|0
1628532000000|2021-08-09 18:00:00|1937.9|1935.9|1940.6|1938.6|1941.6|1939.6|1937.6|1935.6|0
1628535600000|2021-08-09 19:00:00|1940.3|1938.3|1940.1|1938.1|1941.2|1939.2|1939|1937|0
1628539200000|2021-08-09 20:00:00|1940.2|1938.2|1940.6|1938.6|1941.8|1939.8|1940.1|1938.1|0
1628542800000|2021-08-09 21:00:00|1940.5|1938.5|1940.7|1938.7|1941|1939|1940.5|1938.5|0
1628546400000|2021-08-09 22:00:00|1940.5|1938.5|1940.3|1938.3|1941.1|1939.1|1938.7|1936.7|0
1628550000000|2021-08-09 23:00:00|1940.5|1938.5|1934|1932.8|1941|1939.3|1934|1932.8|2261
1628553600000|2021-08-10 00:00:00|1933.8|1933|1949.3|1948.5|1951.3|1950.5|1933.3|1932.5|10292
1628557200000|2021-08-10 01:00:00|1949.8|1949|1941.3|1940.5|1951.3|1950.5|1940.8|1940|6462
1628560800000|2021-08-10 02:00:00|1940.8|1940|1937.3|1936.5|1941.8|1941|1936.8|1936|3600
1628564400000|2021-08-10 03:00:00|1937.8|1937|1935.8|1935|1938.3|1937.5|1934.3|1933.5|3162
1628568000000|2021-08-10 04:00:00|1935.3|1934.5|1936.3|1935.5|1936.3|1935.5|1931.8|1931|2745
1628571600000|2021-08-10 05:00:00|1935.8|1935|1936.3|1935.5|1938.3|1937.5|1934.3|1933.5|4849
1628575200000|2021-08-10 06:00:00|1935.8|1935|1937.4|1935.4|1938.2|1936.5|1935.8|1934.6|2484
1628578800000|2021-08-10 07:00:00|1937.3|1935.3|1938|1936.8|1941.5|1940.3|1936.6|1934.6|637
1628582400000|2021-08-10 08:00:00|1938.2|1937|1936.7|1935.5|1939.5|1938.3|1935.5|1934.3|863
1628586000000|2021-08-10 09:00:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1935.5|1934.3|382
1628589600000|2021-08-10 10:00:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936|1934.8|282
1628593200000|2021-08-10 11:00:00|1936.5|1935.3|1937.5|1936.3|1938.5|1937.3|1936|1934.8|204
1628596800000|2021-08-10 12:00:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936|1934.8|228
1628600400000|2021-08-10 13:00:00|1937.5|1936.3|1941.5|1940.3|1941.5|1940.3|1937|1935.8|1491
1628604000000|2021-08-10 14:00:00|1941|1939.8|1941|1939.8|1943|1941.8|1939.5|1938.3|2061
1628607600000|2021-08-10 15:00:00|1940.5|1939.3|1942|1940.8|1942.5|1941.3|1939.5|1938.3|1271
1628611200000|2021-08-10 16:00:00|1942.5|1941.3|1945|1943.8|1945|1943.8|1942|1940.8|726
1628614800000|2021-08-10 17:00:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1943.5|1942.3|601
1628618400000|2021-08-10 18:00:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1943.2|1942|496
1628622000000|2021-08-10 19:00:00|1945|1943.8|1946|1944.8|1946|1944.8|1944|1942.8|707
1628625600000|2021-08-10 20:00:00|1945.7|1944.5|1948|1946|1948.2|1946.2|1945.2|1944|182
1628629200000|2021-08-10 21:00:00|1947.8|1945.8|1947.9|1945.9|1948.1|1946.1|1947.8|1945.8|0
1628632800000|2021-08-10 22:00:00|1948|1946|1949.4|1947.4|1950.3|1948.3|1947.4|1945.4|0
1628636400000|2021-08-10 23:00:00|1949.5|1947.5|1949|1947.8|1950.5|1949.3|1945.5|1944.3|1371
1628640000000|2021-08-11 00:00:00|1948.8|1948|1951.3|1950.5|1954.8|1954|1947.8|1947|5740
1628643600000|2021-08-11 01:00:00|1950.8|1950|1954.2|1953.4|1954.7|1953.9|1948.3|1947.5|3934
1628647200000|2021-08-11 02:00:00|1954.7|1953.9|1956.2|1955.4|1957.2|1956.4|1954.2|1953.4|3830
1628650800000|2021-08-11 03:00:00|1956.7|1955.9|1954.7|1953.9|1956.7|1955.9|1954.2|1953.4|2966
1628654400000|2021-08-11 04:00:00|1954.4|1953.6|1953.7|1952.9|1955.2|1954.4|1952.2|1951.4|2902
1628658000000|2021-08-11 05:00:00|1953.4|1952.6|1953.7|1952.9|1954.7|1953.9|1951.4|1950.6|5504
1628661600000|2021-08-11 06:00:00|1953.2|1952.4|1956.6|1954.6|1956.8|1954.9|1952.7|1951.9|3778
1628665200000|2021-08-11 07:00:00|1956.9|1954.9|1955.4|1954.2|1958.4|1956.4|1953.9|1952.7|627
1628668800000|2021-08-11 08:00:00|1954.9|1953.7|1958.4|1957.2|1958.4|1957.2|1954.9|1953.7|710
1628672400000|2021-08-11 09:00:00|1957.9|1956.7|1959.4|1958.2|1959.6|1958.4|1957.4|1956.2|539
1628676000000|2021-08-11 10:00:00|1959.9|1958.7|1961.9|1960.7|1961.9|1960.7|1958.4|1957.2|790
1628679600000|2021-08-11 11:00:00|1961.6|1960.4|1960.9|1959.7|1962.4|1961.2|1960.4|1959.2|313
1628683200000|2021-08-11 12:00:00|1960.4|1959.2|1963.9|1962.7|1965.9|1964.7|1960.4|1959.2|1070
1628686800000|2021-08-11 13:00:00|1964.1|1962.9|1964.4|1963.2|1968.9|1967.7|1962.9|1961.7|1709
1628690400000|2021-08-11 14:00:00|1964.1|1962.9|1962.4|1961.2|1965.4|1964.2|1962.4|1961.2|956
1628694000000|2021-08-11 15:00:00|1962.9|1961.7|1963.4|1962.2|1964.4|1963.2|1960.9|1959.7|658
1628697600000|2021-08-11 16:00:00|1963.1|1961.9|1966.4|1965.2|1966.9|1965.7|1963.1|1961.9|461
1628701200000|2021-08-11 17:00:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1964.9|1963.7|293
1628704800000|2021-08-11 18:00:00|1965.9|1964.7|1966.4|1965.2|1966.9|1965.7|1965.4|1964.2|238
1628708400000|2021-08-11 19:00:00|1966.9|1965.7|1966.9|1965.7|1967.1|1965.9|1965.9|1964.7|387
1628712000000|2021-08-11 20:00:00|1966.4|1965.2|1967|1965|1967.3|1965.7|1966.4|1964.5|163
1628715600000|2021-08-11 21:00:00|1966.9|1964.9|1966.6|1964.6|1967|1965|1966.6|1964.6|0
1628719200000|2021-08-11 22:00:00|1966.7|1964.7|1966.4|1964.4|1967.5|1965.5|1966.4|1964.4|0
1628722800000|2021-08-11 23:00:00|1966.1|1964.1|1963.6|1962.4|1967.6|1965.7|1962.4|1961.2|1558
1628726400000|2021-08-12 00:00:00|1963.4|1962.6|1961.7|1960.9|1971.2|1970.4|1961.2|1960.4|7276
1628730000000|2021-08-12 01:00:00|1961.4|1960.6|1958.2|1957.4|1963.7|1962.9|1957.2|1956.4|2881
1628733600000|2021-08-12 02:00:00|1957.7|1956.9|1955.7|1954.9|1960.2|1959.4|1955.2|1954.4|2285
1628737200000|2021-08-12 03:00:00|1955.9|1955.1|1956.7|1955.9|1960.7|1959.9|1955.9|1955.1|2997
1628740800000|2021-08-12 04:00:00|1957.2|1956.4|1957.2|1956.4|1958.7|1957.9|1955.7|1954.9|3593
1628744400000|2021-08-12 05:00:00|1956.9|1956.1|1954.2|1953.4|1956.9|1956.1|1952.7|1951.9|5337
1628748000000|2021-08-12 06:00:00|1954.7|1953.9|1955|1953|1956.3|1954.9|1953.3|1951.3|2412
1628751600000|2021-08-12 07:00:00|1955.1|1953.1|1955.4|1954.2|1956.1|1954.9|1953.8|1951.8|650
1628755200000|2021-08-12 08:00:00|1955.1|1953.9|1955.9|1954.7|1956.9|1955.7|1953.9|1952.7|404
1628758800000|2021-08-12 09:00:00|1956.1|1954.9|1957.4|1956.2|1957.4|1956.2|1955.9|1954.7|286
1628762400000|2021-08-12 10:00:00|1956.9|1955.7|1960.4|1959.2|1961.4|1960.2|1955.9|1954.7|1543
1628766000000|2021-08-12 11:00:00|1960.9|1959.7|1958.9|1957.7|1960.9|1959.7|1958.9|1957.7|256
1628769600000|2021-08-12 12:00:00|1959.4|1958.2|1956.9|1955.7|1959.4|1958.2|1956.4|1955.2|648
1628773200000|2021-08-12 13:00:00|1957.1|1955.9|1952.4|1951.2|1958.4|1957.2|1950.9|1949.7|978
1628776800000|2021-08-12 14:00:00|1951.9|1950.7|1957.4|1956.2|1957.4|1956.2|1951.1|1949.9|1842
1628780400000|2021-08-12 15:00:00|1956.9|1955.7|1957.9|1956.7|1958.4|1957.2|1954.9|1953.7|876
1628784000000|2021-08-12 16:00:00|1957.4|1956.2|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|363
1628787600000|2021-08-12 17:00:00|1958.1|1956.9|1959.4|1958.2|1959.9|1958.7|1957.9|1956.7|435
1628791200000|2021-08-12 18:00:00|1959.1|1957.9|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|405
1628794800000|2021-08-12 19:00:00|1959.6|1958.4|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|366
1628798400000|2021-08-12 20:00:00|1959.9|1958.7|1962.2|1960.2|1963.4|1961.4|1959.6|1958.4|231
1628802000000|2021-08-12 21:00:00|1962.3|1960.3|1962.1|1960.1|1962.3|1960.3|1962|1960|0
1628805600000|2021-08-12 22:00:00|1962.2|1960.2|1960.8|1958.8|1962.2|1960.2|1960.8|1958.8|0
1628809200000|2021-08-12 23:00:00|1960.6|1958.6|1958.1|1956.9|1963.6|1962.4|1958.1|1956.9|1106
1628812800000|2021-08-13 00:00:00|1958.2|1957.4|1956.2|1955.4|1960.2|1959.4|1953.7|1952.9|6221
1628816400000|2021-08-13 01:00:00|1955.7|1954.9|1957.2|1956.4|1960.2|1959.4|1954.7|1953.9|2591
1628820000000|2021-08-13 02:00:00|1957.7|1956.9|1955.2|1954.4|1960.7|1959.9|1955.2|1954.4|1503
1628823600000|2021-08-13 03:00:00|1955.4|1954.6|1958.2|1957.4|1959.7|1958.9|1955.4|1954.6|1729
1628827200000|2021-08-13 04:00:00|1958.7|1957.9|1958.2|1957.4|1960.2|1959.4|1957.7|1956.9|1368
1628830800000|2021-08-13 05:00:00|1958.7|1957.9|1957.7|1956.9|1959.7|1958.9|1955.2|1954.4|5295
1628834400000|2021-08-13 06:00:00|1956.7|1955.9|1958.4|1956.4|1958.7|1956.9|1955.7|1954.9|2315
1628838000000|2021-08-13 07:00:00|1958.7|1956.7|1958.9|1957.7|1959.4|1958.2|1957.8|1955.8|239
1628841600000|2021-08-13 08:00:00|1958.6|1957.4|1960.9|1959.7|1960.9|1959.7|1958.4|1957.2|257
1628845200000|2021-08-13 09:00:00|1961.1|1959.9|1961.9|1960.7|1961.9|1960.7|1959.9|1958.7|275
1628848800000|2021-08-13 10:00:00|1961.4|1960.2|1959.4|1958.2|1961.9|1960.7|1958.9|1957.7|397
1628852400000|2021-08-13 11:00:00|1959.1|1957.9|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|305
1628856000000|2021-08-13 12:00:00|1959.9|1958.7|1957.9|1956.7|1959.9|1958.7|1956.9|1955.7|854
1628859600000|2021-08-13 13:00:00|1957.4|1956.2|1956.9|1955.7|1959.4|1958.2|1956.4|1955.2|805
1628863200000|2021-08-13 14:00:00|1956.4|1955.2|1954.9|1953.7|1956.9|1955.7|1951.9|1950.7|881
1628866800000|2021-08-13 15:00:00|1954.4|1953.2|1953.9|1952.7|1956.4|1955.2|1953.4|1952.2|1005
1628870400000|2021-08-13 16:00:00|1954.4|1953.2|1951.9|1950.7|1954.4|1953.2|1951.4|1950.2|316
1628874000000|2021-08-13 17:00:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1948.9|1947.7|360
1628877600000|2021-08-13 18:00:00|1950.9|1949.7|1948.9|1947.7|1951.9|1950.7|1948.4|1947.2|189
1628881200000|2021-08-13 19:00:00|1949.4|1948.2|1952.4|1951.2|1952.4|1951.2|1948.4|1947.2|397
1628884800000|2021-08-13 20:00:00|1952.6|1951.4|1948|1946|1952.6|1951.4|1947.9|1945.9|208
1629064800000|2021-08-15 22:00:00|1949.1|1947.1|1951.4|1949.4|1951.7|1949.7|1948.5|1946.5|0
1629068400000|2021-08-15 23:00:00|1951.7|1949.7|1947.6|1946.4|1951.7|1949.7|1946.6|1945.4|1196
1629072000000|2021-08-16 00:00:00|1947.4|1946.6|1925.7|1924.9|1948.7|1947.9|1923.2|1922.4|15056
1629075600000|2021-08-16 01:00:00|1925.2|1924.4|1924.7|1923.9|1929.4|1928.6|1924.2|1923.4|5460
1629079200000|2021-08-16 02:00:00|1924.2|1923.4|1922.7|1921.9|1924.2|1923.4|1921.2|1920.4|3593
1629082800000|2021-08-16 03:00:00|1923.2|1922.4|1922.2|1921.4|1924.2|1923.4|1919.2|1918.4|3606
1629086400000|2021-08-16 04:00:00|1921.9|1921.1|1923.7|1922.9|1924.7|1923.9|1921.7|1920.9|3445
1629090000000|2021-08-16 05:00:00|1924.2|1923.4|1926.7|1925.9|1926.7|1925.9|1922.7|1921.9|7512
1629093600000|2021-08-16 06:00:00|1925.7|1924.9|1923.9|1921.9|1926.6|1924.9|1921.9|1919.9|3129
1629097200000|2021-08-16 07:00:00|1924|1922|1925.4|1924.2|1928.1|1926.1|1921.2|1919.2|760
1629100800000|2021-08-16 08:00:00|1924.9|1923.7|1924.4|1923.2|1926.4|1925.2|1923.9|1922.7|729
1629104400000|2021-08-16 09:00:00|1924.6|1923.4|1924.9|1923.7|1926.9|1925.7|1923.9|1922.7|713
1629108000000|2021-08-16 10:00:00|1925.4|1924.2|1925.4|1924.2|1926.4|1925.2|1919.6|1918.4|922
1629111600000|2021-08-16 11:00:00|1925.9|1924.7|1924.9|1923.7|1926.9|1925.7|1924.9|1923.7|392
1629115200000|2021-08-16 12:00:00|1924.6|1923.4|1924.4|1923.2|1925.9|1924.7|1922.4|1921.2|592
1629118800000|2021-08-16 13:00:00|1924.6|1923.4|1919.9|1918.7|1925.4|1924.2|1917.4|1916.2|1530
1629122400000|2021-08-16 14:00:00|1919.4|1918.2|1923.4|1922.2|1923.4|1922.2|1918.9|1917.7|2870
1629126000000|2021-08-16 15:00:00|1923.1|1921.9|1928.4|1927.2|1929.9|1928.7|1922.9|1921.7|1479
1629129600000|2021-08-16 16:00:00|1928.9|1927.7|1927.4|1926.2|1929.1|1927.9|1926.9|1925.7|801
1629133200000|2021-08-16 17:00:00|1926.9|1925.7|1927.4|1926.2|1928.4|1927.2|1926.4|1925.2|650
1629136800000|2021-08-16 18:00:00|1927.1|1925.9|1928.9|1927.7|1930.4|1929.2|1926.9|1925.7|956
1629140400000|2021-08-16 19:00:00|1928.6|1927.4|1931.9|1930.7|1931.9|1930.7|1928.4|1927.2|952
1629144000000|2021-08-16 20:00:00|1932.4|1931.2|1931|1929|1932.4|1931.2|1930.4|1928.4|135
1629147600000|2021-08-16 21:00:00|1931.1|1929.1|1931.3|1929.3|1931.3|1929.3|1931.1|1929.1|0
1629151200000|2021-08-16 22:00:00|1931.2|1929.2|1930.9|1928.9|1931.7|1929.7|1929.6|1927.6|0
1629154800000|2021-08-16 23:00:00|1930.8|1928.8|1932.4|1931.2|1935.4|1934.2|1930.5|1928.5|1031
1629158400000|2021-08-17 00:00:00|1932.2|1931.4|1925.2|1924.4|1936.7|1935.9|1923.2|1922.4|7663
1629162000000|2021-08-17 01:00:00|1925.7|1924.9|1922.2|1921.4|1926.7|1925.9|1920.7|1919.9|4360
1629165600000|2021-08-17 02:00:00|1921.7|1920.9|1924.2|1923.4|1925.7|1924.9|1921.2|1920.4|2382
1629169200000|2021-08-17 03:00:00|1923.7|1922.9|1922.2|1921.4|1924.7|1923.9|1920.4|1919.6|2071
1629172800000|2021-08-17 04:00:00|1921.7|1920.9|1924.2|1923.4|1925.2|1924.4|1921.2|1920.4|2379
1629176400000|2021-08-17 05:00:00|1924.4|1923.6|1914.7|1913.9|1924.4|1923.6|1914.7|1913.9|10102
1629180000000|2021-08-17 06:00:00|1915.2|1914.4|1913|1911|1916.9|1914.9|1910.5|1908.5|4214
1629183600000|2021-08-17 07:00:00|1912.9|1910.9|1914.9|1913.7|1916.4|1915.2|1906|1904|1900
1629187200000|2021-08-17 08:00:00|1915.1|1913.9|1914.4|1913.2|1917.9|1916.7|1912.9|1911.7|1372
1629190800000|2021-08-17 09:00:00|1914.9|1913.7|1914.9|1913.7|1916.9|1915.7|1913.9|1912.7|637
1629194400000|2021-08-17 10:00:00|1914.4|1913.2|1912.9|1911.7|1914.9|1913.7|1911.6|1910.4|776
1629198000000|2021-08-17 11:00:00|1913.1|1911.9|1911.9|1910.7|1913.4|1912.2|1909.4|1908.2|714
1629201600000|2021-08-17 12:00:00|1911.6|1910.4|1914.4|1913.2|1914.9|1913.7|1907.9|1906.7|1015
1629205200000|2021-08-17 13:00:00|1913.9|1912.7|1913.9|1912.7|1916.4|1915.2|1910.9|1909.7|1264
1629208800000|2021-08-17 14:00:00|1913.6|1912.4|1919.4|1918.2|1921.9|1920.7|1912.9|1911.7|1906
1629212400000|2021-08-17 15:00:00|1919.9|1918.7|1917.4|1916.2|1921.4|1920.2|1916.9|1915.7|1731
1629216000000|2021-08-17 16:00:00|1916.9|1915.7|1910.9|1909.7|1917.9|1916.7|1910.6|1909.4|922
1629219600000|2021-08-17 17:00:00|1910.6|1909.4|1914.4|1913.2|1914.9|1913.7|1910.4|1909.2|773
1629223200000|2021-08-17 18:00:00|1914.1|1912.9|1917.4|1916.2|1917.9|1916.7|1913.4|1912.2|522
1629226800000|2021-08-17 19:00:00|1917.6|1916.4|1920.9|1919.7|1922.4|1921.2|1917.4|1916.2|878
1629230400000|2021-08-17 20:00:00|1920.4|1919.2|1919.6|1917.6|1921.4|1920.2|1918.9|1917.3|228
1629234000000|2021-08-17 21:00:00|1919.7|1917.7|1919.5|1917.5|1919.7|1917.7|1919.4|1917.4|0
1629237600000|2021-08-17 22:00:00|1919.3|1917.3|1919.8|1917.8|1921.5|1919.5|1919.1|1917.1|0
1629241200000|2021-08-17 23:00:00|1920|1918|1915.4|1914.2|1920.8|1918.8|1915.4|1914.1|1011
1629244800000|2021-08-18 00:00:00|1915.2|1914.4|1919.2|1918.4|1921.7|1920.9|1910.7|1909.9|8696
1629248400000|2021-08-18 01:00:00|1919.7|1918.9|1921.4|1920.6|1924.2|1923.4|1918.2|1917.4|4207
1629252000000|2021-08-18 02:00:00|1921.7|1920.9|1928.7|1927.9|1929.2|1928.4|1920.7|1919.9|3763
1629255600000|2021-08-18 03:00:00|1929.2|1928.4|1928.2|1927.4|1932.2|1931.4|1928.2|1927.4|3808
1629259200000|2021-08-18 04:00:00|1928.7|1927.9|1926.7|1925.9|1930.7|1929.9|1926.7|1925.9|2832
1629262800000|2021-08-18 05:00:00|1926.9|1926.1|1925.2|1924.4|1927.7|1926.9|1923.4|1922.6|5794
1629266400000|2021-08-18 06:00:00|1925.1|1924.3|1923.7|1921.7|1926.4|1924.4|1922.1|1921.2|2867
1629270000000|2021-08-18 07:00:00|1924|1922|1920.3|1919.1|1925|1923|1919.3|1918.1|606
1629273600000|2021-08-18 08:00:00|1920.8|1919.6|1921.3|1920.1|1923.3|1922.1|1918.3|1917.1|866
1629277200000|2021-08-18 09:00:00|1921.1|1919.9|1920.8|1919.6|1922.8|1921.6|1920.8|1919.6|537
1629280800000|2021-08-18 10:00:00|1920.6|1919.4|1922.8|1921.6|1923.3|1922.1|1919.8|1918.6|506
1629284400000|2021-08-18 11:00:00|1923.3|1922.1|1923.3|1922.1|1923.8|1922.6|1921.8|1920.6|223
1629288000000|2021-08-18 12:00:00|1923.6|1922.4|1923.3|1922.1|1924.8|1923.6|1921.3|1920.1|759
1629291600000|2021-08-18 13:00:00|1922.8|1921.6|1927.3|1926.1|1927.8|1926.6|1922.3|1921.1|1574
1629295200000|2021-08-18 14:00:00|1927.6|1926.4|1925.3|1924.1|1927.8|1926.6|1924.8|1923.6|1431
1629298800000|2021-08-18 15:00:00|1924.8|1923.6|1926.3|1925.1|1927.3|1926.1|1924.1|1922.9|816
1629302400000|2021-08-18 16:00:00|1926.8|1925.6|1926.3|1925.1|1927.8|1926.6|1925.8|1924.6|417
1629306000000|2021-08-18 17:00:00|1926.1|1924.9|1926.3|1925.1|1927.8|1926.6|1925.3|1924.1|287
1629309600000|2021-08-18 18:00:00|1926.6|1925.4|1925.8|1924.6|1927.3|1926.1|1921.8|1920.6|751
1629313200000|2021-08-18 19:00:00|1925.3|1924.1|1915.3|1914.1|1925.8|1924.6|1914.8|1913.6|623
1629316800000|2021-08-18 20:00:00|1915.6|1914.4|1913.9|1911.9|1915.8|1914.6|1910.9|1908.9|125
1629320400000|2021-08-18 21:00:00|1914|1912|1914.1|1912.1|1914.5|1912.5|1913.9|1911.9|0
1629324000000|2021-08-18 22:00:00|1914.2|1912.2|1916.8|1914.8|1918.3|1916.3|1913.8|1911.8|0
1629327600000|2021-08-18 23:00:00|1916.7|1914.7|1912.3|1911.1|1917.3|1915.3|1910.8|1909.6|1329
1629331200000|2021-08-19 00:00:00|1912.1|1911.3|1910.1|1909.3|1915.6|1914.8|1910.1|1909.3|6449
1629334800000|2021-08-19 01:00:00|1909.6|1908.8|1912.2|1911.4|1914.7|1913.9|1908.6|1907.8|3937
1629338400000|2021-08-19 02:00:00|1911.7|1910.9|1909.2|1908.4|1912.2|1911.4|1908.7|1907.9|3327
1629342000000|2021-08-19 03:00:00|1909.4|1908.6|1910.2|1909.4|1912.7|1911.9|1908.2|1907.4|2231
1629345600000|2021-08-19 04:00:00|1910.7|1909.9|1910.7|1909.9|1911.7|1910.9|1909.7|1908.9|1973
1629349200000|2021-08-19 05:00:00|1910.2|1909.4|1897.7|1896.9|1911.2|1910.4|1896.2|1895.4|11587
1629352800000|2021-08-19 06:00:00|1898.2|1897.4|1889.7|1887.7|1898.7|1897.9|1889.6|1887.6|3360
1629356400000|2021-08-19 07:00:00|1890|1888|1888.4|1887.2|1892.1|1890.9|1885.9|1883.9|1410
1629360000000|2021-08-19 08:00:00|1887.9|1886.7|1885.4|1884.2|1887.9|1886.7|1878.9|1877.7|2147
1629363600000|2021-08-19 09:00:00|1885.9|1884.7|1890.4|1889.2|1891.4|1890.2|1879.9|1878.7|2130
1629367200000|2021-08-19 10:00:00|1889.9|1888.7|1888.9|1887.7|1893.4|1892.2|1887.9|1886.7|1304
1629370800000|2021-08-19 11:00:00|1889.1|1887.9|1885.9|1884.7|1889.9|1888.7|1884.9|1883.7|1217
1629374400000|2021-08-19 12:00:00|1885.4|1884.2|1886.9|1885.7|1889.9|1888.7|1883.4|1882.2|708
1629378000000|2021-08-19 13:00:00|1886.6|1885.4|1895.9|1894.7|1897.9|1896.7|1886.6|1885.4|2161
1629381600000|2021-08-19 14:00:00|1896.4|1895.2|1895.9|1894.7|1899.9|1898.7|1889.9|1888.7|2058
1629385200000|2021-08-19 15:00:00|1896.1|1894.9|1900.1|1898.9|1900.9|1899.7|1892.9|1891.7|1962
1629388800000|2021-08-19 16:00:00|1899.9|1898.7|1900.4|1899.2|1900.9|1899.7|1897.1|1895.9|816
1629392400000|2021-08-19 17:00:00|1900.9|1899.7|1896.4|1895.2|1900.9|1899.7|1896.4|1895.2|566
1629396000000|2021-08-19 18:00:00|1896.6|1895.4|1897.4|1896.2|1897.9|1896.7|1890.4|1889.2|746
1629399600000|2021-08-19 19:00:00|1897.9|1896.7|1898.4|1897.2|1902.4|1901.2|1896.9|1895.7|801
1629403200000|2021-08-19 20:00:00|1898.6|1897.4|1898.4|1896.4|1899.4|1898.2|1897.8|1895.8|176
1629406800000|2021-08-19 21:00:00|1898.3|1896.3|1898.1|1896.1|1898.4|1896.4|1898|1896|0
1629410400000|2021-08-19 22:00:00|1898.5|1896.5|1897.3|1895.3|1899.1|1897.1|1897|1895|0
1629414000000|2021-08-19 23:00:00|1897.5|1895.5|1893.9|1892.7|1899.6|1898.4|1892.9|1891.7|1811
1629417600000|2021-08-20 00:00:00|1893.7|1892.9|1897.7|1896.9|1904.7|1903.9|1892.7|1891.9|9554
1629421200000|2021-08-20 01:00:00|1897.9|1897.1|1889.2|1888.4|1898.7|1897.9|1885.2|1884.4|5404
1629424800000|2021-08-20 02:00:00|1888.7|1887.9|1889.7|1888.9|1892.2|1891.4|1886.7|1885.9|3283
1629428400000|2021-08-20 03:00:00|1890.2|1889.4|1889.2|1888.4|1894.2|1893.4|1886.2|1885.4|3834
1629432000000|2021-08-20 04:00:00|1889.7|1888.9|1885.7|1884.9|1890.2|1889.4|1881.7|1880.9|4792
1629435600000|2021-08-20 05:00:00|1885.4|1884.6|1880.2|1879.4|1886.2|1885.4|1876.7|1875.9|12068
1629439200000|2021-08-20 06:00:00|1880.7|1879.9|1880.1|1878.1|1882.3|1880.3|1875.7|1874.9|5053
1629442800000|2021-08-20 07:00:00|1880|1878|1877.4|1876.2|1880.6|1878.6|1871.2|1869.2|873
1629446400000|2021-08-20 08:00:00|1877.6|1876.4|1879.9|1878.7|1881.4|1880.2|1874.9|1873.7|1175
1629450000000|2021-08-20 09:00:00|1879.4|1878.2|1879.4|1878.2|1882.4|1881.2|1876.9|1875.7|890
1629453600000|2021-08-20 10:00:00|1879.1|1877.9|1878.9|1877.7|1881.4|1880.2|1876.9|1875.7|542
1629457200000|2021-08-20 11:00:00|1878.4|1877.2|1878.9|1877.7|1881.4|1880.2|1876.4|1875.2|478
1629460800000|2021-08-20 12:00:00|1878.4|1877.2|1883.9|1882.7|1883.9|1882.7|1878.4|1877.2|495
1629464400000|2021-08-20 13:00:00|1883.6|1882.4|1888.4|1887.2|1890.9|1889.7|1883.4|1882.2|1824
1629468000000|2021-08-20 14:00:00|1888.6|1887.4|1886.9|1885.7|1891.4|1890.2|1886.9|1885.7|1715
1629471600000|2021-08-20 15:00:00|1886.4|1885.2|1890.9|1889.7|1890.9|1889.7|1886.4|1885.2|897
1629475200000|2021-08-20 16:00:00|1890.4|1889.2|1894.4|1893.2|1895.4|1894.2|1890.4|1889.2|597
1629478800000|2021-08-20 17:00:00|1894.9|1893.7|1893.4|1892.2|1895.9|1894.7|1893.4|1892.2|437
1629482400000|2021-08-20 18:00:00|1893.6|1892.4|1894.4|1893.2|1894.9|1893.7|1892.9|1891.7|495
1629486000000|2021-08-20 19:00:00|1894.6|1893.4|1898.4|1897.2|1899.9|1898.7|1894.1|1892.9|1043
1629489600000|2021-08-20 20:00:00|1898.1|1896.9|1897.4|1895.4|1899.8|1898.2|1897.2|1895.2|264
1629669600000|2021-08-22 22:00:00|1898.6|1896.6|1898.5|1896.5|1899|1897|1896.8|1894.8|0
1629673200000|2021-08-22 23:00:00|1898.7|1896.7|1900.4|1899.2|1901.9|1900.7|1894.9|1893.7|1903
1629676800000|2021-08-23 00:00:00|1900.2|1899.4|1912.2|1911.4|1915.2|1914.4|1899.2|1898.4|13790
1629680400000|2021-08-23 01:00:00|1912.7|1911.9|1916.7|1915.9|1918.7|1917.9|1910.2|1909.4|5464
1629684000000|2021-08-23 02:00:00|1916.4|1915.6|1916.7|1915.9|1919.2|1918.4|1915.7|1914.9|3049
1629687600000|2021-08-23 03:00:00|1917.2|1916.4|1917.2|1916.4|1917.7|1916.9|1915.2|1914.4|2744
1629691200000|2021-08-23 04:00:00|1917.7|1916.9|1918.7|1917.9|1919.2|1918.4|1916.4|1915.6|3055
1629694800000|2021-08-23 05:00:00|1918.2|1917.4|1916.7|1915.9|1919.2|1918.4|1915.9|1915.1|5767
1629698400000|2021-08-23 06:00:00|1915.7|1914.9|1918|1916|1918.3|1916.4|1915.2|1914.4|3591
1629702000000|2021-08-23 07:00:00|1918.3|1916.3|1915.4|1914.2|1918.6|1916.6|1912.9|1911.7|499
1629705600000|2021-08-23 08:00:00|1915.9|1914.7|1916.9|1915.7|1917.4|1916.2|1913.4|1912.2|815
1629709200000|2021-08-23 09:00:00|1916.4|1915.2|1917.9|1916.7|1918.9|1917.7|1915.4|1914.2|521
1629712800000|2021-08-23 10:00:00|1918.4|1917.2|1920.6|1919.4|1921.4|1920.2|1917.9|1916.7|400
1629716400000|2021-08-23 11:00:00|1920.4|1919.2|1922.9|1921.7|1923.4|1922.2|1919.4|1918.2|715
1629720000000|2021-08-23 12:00:00|1922.4|1921.2|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|665
1629723600000|2021-08-23 13:00:00|1921.9|1920.7|1920.1|1918.9|1921.9|1920.7|1917.6|1916.4|1648
1629727200000|2021-08-23 14:00:00|1919.9|1918.7|1922.9|1921.7|1924.9|1923.7|1919.4|1918.2|1468
1629730800000|2021-08-23 15:00:00|1922.4|1921.2|1922.9|1921.7|1924.4|1923.2|1921.9|1920.7|976
1629734400000|2021-08-23 16:00:00|1923.4|1922.2|1924.6|1923.4|1924.9|1923.7|1923.1|1921.9|315
1629738000000|2021-08-23 17:00:00|1924.9|1923.7|1923.4|1922.2|1924.9|1923.7|1922.9|1921.7|440
1629741600000|2021-08-23 18:00:00|1922.9|1921.7|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|233
1629745200000|2021-08-23 19:00:00|1924.1|1922.9|1921.9|1920.7|1924.9|1923.7|1920.9|1919.7|1042
1629748800000|2021-08-23 20:00:00|1921.6|1920.4|1922.9|1920.9|1923.9|1921.9|1921.4|1920.2|275
1629752400000|2021-08-23 21:00:00|1922.8|1920.8|1922.9|1920.9|1923|1921|1922.8|1920.8|0
1629756000000|2021-08-23 22:00:00|1922.8|1920.8|1923.2|1921.2|1923.3|1921.3|1922.5|1920.5|0
1629759600000|2021-08-23 23:00:00|1923.3|1921.3|1924.4|1923.2|1926.4|1925.2|1922.9|1921.2|1384
1629763200000|2021-08-24 00:00:00|1924.2|1923.4|1934.7|1933.9|1935.7|1934.9|1924.2|1923.4|7258
1629766800000|2021-08-24 01:00:00|1935.2|1934.4|1936.7|1935.9|1938.7|1937.9|1933.7|1932.9|3117
1629770400000|2021-08-24 02:00:00|1937.2|1936.4|1933.7|1932.9|1937.4|1936.6|1933.2|1932.4|2040
1629774000000|2021-08-24 03:00:00|1933.2|1932.4|1935.7|1934.9|1936.7|1935.9|1932.7|1931.9|1966
1629777600000|2021-08-24 04:00:00|1935.4|1934.6|1935.7|1934.9|1937.9|1937.1|1934.2|1933.4|2335
1629781200000|2021-08-24 05:00:00|1935.9|1935.1|1934.2|1933.4|1937.2|1936.4|1932.2|1931.4|6795
1629784800000|2021-08-24 06:00:00|1933.7|1932.9|1940.8|1938.8|1941.1|1939.1|1933.7|1932.9|4269
1629788400000|2021-08-24 07:00:00|1940.6|1938.6|1938.4|1937.2|1941.9|1940.7|1937.9|1936.7|1182
1629792000000|2021-08-24 08:00:00|1938.9|1937.7|1937.4|1936.2|1939.9|1938.7|1935.4|1934.2|1161
1629795600000|2021-08-24 09:00:00|1936.9|1935.7|1933.9|1932.7|1937.4|1936.2|1933.4|1932.2|1117
1629799200000|2021-08-24 10:00:00|1933.4|1932.2|1935.4|1934.2|1936.4|1935.2|1933.4|1932.2|521
1629802800000|2021-08-24 11:00:00|1934.9|1933.7|1932.4|1931.2|1935.4|1934.2|1931.9|1930.7|615
1629806400000|2021-08-24 12:00:00|1932.9|1931.7|1931.4|1930.2|1933.4|1932.2|1929.4|1928.2|892
1629810000000|2021-08-24 13:00:00|1931.9|1930.7|1938.4|1937.2|1939.4|1938.2|1930.4|1929.2|2499
1629813600000|2021-08-24 14:00:00|1937.9|1936.7|1938.9|1937.7|1939.4|1938.2|1935.1|1933.9|1780
1629817200000|2021-08-24 15:00:00|1939.4|1938.2|1937.4|1936.2|1939.9|1938.7|1936.4|1935.2|1198
1629820800000|2021-08-24 16:00:00|1936.9|1935.7|1940.4|1939.2|1940.4|1939.2|1936.9|1935.7|740
1629824400000|2021-08-24 17:00:00|1940.6|1939.4|1942.4|1941.2|1942.9|1941.7|1939.9|1938.7|1097
1629828000000|2021-08-24 18:00:00|1942.6|1941.4|1944.4|1943.2|1944.6|1943.4|1942.4|1941.2|863
1629831600000|2021-08-24 19:00:00|1943.9|1942.7|1939.4|1938.2|1944.4|1943.2|1938.9|1937.7|1354
1629835200000|2021-08-24 20:00:00|1939.9|1938.7|1940.3|1938.3|1940.9|1939.7|1939.4|1937.4|164
1629838800000|2021-08-24 21:00:00|1940.1|1938.1|1940.5|1938.5|1940.6|1938.6|1940.1|1938.1|0
1629842400000|2021-08-24 22:00:00|1940.3|1938.3|1939.3|1937.3|1940.6|1938.6|1939.1|1937.1|0
1629846000000|2021-08-24 23:00:00|1939.5|1937.5|1938.4|1937.2|1940.9|1939.7|1937.5|1935.5|888
1629849600000|2021-08-25 00:00:00|1938.2|1937.4|1941.7|1940.9|1948.2|1947.4|1938.2|1937.4|8351
1629853200000|2021-08-25 01:00:00|1941.4|1940.6|1940.7|1939.9|1944.7|1943.9|1940.2|1939.4|2867
1629856800000|2021-08-25 02:00:00|1941.2|1940.4|1936.7|1935.9|1942.7|1941.9|1934.2|1933.4|3396
1629860400000|2021-08-25 03:00:00|1936.2|1935.4|1935.7|1934.9|1938.2|1937.4|1932.2|1931.4|3092
1629864000000|2021-08-25 04:00:00|1935.2|1934.4|1935.7|1934.9|1938.2|1937.4|1934.2|1933.4|2218
1629867600000|2021-08-25 05:00:00|1936.2|1935.4|1935.7|1934.9|1937.2|1936.4|1934.7|1933.9|4514
1629871200000|2021-08-25 06:00:00|1936.2|1935.4|1936.9|1934.9|1937.5|1935.5|1935.2|1933.9|2358
1629874800000|2021-08-25 07:00:00|1936.6|1934.6|1937.9|1936.7|1939.4|1937.7|1936.5|1934.5|592
1629878400000|2021-08-25 08:00:00|1937.4|1936.2|1935.4|1934.2|1937.9|1936.7|1935.4|1934.2|1206
1629882000000|2021-08-25 09:00:00|1935.9|1934.7|1937.4|1936.2|1937.9|1936.7|1935.9|1934.7|357
1629885600000|2021-08-25 10:00:00|1936.9|1935.7|1936.4|1935.2|1937.4|1936.2|1935.4|1934.2|230
1629889200000|2021-08-25 11:00:00|1935.9|1934.7|1935.9|1934.7|1936.6|1935.4|1934.4|1933.2|268
1629892800000|2021-08-25 12:00:00|1936.1|1934.9|1936.4|1935.2|1937.4|1936.2|1934.6|1933.4|527
1629896400000|2021-08-25 13:00:00|1936.9|1935.7|1938.4|1937.2|1938.4|1937.2|1934.4|1933.2|794
1629900000000|2021-08-25 14:00:00|1937.9|1936.7|1937.9|1936.7|1938.9|1937.7|1936.9|1935.7|1427
1629903600000|2021-08-25 15:00:00|1938.4|1937.2|1941.9|1940.7|1942.4|1941.2|1937.9|1936.7|1136
1629907200000|2021-08-25 16:00:00|1942.4|1941.2|1941.4|1940.2|1942.9|1941.7|1941.4|1940.2|720
1629910800000|2021-08-25 17:00:00|1940.9|1939.7|1940.9|1939.7|1942.4|1941.2|1940.4|1939.2|260
1629914400000|2021-08-25 18:00:00|1941.4|1940.2|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|361
1629918000000|2021-08-25 19:00:00|1941.4|1940.2|1940.9|1939.7|1942.6|1941.4|1940.9|1939.7|601
1629921600000|2021-08-25 20:00:00|1941.1|1939.9|1941.2|1939.2|1941.9|1940.7|1940.1|1938.1|115
1629925200000|2021-08-25 21:00:00|1941.1|1939.1|1941.3|1939.3|1941.3|1939.3|1941|1939|0
1629928800000|2021-08-25 22:00:00|1941.2|1939.2|1940.9|1938.9|1942|1940|1940.6|1938.6|0
1629932400000|2021-08-25 23:00:00|1941.1|1939.1|1939.4|1938.2|1942|1940|1937.9|1936.7|868
1629936000000|2021-08-26 00:00:00|1939.2|1938.4|1935.7|1934.9|1941.7|1940.9|1933.7|1932.9|4639
1629939600000|2021-08-26 01:00:00|1935.2|1934.4|1933.7|1932.9|1935.7|1934.9|1931.7|1930.9|4514
1629943200000|2021-08-26 02:00:00|1933.9|1933.1|1932.7|1931.9|1933.9|1933.1|1929.7|1928.9|2047
1629946800000|2021-08-26 03:00:00|1932.9|1932.1|1935.7|1934.9|1936.2|1935.4|1930.7|1929.9|3578
1629950400000|2021-08-26 04:00:00|1935.4|1934.6|1935.2|1934.4|1937.7|1936.9|1935.2|1934.4|2886
1629954000000|2021-08-26 05:00:00|1934.7|1933.9|1935.2|1934.4|1936.2|1935.4|1933.7|1932.9|5929
1629957600000|2021-08-26 06:00:00|1935.7|1934.9|1933.9|1931.9|1936.2|1935.4|1932.9|1930.9|2521
1629961200000|2021-08-26 07:00:00|1934.2|1932.2|1937.9|1936.7|1937.9|1936.7|1930.5|1928.5|527
1629964800000|2021-08-26 08:00:00|1937.6|1936.4|1937.9|1936.7|1939.9|1938.7|1937.4|1936.2|616
1629968400000|2021-08-26 09:00:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1935.4|1934.2|660
1629972000000|2021-08-26 10:00:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1936.6|1935.4|280
1629975600000|2021-08-26 11:00:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1935.9|1934.7|307
1629979200000|2021-08-26 12:00:00|1937.9|1936.7|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|497
1629982800000|2021-08-26 13:00:00|1938.4|1937.2|1938.4|1937.2|1940.4|1939.2|1937.4|1936.2|914
1629986400000|2021-08-26 14:00:00|1938.6|1937.4|1934.4|1933.2|1940.4|1939.2|1933.4|1932.2|1961
1629990000000|2021-08-26 15:00:00|1933.9|1932.7|1938.9|1937.7|1938.9|1937.7|1931.4|1930.2|1594
1629993600000|2021-08-26 16:00:00|1939.4|1938.2|1938.9|1937.7|1940.9|1939.7|1938.4|1937.2|665
1629997200000|2021-08-26 17:00:00|1939.4|1938.2|1937.4|1936.2|1939.9|1938.7|1936.9|1935.7|329
1630000800000|2021-08-26 18:00:00|1936.9|1935.7|1933.9|1932.7|1937.4|1936.2|1933.9|1932.7|544
1630004400000|2021-08-26 19:00:00|1933.4|1932.2|1934.4|1933.2|1934.9|1933.7|1930.6|1929.4|1195
1630008000000|2021-08-26 20:00:00|1934.6|1933.4|1936|1934|1936.4|1934.4|1932.9|1931.7|85
1630011600000|2021-08-26 21:00:00|1936.1|1934.1|1935.9|1933.9|1936.1|1934.1|1935.8|1933.8|0
1630015200000|2021-08-26 22:00:00|1936|1934|1934.7|1932.7|1936.1|1934.1|1934.5|1932.5|0
1630018800000|2021-08-26 23:00:00|1934.5|1932.5|1927.9|1926.7|1934.5|1932.5|1927.4|1926.2|920
1630022400000|2021-08-27 00:00:00|1927.7|1926.9|1925.2|1924.4|1929.7|1928.9|1919.7|1918.9|5560
1630026000000|2021-08-27 01:00:00|1924.7|1923.9|1927.2|1926.4|1929.7|1928.9|1923.9|1923.1|2988
1630029600000|2021-08-27 02:00:00|1927.7|1926.9|1927.2|1926.4|1930.7|1929.9|1927.2|1926.4|1964
1630033200000|2021-08-27 03:00:00|1926.9|1926.1|1925.2|1924.4|1927.2|1926.4|1925.2|1924.4|2660
1630036800000|2021-08-27 04:00:00|1925.4|1924.6|1927.9|1927.1|1928.2|1927.4|1925.4|1924.6|2112
1630040400000|2021-08-27 05:00:00|1927.7|1926.9|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|4747
1630044000000|2021-08-27 06:00:00|1927.2|1926.4|1930.3|1928.3|1931.3|1929.3|1927.2|1926.4|2641
1630047600000|2021-08-27 07:00:00|1930.1|1928.1|1932.4|1931.2|1933.9|1932.7|1927.9|1925.9|366
1630051200000|2021-08-27 08:00:00|1932.7|1931.5|1932.9|1931.7|1933.4|1932.2|1931.4|1930.2|384
1630054800000|2021-08-27 09:00:00|1933.4|1932.2|1931.9|1930.7|1933.4|1932.2|1930.9|1929.7|320
1630058400000|2021-08-27 10:00:00|1932.2|1931|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|165
1630062000000|2021-08-27 11:00:00|1931.9|1930.7|1930.4|1929.2|1932.4|1931.2|1929.9|1928.7|441
1630065600000|2021-08-27 12:00:00|1929.9|1928.7|1930.7|1929.5|1931.4|1930.2|1929.4|1928.2|855
1630069200000|2021-08-27 13:00:00|1930.9|1929.7|1934.9|1933.7|1938.2|1937|1929.4|1928.2|1081
1630072800000|2021-08-27 14:00:00|1934.4|1933.2|1940.4|1939.2|1941.4|1940.2|1932.9|1931.7|2318
1630076400000|2021-08-27 15:00:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1939.4|1938.2|601
1630080000000|2021-08-27 16:00:00|1941.9|1940.7|1939.9|1938.7|1941.9|1940.7|1939.4|1938.2|381
1630083600000|2021-08-27 17:00:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|231
1630087200000|2021-08-27 18:00:00|1939.9|1938.7|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|307
1630090800000|2021-08-27 19:00:00|1941.9|1940.7|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|483
1630094400000|2021-08-27 20:00:00|1943.4|1942.2|1943.1|1941.1|1943.7|1942.2|1941.4|1940.2|167
1630274400000|2021-08-29 22:00:00|1943|1941|1945.3|1943.3|1945.7|1943.7|1943|1941|0
1630278000000|2021-08-29 23:00:00|1945.4|1943.4|1943.4|1942.2|1947.4|1945.4|1941.9|1940.7|1331
1630281600000|2021-08-30 00:00:00|1943.2|1942.4|1939.2|1938.4|1950.2|1949.4|1939.2|1938.4|6532
1630285200000|2021-08-30 01:00:00|1939.7|1938.9|1940.2|1939.4|1941.7|1940.9|1937.2|1936.4|3083
1630288800000|2021-08-30 02:00:00|1940.7|1939.9|1943.7|1942.9|1943.7|1942.9|1939.2|1938.4|1836
1630292400000|2021-08-30 03:00:00|1942.7|1941.9|1946.2|1945.4|1946.7|1945.9|1942.2|1941.4|1935
1630296000000|2021-08-30 04:00:00|1945.7|1944.9|1947.7|1946.9|1948.2|1947.4|1944.7|1943.9|5915
1630299600000|2021-08-30 05:00:00|1948.2|1947.4|1949.7|1948.9|1949.7|1948.9|1947.2|1946.4|6352
1630303200000|2021-08-30 06:00:00|1950.2|1949.4|1947.5|1945.5|1950.7|1949.9|1946.6|1944.6|3804
1630306800000|2021-08-30 07:00:00|1948.1|1946.1|1946.4|1945.2|1948.7|1946.7|1946.4|1945.1|583
1630310400000|2021-08-30 08:00:00|1941|1939|1946.4|1945.2|1947.9|1946.7|1941|1939|259
1630314000000|2021-08-30 09:00:00|1945.9|1944.7|1945.4|1944.2|1947.9|1946.7|1944.9|1943.7|697
1630317600000|2021-08-30 10:00:00|1945.9|1944.7|1945.9|1944.7|1946.9|1945.7|1945.4|1944.2|381
1630321200000|2021-08-30 11:00:00|1945.4|1944.2|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|255
1630324800000|2021-08-30 12:00:00|1946.9|1945.7|1945.9|1944.7|1947.7|1946.5|1944.4|1943.2|956
1630328400000|2021-08-30 13:00:00|1946.4|1945.2|1946.4|1945.2|1947.4|1946.2|1943.9|1942.7|1017
1630332000000|2021-08-30 14:00:00|1945.9|1944.7|1946.4|1945.2|1946.9|1945.7|1944.4|1943.2|948
1630335600000|2021-08-30 15:00:00|1946.2|1945|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|765
1630339200000|2021-08-30 16:00:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|277
1630342800000|2021-08-30 17:00:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|200
1630346400000|2021-08-30 18:00:00|1944.9|1943.7|1945.4|1944.2|1946.4|1945.2|1944.4|1943.2|381
1630350000000|2021-08-30 19:00:00|1944.9|1943.7|1943.9|1942.7|1945.4|1944.2|1941.9|1940.7|808
1630353600000|2021-08-30 20:00:00|1943.7|1942.5|1946.6|1944.6|1946.7|1944.7|1943.4|1942.2|129
1630357200000|2021-08-30 21:00:00|1946.5|1944.5|1946.6|1944.6|1946.7|1944.7|1946.4|1944.4|0
1630360800000|2021-08-30 22:00:00|1946.5|1944.5|1946.9|1944.9|1947.4|1945.4|1946|1944|0
1630364400000|2021-08-30 23:00:00|1947.1|1945.1|1943.4|1942.2|1947.3|1945.3|1941.2|1940|1992
1630368000000|2021-08-31 00:00:00|1943.2|1942.4|1943.7|1942.9|1946.7|1945.9|1937.2|1936.4|8107
1630371600000|2021-08-31 01:00:00|1943.2|1942.4|1944.7|1943.9|1948.2|1947.4|1941.7|1940.9|4065
1630375200000|2021-08-31 02:00:00|1945.2|1944.4|1945.2|1944.4|1945.2|1944.4|1942.7|1941.9|2159
1630378800000|2021-08-31 03:00:00|1944.7|1943.9|1955.7|1954.9|1958.2|1957.4|1944.2|1943.4|6448
1630382400000|2021-08-31 04:00:00|1956.2|1955.4|1964.7|1963.9|1965.7|1964.9|1954.7|1953.9|8632
1630386000000|2021-08-31 05:00:00|1965|1964.2|1959.7|1958.9|1969.7|1968.9|1959.7|1958.9|20254
1630389600000|2021-08-31 06:00:00|1960.2|1959.4|1966.6|1964.6|1967.5|1965.5|1958.7|1957.9|5988
1630393200000|2021-08-31 07:00:00|1966.5|1964.5|1963.7|1962.5|1967.1|1965.7|1963.4|1962.2|697
1630396800000|2021-08-31 08:00:00|1963.9|1962.7|1965.4|1964.2|1965.9|1964.7|1963.4|1962.2|1433
1630400400000|2021-08-31 09:00:00|1965.2|1964|1963.4|1962.2|1966.4|1965.2|1962.9|1961.7|1025
1630404000000|2021-08-31 10:00:00|1963.7|1962.5|1960.4|1959.2|1964.9|1963.7|1958.9|1957.7|1497
1630407600000|2021-08-31 11:00:00|1960.2|1959|1958.4|1957.2|1960.9|1959.7|1957.4|1956.2|1099
1630411200000|2021-08-31 12:00:00|1957.9|1956.7|1956.9|1955.7|1959.4|1958.2|1954.9|1953.7|1475
1630414800000|2021-08-31 13:00:00|1956.4|1955.2|1954.9|1953.7|1958.4|1957.2|1954.4|1953.2|1793
1630418400000|2021-08-31 14:00:00|1954.4|1953.2|1956.4|1955.2|1957.9|1956.7|1953.9|1952.7|2155
1630422000000|2021-08-31 15:00:00|1955.9|1954.7|1962.4|1961.2|1962.4|1961.2|1955.9|1954.7|2710
1630425600000|2021-08-31 16:00:00|1961.9|1960.7|1961.4|1960.2|1963.4|1962.2|1961.4|1960.2|626
1630429200000|2021-08-31 17:00:00|1960.9|1959.7|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|645
1630432800000|2021-08-31 18:00:00|1960.7|1959.5|1959.9|1958.7|1961.4|1960.2|1957.9|1956.7|664
1630436400000|2021-08-31 19:00:00|1959.4|1958.2|1955.4|1954.2|1959.4|1958.2|1953.9|1952.7|2337
1630440000000|2021-08-31 20:00:00|1955.9|1954.7|1959.3|1957.3|1960.2|1958.2|1955.9|1954.7|158
1630443600000|2021-08-31 21:00:00|1959.2|1957.2|1959.1|1957.1|1959.3|1957.3|1959|1957|0
1630447200000|2021-08-31 22:00:00|1959.2|1957.2|1958.2|1956.2|1959.3|1957.3|1957.7|1955.7|0
1630450800000|2021-08-31 23:00:00|1957.8|1955.8|1965.2|1964|1968.7|1967.5|1956.7|1955|2652
1630454400000|2021-09-01 00:00:00|1965|1964.2|1975.2|1974.4|1983.7|1982.9|1965|1964.2|14896
1630458000000|2021-09-01 01:00:00|1974.7|1973.9|1977.7|1976.9|1978.7|1977.9|1971.7|1970.9|4930
1630461600000|2021-09-01 02:00:00|1978.2|1977.4|1979.7|1978.9|1981.2|1980.4|1977.2|1976.4|3485
1630465200000|2021-09-01 03:00:00|1979.2|1978.4|1979.2|1978.4|1981.2|1980.4|1978.7|1977.9|3445
1630468800000|2021-09-01 04:00:00|1978.7|1977.9|1977.2|1976.4|1980.7|1979.9|1977|1976.2|3341
1630472400000|2021-09-01 05:00:00|1977|1976.2|1980.7|1979.9|1980.7|1979.9|1976.7|1975.9|7434
1630476000000|2021-09-01 06:00:00|1981.2|1980.4|1987.6|1985.6|1988.2|1986.2|1981.2|1980.4|3808
1630479600000|2021-09-01 07:00:00|1987.7|1985.7|1988.9|1987.7|1990.6|1988.6|1986.4|1985.2|1369
1630483200000|2021-09-01 08:00:00|1988.7|1987.5|1986.9|1985.7|1988.9|1987.7|1983.9|1982.7|1787
1630486800000|2021-09-01 09:00:00|1986.4|1985.2|1985.4|1984.2|1986.9|1985.7|1984.4|1983.2|857
1630490400000|2021-09-01 10:00:00|1984.9|1983.7|1985.9|1984.7|1986.4|1985.2|1983.9|1982.7|475
1630494000000|2021-09-01 11:00:00|1986.4|1985.2|1987.9|1986.7|1987.9|1986.7|1985.4|1984.2|588
1630497600000|2021-09-01 12:00:00|1987.4|1986.2|1982.4|1981.2|1987.9|1986.7|1981.9|1980.7|809
1630501200000|2021-09-01 13:00:00|1981.9|1980.7|1981.9|1980.7|1983.4|1982.2|1978.9|1977.7|2778
1630504800000|2021-09-01 14:00:00|1982.2|1981|1984.4|1983.2|1986.4|1985.2|1982.2|1981|2447
1630508400000|2021-09-01 15:00:00|1984.9|1983.7|1984.9|1983.7|1985.9|1984.7|1983.4|1982.2|1383
1630512000000|2021-09-01 16:00:00|1984.4|1983.2|1988.4|1987.2|1989.4|1988.2|1983.9|1982.7|1434
1630515600000|2021-09-01 17:00:00|1987.9|1986.7|1989.4|1988.2|1989.4|1988.2|1986.9|1985.7|944
1630519200000|2021-09-01 18:00:00|1989.2|1988|1985.4|1984.2|1989.4|1988.2|1985.4|1984.2|685
1630522800000|2021-09-01 19:00:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1981.9|1980.7|1585
1630526400000|2021-09-01 20:00:00|1984.2|1983|1984.7|1982.7|1985.4|1983.4|1983.8|1981.8|265
1630530000000|2021-09-01 21:00:00|1984.8|1982.8|1984.6|1982.6|1984.8|1982.8|1984.4|1982.4|0
1630533600000|2021-09-01 22:00:00|1984.8|1982.8|1984|1982|1985.9|1983.9|1983.9|1981.9|0
1630537200000|2021-09-01 23:00:00|1983.9|1981.9|1981.7|1980.5|1985.1|1983.1|1979.9|1978.7|3338
1630540800000|2021-09-02 00:00:00|1981.5|1980.7|1978.2|1977.4|1988.2|1987.4|1975.7|1974.9|10811
1630544400000|2021-09-02 01:00:00|1977.7|1976.9|1975.2|1974.4|1979|1978.2|1974.2|1973.4|12243
1630548000000|2021-09-02 02:00:00|1975|1974.2|1975.2|1974.4|1979.2|1978.4|1973.7|1972.9|3122
1630551600000|2021-09-02 03:00:00|1975.7|1974.9|1982.2|1981.4|1982.5|1981.7|1975.2|1974.4|8063
1630555200000|2021-09-02 04:00:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1980.7|1979.9|3592
1630558800000|2021-09-02 05:00:00|1982.2|1981.4|1982.7|1981.9|1984.2|1983.4|1979.7|1978.9|8504
1630562400000|2021-09-02 06:00:00|1982.2|1981.4|1984.6|1982.6|1984.8|1982.8|1979.9|1977.9|3575
1630566000000|2021-09-02 07:00:00|1984.8|1982.8|1986.4|1985.2|1986.9|1985.7|1983.2|1981.2|3696
1630569600000|2021-09-02 08:00:00|1986.9|1985.7|1989.9|1988.7|1990.4|1989.2|1986.4|1985.2|2152
1630573200000|2021-09-02 09:00:00|1990.2|1989|1989.4|1988.2|1990.4|1989.2|1988.9|1987.7|1527
1630576800000|2021-09-02 10:00:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1988.4|1987.2|585
1630580400000|2021-09-02 11:00:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|444
1630584000000|2021-09-02 12:00:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1988.4|1987.2|460
1630587600000|2021-09-02 13:00:00|1990.9|1989.7|1993.4|1992.2|1994.4|1993.2|1990.4|1989.2|1602
1630591200000|2021-09-02 14:00:00|1993.7|1992.5|1996.9|1995.7|1997.9|1996.7|1992.9|1991.7|2059
1630594800000|2021-09-02 15:00:00|1997.4|1996.2|1999.9|1998.7|1999.9|1998.7|1996.9|1995.7|1998
1630598400000|2021-09-02 16:00:00|1999.4|1998.2|1995.9|1994.7|1999.4|1998.2|1995.4|1994.2|2662
1630602000000|2021-09-02 17:00:00|1996.4|1995.2|1992.4|1991.2|1996.4|1995.2|1991.4|1990.2|907
1630605600000|2021-09-02 18:00:00|1992.9|1991.7|1992.9|1991.7|1993.2|1992|1989.4|1988.2|831
1630609200000|2021-09-02 19:00:00|1992.7|1991.5|1990.9|1989.7|1992.9|1991.7|1988.4|1987.2|1108
1630612800000|2021-09-02 20:00:00|1990.7|1989.5|1994.2|1992.2|1994.5|1992.5|1990.7|1989.5|140
1630616400000|2021-09-02 21:00:00|1994.1|1992.1|1994.2|1992.2|1994.4|1992.4|1994.1|1992.1|0
1630620000000|2021-09-02 22:00:00|1994.1|1992.1|1994|1992|1994.6|1992.6|1993.5|1991.5|0
1630623600000|2021-09-02 23:00:00|1994.6|1992.6|1990.9|1989.7|1994.6|1992.6|1989.9|1988.7|1358
1630627200000|2021-09-03 00:00:00|1990.7|1989.9|1992.7|1991.9|1998.2|1997.4|1989.2|1988.4|17134
1630630800000|2021-09-03 01:00:00|1993.2|1992.4|1996.2|1995.4|1996.2|1995.4|1991.7|1990.9|6217
1630634400000|2021-09-03 02:00:00|1996.7|1995.9|2016.7|2015.9|2016.7|2015.9|1996.2|1995.4|10193
1630638000000|2021-09-03 03:00:00|2016.2|2015.4|2016.2|2015.4|2021.7|2020.9|2009.7|2008.9|15785
1630641600000|2021-09-03 04:00:00|2015.7|2014.9|2014.7|2013.9|2019.7|2018.9|2011.7|2010.9|9407
1630645200000|2021-09-03 05:00:00|2014.2|2013.4|2016.7|2015.9|2018.2|2017.4|2013.7|2012.9|11444
1630648800000|2021-09-03 06:00:00|2017.2|2016.4|2017.4|2015.4|2019.6|2017.6|2014.7|2013.6|5656
1630652400000|2021-09-03 07:00:00|2017.5|2015.5|2024.9|2023.7|2024.9|2023.7|2013|2011|2672
1630656000000|2021-09-03 08:00:00|2024.4|2023.2|2028.9|2027.7|2031.4|2030.2|2024.4|2023.2|2545
1630659600000|2021-09-03 09:00:00|2028.7|2027.5|2027.2|2026|2030.4|2029.2|2026.4|2025.2|2507
1630663200000|2021-09-03 10:00:00|2027.4|2026.2|2028.2|2027|2028.4|2027.2|2024.9|2023.7|2340
1630666800000|2021-09-03 11:00:00|2027.9|2026.7|2025.9|2024.7|2027.9|2026.7|2024.9|2023.7|1119
1630670400000|2021-09-03 12:00:00|2026.2|2025|2030.4|2029.2|2031.4|2030.2|2021.9|2020.7|2266
1630674000000|2021-09-03 13:00:00|2030.9|2029.7|2024.9|2023.7|2033.9|2032.7|2021.4|2020.2|9573
1630677600000|2021-09-03 14:00:00|2025.4|2024.2|2030.4|2029.2|2034.4|2033.2|2023.9|2022.7|3638
1630681200000|2021-09-03 15:00:00|2030.2|2029|2032.9|2031.7|2034.9|2033.7|2029.9|2028.7|2708
1630684800000|2021-09-03 16:00:00|2032.4|2031.2|2034.4|2033.2|2034.9|2033.7|2031.9|2030.7|1644
1630688400000|2021-09-03 17:00:00|2033.9|2032.7|2037.4|2036.2|2037.4|2036.2|2032.9|2031.7|546
1630692000000|2021-09-03 18:00:00|2037.2|2036|2037.9|2036.7|2039.4|2038.2|2036.9|2035.7|543
1630695600000|2021-09-03 19:00:00|2038.2|2037|2042.4|2041.2|2044.2|2043|2038.2|2037|3681
1630699200000|2021-09-03 20:00:00|2041.9|2040.7|2043|2041|2044.6|2042.7|2040.8|2038.8|242
1630879200000|2021-09-05 22:00:00|2043.1|2041.1|2041.7|2039.7|2043.1|2041.1|2040.1|2038.1|0
1630882800000|2021-09-05 23:00:00|2041.5|2039.5|2039.4|2038.2|2045.1|2043.1|2036.9|2035.7|20791
1630886400000|2021-09-06 00:00:00|2039.2|2038.4|2038.7|2037.9|2042.7|2041.9|2035|2034.2|22630
1630890000000|2021-09-06 01:00:00|2038.2|2037.4|2037.7|2036.9|2044.2|2043.4|2036.2|2035.4|28748
1630893600000|2021-09-06 02:00:00|2038|2037.2|2035.2|2034.4|2040.7|2039.9|2031.7|2030.9|12981
1630897200000|2021-09-06 03:00:00|2034.7|2033.9|2041.7|2040.9|2041.7|2040.9|2034.2|2033.4|9847
1630900800000|2021-09-06 04:00:00|2042|2041.2|2041.7|2040.9|2043.2|2042.4|2041.2|2040.4|10273
1630904400000|2021-09-06 05:00:00|2041.2|2040.4|2041.7|2040.9|2043.7|2042.9|2039.7|2038.9|11013
1630908000000|2021-09-06 06:00:00|2042.2|2041.4|2048.8|2046.8|2051|2049|2042.2|2041.4|6140
1630911600000|2021-09-06 07:00:00|2048.9|2046.9|2065.4|2064.2|2066.4|2065.2|2048.9|2046.9|14029
1630915200000|2021-09-06 08:00:00|2065.2|2064|2072.9|2071.7|2074.9|2073.7|2065.2|2064|11425
1630918800000|2021-09-06 09:00:00|2073.4|2072.2|2076.9|2075.7|2077.4|2076.2|2072.9|2071.7|5451
1630922400000|2021-09-06 10:00:00|2077.4|2076.2|2082.4|2081.2|2084.4|2083.2|2077.4|2076.2|4366
1630926000000|2021-09-06 11:00:00|2082.9|2081.7|2083.4|2082.2|2085.9|2084.7|2082.4|2081.2|749
1630929600000|2021-09-06 12:00:00|2083.9|2082.7|2078.9|2077.7|2084.9|2083.7|2078.4|2077.2|6366
1630933200000|2021-09-06 13:00:00|2079.4|2078.2|2080.9|2079.7|2081.9|2080.7|2077.7|2076.5|8917
1630936800000|2021-09-06 14:00:00|2081.2|2080|2082.4|2081.2|2083.4|2082.2|2078.9|2077.7|1562
1630940400000|2021-09-06 15:00:00|2082.9|2081.7|2079.4|2078.2|2084.4|2083.2|2079.2|2078|1918
1630944000000|2021-09-06 16:00:00|2079.7|2078.5|2080.4|2079.2|2080.9|2079.7|2079.4|2078.2|751
1630947600000|2021-09-06 17:00:00|2080.2|2079|2080.9|2079.7|2080.9|2079.7|2079.4|2078.2|34
1630951200000|2021-09-06 18:00:00|2081.2|2080|2079.2|2078|2081.4|2080.2|2078.9|2077.7|749
1630954800000|2021-09-06 19:00:00|2078.9|2077.7|2078.9|2077.7|2078.9|2077.7|2078.4|2077.2|17
1630958400000|2021-09-06 20:00:00|2078.7|2077.5|2080.1|2078.1|2080.1|2078.7|2078.7|2077.5|115
1630962000000|2021-09-06 21:00:00|2080.2|2078.2|2080.2|2078.2|2080.2|2078.2|2080.2|2078.2|0
1630965600000|2021-09-06 22:00:00|2079.7|2077.7|2077.2|2075.2|2080.3|2078.3|2077.1|2075.1|0
1630969200000|2021-09-06 23:00:00|2077.1|2075.1|2061.4|2060.2|2078.7|2076.7|2061.2|2060|20431
1630972800000|2021-09-07 00:00:00|2060.7|2059.9|2064.7|2063.9|2072.7|2071.9|2056.7|2055.9|47089
1630976400000|2021-09-07 01:00:00|2065.2|2064.4|2060.2|2059.4|2065.7|2064.9|2059.2|2058.4|27647
1630980000000|2021-09-07 02:00:00|2060.7|2059.9|2063.2|2062.4|2065.7|2064.9|2060.7|2059.9|20279
1630983600000|2021-09-07 03:00:00|2062.7|2061.9|2060.2|2059.4|2063.2|2062.4|2058.2|2057.4|15746
1630987200000|2021-09-07 04:00:00|2059.7|2058.9|2061.7|2060.9|2063.7|2062.9|2059.2|2058.4|22233
1630990800000|2021-09-07 05:00:00|2062|2061.2|2061.7|2060.9|2065.2|2064.4|2060.7|2059.9|31912
1630994400000|2021-09-07 06:00:00|2062.2|2061.4|2065.3|2063.3|2068.3|2066.3|2052.1|2050.1|10450
1630998000000|2021-09-07 07:00:00|2065.2|2063.2|2063.9|2062.7|2067.8|2065.8|2061.2|2060|3024
1631001600000|2021-09-07 08:00:00|2064.2|2063|2055.9|2054.7|2064.4|2063.2|2054.4|2053.2|2467
1631005200000|2021-09-07 09:00:00|2055.7|2054.5|2053.4|2052.2|2056.9|2055.7|2046.4|2045.2|3702
1631008800000|2021-09-07 10:00:00|2052.9|2051.7|2052.9|2051.7|2053.9|2052.7|2050.4|2049.2|1590
1631012400000|2021-09-07 11:00:00|2052.7|2051.5|2058.7|2057.5|2059.4|2058.2|2052.4|2051.2|7381
1631016000000|2021-09-07 12:00:00|2058.9|2057.7|2058.4|2057.2|2059.4|2058.2|2056.7|2055.5|2317
1631019600000|2021-09-07 13:00:00|2058.2|2057|2056.4|2055.2|2058.4|2057.2|2051.4|2050.2|4675
1631023200000|2021-09-07 14:00:00|2055.9|2054.7|2062.4|2061.2|2063.4|2062.2|2054.9|2053.7|5248
1631026800000|2021-09-07 15:00:00|2061.9|2060.7|2064.4|2063.2|2064.4|2063.2|2058.4|2057.2|4529
1631030400000|2021-09-07 16:00:00|2064.2|2063|2071.4|2070.2|2071.9|2070.7|2063.9|2062.7|7903
1631034000000|2021-09-07 17:00:00|2071.7|2070.5|2072.9|2071.7|2073.9|2072.7|2070.4|2069.2|2801
1631037600000|2021-09-07 18:00:00|2073.4|2072.2|2077.9|2076.7|2077.9|2076.7|2072.4|2071.2|1756
1631041200000|2021-09-07 19:00:00|2078.4|2077.2|2074.9|2073.7|2079.4|2078.2|2074.9|2073.7|2246
1631044800000|2021-09-07 20:00:00|2075.2|2074|2074|2072|2076.7|2075.5|2073.5|2071.5|577
1631048400000|2021-09-07 21:00:00|2073.9|2071.9|2074|2072|2074|2072|2073.9|2071.9|0
1631052000000|2021-09-07 22:00:00|2073.9|2071.9|2076.3|2074.3|2078.2|2076.2|2073.9|2071.9|0
1631055600000|2021-09-07 23:00:00|2076.4|2074.4|2062.2|2061|2077.3|2075.3|2062.2|2061|12398
1631059200000|2021-09-08 00:00:00|2062|2061.2|2072.7|2071.9|2073.2|2072.4|2059.7|2058.9|19107
1631062800000|2021-09-08 01:00:00|2072.2|2071.4|2074.3|2073.5|2075.7|2074.9|2070.2|2069.4|13216
1631066400000|2021-09-08 02:00:00|2074|2073.2|2074.3|2073.5|2079.8|2079|2073.3|2072.5|8416
1631070000000|2021-09-08 03:00:00|2074.8|2074|2073.8|2073|2076.3|2075.5|2070.8|2070|7142
1631073600000|2021-09-08 04:00:00|2074|2073.2|2070.3|2069.5|2074.3|2073.5|2069.8|2069|7862
1631077200000|2021-09-08 05:00:00|2070.8|2070|2080.3|2079.5|2080.8|2080|2069.8|2069|17099
1631080800000|2021-09-08 06:00:00|2079.8|2079|2073.6|2071.6|2081.8|2081|2072|2070|5860
1631084400000|2021-09-08 07:00:00|2073.5|2071.5|2071.2|2070|2073.5|2071.5|2062|2060|2567
1631088000000|2021-09-08 08:00:00|2071.5|2070.3|2071|2069.8|2072.7|2071.5|2067|2065.8|2282
1631091600000|2021-09-08 09:00:00|2070.7|2069.5|2079|2077.8|2079|2077.8|2070.5|2069.3|1337
1631095200000|2021-09-08 10:00:00|2079.5|2078.3|2081.5|2080.3|2083|2081.8|2078|2076.8|744
1631098800000|2021-09-08 11:00:00|2082|2080.8|2079|2077.8|2085|2083.8|2079|2077.8|2015
1631102400000|2021-09-08 12:00:00|2079.5|2078.3|2080.5|2079.3|2080.5|2079.3|2073.5|2072.3|1852
1631106000000|2021-09-08 13:00:00|2081|2079.8|2080|2078.8|2082.5|2081.3|2077|2075.8|2173
1631109600000|2021-09-08 14:00:00|2080.2|2079|2068.2|2067|2083|2081.8|2066.5|2065.3|2721
1631113200000|2021-09-08 15:00:00|2068.5|2067.3|2068.5|2067.3|2072.5|2071.3|2067|2065.8|1589
1631116800000|2021-09-08 16:00:00|2068|2066.8|2071|2069.8|2073.5|2072.3|2067.5|2066.3|785
1631120400000|2021-09-08 17:00:00|2071.5|2070.3|2069.5|2068.3|2072.5|2071.3|2068|2066.8|563
1631124000000|2021-09-08 18:00:00|2070|2068.8|2069.5|2068.3|2072.5|2071.3|2068.5|2067.3|434
1631127600000|2021-09-08 19:00:00|2069|2067.8|2066.5|2065.3|2072|2070.8|2066.5|2065.3|2122
1631131200000|2021-09-08 20:00:00|2067|2065.8|2066.3|2064.3|2067.2|2065.8|2063.6|2061.6|387
1631134800000|2021-09-08 21:00:00|2066.2|2064.2|2066|2064|2066.3|2064.3|2066|2064|0
1631138400000|2021-09-08 22:00:00|2066.2|2064.2|2061.5|2059.5|2066.4|2064.4|2060.1|2058.1|0
1631142000000|2021-09-08 23:00:00|2061.4|2059.4|2064.5|2063.3|2071|2069.8|2060.5|2058.5|3313
1631145600000|2021-09-09 00:00:00|2064.3|2063.5|2071.3|2070.5|2075.8|2075|2064.3|2063.5|18061
1631149200000|2021-09-09 01:00:00|2071|2070.2|2071.8|2071|2074.3|2073.5|2069.3|2068.5|9309
1631152800000|2021-09-09 02:00:00|2072.3|2071.5|2066.3|2065.5|2072.3|2071.5|2066.3|2065.5|4340
1631156400000|2021-09-09 03:00:00|2066.8|2066|2062.8|2062|2067.3|2066.5|2062.3|2061.5|6108
1631160000000|2021-09-09 04:00:00|2062.3|2061.5|2062.8|2062|2063.8|2063|2059.8|2059|5869
1631163600000|2021-09-09 05:00:00|2063.3|2062.5|2064.3|2063.5|2065.3|2064.5|2062.3|2061.5|11126
1631167200000|2021-09-09 06:00:00|2065.3|2064.5|2063.9|2061.9|2067.5|2066|2063|2061|4382
1631170800000|2021-09-09 07:00:00|2064.2|2062.2|2067.5|2066.3|2068.5|2067.3|2059|2057|1055
1631174400000|2021-09-09 08:00:00|2067.7|2066.5|2068.5|2067.3|2071|2069.8|2066.5|2065.3|1614
1631178000000|2021-09-09 09:00:00|2068|2066.8|2069.5|2068.3|2070.5|2069.3|2066|2064.8|1402
1631181600000|2021-09-09 10:00:00|2069.2|2068|2066.5|2065.3|2069.5|2068.3|2065.5|2064.3|1592
1631185200000|2021-09-09 11:00:00|2067|2065.8|2072.5|2071.3|2073.5|2072.3|2066.5|2065.3|1487
1631188800000|2021-09-09 12:00:00|2073|2071.8|2071.7|2070.5|2073.5|2072.3|2070.7|2069.5|757
1631192400000|2021-09-09 13:00:00|2072|2070.8|2075.5|2074.3|2076|2074.8|2069|2067.8|1472
1631196000000|2021-09-09 14:00:00|2075.2|2074|2079.5|2078.3|2081|2079.8|2075|2073.8|2730
1631199600000|2021-09-09 15:00:00|2080|2078.8|2075.5|2074.3|2081.5|2080.3|2073.5|2072.3|1163
1631203200000|2021-09-09 16:00:00|2076|2074.8|2073.5|2072.3|2076|2074.8|2072.5|2071.3|497
1631206800000|2021-09-09 17:00:00|2074|2072.8|2069.5|2068.3|2074.5|2073.3|2068.5|2067.3|1042
1631210400000|2021-09-09 18:00:00|2069.2|2068|2074|2072.8|2074.5|2073.3|2068|2066.8|769
1631214000000|2021-09-09 19:00:00|2073.7|2072.5|2073.5|2072.3|2077.7|2076.5|2072|2070.8|1363
1631217600000|2021-09-09 20:00:00|2074|2072.8|2072.9|2070.9|2074.5|2073.3|2071.5|2069.5|165
1631221200000|2021-09-09 21:00:00|2072.8|2070.8|2073.6|2071.6|2073.8|2071.8|2072.7|2070.7|0
1631224800000|2021-09-09 22:00:00|2073.1|2071.1|2073.1|2071.1|2074.4|2072.4|2072.5|2070.5|0
1631228400000|2021-09-09 23:00:00|2072.9|2070.9|2069.5|2068.3|2077|2075.8|2068.7|2067.5|2719
1631232000000|2021-09-10 00:00:00|2069.3|2068.5|2075.8|2075|2081.8|2081|2068.8|2068|13442
1631235600000|2021-09-10 01:00:00|2075.5|2074.7|2085.8|2085|2086.8|2086|2073.8|2073|8626
1631239200000|2021-09-10 02:00:00|2086.3|2085.5|2088.3|2087.5|2090.3|2089.5|2085.8|2085|4676
1631242800000|2021-09-10 03:00:00|2088.8|2088|2086.3|2085.5|2090.3|2089.5|2085.8|2085|5068
1631246400000|2021-09-10 04:00:00|2086.8|2086|2086.3|2085.5|2087.3|2086.5|2084.8|2084|3792
1631250000000|2021-09-10 05:00:00|2085.8|2085|2089.8|2089|2090.3|2089.5|2084.8|2084|14850
1631253600000|2021-09-10 06:00:00|2090.8|2090|2090.2|2088.2|2092.3|2091.5|2087.5|2085.5|6359
1631257200000|2021-09-10 07:00:00|2090.1|2088.1|2100.7|2099.5|2102|2100.8|2087.5|2085.5|1867
1631260800000|2021-09-10 08:00:00|2101|2099.8|2101.5|2100.3|2102.5|2101.3|2098|2096.8|1523
1631264400000|2021-09-10 09:00:00|2101|2099.8|2099|2097.8|2101.5|2100.3|2098.5|2097.3|843
1631268000000|2021-09-10 10:00:00|2098.7|2097.5|2099.5|2098.3|2100.5|2099.3|2098.5|2097.3|418
1631271600000|2021-09-10 11:00:00|2099|2097.8|2100.5|2099.3|2101.5|2100.3|2097.5|2096.3|592
1631275200000|2021-09-10 12:00:00|2100.2|2099|2100|2098.8|2101|2099.8|2099|2097.8|454
1631278800000|2021-09-10 13:00:00|2100.2|2099|2098|2096.8|2102|2100.8|2097.5|2096.3|1708
1631282400000|2021-09-10 14:00:00|2097.5|2096.3|2091.5|2090.3|2097.5|2096.3|2088.5|2087.3|2493
1631286000000|2021-09-10 15:00:00|2091.2|2090|2093|2091.8|2093.5|2092.3|2088|2086.8|1630
1631289600000|2021-09-10 16:00:00|2092.7|2091.5|2096|2094.8|2096|2094.8|2092.5|2091.3|593
1631293200000|2021-09-10 17:00:00|2096.2|2095|2093|2091.8|2096.2|2095|2092|2090.8|445
1631296800000|2021-09-10 18:00:00|2093.2|2092|2088|2086.8|2093.5|2092.3|2088|2086.8|477
1631300400000|2021-09-10 19:00:00|2087.7|2086.5|2077|2075.8|2088|2086.8|2076.5|2075.3|1344
1631304000000|2021-09-10 20:00:00|2077.5|2076.3|2079.3|2077.3|2080.1|2078.8|2077|2075.5|268
1631484000000|2021-09-12 22:00:00|2080.6|2078.6|2083.4|2081.4|2084.3|2082.3|2079.5|2077.5|0
1631487600000|2021-09-12 23:00:00|2083.7|2081.7|2085|2083.8|2089.5|2088.3|2081.9|2079.9|1939
1631491200000|2021-09-13 00:00:00|2084.8|2084|2087.8|2087|2091.8|2091|2080.3|2079.5|11186
1631494800000|2021-09-13 01:00:00|2088.3|2087.5|2089.7|2088.9|2091.2|2090.4|2085.8|2085|4080
1631498400000|2021-09-13 02:00:00|2089.2|2088.4|2090.2|2089.4|2091.7|2090.9|2086.7|2085.9|2314
1631502000000|2021-09-13 03:00:00|2090.4|2089.6|2087.7|2086.9|2092.2|2091.4|2086.2|2085.4|3320
1631505600000|2021-09-13 04:00:00|2087.2|2086.4|2087.7|2086.9|2088.7|2087.9|2085.7|2084.9|4059
1631509200000|2021-09-13 05:00:00|2088.2|2087.4|2096.7|2095.9|2097.2|2096.4|2085.2|2084.4|10531
1631512800000|2021-09-13 06:00:00|2096.9|2096.1|2101.6|2099.6|2102.6|2100.6|2096.7|2095.9|4624
1631516400000|2021-09-13 07:00:00|2101.3|2099.3|2113.4|2112.2|2116.4|2115.2|2101|2099|2748
1631520000000|2021-09-13 08:00:00|2113.9|2112.7|2112.9|2111.7|2119.9|2118.7|2112.9|2111.7|2059
1631523600000|2021-09-13 09:00:00|2112.4|2111.2|2113.9|2112.7|2114.9|2113.7|2111.9|2110.7|1485
1631527200000|2021-09-13 10:00:00|2113.6|2112.4|2113.9|2112.7|2116.4|2115.2|2112.9|2111.7|1185
1631530800000|2021-09-13 11:00:00|2114.1|2112.9|2107.9|2106.7|2114.4|2113.2|2106.4|2105.2|1182
1631534400000|2021-09-13 12:00:00|2107.4|2106.2|2109.4|2108.2|2110.9|2109.7|2107.4|2106.2|474
1631538000000|2021-09-13 13:00:00|2109.9|2108.7|2105.4|2104.2|2110.1|2108.9|2102.9|2101.7|1616
1631541600000|2021-09-13 14:00:00|2105.6|2104.4|2105.4|2104.2|2106.9|2105.7|2100.9|2099.7|1607
1631545200000|2021-09-13 15:00:00|2105.9|2104.7|2105.9|2104.7|2107.1|2105.9|2099.4|2098.2|1705
1631548800000|2021-09-13 16:00:00|2106.1|2104.9|2111.4|2110.2|2111.4|2110.2|2105.4|2104.2|1427
1631552400000|2021-09-13 17:00:00|2111.9|2110.7|2108.9|2107.7|2112.4|2111.2|2107.4|2106.2|1175
1631556000000|2021-09-13 18:00:00|2108.6|2107.4|2108.4|2107.2|2109.9|2108.7|2106.4|2105.2|1017
1631559600000|2021-09-13 19:00:00|2107.9|2106.7|2111.1|2109.9|2111.1|2109.9|2103.9|2102.7|1658
1631563200000|2021-09-13 20:00:00|2110.9|2109.7|2112.4|2110.4|2113.9|2112.7|2110.9|2109.2|189
1631566800000|2021-09-13 21:00:00|2112.3|2110.3|2112.2|2110.2|2112.4|2110.4|2112.2|2110.2|0
1631570400000|2021-09-13 22:00:00|2112|2110|2115.8|2113.8|2117.1|2115.1|2111.8|2109.8|0
1631574000000|2021-09-13 23:00:00|2115.9|2113.9|2107.4|2106.2|2118.7|2116.7|2107.4|2106.2|1618
1631577600000|2021-09-14 00:00:00|2107.2|2106.4|2109.2|2108.4|2111.2|2110.4|2104.2|2103.4|9518
1631581200000|2021-09-14 01:00:00|2109.7|2108.9|2115.2|2114.4|2115.7|2114.9|2108.2|2107.4|5891
1631584800000|2021-09-14 02:00:00|2115.3|2114.5|2109.3|2108.5|2118.3|2117.5|2105.8|2105|7531
1631588400000|2021-09-14 03:00:00|2109.5|2108.7|2113.3|2112.5|2114.3|2113.5|2108.8|2108|5023
1631592000000|2021-09-14 04:00:00|2113.8|2113|2113.8|2113|2114.3|2113.5|2109.3|2108.5|5417
1631595600000|2021-09-14 05:00:00|2114.3|2113.5|2119.3|2118.5|2121.3|2120.5|2113.3|2112.5|13611
1631599200000|2021-09-14 06:00:00|2118.3|2117.5|2112.2|2110.2|2118.8|2118|2111.9|2109.9|5522
1631602800000|2021-09-14 07:00:00|2112.4|2110.4|2111|2109.8|2115|2113|2107|2105.8|1871
1631606400000|2021-09-14 08:00:00|2111.5|2110.3|2110|2108.8|2113|2111.8|2109|2107.8|1760
1631610000000|2021-09-14 09:00:00|2110.5|2109.3|2106.5|2105.3|2111|2109.8|2105.5|2104.3|1566
1631613600000|2021-09-14 10:00:00|2106|2104.8|2108|2106.8|2110|2108.8|2105.5|2104.3|758
1631617200000|2021-09-14 11:00:00|2107.5|2106.3|2105.5|2104.3|2108|2106.8|2104|2102.8|657
1631620800000|2021-09-14 12:00:00|2105|2103.8|2107.7|2106.5|2112|2110.8|2104.7|2103.5|1822
1631624400000|2021-09-14 13:00:00|2108|2106.8|2101|2099.8|2110|2108.8|2101|2099.8|1791
1631628000000|2021-09-14 14:00:00|2100.7|2099.5|2095.5|2094.3|2101.5|2100.3|2094.5|2093.3|1914
1631631600000|2021-09-14 15:00:00|2095.7|2094.5|2100|2098.8|2100.5|2099.3|2095.5|2094.3|1272
1631635200000|2021-09-14 16:00:00|2100.2|2099|2097|2095.8|2100.5|2099.3|2096.5|2095.3|638
1631638800000|2021-09-14 17:00:00|2097.5|2096.3|2098|2096.8|2098.5|2097.3|2095|2093.8|533
1631642400000|2021-09-14 18:00:00|2097.5|2096.3|2092.5|2091.3|2098.5|2097.3|2090.5|2089.3|678
1631646000000|2021-09-14 19:00:00|2092|2090.8|2093|2091.8|2095.5|2094.3|2091.5|2090.3|1220
1631649600000|2021-09-14 20:00:00|2093.5|2092.3|2094.4|2092.4|2097|2095.3|2093|2091.8|213
1631653200000|2021-09-14 21:00:00|2094.3|2092.3|2094.1|2092.1|2094.5|2092.5|2093.9|2091.9|0
1631656800000|2021-09-14 22:00:00|2094.3|2092.3|2096.1|2094.1|2096.2|2094.2|2094.2|2092.2|0
1631660400000|2021-09-14 23:00:00|2096.2|2094.2|2102.5|2101.3|2102.7|2101.5|2095.5|2093.5|1774
1631664000000|2021-09-15 00:00:00|2102.3|2101.5|2098.3|2097.5|2104.8|2104|2097.3|2096.5|9089
1631667600000|2021-09-15 01:00:00|2098|2097.2|2091.8|2091|2098.3|2097.5|2090.8|2090|6059
1631671200000|2021-09-15 02:00:00|2091.5|2090.7|2097.3|2096.5|2101.3|2100.5|2089.3|2088.5|5881
1631674800000|2021-09-15 03:00:00|2097.8|2097|2095.3|2094.5|2099.3|2098.5|2094.8|2094|3609
1631678400000|2021-09-15 04:00:00|2095.8|2095|2096.8|2096|2099.8|2099|2094.3|2093.5|5559
1631682000000|2021-09-15 05:00:00|2097.3|2096.5|2096.3|2095.5|2098.8|2098|2093.8|2093|9968
1631685600000|2021-09-15 06:00:00|2096.2|2095.4|2098.4|2096.4|2099.1|2097.1|2094.2|2093.4|4855
1631689200000|2021-09-15 07:00:00|2098.3|2096.3|2095.4|2094.2|2101.1|2099.9|2094.9|2093.7|937
1631692800000|2021-09-15 08:00:00|2095.9|2094.7|2095.4|2094.2|2097.6|2096.4|2095.4|2094.2|1414
1631696400000|2021-09-15 09:00:00|2095.9|2094.7|2096.4|2095.2|2096.9|2095.7|2095.4|2094.2|490
1631700000000|2021-09-15 10:00:00|2096.1|2094.9|2093.4|2092.2|2096.4|2095.2|2092.9|2091.7|628
1631703600000|2021-09-15 11:00:00|2093.9|2092.7|2087.9|2086.7|2093.9|2092.7|2087.4|2086.2|1856
1631707200000|2021-09-15 12:00:00|2087.4|2086.2|2090.9|2089.7|2090.9|2089.7|2083.9|2082.7|1046
1631710800000|2021-09-15 13:00:00|2090.4|2089.2|2094.4|2093.2|2095.9|2094.7|2086.4|2085.2|2228
1631714400000|2021-09-15 14:00:00|2094.9|2093.7|2090.9|2089.7|2095.9|2094.7|2088.9|2087.7|1619
1631718000000|2021-09-15 15:00:00|2091.4|2090.2|2093.4|2092.2|2093.4|2092.2|2089.4|2088.2|1179
1631721600000|2021-09-15 16:00:00|2092.9|2091.7|2097.4|2096.2|2097.9|2096.7|2092.4|2091.2|1219
1631725200000|2021-09-15 17:00:00|2097.9|2096.7|2099.4|2098.2|2100.9|2099.7|2097.4|2096.2|1016
1631728800000|2021-09-15 18:00:00|2099.9|2098.7|2099.9|2098.7|2100.9|2099.7|2099.4|2098.2|478
1631732400000|2021-09-15 19:00:00|2100.4|2099.2|2103.4|2102.2|2103.9|2102.7|2098.9|2097.7|998
1631736000000|2021-09-15 20:00:00|2103.1|2101.9|2105.1|2103.1|2105.1|2103.1|2102.9|2101.4|149
1631739600000|2021-09-15 21:00:00|2105|2103|2104.8|2102.8|2105.1|2103.1|2104.6|2102.6|0
1631743200000|2021-09-15 22:00:00|2105|2103|2106.6|2104.6|2106.9|2104.9|2104.7|2102.7|0
1631746800000|2021-09-15 23:00:00|2106.8|2104.8|2103.9|2102.7|2107.4|2106.2|2101.9|2099.9|1538
1631750400000|2021-09-16 00:00:00|2103.7|2102.9|2097.9|2097.1|2104.7|2103.9|2097.2|2096.4|6559
1631754000000|2021-09-16 01:00:00|2097.7|2096.9|2089.2|2088.4|2098.2|2097.4|2088.7|2087.9|6359
1631757600000|2021-09-16 02:00:00|2088.9|2088.1|2093.1|2092.3|2093.1|2092.3|2085.7|2084.9|5230
1631761200000|2021-09-16 03:00:00|2093.6|2092.8|2082.6|2081.8|2094.6|2093.8|2082.1|2081.3|6561
1631764800000|2021-09-16 04:00:00|2082.8|2082|2091.1|2090.3|2094.1|2093.3|2082.6|2081.8|5809
1631768400000|2021-09-16 05:00:00|2091.6|2090.8|2090.1|2089.3|2092.6|2091.8|2087.6|2086.8|10173
1631772000000|2021-09-16 06:00:00|2089.6|2088.8|2092.5|2090.5|2097|2095|2089.1|2088.3|5143
1631775600000|2021-09-16 07:00:00|2092.7|2090.7|2094.8|2093.6|2098|2096.8|2092|2090|1107
1631779200000|2021-09-16 08:00:00|2094.3|2093.1|2097.8|2096.6|2098.8|2097.6|2093.3|2092.1|966
1631782800000|2021-09-16 09:00:00|2097.3|2096.1|2094.8|2093.6|2099.3|2098.1|2093.3|2092.1|758
1631786400000|2021-09-16 10:00:00|2094.5|2093.3|2094.3|2093.1|2095.8|2094.6|2092.8|2091.6|552
1631790000000|2021-09-16 11:00:00|2094|2092.8|2093.8|2092.6|2097.3|2096.1|2092.8|2091.6|661
1631793600000|2021-09-16 12:00:00|2093.3|2092.1|2097.3|2096.1|2097.8|2096.6|2090.8|2089.6|784
1631797200000|2021-09-16 13:00:00|2097|2095.8|2096.8|2095.6|2101.3|2100.1|2095.8|2094.6|1785
1631800800000|2021-09-16 14:00:00|2096.3|2095.1|2097.3|2096.1|2103.3|2102.1|2093.8|2092.6|4189
1631804400000|2021-09-16 15:00:00|2097|2095.8|2098.8|2097.6|2099.8|2098.6|2096.3|2095.1|1604
1631808000000|2021-09-16 16:00:00|2099|2097.8|2102.3|2101.1|2103.3|2102.1|2098.3|2097.1|1166
1631811600000|2021-09-16 17:00:00|2101.8|2100.6|2105.8|2104.6|2105.8|2104.6|2101.3|2100.1|1020
1631815200000|2021-09-16 18:00:00|2106|2104.8|2108.3|2107.1|2108.3|2107.1|2105.5|2104.3|1212
1631818800000|2021-09-16 19:00:00|2107.8|2106.6|2106.8|2105.6|2109.3|2108.1|2104.8|2103.6|1210
1631822400000|2021-09-16 20:00:00|2106.3|2105.1|2104.4|2102.4|2107.3|2106.1|2103.5|2101.5|189
1631826000000|2021-09-16 21:00:00|2104.5|2102.5|2104.3|2102.3|2104.5|2102.5|2104|2102|0
1631829600000|2021-09-16 22:00:00|2104.5|2102.5|2105.2|2103.2|2106.1|2104.1|2104.2|2102.2|0
1631833200000|2021-09-16 23:00:00|2105.3|2103.3|2093.8|2092.6|2105.8|2103.8|2093.5|2092.3|2754
1631836800000|2021-09-17 00:00:00|2093.6|2092.8|2092.1|2091.3|2095.6|2094.8|2086.1|2085.3|11387
1631840400000|2021-09-17 01:00:00|2091.6|2090.8|2098.1|2097.3|2099.6|2098.8|2091.6|2090.8|7411
1631844000000|2021-09-17 02:00:00|2098.6|2097.8|2100.6|2099.8|2100.6|2099.8|2097.3|2096.5|4075
1631847600000|2021-09-17 03:00:00|2100.1|2099.3|2095.6|2094.8|2101.6|2100.8|2095.6|2094.8|5150
1631851200000|2021-09-17 04:00:00|2096.1|2095.3|2097.1|2096.3|2097.6|2096.8|2095.6|2094.8|4787
1631854800000|2021-09-17 05:00:00|2097.6|2096.8|2100.1|2099.3|2104.6|2103.8|2096.6|2095.8|12988
1631858400000|2021-09-17 06:00:00|2099.6|2098.8|2102.7|2100.7|2104.9|2102.9|2094.1|2093.3|7341
1631862000000|2021-09-17 07:00:00|2102.9|2100.9|2101|2099|2103.9|2101.9|2098.9|2096.9|0
1631865600000|2021-09-17 08:00:00|2100.7|2098.7|2100|2098|2101.5|2099.5|2098.8|2096.8|0
1631869200000|2021-09-17 09:00:00|2099.9|2097.9|2095.1|2093.1|2100.8|2098.8|2092.8|2090.8|0
1631872800000|2021-09-17 10:00:00|2095|2093|2093.1|2091.1|2095.9|2093.9|2090.7|2088.7|0
1631876400000|2021-09-17 11:00:00|2092.8|2090.8|2093.4|2091.4|2095.6|2093.6|2091.8|2089.8|0
1631880000000|2021-09-17 12:00:00|2093.3|2091.3|2098.1|2096.1|2098.8|2096.8|2093.2|2091.2|0
1631883600000|2021-09-17 13:00:00|2098.3|2096.3|2091.5|2089.5|2099.3|2097.3|2089.7|2087.7|0
1631887200000|2021-09-17 14:00:00|2091.6|2089.6|2087|2085|2092.6|2090.6|2085.1|2083.1|0
1631890800000|2021-09-17 15:00:00|2087.2|2085.2|2085.8|2083.8|2089.7|2087.7|2082.6|2080.6|0
1631894400000|2021-09-17 16:00:00|2086|2084|2088.6|2086.6|2090.7|2088.7|2084.9|2082.9|0
1631898000000|2021-09-17 17:00:00|2088.8|2086.8|2083.7|2081.7|2088.8|2086.8|2082|2080|0
1631901600000|2021-09-17 18:00:00|2083.4|2081.4|2086.9|2084.9|2088.1|2086.1|2083.4|2081.4|0
1631905200000|2021-09-17 19:00:00|2087.1|2085.1|2087.9|2085.9|2090.9|2088.9|2085.9|2083.9|0
1631908800000|2021-09-17 20:00:00|2088.2|2086.2|2082.7|2080.7|2104.8|2102.8|2081.4|2079.4|0
1632088800000|2021-09-19 22:00:00|2104.7|2102.7|2103.8|2101.8|2104.7|2102.7|2099.6|2097.6|0
1632092400000|2021-09-19 23:00:00|2104|2102|2107.3|2105.3|2107.5|2105.5|2102.8|2100.8|0
1632096000000|2021-09-20 00:00:00|2107.4|2105.4|2105.2|2103.2|2109.6|2107.6|2104.7|2102.7|0
1632099600000|2021-09-20 01:00:00|2104.9|2102.9|2097.8|2095.8|2105.2|2103.2|2097.7|2095.7|0
1632103200000|2021-09-20 02:00:00|2097.9|2095.9|2084.9|2082.9|2098.3|2096.3|2084.3|2082.3|0
1632106800000|2021-09-20 03:00:00|2084.6|2082.6|2084.2|2082.2|2089.6|2087.6|2081.9|2079.9|0
1632110400000|2021-09-20 04:00:00|2084.5|2082.5|2087.6|2085.6|2088.9|2086.9|2083.3|2081.3|0
1632114000000|2021-09-20 05:00:00|2087.5|2085.5|2087.9|2085.9|2088.8|2086.8|2086.3|2084.3|0
1632117600000|2021-09-20 06:00:00|2087.7|2085.7|2073|2071|2090.6|2088.6|2072|2070|0
1632121200000|2021-09-20 07:00:00|2073.2|2071.2|2068.6|2066.6|2075.3|2073.3|2067.2|2065.2|0
1632124800000|2021-09-20 08:00:00|2068.7|2066.7|2066.6|2064.6|2070.1|2068.1|2064.7|2062.7|0
1632128400000|2021-09-20 09:00:00|2066.5|2064.5|2061.5|2059.5|2067.4|2065.4|2058.5|2056.5|0
1632132000000|2021-09-20 10:00:00|2061.4|2059.4|2060.1|2058.1|2066.6|2064.6|2059.4|2057.4|0
1632135600000|2021-09-20 11:00:00|2060.4|2058.4|2053.9|2051.9|2062.7|2060.7|2052.8|2050.8|0
1632139200000|2021-09-20 12:00:00|2053.7|2051.7|2054.6|2052.6|2057|2055|2043.7|2041.7|0
1632142800000|2021-09-20 13:00:00|2054.5|2052.5|2065.2|2063.2|2069.1|2067.1|2051.7|2049.7|0
1632146400000|2021-09-20 14:00:00|2065.1|2063.1|2058.7|2056.7|2065.6|2063.6|2055.3|2053.3|0
1632150000000|2021-09-20 15:00:00|2058.6|2056.6|2056.2|2054.2|2064.1|2062.1|2055.8|2053.8|0
1632153600000|2021-09-20 16:00:00|2056.1|2054.1|2049.2|2047.2|2056.2|2054.2|2048.8|2046.8|0
1632157200000|2021-09-20 17:00:00|2049.4|2047.4|2051.2|2049.2|2053.2|2051.2|2045.6|2043.6|0
1632160800000|2021-09-20 18:00:00|2051.3|2049.3|2045.5|2043.5|2052.9|2050.9|2042.3|2040.3|0
1632164400000|2021-09-20 19:00:00|2045.4|2043.4|2059.2|2057.2|2060.5|2058.5|2041.8|2039.8|0
1632168000000|2021-09-20 20:00:00|2059.3|2057.3|2060.3|2058.3|2060.8|2058.8|2055.4|2053.4|0
1632171600000|2021-09-20 21:00:00|2060.1|2058.1|2060.3|2058.3|2061|2059|2060.1|2058.1|0
1632175200000|2021-09-20 22:00:00|2060.1|2058.1|2062.6|2060.6|2064.3|2062.3|2060.1|2058.1|0
1632178800000|2021-09-20 23:00:00|2062.5|2060.5|2061.8|2060.6|2066.1|2064.1|2056.9|2054.9|1413
1632182400000|2021-09-21 00:00:00|2061.6|2060.8|2060.6|2059.8|2072.1|2071.3|2048.1|2047.3|13224
1632186000000|2021-09-21 01:00:00|2061.1|2060.3|2066.6|2065.8|2068.6|2067.8|2059.1|2058.3|5087
1632189600000|2021-09-21 02:00:00|2066.1|2065.3|2067.6|2066.8|2068.6|2067.8|2063.1|2062.3|4139
1632193200000|2021-09-21 03:00:00|2067.3|2066.5|2069.1|2068.3|2070.6|2069.8|2063.1|2062.3|3834
1632196800000|2021-09-21 04:00:00|2068.6|2067.8|2072.1|2071.3|2072.1|2071.3|2068.1|2067.3|4025
1632200400000|2021-09-21 05:00:00|2071.6|2070.8|2065.6|2064.8|2075.1|2074.3|2065.1|2064.3|9759
1632204000000|2021-09-21 06:00:00|2066.1|2065.3|2071.6|2069.6|2073.5|2071.5|2064.1|2063.3|4975
1632207600000|2021-09-21 07:00:00|2071.5|2069.5|2082.8|2081.6|2083.3|2082.1|2070.9|2068.9|1704
1632211200000|2021-09-21 08:00:00|2082.5|2081.3|2083.8|2082.6|2087.8|2086.6|2081.3|2080.1|1531
1632214800000|2021-09-21 09:00:00|2084|2082.8|2085.8|2084.6|2086.3|2085.1|2082.3|2081.1|1412
1632218400000|2021-09-21 10:00:00|2086.3|2085.1|2086.3|2085.1|2087.8|2086.6|2084.8|2083.6|604
1632222000000|2021-09-21 11:00:00|2086|2084.8|2086.3|2085.1|2086.8|2085.6|2082.8|2081.6|730
1632225600000|2021-09-21 12:00:00|2086.5|2085.3|2080.8|2079.6|2086.8|2085.6|2080.3|2079.1|1057
1632229200000|2021-09-21 13:00:00|2081.3|2080.1|2078.8|2077.6|2082.8|2081.6|2077.3|2076.1|3288
1632232800000|2021-09-21 14:00:00|2079|2077.8|2069.8|2068.6|2079.8|2078.6|2069|2067.8|2348
1632236400000|2021-09-21 15:00:00|2069.3|2068.1|2075.8|2074.6|2076.3|2075.1|2067.8|2066.6|2873
1632240000000|2021-09-21 16:00:00|2076.3|2075.1|2076.5|2075.3|2079.3|2078.1|2074.5|2073.3|680
1632243600000|2021-09-21 17:00:00|2076.8|2075.6|2075.8|2074.6|2079.8|2078.6|2073.3|2072.1|777
1632247200000|2021-09-21 18:00:00|2075.3|2074.1|2074.3|2073.1|2077.8|2076.6|2072.3|2071.1|509
1632250800000|2021-09-21 19:00:00|2074.8|2073.6|2071.3|2070.1|2077.8|2076.6|2069.3|2068.1|1142
1632254400000|2021-09-21 20:00:00|2070.8|2069.6|2068.2|2066.2|2070.8|2069.6|2067.3|2065.8|306
1632258000000|2021-09-21 21:00:00|2068.3|2066.3|2068.1|2066.1|2068.8|2066.8|2068|2066|6
1632261600000|2021-09-21 22:00:00|2068.2|2066.2|2065.9|2063.9|2070.1|2068.1|2065.3|2063.3|0
1632265200000|2021-09-21 23:00:00|2066.1|2064.1|2059.3|2058.1|2070|2068|2058.3|2057.1|2088
1632268800000|2021-09-22 00:00:00|2059.1|2058.3|2046.6|2045.8|2061.1|2060.3|2045.8|2045|10437
1632272400000|2021-09-22 01:00:00|2046.3|2045.5|2052.6|2051.8|2062.6|2061.8|2044.6|2043.8|8918
1632276000000|2021-09-22 02:00:00|2052.3|2051.5|2053.1|2052.3|2055.1|2054.3|2048.1|2047.3|2665
1632279600000|2021-09-22 03:00:00|2053.6|2052.8|2048.6|2047.8|2055.1|2054.3|2047.1|2046.3|2208
1632283200000|2021-09-22 04:00:00|2048.1|2047.3|2048.1|2047.3|2048.6|2047.8|2044.6|2043.8|3489
1632286800000|2021-09-22 05:00:00|2048.6|2047.8|2046.1|2045.3|2052.6|2051.8|2045.6|2044.8|7957
1632290400000|2021-09-22 06:00:00|2044.6|2043.8|2054.6|2052.6|2055.8|2053.8|2044.6|2043.8|4543
1632294000000|2021-09-22 07:00:00|2054.9|2052.9|2051.3|2050.1|2058.8|2057.1|2050.5|2049.3|1272
1632297600000|2021-09-22 08:00:00|2051|2049.8|2056.3|2055.1|2057.8|2056.6|2050|2048.8|1369
1632301200000|2021-09-22 09:00:00|2056.5|2055.3|2056.3|2055.1|2057.8|2056.6|2054.8|2053.6|665
1632304800000|2021-09-22 10:00:00|2056.5|2055.3|2057.3|2056.1|2058.8|2057.6|2056.3|2055.1|488
1632308400000|2021-09-22 11:00:00|2057.5|2056.3|2057.8|2056.6|2059.3|2058.1|2057.3|2056.1|400
1632312000000|2021-09-22 12:00:00|2058|2056.8|2060.3|2059.1|2060.3|2059.1|2058|2056.8|607
1632315600000|2021-09-22 13:00:00|2060.8|2059.6|2064.3|2063.1|2064.3|2063.1|2057.8|2056.6|1344
1632319200000|2021-09-22 14:00:00|2064.8|2063.6|2066.3|2065.1|2066.3|2065.1|2062.3|2061.1|1875
1632322800000|2021-09-22 15:00:00|2066.5|2065.3|2067.8|2066.6|2070.3|2069.1|2065.8|2064.6|1732
1632326400000|2021-09-22 16:00:00|2067.3|2066.1|2064.8|2063.6|2067.8|2066.6|2064.8|2063.6|778
1632330000000|2021-09-22 17:00:00|2064.3|2063.1|2060.8|2059.6|2064.3|2063.1|2060.3|2059.1|911
1632333600000|2021-09-22 18:00:00|2059.3|2058.1|2065.8|2064.6|2071.3|2070.1|2058.8|2057.6|2420
1632337200000|2021-09-22 19:00:00|2065.5|2064.3|2065.3|2064.1|2070.8|2069.6|2063.3|2062.1|1556
1632340800000|2021-09-22 20:00:00|2065.8|2064.6|2066.6|2064.6|2068.8|2067.6|2064.3|2063.1|257
1632344400000|2021-09-22 21:00:00|2066.5|2064.5|2066.8|2064.8|2066.9|2064.9|2066.4|2064.4|0
1632348000000|2021-09-22 22:00:00|2066.7|2064.7|2069.9|2067.9|2070|2068|2066.6|2064.6|0
1632351600000|2021-09-22 23:00:00|2070|2068|2074.3|2072.3|2074.6|2072.6|2069.3|2067.3|0
1632355200000|2021-09-23 00:00:00|2074|2072|2077.9|2075.9|2079|2077|2073.4|2071.4|0
1632358800000|2021-09-23 01:00:00|2078.1|2076.1|2080.7|2078.7|2083.6|2081.6|2076.3|2074.3|0
1632362400000|2021-09-23 02:00:00|2080.5|2078.5|2077.9|2075.9|2081.9|2079.9|2076.5|2074.5|0
1632366000000|2021-09-23 03:00:00|2078.2|2076.2|2077.3|2075.3|2079.3|2077.3|2076.7|2074.7|0
1632369600000|2021-09-23 04:00:00|2077.1|2075.1|2076.9|2074.9|2078.3|2076.3|2076.2|2074.2|0
1632373200000|2021-09-23 05:00:00|2076.8|2074.8|2076.9|2074.9|2078.3|2076.3|2076.1|2074.1|0
1632376800000|2021-09-23 06:00:00|2077|2075|2078|2076|2079.1|2077.1|2075.2|2073.2|8
1632380400000|2021-09-23 07:00:00|2078.1|2076.1|2081.8|2079.8|2083.6|2081.6|2076.7|2074.7|0
1632384000000|2021-09-23 08:00:00|2081.9|2079.9|2085.2|2083.2|2086.2|2084.2|2081.2|2079.2|0
1632387600000|2021-09-23 09:00:00|2085.4|2083.4|2086.2|2084.2|2089|2087|2084.2|2082.2|0
1632391200000|2021-09-23 10:00:00|2086|2084|2075.6|2073.6|2086.9|2084.9|2073.4|2071.4|0
1632394800000|2021-09-23 11:00:00|2075.4|2073.4|2078.8|2076.8|2079.9|2077.9|2074.7|2072.7|0
1632398400000|2021-09-23 12:00:00|2078.9|2076.9|2079.3|2077.3|2080.1|2078.1|2075.8|2073.8|0
1632402000000|2021-09-23 13:00:00|2079|2077|2084.8|2082.8|2087.2|2085.2|2075.2|2073.2|0
1632405600000|2021-09-23 14:00:00|2085.1|2083.1|2088.1|2086.1|2089.1|2087.1|2084.9|2082.9|0
1632409200000|2021-09-23 15:00:00|2087.9|2085.9|2087|2085|2089|2087|2085.3|2083.3|0
1632412800000|2021-09-23 16:00:00|2087.1|2085.1|2088.5|2086.5|2089.5|2087.5|2086|2084|0
1632416400000|2021-09-23 17:00:00|2088.7|2086.7|2091.5|2089.5|2092|2090|2087.9|2085.9|0
1632420000000|2021-09-23 18:00:00|2091.6|2089.6|2088.9|2086.9|2091.6|2089.6|2088.9|2086.9|0
1632423600000|2021-09-23 19:00:00|2089.2|2087.2|2090.4|2088.4|2090.8|2088.8|2088.4|2086.4|0
1632427200000|2021-09-23 20:00:00|2090.3|2088.3|2090.9|2088.9|2092.4|2090.4|2089.8|2087.8|0
1632430800000|2021-09-23 21:00:00|2090.8|2088.8|2090.6|2088.6|2091.4|2089.4|2090.5|2088.5|0
1632434400000|2021-09-23 22:00:00|2090.4|2088.4|2092.1|2090.1|2093|2091|2089.6|2087.6|0
1632438000000|2021-09-23 23:00:00|2092.7|2090.7|2087.2|2086|2093.7|2091.7|2084.9|2083.7|3331
1632441600000|2021-09-24 00:00:00|2087|2086.2|2082.5|2081.7|2092|2091.2|2079|2078.2|14293
1632445200000|2021-09-24 01:00:00|2083|2082.2|2083.5|2082.7|2090|2089.2|2082|2081.2|7654
1632448800000|2021-09-24 02:00:00|2083|2082.2|2088.5|2087.7|2089|2088.2|2083|2082.2|3632
1632452400000|2021-09-24 03:00:00|2088|2087.2|2090|2089.2|2091|2090.2|2088|2087.2|4800
1632456000000|2021-09-24 04:00:00|2089.5|2088.7|2088.5|2087.7|2091|2090.2|2088|2087.2|4819
1632459600000|2021-09-24 05:00:00|2089|2088.2|2091.5|2090.7|2093|2092.2|2088.5|2087.7|10023
1632463200000|2021-09-24 06:00:00|2091|2090.2|2093.2|2091.2|2098|2096|2090.5|2089.7|5503
1632466800000|2021-09-24 07:00:00|2093.3|2091.3|2084.7|2083.5|2093.3|2091.3|2083.7|2082.5|2232
1632470400000|2021-09-24 08:00:00|2085.2|2084|2086.7|2085.5|2087.2|2086|2082.2|2081|1188
1632474000000|2021-09-24 09:00:00|2086.4|2085.2|2083.2|2082|2087.2|2086|2082.7|2081.5|561
1632477600000|2021-09-24 10:00:00|2083.4|2082.2|2084.2|2083|2087.2|2086|2082.7|2081.5|596
1632481200000|2021-09-24 11:00:00|2084.7|2083.5|2081.7|2080.5|2085.7|2084.5|2081.7|2080.5|775
1632484800000|2021-09-24 12:00:00|2081.2|2080|2081.7|2080.5|2082.2|2081|2079.9|2078.7|555
1632488400000|2021-09-24 13:00:00|2081.9|2080.7|2091.2|2090|2091.2|2090|2080.7|2079.5|1644
1632492000000|2021-09-24 14:00:00|2091.7|2090.5|2089.2|2088|2091.7|2090.5|2086.7|2085.5|1828
1632495600000|2021-09-24 15:00:00|2089.7|2088.5|2088.2|2087|2089.7|2088.5|2086.2|2085|884
1632499200000|2021-09-24 16:00:00|2087.9|2086.7|2089.2|2088|2089.4|2088.2|2087.7|2086.5|274
1632502800000|2021-09-24 17:00:00|2088.9|2087.7|2088.7|2087.5|2089.7|2088.5|2088.2|2087|207
1632506400000|2021-09-24 18:00:00|2089.2|2088|2091.7|2090.5|2091.7|2090.5|2088.2|2087|296
1632510000000|2021-09-24 19:00:00|2091.2|2090|2090.2|2089|2093.2|2092|2090.2|2089|612
1632513600000|2021-09-24 20:00:00|2090.7|2089.5|2092|2090|2093|2091.7|2090.7|2089.5|199
1632693600000|2021-09-26 22:00:00|2094.6|2092.6|2095.9|2093.9|2097.4|2095.4|2094.3|2092.3|0
1632697200000|2021-09-26 23:00:00|2096|2094|2098.2|2097|2098.2|2097|2093.1|2091.1|1623
1632700800000|2021-09-27 00:00:00|2098|2097.2|2098|2097.2|2107.5|2106.7|2095|2094.2|10647
1632704400000|2021-09-27 01:00:00|2098.2|2097.4|2099.5|2098.7|2101|2100.2|2094.5|2093.7|4445
1632708000000|2021-09-27 02:00:00|2100|2099.2|2101|2100.2|2101.5|2100.7|2099|2098.2|3033
1632711600000|2021-09-27 03:00:00|2101.5|2100.7|2092.5|2091.7|2101.5|2100.7|2092|2091.2|4909
1632715200000|2021-09-27 04:00:00|2093|2092.2|2088.5|2087.7|2094|2093.2|2087.5|2086.7|6405
1632718800000|2021-09-27 05:00:00|2088|2087.2|2088.5|2087.7|2091|2090.2|2087|2086.2|9428
1632722400000|2021-09-27 06:00:00|2089|2088.2|2091.1|2089.1|2094|2092|2088.5|2087.7|4259
1632726000000|2021-09-27 07:00:00|2091.2|2089.2|2086.7|2085.5|2092.2|2090.2|2085.2|2084|1106
1632729600000|2021-09-27 08:00:00|2086.4|2085.2|2088.7|2087.5|2089.7|2088.5|2085.2|2084|1017
1632733200000|2021-09-27 09:00:00|2089.2|2088|2087.7|2086.5|2092.2|2091|2087.2|2086|1044
1632736800000|2021-09-27 10:00:00|2087.2|2086|2085.7|2084.5|2089.9|2088.7|2085.2|2084|1029
1632740400000|2021-09-27 11:00:00|2085.4|2084.2|2088.7|2087.5|2089.7|2088.5|2084.7|2083.5|1348
1632744000000|2021-09-27 12:00:00|2088.2|2087|2085.7|2084.5|2088.2|2087|2084.2|2083|832
1632747600000|2021-09-27 13:00:00|2085.2|2084|2086.7|2085.5|2087.7|2086.5|2082.7|2081.5|2000
1632751200000|2021-09-27 14:00:00|2086.2|2085|2088.2|2087|2090.2|2089|2086.2|2085|1213
1632754800000|2021-09-27 15:00:00|2088.4|2087.2|2087.7|2086.5|2089.7|2088.5|2085.7|2084.5|905
1632758400000|2021-09-27 16:00:00|2087.2|2086|2089.7|2088.5|2089.7|2088.5|2086.7|2085.5|548
1632762000000|2021-09-27 17:00:00|2089.2|2088|2091.2|2090|2091.7|2090.5|2088.7|2087.5|845
1632765600000|2021-09-27 18:00:00|2090.7|2089.5|2090.2|2089|2091.2|2090|2089.7|2088.5|247
1632769200000|2021-09-27 19:00:00|2089.7|2088.5|2090.7|2089.5|2091.7|2090.5|2089.2|2088|697
1632772800000|2021-09-27 20:00:00|2090.2|2089|2090.9|2088.9|2091.5|2089.5|2089.2|2088|179
1632776400000|2021-09-27 21:00:00|2091|2089|2090.8|2088.8|2091.1|2089.1|2090.6|2088.6|7
1632780000000|2021-09-27 22:00:00|2090.9|2088.9|2090|2088|2091.4|2089.4|2089.8|2087.8|0
1632783600000|2021-09-27 23:00:00|2089.9|2087.9|2081.7|2080.5|2092.5|2090.5|2081.7|2080.5|2240
1632787200000|2021-09-28 00:00:00|2081.5|2080.7|2070|2069.2|2086|2085.2|2063|2062.2|12144
1632790800000|2021-09-28 01:00:00|2070.5|2069.7|2071.7|2070.9|2072|2071.2|2063|2062.2|5928
1632794400000|2021-09-28 02:00:00|2072|2071.2|2081|2080.2|2082|2081.2|2072|2071.2|4606
1632798000000|2021-09-28 03:00:00|2081.5|2080.7|2075|2074.2|2082.2|2081.4|2074.7|2073.9|4157
1632801600000|2021-09-28 04:00:00|2075.5|2074.7|2076|2075.2|2078|2077.2|2074.5|2073.7|4537
1632805200000|2021-09-28 05:00:00|2076.5|2075.7|2078|2077.2|2084.5|2083.7|2075.5|2074.7|20192
1632808800000|2021-09-28 06:00:00|2061.7|2060.9|2044.2|2042.2|2063.7|2062.9|2044.2|2042.2|9825
1632812400000|2021-09-28 07:00:00|2044.3|2042.3|2050.4|2049.2|2050.9|2049.7|2039.4|2037.4|2927
1632816000000|2021-09-28 08:00:00|2050.6|2049.4|2048.9|2047.7|2051.4|2050.2|2044.9|2043.7|2725
1632819600000|2021-09-28 09:00:00|2048.4|2047.2|2051.6|2050.4|2053.9|2052.7|2047.9|2046.7|2731
1632823200000|2021-09-28 10:00:00|2051.4|2050.2|2051.9|2050.7|2054.9|2053.7|2049.9|2048.7|1434
1632826800000|2021-09-28 11:00:00|2052.4|2051.2|2055.9|2054.7|2056.4|2055.2|2050.4|2049.2|1660
1632830400000|2021-09-28 12:00:00|2055.4|2054.2|2053.4|2052.2|2057.4|2056.2|2053.4|2052.2|766
1632834000000|2021-09-28 13:00:00|2053.1|2051.9|2046.4|2045.2|2055.4|2054.2|2044.9|2043.7|2650
1632837600000|2021-09-28 14:00:00|2046.1|2044.9|2037.9|2036.7|2046.9|2045.7|2035.9|2034.7|3998
1632841200000|2021-09-28 15:00:00|2038.4|2037.2|2035.9|2034.7|2038.4|2037.2|2031.9|2030.7|2801
1632844800000|2021-09-28 16:00:00|2035.6|2034.4|2034.9|2033.7|2038.9|2037.7|2033.9|2032.7|999
1632848400000|2021-09-28 17:00:00|2035.4|2034.2|2037.4|2036.2|2040.4|2039.2|2034.4|2033.2|756
1632852000000|2021-09-28 18:00:00|2037.9|2036.7|2041.9|2040.7|2042.9|2041.7|2035.4|2034.2|910
1632855600000|2021-09-28 19:00:00|2042.1|2040.9|2037.4|2036.2|2044.4|2043.2|2034.4|2033.2|1848
1632859200000|2021-09-28 20:00:00|2037.9|2036.7|2038.9|2036.9|2041|2039|2036.4|2035.2|457
1632862800000|2021-09-28 21:00:00|2039|2037|2039|2037|2039.4|2037.4|2038.7|2036.7|6
1632866400000|2021-09-28 22:00:00|2039.7|2037.7|2040.6|2038.6|2041.3|2039.3|2038.8|2036.8|0
1632870000000|2021-09-28 23:00:00|2040.8|2038.8|2037.4|2036.2|2042.9|2040.9|2035.6|2033.6|2450
1632873600000|2021-09-29 00:00:00|2037.2|2036.4|2034.2|2033.4|2039.7|2038.9|2032.2|2031.4|14853
1632877200000|2021-09-29 01:00:00|2033.9|2033.1|2027.2|2026.4|2035.2|2034.4|2025.2|2024.4|10530
1632880800000|2021-09-29 02:00:00|2026.7|2025.9|2031.2|2030.4|2033.2|2032.4|2025.2|2024.4|6727
1632884400000|2021-09-29 03:00:00|2031.4|2030.6|2026.7|2025.9|2034.2|2033.4|2026.2|2025.4|7090
1632888000000|2021-09-29 04:00:00|2026.2|2025.4|2034.2|2033.4|2037.2|2036.4|2025.7|2024.9|9072
1632891600000|2021-09-29 05:00:00|2034.4|2033.6|2038.7|2037.9|2038.7|2037.9|2018.7|2017.9|28840
1632895200000|2021-09-29 06:00:00|2039.2|2038.4|2042|2040|2045.8|2043.8|2033.7|2032.9|9601
1632898800000|2021-09-29 07:00:00|2042.1|2040.1|2043.9|2042.7|2046.9|2045.7|2040.2|2038.2|1533
1632902400000|2021-09-29 08:00:00|2044.4|2043.2|2049.9|2048.7|2050.4|2049.2|2042.9|2041.7|1647
1632906000000|2021-09-29 09:00:00|2049.4|2048.2|2051.4|2050.2|2054.9|2053.7|2048.9|2047.7|2390
1632909600000|2021-09-29 10:00:00|2051.9|2050.7|2049.9|2048.7|2053.4|2052.2|2049.4|2048.2|1443
1632913200000|2021-09-29 11:00:00|2050.4|2049.2|2051.4|2050.2|2052.4|2051.2|2048.4|2047.2|1435
1632916800000|2021-09-29 12:00:00|2050.9|2049.7|2048.4|2047.2|2052.4|2051.2|2047.4|2046.2|929
1632920400000|2021-09-29 13:00:00|2048.6|2047.4|2049.4|2048.2|2051.1|2049.9|2041.9|2040.7|3862
1632924000000|2021-09-29 14:00:00|2049.9|2048.7|2054.4|2053.2|2056.4|2055.2|2048.4|2047.2|2699
1632927600000|2021-09-29 15:00:00|2054.9|2053.7|2050.9|2049.7|2055.9|2054.7|2047.9|2046.7|1539
1632931200000|2021-09-29 16:00:00|2050.6|2049.4|2048.9|2047.7|2051.9|2050.7|2046.4|2045.2|592
1632934800000|2021-09-29 17:00:00|2048.6|2047.4|2048.4|2047.2|2051.1|2049.9|2046.4|2045.2|412
1632938400000|2021-09-29 18:00:00|2047.9|2046.7|2052.9|2051.7|2053.9|2052.7|2047.9|2046.7|780
1632942000000|2021-09-29 19:00:00|2053.1|2051.9|2048.6|2047.4|2053.4|2052.2|2045.4|2044.2|1002
1632945600000|2021-09-29 20:00:00|2048.4|2047.2|2052.7|2050.7|2052.8|2050.8|2048.4|2047.2|214
1632949200000|2021-09-29 21:00:00|2052.6|2050.6|2053.2|2051.2|2053.3|2051.3|2052.5|2050.5|3
1632952800000|2021-09-29 22:00:00|2053.5|2051.5|2052.9|2050.9|2054.9|2052.9|2052.4|2050.4|0
1632956400000|2021-09-29 23:00:00|2053.1|2051.1|2040.4|2039.2|2056.6|2054.6|2037.9|2036.7|2634
1632960000000|2021-09-30 00:00:00|2040.2|2039.4|2036.7|2035.9|2042.7|2041.9|2032.7|2031.9|11396
1632963600000|2021-09-30 01:00:00|2036.9|2036.1|2028.2|2027.4|2037.7|2036.9|2023.2|2022.4|7373
1632967200000|2021-09-30 02:00:00|2028.4|2027.6|2026.2|2025.4|2030.7|2029.9|2025.7|2024.9|3495
1632970800000|2021-09-30 03:00:00|2026.4|2025.6|2033.7|2032.9|2034.7|2033.9|2024.7|2023.9|5913
1632974400000|2021-09-30 04:00:00|2033.2|2032.4|2037.7|2036.9|2038.7|2037.9|2031.2|2030.4|6654
1632978000000|2021-09-30 05:00:00|2038.2|2037.4|2029.7|2028.9|2039.7|2038.9|2027.4|2026.6|22394
1632981600000|2021-09-30 06:00:00|2030.7|2029.9|2043.1|2041.1|2045.8|2043.8|2028.7|2027.9|11904
1632985200000|2021-09-30 07:00:00|2043.4|2041.4|2043.6|2042.4|2046.9|2045.7|2036.6|2034.6|2076
1632988800000|2021-09-30 08:00:00|2043.4|2042.2|2041.9|2040.7|2044.4|2043.2|2039.9|2038.7|1363
1632992400000|2021-09-30 09:00:00|2041.4|2040.2|2034.4|2033.2|2041.4|2040.2|2034.4|2033.2|1957
1632996000000|2021-09-30 10:00:00|2034.9|2033.7|2031.9|2030.7|2035.4|2034.2|2029.9|2028.7|1454
1632999600000|2021-09-30 11:00:00|2031.4|2030.2|2033.6|2032.4|2035.4|2034.2|2030.9|2029.7|1020
1633003200000|2021-09-30 12:00:00|2033.9|2032.7|2033.4|2032.2|2035.4|2034.2|2031.9|2030.7|1015
1633006800000|2021-09-30 13:00:00|2032.9|2031.7|2031.4|2030.2|2035.9|2034.7|2029.9|2028.7|2246
1633010400000|2021-09-30 14:00:00|2031.6|2030.4|2025.4|2024.2|2032.9|2031.7|2024.9|2023.7|3133
1633014000000|2021-09-30 15:00:00|2024.9|2023.7|2021.4|2020.2|2029.9|2028.7|2019.9|2018.7|3411
1633017600000|2021-09-30 16:00:00|2021.9|2020.7|2018.9|2017.7|2022.1|2020.9|2013.9|2012.7|2650
1633021200000|2021-09-30 17:00:00|2019.1|2017.9|2022.4|2021.2|2022.9|2021.7|2017.9|2016.7|1133
1633024800000|2021-09-30 18:00:00|2022.1|2020.9|2024.1|2022.9|2028.4|2027.2|2022.1|2020.9|849
1633028400000|2021-09-30 19:00:00|2024.4|2023.2|2015.9|2014.7|2027.4|2026.2|2015.4|2014.2|2553
1633032000000|2021-09-30 20:00:00|2015.4|2014.2|2016.4|2014.4|2018.8|2016.8|2015.4|2014.1|324
1633035600000|2021-09-30 21:00:00|2016.5|2014.5|2017|2015|2017.2|2015.2|2016.4|2014.4|5
1633039200000|2021-09-30 22:00:00|2017.4|2015.4|2019.9|2017.9|2020.8|2018.8|2017.2|2015.2|0
1633042800000|2021-09-30 23:00:00|2020|2018|2011.4|2010.2|2021.3|2019.3|2010.9|2009.7|3546
1633046400000|2021-10-01 00:00:00|2011.2|2010.4|2005.2|2004.4|2020.2|2019.4|2005.2|2004.4|14181
1633050000000|2021-10-01 01:00:00|2005.4|2004.6|1988.7|1987.9|2006.7|2005.9|1984.2|1983.4|15815
1633053600000|2021-10-01 02:00:00|1988.4|1987.6|1987.2|1986.4|1990.2|1989.4|1984.2|1983.4|8356
1633057200000|2021-10-01 03:00:00|1987.4|1986.6|1982.7|1981.9|1993.2|1992.4|1981.7|1980.9|8626
1633060800000|2021-10-01 04:00:00|1982.9|1982.1|1989.2|1988.4|1992.2|1991.4|1981.7|1980.9|7922
1633064400000|2021-10-01 05:00:00|1989.7|1988.9|1985.2|1984.4|1990.7|1989.9|1981.2|1980.4|16753
1633068000000|2021-10-01 06:00:00|1985.7|1984.9|1987|1985|1993.1|1991.9|1982|1980|5886
1633071600000|2021-10-01 07:00:00|1987.4|1985.4|1990.4|1989.2|1993.4|1992.2|1981.3|1979.3|2409
1633075200000|2021-10-01 08:00:00|1989.9|1988.7|1984.4|1983.2|1991.4|1990.2|1981.9|1980.7|3391
1633078800000|2021-10-01 09:00:00|1984.9|1983.7|1983.9|1982.7|1986.9|1985.7|1981.9|1980.7|1123
1633082400000|2021-10-01 10:00:00|1984.1|1982.9|1985.4|1984.2|1986.9|1985.7|1983.4|1982.2|1261
1633086000000|2021-10-01 11:00:00|1984.9|1983.7|1995.9|1994.7|1999.1|1997.9|1984.9|1983.7|2056
1633089600000|2021-10-01 12:00:00|1996.1|1994.9|1990.6|1989.4|1998.9|1997.7|1989.9|1988.7|1203
1633093200000|2021-10-01 13:00:00|1990.9|1989.7|1989.6|1988.4|1999.9|1998.7|1987.9|1986.7|3372
1633096800000|2021-10-01 14:00:00|1989.9|1988.7|1985.9|1984.7|1994.4|1993.2|1979.9|1978.7|2805
1633100400000|2021-10-01 15:00:00|1985.6|1984.4|1989.9|1988.7|1993.4|1992.2|1983.4|1982.2|2478
1633104000000|2021-10-01 16:00:00|1990.1|1988.9|1990.4|1989.2|1992.4|1991.2|1988.4|1987.2|902
1633107600000|2021-10-01 17:00:00|1990.6|1989.4|1997.4|1996.2|1998.9|1997.7|1989.4|1988.2|738
1633111200000|2021-10-01 18:00:00|1997.9|1996.7|2001.9|2000.7|2002.9|2001.7|1997.4|1996.2|663
1633114800000|2021-10-01 19:00:00|2002.4|2001.2|2001.9|2000.7|2006.9|2005.7|2000.1|1998.9|1017
1633118400000|2021-10-01 20:00:00|2002.1|2000.9|2001.4|1999.4|2004.4|2003.2|2001.2|1999.2|369
1633298400000|2021-10-03 22:00:00|2003.1|2001.1|2008.5|2006.5|2009|2007|2000.7|1998.7|0
1633302000000|2021-10-03 23:00:00|2008.8|2006.8|2007.9|2006.7|2011.1|2009.1|2005.4|2004.2|2522
1633305600000|2021-10-04 00:00:00|2007.7|2006.9|1986.7|1985.9|2007.7|2006.9|1979.2|1978.4|12378
1633309200000|2021-10-04 01:00:00|1986.2|1985.4|1975.7|1974.9|1986.2|1985.4|1968.7|1967.9|8234
1633312800000|2021-10-04 02:00:00|1975.2|1974.4|1976.3|1975.5|1979.8|1979|1968.7|1967.9|5856
1633316400000|2021-10-04 03:00:00|1975.8|1975|1968.8|1968|1977.8|1977|1968.3|1967.5|4613
1633320000000|2021-10-04 04:00:00|1968.3|1967.5|1975.8|1975|1976.3|1975.5|1966.3|1965.5|5750
1633323600000|2021-10-04 05:00:00|1975.3|1974.5|1974.3|1973.5|1979.3|1978.5|1969.8|1969|10019
1633327200000|2021-10-04 06:00:00|1974.8|1974|1963.6|1961.6|1975.8|1975|1958.9|1956.9|5056
1633330800000|2021-10-04 07:00:00|1963.1|1961.1|1965.5|1964.3|1967.2|1965.3|1957.5|1955.6|1806
1633334400000|2021-10-04 08:00:00|1965.7|1964.5|1970|1968.8|1970|1968.8|1963.5|1962.3|1331
1633338000000|2021-10-04 09:00:00|1969.5|1968.3|1971|1969.8|1973.2|1972|1968.7|1967.5|970
1633341600000|2021-10-04 10:00:00|1971.5|1970.3|1975.5|1974.3|1976|1974.8|1971|1969.8|798
1633345200000|2021-10-04 11:00:00|1975|1973.8|1969|1967.8|1975.5|1974.3|1966.5|1965.3|759
1633348800000|2021-10-04 12:00:00|1969.5|1968.3|1974.5|1973.3|1975.5|1974.3|1968.5|1967.3|876
1633352400000|2021-10-04 13:00:00|1974.7|1973.5|1973|1971.8|1975.5|1974.3|1969.5|1968.3|1638
1633356000000|2021-10-04 14:00:00|1972.5|1971.3|1938.5|1937.3|1973.7|1972.5|1932.5|1931.3|5338
1633359600000|2021-10-04 15:00:00|1938|1936.8|1941.5|1940.3|1947|1945.8|1935|1933.8|2629
1633363200000|2021-10-04 16:00:00|1941.7|1940.5|1937|1935.8|1942|1940.8|1935.5|1934.3|653
1633366800000|2021-10-04 17:00:00|1936.5|1935.3|1935.2|1934|1940.5|1939.3|1935|1933.8|541
1633370400000|2021-10-04 18:00:00|1935|1933.8|1939|1937.8|1941|1939.8|1935|1933.8|580
1633374000000|2021-10-04 19:00:00|1939.2|1938|1946|1944.8|1947.5|1946.3|1939|1937.8|778
1633377600000|2021-10-04 20:00:00|1946.5|1945.3|1946|1944|1947|1945.8|1943.8|1941.8|99
1633381200000|2021-10-04 21:00:00|1945.9|1943.9|1945.8|1943.8|1946.1|1944.1|1945.7|1943.7|4
1633384800000|2021-10-04 22:00:00|1946.5|1944.5|1951|1949|1952|1950|1944.5|1942.5|0
1633388400000|2021-10-04 23:00:00|1950.9|1948.9|1948.5|1947.3|1955|1953.8|1942.9|1940.9|3330
1633392000000|2021-10-05 00:00:00|1948.3|1947.5|1939.8|1939|1954.8|1954|1938.3|1937.5|15849
1633395600000|2021-10-05 01:00:00|1939.5|1938.7|1934.8|1934|1940.3|1939.5|1927.8|1927|8909
1633399200000|2021-10-05 02:00:00|1934.3|1933.5|1947.2|1946.4|1948.2|1947.4|1932.3|1931.5|5909
1633402800000|2021-10-05 03:00:00|1946.7|1945.9|1958.2|1957.4|1958.4|1957.6|1944.7|1943.9|7764
1633406400000|2021-10-05 04:00:00|1957.7|1956.9|1945.7|1944.9|1957.7|1956.9|1943.7|1942.9|6863
1633410000000|2021-10-05 05:00:00|1945.2|1944.4|1946.7|1945.9|1951.2|1950.4|1939.7|1938.9|10589
1633413600000|2021-10-05 06:00:00|1947.7|1946.9|1948.5|1946.5|1951.7|1950.9|1944.4|1942.4|4880
1633417200000|2021-10-05 07:00:00|1948.2|1946.2|1940.9|1939.7|1954.8|1952.8|1940.9|1939.7|1147
1633420800000|2021-10-05 08:00:00|1940.4|1939.2|1959.4|1958.2|1959.4|1958.2|1940.4|1939.2|1996
1633424400000|2021-10-05 09:00:00|1958.9|1957.7|1959.9|1958.7|1963.9|1962.7|1958.9|1957.7|2146
1633428000000|2021-10-05 10:00:00|1959.4|1958.2|1957.4|1956.2|1960.4|1959.2|1954.9|1953.7|1240
1633431600000|2021-10-05 11:00:00|1957.9|1956.7|1959.9|1958.7|1962.4|1961.2|1955.4|1954.2|626
1633435200000|2021-10-05 12:00:00|1959.4|1958.2|1960.9|1959.7|1961.4|1960.2|1957.9|1956.7|470
1633438800000|2021-10-05 13:00:00|1961.1|1959.9|1962.4|1961.2|1964.9|1963.7|1956.1|1954.9|2167
1633442400000|2021-10-05 14:00:00|1962.9|1961.7|1971.9|1970.7|1973.4|1972.2|1962.4|1961.2|1770
1633446000000|2021-10-05 15:00:00|1972.4|1971.2|1971.4|1970.2|1975.1|1973.9|1967.9|1966.7|1758
1633449600000|2021-10-05 16:00:00|1970.9|1969.7|1971.4|1970.2|1972.9|1971.7|1969.4|1968.2|474
1633453200000|2021-10-05 17:00:00|1971.1|1969.9|1973.4|1972.2|1973.4|1972.2|1969.9|1968.7|324
1633456800000|2021-10-05 18:00:00|1973.9|1972.7|1974.4|1973.2|1974.9|1973.7|1971.9|1970.7|328
1633460400000|2021-10-05 19:00:00|1973.9|1972.7|1968.4|1967.2|1975.4|1974.2|1967.4|1966.2|688
1633464000000|2021-10-05 20:00:00|1967.9|1966.7|1968.8|1966.8|1971.1|1969.9|1967.1|1965.4|247
1633467600000|2021-10-05 21:00:00|1968.7|1966.7|1968.5|1966.5|1968.8|1966.8|1968.5|1966.5|3
1633471200000|2021-10-05 22:00:00|1968.3|1966.3|1969.2|1967.2|1971.1|1969.1|1968.1|1966.1|0
1633474800000|2021-10-05 23:00:00|1969.4|1967.4|1964.4|1963.2|1969.7|1967.7|1960.6|1959.4|1994
1633478400000|2021-10-06 00:00:00|1964.2|1963.4|1969.7|1968.9|1978.7|1977.9|1961.7|1960.9|10229
1633482000000|2021-10-06 01:00:00|1970.2|1969.4|1947.7|1946.9|1970.7|1969.9|1935.7|1934.9|11416
1633485600000|2021-10-06 02:00:00|1947.2|1946.4|1931.2|1930.4|1947.7|1946.9|1924.7|1923.9|9638
1633489200000|2021-10-06 03:00:00|1930.7|1929.9|1938.2|1937.4|1942.7|1941.9|1924.2|1923.4|9655
1633492800000|2021-10-06 04:00:00|1937.7|1936.9|1943.2|1942.4|1943.7|1942.9|1927.7|1926.9|6424
1633496400000|2021-10-06 05:00:00|1942.7|1941.9|1941.7|1940.9|1950.7|1949.9|1937.2|1936.4|10814
1633500000000|2021-10-06 06:00:00|1940.7|1939.9|1941.7|1939.7|1943.9|1941.9|1935.7|1934.9|5936
1633503600000|2021-10-06 07:00:00|1941.5|1939.5|1927.4|1926.2|1941.6|1939.6|1920.9|1919.7|2636
1633507200000|2021-10-06 08:00:00|1927.9|1926.7|1925.4|1924.2|1931.9|1930.7|1914.9|1913.7|2822
1633510800000|2021-10-06 09:00:00|1924.9|1923.7|1922.4|1921.2|1925.4|1924.2|1916.4|1915.2|2476
1633514400000|2021-10-06 10:00:00|1921.9|1920.7|1920.4|1919.2|1924.1|1922.9|1917.9|1916.7|1366
1633518000000|2021-10-06 11:00:00|1920.9|1919.7|1924.9|1923.7|1925.4|1924.2|1919.4|1918.2|888
1633521600000|2021-10-06 12:00:00|1924.6|1923.4|1924.9|1923.7|1932.9|1931.7|1923.4|1922.2|2051
1633525200000|2021-10-06 13:00:00|1925.1|1923.9|1919.6|1918.4|1933.1|1931.9|1919.6|1918.4|3236
1633528800000|2021-10-06 14:00:00|1919.9|1918.7|1935.9|1934.7|1935.9|1934.7|1915.9|1914.7|4434
1633532400000|2021-10-06 15:00:00|1935.4|1934.2|1941.9|1940.7|1942.4|1941.2|1931.9|1930.7|2149
1633536000000|2021-10-06 16:00:00|1942.4|1941.2|1934.4|1933.2|1942.4|1941.2|1932.9|1931.7|1197
1633539600000|2021-10-06 17:00:00|1934.9|1933.7|1946.9|1945.7|1948.9|1947.7|1930.9|1929.7|1120
1633543200000|2021-10-06 18:00:00|1947.4|1946.2|1948.9|1947.7|1954.4|1953.2|1944.9|1943.7|1066
1633546800000|2021-10-06 19:00:00|1949.4|1948.2|1951.9|1950.7|1953.9|1952.7|1947.9|1946.7|1118
1633550400000|2021-10-06 20:00:00|1951.6|1950.4|1949.8|1947.8|1951.6|1950.4|1948.9|1946.9|197
1633554000000|2021-10-06 21:00:00|1949.7|1947.7|1950|1948|1950|1948|1949.4|1947.4|5
1633557600000|2021-10-06 22:00:00|1949.8|1947.8|1953.4|1951.4|1955|1953|1949.8|1947.8|0
1633561200000|2021-10-06 23:00:00|1953.6|1951.6|1948.4|1947.2|1955.2|1953.2|1943.9|1941.9|2026
1633564800000|2021-10-07 00:00:00|1948.2|1947.4|1946.2|1945.4|1953.7|1952.9|1937.4|1936.6|12413
1633568400000|2021-10-07 01:00:00|1946.7|1945.9|1956.2|1955.4|1958.2|1957.4|1946.2|1945.4|6486
1633572000000|2021-10-07 02:00:00|1956.7|1955.9|1956.7|1955.9|1960.2|1959.4|1953.7|1952.9|2961
1633575600000|2021-10-07 03:00:00|1956.4|1955.6|1945.7|1944.9|1956.7|1955.9|1945.2|1944.4|4688
1633579200000|2021-10-07 04:00:00|1946.7|1945.9|1941.7|1940.9|1949.2|1948.4|1938.2|1937.4|4103
1633582800000|2021-10-07 05:00:00|1941.2|1940.4|1939.7|1938.9|1946.7|1945.9|1937.2|1936.4|8396
1633586400000|2021-10-07 06:00:00|1939.2|1938.4|1949.1|1947.1|1952.9|1950.9|1939.2|1938.4|4690
1633590000000|2021-10-07 07:00:00|1949.4|1947.4|1953.4|1952.2|1953.9|1952.7|1945.8|1943.8|983
1633593600000|2021-10-07 08:00:00|1953.1|1951.9|1953.6|1952.4|1956.9|1955.7|1948.9|1947.7|1541
1633597200000|2021-10-07 09:00:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1950.4|1949.2|983
1633600800000|2021-10-07 10:00:00|1954.4|1953.2|1957.9|1956.7|1957.9|1956.7|1952.4|1951.2|942
1633604400000|2021-10-07 11:00:00|1957.6|1956.4|1960.9|1959.7|1961.1|1959.9|1957.4|1956.2|1403
1633608000000|2021-10-07 12:00:00|1960.6|1959.4|1960.4|1959.2|1962.4|1961.2|1958.6|1957.4|870
1633611600000|2021-10-07 13:00:00|1960.9|1959.7|1963.6|1962.4|1964.4|1963.2|1955.9|1954.7|2203
1633615200000|2021-10-07 14:00:00|1963.9|1962.7|1969.4|1968.2|1969.9|1968.7|1963.4|1962.2|1961
1633618800000|2021-10-07 15:00:00|1969.6|1968.4|1970.4|1969.2|1970.9|1969.7|1965.9|1964.7|1029
1633622400000|2021-10-07 16:00:00|1970.1|1968.9|1973.4|1972.2|1973.4|1972.2|1968.4|1967.2|1102
1633626000000|2021-10-07 17:00:00|1972.9|1971.7|1974.4|1973.2|1975.4|1974.2|1970.9|1969.7|963
1633629600000|2021-10-07 18:00:00|1973.9|1972.7|1970.4|1969.2|1974.4|1973.2|1968.4|1967.2|1194
1633633200000|2021-10-07 19:00:00|1970.1|1968.9|1965.4|1964.2|1974.4|1973.2|1965.4|1964.2|1576
1633636800000|2021-10-07 20:00:00|1965.6|1964.4|1967.3|1965.3|1968.1|1966.1|1965.4|1964|405
1633640400000|2021-10-07 21:00:00|1967.5|1965.5|1967.5|1965.5|1967.7|1965.7|1967.4|1965.4|4
1633644000000|2021-10-07 22:00:00|1967.4|1965.4|1967.9|1965.9|1968.8|1966.8|1965.9|1963.9|0
1633647600000|2021-10-07 23:00:00|1968.1|1966.1|1969.9|1968.7|1974.9|1973.7|1964.5|1962.5|1864
1633651200000|2021-10-08 00:00:00|1969.7|1968.9|1974.2|1973.4|1975.2|1974.4|1964.2|1963.4|11130
1633654800000|2021-10-08 01:00:00|1973.7|1972.9|1976.7|1975.9|1979.2|1978.4|1972.4|1971.6|6265
1633658400000|2021-10-08 02:00:00|1977.2|1976.4|1973.2|1972.4|1977.7|1976.9|1972.2|1971.4|2902
1633662000000|2021-10-08 03:00:00|1973.7|1972.9|1968.2|1967.4|1974.2|1973.4|1967.2|1966.4|4897
1633665600000|2021-10-08 04:00:00|1967.7|1966.9|1965.7|1964.9|1968.4|1967.6|1964.4|1963.6|4526
1633669200000|2021-10-08 05:00:00|1966.2|1965.4|1963.2|1962.4|1968.2|1967.4|1962.2|1961.4|8801
1633672800000|2021-10-08 06:00:00|1962.7|1961.9|1965.9|1963.9|1967.7|1965.7|1960.2|1959.4|4432
1633676400000|2021-10-08 07:00:00|1966|1964|1962.9|1961.7|1968.1|1966.1|1959.6|1958.4|782
1633680000000|2021-10-08 08:00:00|1962.4|1961.2|1962.4|1961.2|1965.9|1964.7|1960.9|1959.7|665
1633683600000|2021-10-08 09:00:00|1962.6|1961.4|1964.9|1963.7|1965.1|1963.9|1960.9|1959.7|474
1633687200000|2021-10-08 10:00:00|1964.4|1963.2|1965.9|1964.7|1968.4|1967.2|1964.1|1962.9|404
1633690800000|2021-10-08 11:00:00|1966.4|1965.2|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|476
1633694400000|2021-10-08 12:00:00|1968.9|1967.7|1965.9|1964.7|1969.9|1968.7|1961.4|1960.2|1804
1633698000000|2021-10-08 13:00:00|1965.6|1964.4|1964.9|1963.7|1968.9|1967.7|1962.4|1961.2|1618
1633701600000|2021-10-08 14:00:00|1965.1|1963.9|1967.9|1966.7|1970.9|1969.7|1964.9|1963.7|1594
1633705200000|2021-10-08 15:00:00|1968.4|1967.2|1966.4|1965.2|1970.1|1968.9|1965.9|1964.7|1104
1633708800000|2021-10-08 16:00:00|1966.9|1965.7|1965.9|1964.7|1967.4|1966.2|1964.4|1963.2|481
1633712400000|2021-10-08 17:00:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1963.4|1962.2|556
1633716000000|2021-10-08 18:00:00|1966.4|1965.2|1967.4|1966.2|1969.4|1968.2|1965.9|1964.7|356
1633719600000|2021-10-08 19:00:00|1967.6|1966.4|1965.9|1964.7|1968.4|1967.2|1962.9|1961.7|795
1633723200000|2021-10-08 20:00:00|1966.1|1964.9|1964.9|1962.9|1966.9|1965.7|1963.9|1961.9|193
1633903200000|2021-10-10 22:00:00|1969.3|1967.3|1965.9|1963.9|1972.5|1970.5|1965.3|1963.3|0
1633906800000|2021-10-10 23:00:00|1966.2|1964.2|1962.9|1961.7|1971.9|1970.7|1960.1|1958.1|2318
1633910400000|2021-10-11 00:00:00|1962.7|1961.9|1981.2|1980.4|1983.2|1982.4|1959.7|1958.9|12423
1633914000000|2021-10-11 01:00:00|1981.4|1980.6|1988.7|1987.9|1993.2|1992.4|1981.2|1980.4|7659
1633917600000|2021-10-11 02:00:00|1989.7|1988.9|1986.7|1985.9|1991.7|1990.9|1986.7|1985.9|2229
1633921200000|2021-10-11 03:00:00|1987.2|1986.4|1990.7|1989.9|1991.7|1990.9|1986.7|1985.9|2612
1633924800000|2021-10-11 04:00:00|1991.2|1990.4|1991.2|1990.4|1993.2|1992.4|1989.7|1988.9|3279
1633928400000|2021-10-11 05:00:00|1991.7|1990.9|1996.7|1995.9|1996.7|1995.9|1989.2|1988.4|7944
1633932000000|2021-10-11 06:00:00|1997.2|1996.4|1994.6|1992.6|1997.7|1996.9|1993.5|1991.5|4127
1633935600000|2021-10-11 07:00:00|1994.5|1992.5|1995.4|1994.2|2000.1|1998.1|1992.2|1990.2|1038
1633939200000|2021-10-11 08:00:00|1995.6|1994.4|1996.9|1995.7|1998.4|1997.2|1994.4|1993.2|1076
1633942800000|2021-10-11 09:00:00|1996.6|1995.4|1999.4|1998.2|1999.9|1998.7|1996.4|1995.2|797
1633946400000|2021-10-11 10:00:00|1998.9|1997.7|1997.4|1996.2|1999.9|1998.7|1996.4|1995.2|556
1633950000000|2021-10-11 11:00:00|1997.6|1996.4|2000.4|1999.2|2001.9|2000.7|1996.9|1995.7|666
1633953600000|2021-10-11 12:00:00|2000.1|1998.9|2007.6|2006.4|2007.9|2006.7|1997.9|1996.7|816
1633957200000|2021-10-11 13:00:00|2007.9|2006.7|2013.4|2012.2|2013.4|2012.2|2006.4|2005.2|1777
1633960800000|2021-10-11 14:00:00|2013.9|2012.7|2010.9|2009.7|2014.4|2013.2|2009.9|2008.7|1412
1633964400000|2021-10-11 15:00:00|2011.4|2010.2|2010.4|2009.2|2011.6|2010.4|2007.4|2006.2|1234
1633968000000|2021-10-11 16:00:00|2009.9|2008.7|2004.9|2003.7|2010.4|2009.2|2003.9|2002.7|703
1633971600000|2021-10-11 17:00:00|2004.6|2003.4|1999.4|1998.2|2004.9|2003.7|1997.9|1996.7|646
1633975200000|2021-10-11 18:00:00|1998.9|1997.7|2000.9|1999.7|2001.4|2000.2|1997.4|1996.2|514
1633978800000|2021-10-11 19:00:00|2001.4|2000.2|1994.4|1993.2|2001.4|2000.2|1994.4|1993.2|561
1633982400000|2021-10-11 20:00:00|1993.9|1992.7|1994.5|1992.5|1995.4|1993.4|1992.9|1991.6|260
1633986000000|2021-10-11 21:00:00|1994.4|1992.4|1994.8|1992.8|1994.9|1992.9|1994.4|1992.4|7
1633989600000|2021-10-11 22:00:00|1994.9|1992.9|1994.3|1992.3|1997.9|1995.9|1993.8|1991.8|0
1633993200000|2021-10-11 23:00:00|1994.4|1992.4|1994.4|1993.2|1998.1|1996.1|1986.4|1985.2|2100
1633996800000|2021-10-12 00:00:00|1994.2|1993.4|1983.9|1983.1|1995.2|1994.4|1981.7|1980.9|8853
1634000400000|2021-10-12 01:00:00|1984.2|1983.4|1984.2|1983.4|1986.2|1985.4|1979.2|1978.4|6086
1634004000000|2021-10-12 02:00:00|1983.7|1982.9|1985.7|1984.9|1986.7|1985.9|1982.2|1981.4|2562
1634007600000|2021-10-12 03:00:00|1985.2|1984.4|1981.2|1980.4|1988.2|1987.4|1981.2|1980.4|2876
1634011200000|2021-10-12 04:00:00|1981.4|1980.6|1983.2|1982.4|1984.4|1983.6|1979.7|1978.9|3271
1634014800000|2021-10-12 05:00:00|1983.7|1982.9|1982.7|1981.9|1985.7|1984.9|1981.2|1980.4|5869
1634018400000|2021-10-12 06:00:00|1982.2|1981.4|1970|1968|1982.7|1981.9|1967|1965|2791
1634022000000|2021-10-12 07:00:00|1970.2|1968.2|1977.9|1976.7|1978.9|1977.7|1968.3|1966.3|1155
1634025600000|2021-10-12 08:00:00|1978.1|1976.9|1982.9|1981.7|1983.4|1982.2|1974.9|1973.7|1481
1634029200000|2021-10-12 09:00:00|1983.4|1982.2|1984.4|1983.2|1986.9|1985.7|1982.9|1981.7|1124
1634032800000|2021-10-12 10:00:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1981.9|1980.7|1126
1634036400000|2021-10-12 11:00:00|1984.9|1983.7|1983.4|1982.2|1985.9|1984.7|1981.9|1980.7|574
1634040000000|2021-10-12 12:00:00|1983.6|1982.4|1988.9|1987.7|1990.9|1989.7|1982.9|1981.7|1230
1634043600000|2021-10-12 13:00:00|1989.4|1988.2|1983.9|1982.7|1992.4|1991.2|1982.9|1981.7|1956
1634047200000|2021-10-12 14:00:00|1984.4|1983.2|1986.9|1985.7|1989.4|1988.2|1981.6|1980.4|2078
1634050800000|2021-10-12 15:00:00|1987.4|1986.2|1991.6|1990.4|1991.9|1990.7|1987.4|1986.2|1158
1634054400000|2021-10-12 16:00:00|1991.9|1990.7|1989.4|1988.2|1994.4|1993.2|1988.4|1987.2|831
1634058000000|2021-10-12 17:00:00|1988.9|1987.7|1990.9|1989.7|1992.9|1991.7|1987.4|1986.2|699
1634061600000|2021-10-12 18:00:00|1990.4|1989.2|1988.4|1987.2|1993.4|1992.2|1988.4|1987.2|687
1634065200000|2021-10-12 19:00:00|1987.9|1986.7|1983.9|1982.7|1988.9|1987.7|1982.4|1981.2|1075
1634068800000|2021-10-12 20:00:00|1983.4|1982.2|1982.1|1980.1|1983.9|1982.7|1980.1|1978.3|388
1634072400000|2021-10-12 21:00:00|1982|1980|1981.4|1979.4|1982.2|1980.2|1981.1|1979.1|4
1634076000000|2021-10-12 22:00:00|1981.6|1979.6|1981.4|1979.4|1983|1981|1980.1|1978.1|0
1634079600000|2021-10-12 23:00:00|1981.5|1979.5|1978.4|1977.2|1984.9|1983.7|1978.4|1976.8|1598
1634083200000|2021-10-13 00:00:00|1978.2|1977.4|1985.2|1984.4|1989.2|1988.4|1972.7|1971.9|9511
1634086800000|2021-10-13 01:00:00|1985.7|1984.9|1978.7|1977.9|1986.2|1985.4|1975.7|1974.9|4084
1634090400000|2021-10-13 02:00:00|1978.4|1977.6|1979.2|1978.4|1981.7|1980.9|1977.2|1976.4|2314
1634094000000|2021-10-13 03:00:00|1979.7|1978.9|1977.7|1976.9|1983.2|1982.4|1977.2|1976.4|2257
1634097600000|2021-10-13 04:00:00|1978.2|1977.4|1976.7|1975.9|1978.7|1977.9|1975.2|1974.4|2570
1634101200000|2021-10-13 05:00:00|1977.2|1976.4|1975.2|1974.4|1979.2|1978.4|1974.2|1973.4|5983
1634104800000|2021-10-13 06:00:00|1974.2|1973.4|1974.6|1972.6|1976.7|1975.9|1971.7|1970.9|3972
1634108400000|2021-10-13 07:00:00|1974.9|1972.9|1977.4|1976.2|1978.4|1977.2|1969|1967|798
1634112000000|2021-10-13 08:00:00|1976.9|1975.7|1980.4|1979.2|1983.4|1982.2|1975.1|1973.9|844
1634115600000|2021-10-13 09:00:00|1980.9|1979.7|1981.9|1980.7|1982.9|1981.7|1978.4|1977.2|569
1634119200000|2021-10-13 10:00:00|1982.4|1981.2|1979.9|1978.7|1983.4|1982.2|1978.9|1977.7|437
1634122800000|2021-10-13 11:00:00|1979.6|1978.4|1980.9|1979.7|1981.9|1980.7|1979.4|1978.2|226
1634126400000|2021-10-13 12:00:00|1981.1|1979.9|1977.4|1976.2|1983.1|1981.9|1976.9|1975.7|896
1634130000000|2021-10-13 13:00:00|1976.9|1975.7|1973.4|1972.2|1981.1|1979.9|1972.9|1971.7|1437
1634133600000|2021-10-13 14:00:00|1973.9|1972.7|1972.4|1971.2|1973.9|1972.7|1967.9|1966.7|1360
1634137200000|2021-10-13 15:00:00|1972.1|1970.9|1977.4|1976.2|1979.4|1978.2|1971.9|1970.7|1225
1634140800000|2021-10-13 16:00:00|1977.9|1976.7|1976.4|1975.2|1977.9|1976.7|1974.9|1973.7|345
1634144400000|2021-10-13 17:00:00|1976.9|1975.7|1976.9|1975.7|1979.9|1978.7|1976.4|1975.2|736
1634148000000|2021-10-13 18:00:00|1976.4|1975.2|1973.9|1972.7|1980.9|1979.7|1973.1|1971.9|775
1634151600000|2021-10-13 19:00:00|1973.6|1972.4|1975.4|1974.2|1975.9|1974.7|1972.4|1971.2|887
1634155200000|2021-10-13 20:00:00|1975.1|1973.9|1976.3|1974.3|1976.9|1975.7|1974.6|1972.6|149
1634158800000|2021-10-13 21:00:00|1976.2|1974.2|1976.4|1974.4|1976.4|1974.4|1976.1|1974.1|3
1634162400000|2021-10-13 22:00:00|1976.2|1974.2|1978.5|1976.5|1979.6|1977.6|1976.1|1974.1|0
1634166000000|2021-10-13 23:00:00|1978.4|1976.4|1974|1972.8|1984.8|1982.8|1972|1970.8|1408
1634169600000|2021-10-14 00:00:00|1973.8|1973|1979.3|1978.5|1984.8|1984|1971.8|1971|7726
1634173200000|2021-10-14 01:00:00|1979.8|1979|1978.8|1978|1982.3|1981.5|1976.8|1976|3281
1634176800000|2021-10-14 02:00:00|1978.3|1977.5|1980.3|1979.5|1980.8|1980|1978.3|1977.5|1934
1634180400000|2021-10-14 03:00:00|1979.8|1979|1983.8|1983|1985.8|1985|1978.8|1978|2943
1634184000000|2021-10-14 04:00:00|1984.3|1983.5|1983.3|1982.5|1984.3|1983.5|1980.8|1980|2443
1634187600000|2021-10-14 05:00:00|1983|1982.2|1986.3|1985.5|1987.3|1986.5|1981.8|1981|5488
1634191200000|2021-10-14 06:00:00|1986.8|1986|1994.9|1992.9|1995.2|1993.2|1986.3|1984.8|3037
1634194800000|2021-10-14 07:00:00|1994.8|1992.8|1991.7|1990.5|1995|1993.3|1990.5|1988.7|1000
1634198400000|2021-10-14 08:00:00|1992|1990.8|1994|1992.8|1997|1995.8|1992|1990.8|1212
1634202000000|2021-10-14 09:00:00|1994.5|1993.3|1994.5|1993.3|1996|1994.8|1993.5|1992.3|392
1634205600000|2021-10-14 10:00:00|1994.2|1993|1996|1994.8|1996.5|1995.3|1993.5|1992.3|447
1634209200000|2021-10-14 11:00:00|1995.5|1994.3|1999|1997.8|1999|1997.8|1995|1993.8|451
1634212800000|2021-10-14 12:00:00|1999.5|1998.3|1999.5|1998.3|2001|1999.8|1998.5|1997.3|721
1634216400000|2021-10-14 13:00:00|1999.7|1998.5|1997|1995.8|2001|1999.8|1995|1993.8|1585
1634220000000|2021-10-14 14:00:00|1997.5|1996.3|2002|2000.8|2002.5|2001.3|1997|1995.8|1400
1634223600000|2021-10-14 15:00:00|2001.5|2000.3|2001|1999.8|2002|2000.8|1999.5|1998.3|738
1634227200000|2021-10-14 16:00:00|2001.2|2000|2001|1999.8|2001.7|2000.5|2000.5|1999.3|338
1634230800000|2021-10-14 17:00:00|2001.5|2000.3|2000.5|1999.3|2001.5|2000.3|1998|1996.8|348
1634234400000|2021-10-14 18:00:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2000|1998.8|340
1634238000000|2021-10-14 19:00:00|2001.2|2000|2001.5|2000.3|2002|2000.8|1999|1997.8|414
1634241600000|2021-10-14 20:00:00|2001.7|2000.5|2007|2005|2007.3|2005.3|2001|1999.8|697
1634245200000|2021-10-14 21:00:00|2006.9|2004.9|2006.8|2004.8|2007.1|2005.1|2006.6|2004.6|7
1634248800000|2021-10-14 22:00:00|2006.5|2004.5|2006.1|2004.1|2006.7|2004.7|2005.6|2003.6|0
1634252400000|2021-10-14 23:00:00|2006.3|2004.3|2008.5|2007.3|2010.5|2009.3|2002.5|2001.3|1892
1634256000000|2021-10-15 00:00:00|2008.3|2007.5|2007.8|2007|2009.3|2008.5|2001.3|2000.5|9336
1634259600000|2021-10-15 01:00:00|2007.3|2006.5|2010.8|2010|2011.3|2010.5|2003.8|2003|5191
1634263200000|2021-10-15 02:00:00|2010.3|2009.5|2014.8|2014|2015.3|2014.5|2009.8|2009|3164
1634266800000|2021-10-15 03:00:00|2014.3|2013.5|2017.3|2016.5|2017.3|2016.5|2012.3|2011.5|4438
1634270400000|2021-10-15 04:00:00|2017.5|2016.7|2016.8|2016|2017.8|2017|2014.3|2013.5|3469
1634274000000|2021-10-15 05:00:00|2017.3|2016.5|2023.3|2022.5|2023.8|2023|2017.3|2016.5|12062
1634277600000|2021-10-15 06:00:00|2023.8|2023|2027.7|2025.7|2028.8|2028|2023.3|2022.5|6487
1634281200000|2021-10-15 07:00:00|2027.8|2025.8|2028.2|2027|2029.5|2028.3|2025|2023.7|1506
1634284800000|2021-10-15 08:00:00|2028.5|2027.3|2030.5|2029.3|2030.5|2029.3|2028|2026.8|1167
1634288400000|2021-10-15 09:00:00|2030.2|2029|2032.5|2031.3|2034|2032.8|2029.5|2028.3|1543
1634292000000|2021-10-15 10:00:00|2032.2|2031|2031|2029.8|2033.5|2032.3|2030|2028.8|494
1634295600000|2021-10-15 11:00:00|2030.7|2029.5|2032|2030.8|2034|2032.8|2030.5|2029.3|433
1634299200000|2021-10-15 12:00:00|2032.5|2031.3|2034.5|2033.3|2035.5|2034.3|2030.5|2029.3|563
1634302800000|2021-10-15 13:00:00|2034|2032.8|2039.5|2038.3|2040|2038.8|2033|2031.8|1101
1634306400000|2021-10-15 14:00:00|2039|2037.8|2033|2031.8|2040|2038.8|2028.5|2027.3|1709
1634310000000|2021-10-15 15:00:00|2033.5|2032.3|2032|2030.8|2034.5|2033.3|2032|2030.8|1291
1634313600000|2021-10-15 16:00:00|2032.5|2031.3|2032|2030.8|2033|2031.8|2030.5|2029.3|395
1634317200000|2021-10-15 17:00:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2030.5|2029.3|447
1634320800000|2021-10-15 18:00:00|2033.2|2032|2033.2|2032|2034.5|2033.3|2031.5|2030.3|470
1634324400000|2021-10-15 19:00:00|2033|2031.8|2032|2030.8|2033.5|2032.3|2030|2028.8|583
1634328000000|2021-10-15 20:00:00|2032.5|2031.3|2034.1|2032.1|2034.3|2032.3|2031.5|2030.3|208
1634508000000|2021-10-17 22:00:00|2036.5|2034.5|2032.5|2030.5|2038.3|2036.3|2031.1|2029.1|0
1634511600000|2021-10-17 23:00:00|2032.7|2030.7|2028|2026.8|2033.7|2031.7|2027|2025.8|1311
1634515200000|2021-10-18 00:00:00|2027.8|2027|2017.8|2017|2028.8|2028|2013.8|2013|9694
1634518800000|2021-10-18 01:00:00|2017.3|2016.5|2018|2017.2|2019.8|2019|2014.8|2014|3734
1634522400000|2021-10-18 02:00:00|2017.8|2017|2015.3|2014.5|2019.8|2019|2014.3|2013.5|2582
1634526000000|2021-10-18 03:00:00|2015.5|2014.7|2018.3|2017.5|2019.8|2019|2014.8|2014|3187
1634529600000|2021-10-18 04:00:00|2017.8|2017|2017.3|2016.5|2019.3|2018.5|2016.3|2015.5|2833
1634533200000|2021-10-18 05:00:00|2017.8|2017|2019.3|2018.5|2020.3|2019.5|2016.8|2016|8108
1634536800000|2021-10-18 06:00:00|2020.3|2019.5|2014.9|2012.9|2020.3|2019.5|2012.7|2010.7|3662
1634540400000|2021-10-18 07:00:00|2015.1|2013.1|2013.5|2012.3|2015.6|2013.6|2010.1|2008.1|482
1634544000000|2021-10-18 08:00:00|2013.2|2012|2015|2013.8|2016.5|2015.3|2012.5|2011.3|908
1634547600000|2021-10-18 09:00:00|2014.7|2013.5|2014|2012.8|2017.5|2016.3|2014|2012.8|713
1634551200000|2021-10-18 10:00:00|2013.5|2012.3|2015.5|2014.3|2016.5|2015.3|2013.5|2012.3|732
1634554800000|2021-10-18 11:00:00|2015.7|2014.5|2016|2014.8|2018.2|2017|2015.7|2014.5|384
1634558400000|2021-10-18 12:00:00|2015.5|2014.3|2013.5|2012.3|2015.5|2014.3|2013|2011.8|803
1634562000000|2021-10-18 13:00:00|2013|2011.8|2017.5|2016.3|2018|2016.8|2011|2009.8|1134
1634565600000|2021-10-18 14:00:00|2017|2015.8|2020.5|2019.3|2020.5|2019.3|2015.5|2014.3|1145
1634569200000|2021-10-18 15:00:00|2020|2018.8|2025|2023.8|2026|2024.8|2020|2018.8|1075
1634572800000|2021-10-18 16:00:00|2025.5|2024.3|2023.5|2022.3|2026|2024.8|2023|2021.8|347
1634576400000|2021-10-18 17:00:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2021.5|2020.3|542
1634580000000|2021-10-18 18:00:00|2024|2022.8|2025|2023.8|2025.2|2024|2022|2020.8|562
1634583600000|2021-10-18 19:00:00|2025.2|2024|2024|2022.8|2025.5|2024.3|2022.5|2021.3|1042
1634587200000|2021-10-18 20:00:00|2023.5|2022.3|2023.4|2021.4|2024.7|2023.5|2022.5|2020.9|181
1634590800000|2021-10-18 21:00:00|2023.3|2021.3|2023.2|2021.2|2023.3|2021.3|2022.9|2020.9|24
1634594400000|2021-10-18 22:00:00|2023|2021|2021|2019|2023.9|2021.9|2020.9|2018.9|0
1634598000000|2021-10-18 23:00:00|2020.8|2018.8|2024|2022.8|2024.5|2023.3|2019.3|2017.3|1171
1634601600000|2021-10-19 00:00:00|2023.8|2023|2020.8|2020|2029.8|2029|2018|2017.2|7138
1634605200000|2021-10-19 01:00:00|2020.5|2019.7|2023.3|2022.5|2024.3|2023.5|2017.8|2017|3962
1634608800000|2021-10-19 02:00:00|2023.8|2023|2025.3|2024.5|2025.3|2024.5|2023.3|2022.5|2016
1634612400000|2021-10-19 03:00:00|2024.8|2024|2029.5|2028.7|2029.8|2029|2023.3|2022.5|3524
1634616000000|2021-10-19 04:00:00|2029.3|2028.5|2025.8|2025|2029.8|2029|2024.8|2024|3061
1634619600000|2021-10-19 05:00:00|2026|2025.2|2027.8|2027|2027.8|2027|2023.8|2023|5950
1634623200000|2021-10-19 06:00:00|2026.8|2026|2029.4|2027.4|2030.1|2028.1|2026.3|2025.5|2920
1634626800000|2021-10-19 07:00:00|2029.1|2027.1|2027|2025.8|2029.1|2027.1|2025.7|2023.7|549
1634630400000|2021-10-19 08:00:00|2026.5|2025.3|2027.5|2026.3|2030|2028.8|2025.7|2024.5|741
1634634000000|2021-10-19 09:00:00|2027|2025.8|2029.5|2028.3|2029.7|2028.5|2026.5|2025.3|658
1634637600000|2021-10-19 10:00:00|2029.7|2028.5|2033.5|2032.3|2034|2032.8|2028.7|2027.5|893
1634641200000|2021-10-19 11:00:00|2033.2|2032|2032.5|2031.3|2034.5|2033.3|2032|2030.8|480
1634644800000|2021-10-19 12:00:00|2032.2|2031|2033|2031.8|2034|2032.8|2031.2|2030|751
1634648400000|2021-10-19 13:00:00|2032.5|2031.3|2032|2030.8|2034.5|2033.3|2030|2028.8|1088
1634652000000|2021-10-19 14:00:00|2032.2|2031|2038.5|2037.3|2039|2037.8|2032.2|2031|1315
1634655600000|2021-10-19 15:00:00|2039|2037.8|2038|2036.8|2040|2038.8|2036|2034.8|1174
1634659200000|2021-10-19 16:00:00|2037.7|2036.5|2038.5|2037.3|2039|2037.8|2036.5|2035.3|318
1634662800000|2021-10-19 17:00:00|2039|2037.8|2037.5|2036.3|2039|2037.8|2037|2035.8|362
1634666400000|2021-10-19 18:00:00|2037.2|2036|2036.5|2035.3|2037.5|2036.3|2034.5|2033.3|262
1634670000000|2021-10-19 19:00:00|2036|2034.8|2036.7|2035.5|2038|2036.8|2034.7|2033.5|788
1634673600000|2021-10-19 20:00:00|2037|2035.8|2034.9|2032.9|2038|2036.8|2034.8|2032.8|298
1634677200000|2021-10-19 21:00:00|2034.8|2032.8|2034.9|2032.9|2034.9|2032.9|2034.6|2032.6|6
1634680800000|2021-10-19 22:00:00|2035.1|2033.1|2034.2|2032.2|2035.6|2033.6|2033.5|2031.5|0
1634684400000|2021-10-19 23:00:00|2034.1|2032.1|2039.5|2038.3|2041.5|2040.3|2034.1|2032.1|1331
1634688000000|2021-10-20 00:00:00|2039.3|2038.5|2040.8|2040|2042.3|2041.5|2033.8|2033|6867
1634691600000|2021-10-20 01:00:00|2041.3|2040.5|2037.3|2036.5|2041.3|2040.5|2036.3|2035.5|2847
1634695200000|2021-10-20 02:00:00|2037.8|2037|2028.3|2027.5|2037.8|2037|2026.5|2025.7|3549
1634698800000|2021-10-20 03:00:00|2028.8|2028|2032.3|2031.5|2032.8|2032|2027.3|2026.5|2481
1634702400000|2021-10-20 04:00:00|2032.8|2032|2028.8|2028|2033.3|2032.5|2028.3|2027.5|2799
1634706000000|2021-10-20 05:00:00|2029|2028.2|2027.8|2027|2030|2029.2|2026.3|2025.5|5408
1634709600000|2021-10-20 06:00:00|2028.8|2028|2026|2024|2029.8|2028.5|2025.7|2023.7|2734
1634713200000|2021-10-20 07:00:00|2025.7|2023.7|2028.5|2027.3|2032.5|2031.3|2023.9|2021.9|852
1634716800000|2021-10-20 08:00:00|2028.2|2027|2030.5|2029.3|2031|2029.8|2028|2026.8|1313
1634720400000|2021-10-20 09:00:00|2030|2028.8|2031|2029.8|2031.5|2030.3|2029.5|2028.3|491
1634724000000|2021-10-20 10:00:00|2031.5|2030.3|2031|2029.8|2032|2030.8|2030.5|2029.3|221
1634727600000|2021-10-20 11:00:00|2031.5|2030.3|2029.5|2028.3|2032|2030.8|2028.5|2027.3|374
1634731200000|2021-10-20 12:00:00|2029.2|2028|2027.5|2026.3|2030.5|2029.3|2027.5|2026.3|567
1634734800000|2021-10-20 13:00:00|2028|2026.8|2028.5|2027.3|2030.7|2029.5|2026|2024.8|1295
1634738400000|2021-10-20 14:00:00|2028.2|2027|2032.5|2031.3|2034.5|2033.3|2028|2026.8|1133
1634742000000|2021-10-20 15:00:00|2033|2031.8|2034.5|2033.3|2034.5|2033.3|2030|2028.8|1188
1634745600000|2021-10-20 16:00:00|2034|2032.8|2033|2031.8|2034.5|2033.3|2032.5|2031.3|347
1634749200000|2021-10-20 17:00:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2029.5|2028.3|497
1634752800000|2021-10-20 18:00:00|2032.5|2031.3|2032.5|2031.3|2033.5|2032.3|2031.5|2030.3|232
1634756400000|2021-10-20 19:00:00|2032.7|2031.5|2032.5|2031.3|2033.5|2032.3|2030.5|2029.3|365
1634760000000|2021-10-20 20:00:00|2033|2031.8|2030.5|2028.5|2033|2031.8|2030.2|2028.2|189
1634763600000|2021-10-20 21:00:00|2030.4|2028.4|2030.4|2028.4|2030.6|2028.6|2030.4|2028.4|4
1634767200000|2021-10-20 22:00:00|2030.6|2028.6|2028.7|2026.7|2030.7|2028.7|2027.1|2025.1|0
1634770800000|2021-10-20 23:00:00|2028.9|2026.9|2021.5|2020.3|2029.6|2027.6|2020.5|2019.3|1121
1634774400000|2021-10-21 00:00:00|2021.3|2020.5|2021.8|2021|2024.8|2024|2018.3|2017.5|6110
1634778000000|2021-10-21 01:00:00|2021.3|2020.5|2023.8|2023|2026.3|2025.5|2019.8|2019|3620
1634781600000|2021-10-21 02:00:00|2024.3|2023.5|2023.8|2023|2025.3|2024.5|2021.3|2020.5|2050
1634785200000|2021-10-21 03:00:00|2023.5|2022.7|2018.3|2017.5|2023.8|2023|2018.3|2017.5|1832
1634788800000|2021-10-21 04:00:00|2017.8|2017|2007.8|2007|2018.8|2018|2000.8|2000|8677
1634792400000|2021-10-21 05:00:00|2007.3|2006.5|2001.8|2001|2007.5|2006.7|2000.3|1999.5|8947
1634796000000|2021-10-21 06:00:00|2001.3|2000.5|1999.8|1997.8|2005.3|2004.5|1997.9|1995.9|3518
1634799600000|2021-10-21 07:00:00|1999.7|1997.7|2001.5|2000.3|2004.8|2002.8|1996.9|1994.9|1227
1634803200000|2021-10-21 08:00:00|2001|1999.8|1989|1987.8|2002|2000.8|1987.5|1986.3|2839
1634806800000|2021-10-21 09:00:00|1988.5|1987.3|1994.5|1993.3|1994.5|1993.3|1988.5|1987.3|1058
1634810400000|2021-10-21 10:00:00|1995|1993.8|1992|1990.8|1995.5|1994.3|1991.5|1990.3|1107
1634814000000|2021-10-21 11:00:00|1992.5|1991.3|1992|1990.8|1993|1991.8|1990.5|1989.3|559
1634817600000|2021-10-21 12:00:00|1992.2|1991|1991|1989.8|1992.5|1991.3|1988.5|1987.3|760
1634821200000|2021-10-21 13:00:00|1991.2|1990|1994.5|1993.3|1996.5|1995.3|1984.5|1983.3|2359
1634824800000|2021-10-21 14:00:00|1995|1993.8|1999.5|1998.3|2002.5|2001.3|1994|1992.8|2467
1634828400000|2021-10-21 15:00:00|1999.2|1998|1990|1988.8|2002|2000.8|1989|1987.8|2406
1634832000000|2021-10-21 16:00:00|1990.2|1989|1988|1986.8|1992|1990.8|1987.5|1986.3|661
1634835600000|2021-10-21 17:00:00|1988.5|1987.3|1991.5|1990.3|1993.5|1992.3|1988.5|1987.3|850
1634839200000|2021-10-21 18:00:00|1992|1990.8|1994|1992.8|1995|1993.8|1991|1989.8|871
1634842800000|2021-10-21 19:00:00|1994.2|1993|1993.5|1992.3|1997.5|1996.3|1992.5|1991.3|1490
1634846400000|2021-10-21 20:00:00|1993.7|1992.5|1989.2|1987.2|1994|1992.8|1988.1|1986.1|527
1634850000000|2021-10-21 21:00:00|1989.4|1987.4|1989|1987|1989.7|1987.7|1989|1987|5
1634853600000|2021-10-21 22:00:00|1989.2|1987.2|1984.9|1982.9|1989.2|1987.2|1984.6|1982.6|0
1634857200000|2021-10-21 23:00:00|1984.3|1982.3|1992|1990.8|1992|1990.8|1981.2|1979.2|1588
1634860800000|2021-10-22 00:00:00|1991.8|1991|2006.8|2006|2007|2006.2|1989.3|1988.5|10419
1634864400000|2021-10-22 01:00:00|2007|2006.2|2008.3|2007.5|2012.8|2012|2005.8|2005|6142
1634868000000|2021-10-22 02:00:00|2008.8|2008|2008.8|2008|2010.3|2009.5|2006.3|2005.5|2664
1634871600000|2021-10-22 03:00:00|2008.3|2007.5|2008.3|2007.5|2013.3|2012.5|2008.3|2007.5|2875
1634875200000|2021-10-22 04:00:00|2007.8|2007|2001.3|2000.5|2007.8|2007|1999.3|1998.5|5238
1634878800000|2021-10-22 05:00:00|2001.8|2001|1999.8|1999|2003.8|2003|1998.3|1997.5|7051
1634882400000|2021-10-22 06:00:00|2001.8|2001|2003.9|2001.9|2006.3|2005.5|2001.8|2000.7|4329
1634886000000|2021-10-22 07:00:00|2003.7|2001.7|2006.5|2005.3|2010|2008.8|2002.5|2000.5|598
1634889600000|2021-10-22 08:00:00|2006.2|2005|2007|2005.8|2008.5|2007.3|2005|2003.8|447
1634893200000|2021-10-22 09:00:00|2007.5|2006.3|2007|2005.8|2008|2006.8|2005.5|2004.3|330
1634896800000|2021-10-22 10:00:00|2006.5|2005.3|2010.5|2009.3|2011.2|2010|2005.2|2004|1100
1634900400000|2021-10-22 11:00:00|2010.2|2009|2010.5|2009.3|2011|2009.8|2009.5|2008.3|244
1634904000000|2021-10-22 12:00:00|2011|2009.8|2005|2003.8|2011|2009.8|2004.5|2003.3|922
1634907600000|2021-10-22 13:00:00|2004.7|2003.5|2009.5|2008.3|2010|2008.8|2004|2002.8|1042
1634911200000|2021-10-22 14:00:00|2009.7|2008.5|2007.5|2006.3|2010.7|2009.5|2006.5|2005.3|1398
1634914800000|2021-10-22 15:00:00|2007.7|2006.5|2000|1998.8|2009.5|2008.3|1997.5|1996.3|2221
1634918400000|2021-10-22 16:00:00|1999.7|1998.5|2001.5|2000.3|2003.5|2002.3|1997.5|1996.3|958
1634922000000|2021-10-22 17:00:00|2001.2|2000|2001.2|2000|2004|2002.8|2001|1999.8|253
1634925600000|2021-10-22 18:00:00|2001.5|2000.3|1999.5|1998.3|2004|2002.8|1999.5|1998.3|398
1634929200000|2021-10-22 19:00:00|1999|1997.8|2000|1998.8|2001.5|2000.3|1996.7|1995.5|818
1634932800000|2021-10-22 20:00:00|1999.5|1998.3|1998.1|1996.1|1999.8|1998.3|1997.7|1995.7|176
1635112800000|2021-10-24 22:00:00|1995.6|1993.6|1992.7|1990.7|1998.3|1996.3|1992.1|1990.1|0
1635116400000|2021-10-24 23:00:00|1992.9|1990.9|1989|1987.8|1993.6|1991.6|1981.7|1980.5|2176
1635120000000|2021-10-25 00:00:00|1988.8|1988|2000.8|2000|2004.8|2004|1988.3|1987.5|8855
1635123600000|2021-10-25 01:00:00|2001.3|2000.5|1996.3|1995.5|2002.3|2001.5|1995.3|1994.5|4104
1635127200000|2021-10-25 02:00:00|1995.8|1995|2000.8|2000|2001.3|2000.5|1994.8|1994|2534
1635130800000|2021-10-25 03:00:00|2001|2000.2|1996.8|1996|2004.8|2004|1996.3|1995.5|3782
1635134400000|2021-10-25 04:00:00|1997.3|1996.5|1993.8|1993|1997.3|1996.5|1992.8|1992|3858
1635138000000|2021-10-25 05:00:00|1993.3|1992.5|1996.3|1995.5|1998.3|1997.5|1991.8|1991|9016
1635141600000|2021-10-25 06:00:00|1995.8|1995|1999.4|1997.4|2000|1998|1993.3|1992.5|3732
1635145200000|2021-10-25 07:00:00|1999.7|1997.7|1999|1997.8|2000|1998.8|1996.6|1994.6|812
1635148800000|2021-10-25 08:00:00|1998.5|1997.3|1997.5|1996.3|2001.5|2000.3|1996.5|1995.3|1256
1635152400000|2021-10-25 09:00:00|1998|1996.8|1996|1994.8|1998|1996.8|1995|1993.8|358
1635156000000|2021-10-25 10:00:00|1996.5|1995.3|1997.5|1996.3|1998|1996.8|1996|1994.8|562
1635159600000|2021-10-25 11:00:00|1997|1995.8|1998|1996.8|1998|1996.8|1996.2|1995|525
1635163200000|2021-10-25 12:00:00|1998.5|1997.3|1999.5|1998.3|2000|1998.8|1997|1995.8|424
1635166800000|2021-10-25 13:00:00|1999.7|1998.5|2000.5|1999.3|2001|1999.8|1993.5|1992.3|1695
1635170400000|2021-10-25 14:00:00|2001|1999.8|2003.5|2002.3|2004.5|2003.3|1999|1997.8|1872
1635174000000|2021-10-25 15:00:00|2004|2002.8|2010.5|2009.3|2011|2009.8|2003.5|2002.3|1779
1635177600000|2021-10-25 16:00:00|2010.2|2009|2010.5|2009.3|2011.5|2010.3|2008|2006.8|799
1635181200000|2021-10-25 17:00:00|2010.7|2009.5|2009|2007.8|2011.5|2010.3|2008.5|2007.3|649
1635184800000|2021-10-25 18:00:00|2008.5|2007.3|2007.5|2006.3|2009|2007.8|2006.5|2005.3|490
1635188400000|2021-10-25 19:00:00|2007.2|2006|2006|2004.8|2008|2006.8|2005|2003.8|1129
1635192000000|2021-10-25 20:00:00|2006.5|2005.3|2006.6|2004.6|2008.9|2006.9|2004.2|2003|184
1635195600000|2021-10-25 21:00:00|2006.5|2004.5|2006.5|2004.5|2006.6|2004.6|2006.3|2004.3|4
1635199200000|2021-10-25 22:00:00|2006.7|2004.7|2004.6|2002.6|2006.8|2004.8|2004.6|2002.6|0
1635202800000|2021-10-25 23:00:00|2004.8|2002.8|2014.1|2012.9|2014.1|2012.9|2004.2|2002.2|1814
1635206400000|2021-10-26 00:00:00|2013.9|2013.1|2021.9|2021.1|2023.4|2022.6|2008.4|2007.6|10980
1635210000000|2021-10-26 01:00:00|2022.4|2021.6|2019.9|2019.1|2024.4|2023.6|2019.9|2019.1|4651
1635213600000|2021-10-26 02:00:00|2020.4|2019.6|2021.4|2020.6|2021.9|2021.1|2018.9|2018.1|2282
1635217200000|2021-10-26 03:00:00|2020.9|2020.1|2019.9|2019.1|2021.4|2020.6|2018.4|2017.6|2511
1635220800000|2021-10-26 04:00:00|2019.4|2018.6|2018.9|2018.1|2020.4|2019.6|2018.9|2018.1|2284
1635224400000|2021-10-26 05:00:00|2019.4|2018.6|2017.9|2017.1|2020.4|2019.6|2017.4|2016.6|8828
1635228000000|2021-10-26 06:00:00|2017.4|2016.6|2020|2018|2022.2|2020.2|2017.4|2016.6|4343
1635231600000|2021-10-26 07:00:00|2020.1|2018.1|2024.1|2022.9|2024.6|2023.4|2019.5|2017.5|534
1635235200000|2021-10-26 08:00:00|2023.6|2022.4|2023.6|2022.4|2026.1|2024.9|2022.6|2021.4|1059
1635238800000|2021-10-26 09:00:00|2023.1|2021.9|2023.6|2022.4|2025.1|2023.9|2021.6|2020.4|529
1635242400000|2021-10-26 10:00:00|2024.1|2022.9|2024.1|2022.9|2024.1|2022.9|2022.6|2021.4|295
1635246000000|2021-10-26 11:00:00|2024.3|2023.1|2023.6|2022.4|2025.6|2024.4|2023.1|2021.9|549
1635249600000|2021-10-26 12:00:00|2024.1|2022.9|2025.6|2024.4|2026.1|2024.9|2023.6|2022.4|452
1635253200000|2021-10-26 13:00:00|2025.1|2023.9|2025.1|2023.9|2026.6|2025.4|2023.6|2022.4|1412
1635256800000|2021-10-26 14:00:00|2025.3|2024.1|2025.6|2024.4|2027.8|2026.6|2024.1|2022.9|1678
1635260400000|2021-10-26 15:00:00|2026.1|2024.9|2019.6|2018.4|2026.1|2024.9|2019.1|2017.9|1286
1635264000000|2021-10-26 16:00:00|2019.3|2018.1|2015.1|2013.9|2020.1|2018.9|2011.6|2010.4|1217
1635267600000|2021-10-26 17:00:00|2014.8|2013.6|2016.1|2014.9|2017.1|2015.9|2012.6|2011.4|639
1635271200000|2021-10-26 18:00:00|2016.3|2015.1|2015.8|2014.6|2017.1|2015.9|2013.1|2011.9|553
1635274800000|2021-10-26 19:00:00|2015.6|2014.4|2012.6|2011.4|2016.6|2015.4|2012.6|2011.4|658
1635278400000|2021-10-26 20:00:00|2012.8|2011.6|2011.9|2009.9|2013.7|2011.9|2011.7|2009.7|158
1635282000000|2021-10-26 21:00:00|2012|2010|2012|2010|2012.2|2010.2|2011.7|2009.7|7
1635285600000|2021-10-26 22:00:00|2012.1|2010.1|2015|2013|2016.9|2014.9|2011.8|2009.8|0
1635289200000|2021-10-26 23:00:00|2015.6|2013.6|2018|2016.8|2019.8|2018.5|2013.7|2012|924
1635292800000|2021-10-27 00:00:00|2017.8|2017|2009.3|2008.5|2021.3|2020.5|2008.8|2008|8603
1635296400000|2021-10-27 01:00:00|2009.8|2009|2005.8|2005|2009.8|2009|2004.8|2004|3206
1635300000000|2021-10-27 02:00:00|2006.3|2005.5|2010.3|2009.5|2010.8|2010|2005.8|2005|2006
1635303600000|2021-10-27 03:00:00|2010.8|2010|2007.3|2006.5|2010.8|2010|2006.8|2006|2127
1635307200000|2021-10-27 04:00:00|2007.8|2007|2009.8|2009|2009.8|2009|2006.8|2006|2751
1635310800000|2021-10-27 05:00:00|2009.3|2008.5|2012.3|2011.5|2013.3|2012.5|2008.8|2008|7200
1635314400000|2021-10-27 06:00:00|2012.8|2012|2009.5|2007.5|2013.8|2013|2009.2|2007.2|2928
1635318000000|2021-10-27 07:00:00|2009.8|2007.8|2009|2007.8|2012.4|2010.4|2008.5|2007.2|592
1635321600000|2021-10-27 08:00:00|2009.2|2008|2002|2000.8|2009.5|2008.3|2001.7|2000.5|1218
1635325200000|2021-10-27 09:00:00|2001.5|2000.3|1997|1995.8|2001.5|2000.3|1996|1994.8|1655
1635328800000|2021-10-27 10:00:00|1997.5|1996.3|1997.5|1996.3|2000.5|1999.3|1995.5|1994.3|675
1635332400000|2021-10-27 11:00:00|1997|1995.8|1997|1995.8|2000.5|1999.3|1997|1995.8|669
1635336000000|2021-10-27 12:00:00|1997.2|1996|1999|1997.8|2000|1998.8|1997|1995.8|808
1635339600000|2021-10-27 13:00:00|1999.5|1998.3|2000|1998.8|2000.5|1999.3|1994.5|1993.3|2053
1635343200000|2021-10-27 14:00:00|2000.5|1999.3|1999.5|1998.3|2003|2001.8|1997|1995.8|2407
1635346800000|2021-10-27 15:00:00|1999|1997.8|2001|1999.8|2002.5|2001.3|1999|1997.8|1377
1635350400000|2021-10-27 16:00:00|2000.7|1999.5|2002.5|2001.3|2003|2001.8|1999.5|1998.3|686
1635354000000|2021-10-27 17:00:00|2003|2001.8|2003.7|2002.5|2004|2002.8|2002|2000.8|660
1635357600000|2021-10-27 18:00:00|2003.5|2002.3|2001.5|2000.3|2004.7|2003.5|2001|1999.8|666
1635361200000|2021-10-27 19:00:00|2002|2000.8|1991|1989.8|2002|2000.8|1990|1988.8|2252
1635364800000|2021-10-27 20:00:00|1990.7|1989.5|1994.7|1992.7|1995|1993|1990.5|1989.3|309
1635368400000|2021-10-27 21:00:00|1994.6|1992.6|1994.8|1992.8|1994.9|1992.9|1994.6|1992.6|11
1635372000000|2021-10-27 22:00:00|1995|1993|1995.3|1993.3|1996.3|1994.3|1994.1|1992.1|0
1635375600000|2021-10-27 23:00:00|1995.5|1993.5|2000|1998.8|2002|2000.8|1993.1|1991.1|1363
1635379200000|2021-10-28 00:00:00|1999.8|1999|1995.8|1995|2000.8|2000|1986|1985.2|10760
1635382800000|2021-10-28 01:00:00|1996.3|1995.5|2001.8|2001|2002.3|2001.5|1995.3|1994.5|4232
1635386400000|2021-10-28 02:00:00|2001.3|2000.5|2001.3|2000.5|2004.3|2003.5|1997.8|1997|3072
1635390000000|2021-10-28 03:00:00|2001.8|2001|2000.3|1999.5|2001.8|2001|1997.8|1997|2213
1635393600000|2021-10-28 04:00:00|1999.8|1999|2005.3|2004.5|2005.8|2005|1999.8|1999|4039
1635397200000|2021-10-28 05:00:00|2005.8|2005|1998.8|1998|2006.8|2006|1998.3|1997.5|8330
1635400800000|2021-10-28 06:00:00|1997.8|1997|1994.1|1992.1|2000.8|2000|1993.8|1991.9|8131
1635404400000|2021-10-28 07:00:00|1993.9|1991.9|1998|1996.8|1999|1997.8|1993.6|1991.6|906
1635408000000|2021-10-28 08:00:00|1997.5|1996.3|1998|1996.8|1998.5|1997.3|1995|1993.8|937
1635411600000|2021-10-28 09:00:00|1997.7|1996.5|1999|1997.8|1999|1997.8|1996|1994.8|652
1635415200000|2021-10-28 10:00:00|1998.7|1997.5|2000.5|1999.3|2000.5|1999.3|1997.5|1996.3|408
1635418800000|2021-10-28 11:00:00|2000|1998.8|1999|1997.8|2002.5|2001.3|1998.5|1997.3|890
1635422400000|2021-10-28 12:00:00|1999.5|1998.3|2000|1998.8|2001|1999.8|1998.5|1997.3|510
1635426000000|2021-10-28 13:00:00|2000.2|1999|1999.5|1998.3|2000.2|1999|1995.5|1994.3|1716
1635429600000|2021-10-28 14:00:00|2000|1998.8|2002.5|2001.3|2004|2002.8|1997.5|1996.3|1883
1635433200000|2021-10-28 15:00:00|2003|2001.8|2001|1999.8|2003.5|2002.3|2000.5|1999.3|866
1635436800000|2021-10-28 16:00:00|2001.5|2000.3|1999|1997.8|2003.5|2002.3|1999|1997.8|668
1635440400000|2021-10-28 17:00:00|1999.5|1998.3|2001|1999.8|2002|2000.8|1999.5|1998.3|383
1635444000000|2021-10-28 18:00:00|2001.2|2000|2000|1998.8|2002|2000.8|2000|1998.8|392
1635447600000|2021-10-28 19:00:00|1999.5|1998.3|2005|2003.8|2005.5|2004.3|1998.5|1997.3|943
1635451200000|2021-10-28 20:00:00|2004.7|2003.5|2004.2|2002.2|2006|2004.8|2000.2|1998.2|476
1635454800000|2021-10-28 21:00:00|2004.1|2002.1|2004.4|2002.4|2004.9|2002.9|2003.9|2001.9|7
1635458400000|2021-10-28 22:00:00|2003.9|2001.9|2003.4|2001.4|2004.5|2002.5|2002.5|2000.5|0
1635462000000|2021-10-28 23:00:00|2003.1|2001.1|1999.5|1998.3|2003.9|2001.9|1996|1994.8|1014
1635465600000|2021-10-29 00:00:00|1999.3|1998.5|1984.8|1984|2002|2001.2|1979.8|1979|10328
1635469200000|2021-10-29 01:00:00|1984.5|1983.7|1989.8|1989|1992.3|1991.5|1979.3|1978.5|6245
1635472800000|2021-10-29 02:00:00|1990.3|1989.5|1996.8|1996|1997.3|1996.5|1989.3|1988.5|3469
1635476400000|2021-10-29 03:00:00|1996.3|1995.5|2000.3|1999.5|2009.3|2008.5|1995.3|1994.5|5970
1635480000000|2021-10-29 04:00:00|2000.8|2000|1997.3|1996.5|2002.3|2001.5|1996.3|1995.5|4505
1635483600000|2021-10-29 05:00:00|1997.5|1996.7|2001.8|2001|2002.8|2002|1996.3|1995.5|14561
1635487200000|2021-10-29 06:00:00|2001.3|2000.5|1994.1|1992.1|2002.8|2002|1991.8|1989.8|6747
1635490800000|2021-10-29 07:00:00|1994|1992|1998|1996.8|1999|1997.8|1990.1|1988.1|1086
1635494400000|2021-10-29 08:00:00|1998.5|1997.3|1998.5|1997.3|2001|1999.8|1996.5|1995.3|1246
1635498000000|2021-10-29 09:00:00|1998.2|1997|1996|1994.8|1999.5|1998.3|1995.5|1994.3|1129
1635501600000|2021-10-29 10:00:00|1996.5|1995.3|1994|1992.8|1997|1995.8|1991.5|1990.3|1015
1635505200000|2021-10-29 11:00:00|1994.5|1993.3|1996.5|1995.3|1997.5|1996.3|1993.5|1992.3|529
1635508800000|2021-10-29 12:00:00|1996.2|1995|1996|1994.8|1998|1996.8|1994.5|1993.3|664
1635512400000|2021-10-29 13:00:00|1996.5|1995.3|1999|1997.8|2000.5|1999.3|1994.5|1993.3|1270
1635516000000|2021-10-29 14:00:00|1999.5|1998.3|2001.2|2000|2002|2000.8|1997|1995.8|1331
1635519600000|2021-10-29 15:00:00|2001.5|2000.3|2006|2004.8|2009|2007.8|2000.5|1999.3|2951
1635523200000|2021-10-29 16:00:00|2005.5|2004.3|2007.5|2006.3|2010|2008.8|2005.5|2004.3|791
1635526800000|2021-10-29 17:00:00|2007|2005.8|2007.5|2006.3|2009|2007.8|2006.5|2005.3|368
1635530400000|2021-10-29 18:00:00|2007|2005.8|2004.5|2003.3|2008|2006.8|2003|2001.8|571
1635534000000|2021-10-29 19:00:00|2004|2002.8|2008|2006.8|2010|2008.8|2003|2001.8|1078
1635537600000|2021-10-29 20:00:00|2007.7|2006.5|2011.9|2009.9|2012.2|2010.2|2007|2005.8|412
1635717600000|2021-10-31 22:00:00|2019.3|2017.3|2029.5|2027.5|2030.7|2028.7|2018|2016|0
1635721200000|2021-10-31 23:00:00|2029.8|2027.8|2036|2034.8|2037|2035.8|2025|2023|2555
1635724800000|2021-11-01 00:00:00|2035.8|2035|2036.3|2035.5|2038.8|2038|2028.8|2028|13803
1635728400000|2021-11-01 01:00:00|2036.8|2036|2032.3|2031.5|2036.8|2036|2028.8|2028|5164
1635732000000|2021-11-01 02:00:00|2032.8|2032|2028.8|2028|2034.3|2033.5|2027.3|2026.5|3067
1635735600000|2021-11-01 03:00:00|2029.3|2028.5|2034.3|2033.5|2034.8|2034|2028.8|2028|2522
1635739200000|2021-11-01 04:00:00|2034.8|2034|2038.8|2038|2039.3|2038.5|2034.3|2033.5|3941
1635742800000|2021-11-01 05:00:00|2038.3|2037.5|2045.3|2044.5|2045.3|2044.5|2038.3|2037.5|11838
1635746400000|2021-11-01 06:00:00|2044.8|2044|2041.4|2039.4|2046.8|2046|2039.5|2037.5|5824
1635750000000|2021-11-01 07:00:00|2041.5|2039.5|2044|2042.8|2044.5|2043.3|2040.7|2039|951
1635753600000|2021-11-01 08:00:00|2043.5|2042.3|2044|2042.8|2047.5|2046.3|2043|2041.8|1068
1635757200000|2021-11-01 09:00:00|2044.5|2043.3|2043.5|2042.3|2046|2044.8|2043|2041.8|609
1635760800000|2021-11-01 10:00:00|2043|2041.8|2044.5|2043.3|2045|2043.8|2043|2041.8|640
1635764400000|2021-11-01 11:00:00|2045|2043.8|2044|2042.8|2045.5|2044.3|2042|2040.8|490
1635768000000|2021-11-01 12:00:00|2043.7|2042.5|2040|2038.8|2044.5|2043.3|2040|2038.8|815
1635771600000|2021-11-01 13:00:00|2040.5|2039.3|2039.5|2038.3|2041.5|2040.3|2039|2037.8|1549
1635775200000|2021-11-01 14:00:00|2039.7|2038.5|2039.5|2038.3|2040.5|2039.3|2036.5|2035.3|1993
1635778800000|2021-11-01 15:00:00|2039|2037.8|2040.5|2039.3|2042|2040.8|2038.5|2037.3|1402
1635782400000|2021-11-01 16:00:00|2040|2038.8|2038.5|2037.3|2041|2039.8|2037.5|2036.3|829
1635786000000|2021-11-01 17:00:00|2039|2037.8|2034|2032.8|2039|2037.8|2034|2032.8|757
1635789600000|2021-11-01 18:00:00|2034.5|2033.3|2032.5|2031.3|2034.5|2033.3|2028.5|2027.3|1217
1635793200000|2021-11-01 19:00:00|2032|2030.8|2038|2036.8|2039|2037.8|2031|2029.8|1339
1635796800000|2021-11-01 20:00:00|2038.2|2037|2037.9|2035.9|2038.5|2037.3|2035.9|2033.9|360
1635800400000|2021-11-01 21:00:00|2037.8|2035.8|2037.8|2035.8|2037.9|2035.9|2037.6|2035.6|19
1635804000000|2021-11-01 22:00:00|2038|2036|2041.1|2039.1|2041.5|2039.5|2038|2036|0
1635807600000|2021-11-01 23:00:00|2041.4|2039.4|2038.5|2037.3|2043.1|2041.1|2035.5|2034.1|1612
1635811200000|2021-11-02 00:00:00|2038.3|2037.5|2035.3|2034.5|2042.8|2042|2034.8|2034|8874
1635814800000|2021-11-02 01:00:00|2035.8|2035|2031.8|2031|2037.8|2037|2031.3|2030.5|6677
1635818400000|2021-11-02 02:00:00|2032.3|2031.5|2031.8|2031|2036.3|2035.5|2031.3|2030.5|3251
1635822000000|2021-11-02 03:00:00|2031.5|2030.7|2033.8|2033|2034.8|2034|2028.8|2028|3917
1635825600000|2021-11-02 04:00:00|2034.3|2033.5|2029.8|2029|2034.3|2033.5|2029.8|2029|3246
1635829200000|2021-11-02 05:00:00|2030.3|2029.5|2030.8|2030|2033.8|2033|2028.3|2027.5|7659
1635832800000|2021-11-02 06:00:00|2030.3|2029.5|2030.7|2028.7|2031.4|2029.5|2028.3|2027.1|3730
1635836400000|2021-11-02 07:00:00|2030.4|2028.4|2027.2|2026|2030.8|2028.8|2025.5|2024.3|761
1635840000000|2021-11-02 08:00:00|2027|2025.8|2026|2024.8|2028|2026.8|2024.5|2023.3|800
1635843600000|2021-11-02 09:00:00|2026.2|2025|2026|2024.8|2026.5|2025.3|2023.5|2022.3|969
1635847200000|2021-11-02 10:00:00|2025.7|2024.5|2027.5|2026.3|2028|2026.8|2024.7|2023.5|514
1635850800000|2021-11-02 11:00:00|2028|2026.8|2027.5|2026.3|2029|2027.8|2027|2025.8|427
1635854400000|2021-11-02 12:00:00|2028|2026.8|2028|2026.8|2029.5|2028.3|2027.5|2026.3|398
1635858000000|2021-11-02 13:00:00|2028.5|2027.3|2031|2029.8|2031.5|2030.3|2027|2025.8|1081
1635861600000|2021-11-02 14:00:00|2031.5|2030.3|2034|2032.8|2034|2032.8|2030|2028.8|1548
1635865200000|2021-11-02 15:00:00|2033.7|2032.5|2033.5|2032.3|2035.2|2034|2032|2030.8|923
1635868800000|2021-11-02 16:00:00|2033.2|2032|2034|2032.8|2035.5|2034.3|2032.5|2031.3|708
1635872400000|2021-11-02 17:00:00|2034.2|2033|2033|2031.8|2035.5|2034.3|2032.5|2031.3|419
1635876000000|2021-11-02 18:00:00|2033.2|2032|2035|2033.8|2035.5|2034.3|2032.5|2031.3|364
1635879600000|2021-11-02 19:00:00|2035.5|2034.3|2033.5|2032.3|2036|2034.8|2033|2031.8|741
1635883200000|2021-11-02 20:00:00|2033.7|2032.5|2035.7|2033.7|2036.3|2034.3|2032.7|2031.5|237
1635886800000|2021-11-02 21:00:00|2035.8|2033.8|2035.6|2033.6|2035.9|2033.9|2035.6|2033.6|8
1635890400000|2021-11-02 22:00:00|2035.7|2033.7|2038.7|2036.7|2041.1|2039.1|2035.5|2033.5|0
1635894000000|2021-11-02 23:00:00|2039.2|2037.2|2036.5|2034.5|2040|2038|2035.3|2033.3|0
1635897600000|2021-11-03 00:00:00|2036.4|2034.4|2036.1|2034.1|2037.2|2035.2|2033|2031|0
1635901200000|2021-11-03 01:00:00|2036|2034|2034.8|2032.8|2039.2|2037.2|2034.6|2032.6|0
1635904800000|2021-11-03 02:00:00|2034.9|2032.9|2035.7|2033.7|2036.6|2034.6|2034.5|2032.5|0
1635908400000|2021-11-03 03:00:00|2035.5|2033.5|2035|2033|2035.7|2033.7|2034.4|2032.4|0
1635912000000|2021-11-03 04:00:00|2035.6|2033.6|2036.3|2034.3|2036.5|2034.5|2035.4|2033.4|0
1635915600000|2021-11-03 05:00:00|2036.5|2034.5|2035.8|2033.8|2036.8|2034.8|2033.2|2031.2|0
1635919200000|2021-11-03 06:00:00|2036|2034|2036.4|2034.4|2037.7|2035.7|2034.1|2032.1|0
1635922800000|2021-11-03 07:00:00|2036.5|2034.5|2035.7|2033.7|2036.7|2034.7|2035.1|2033.1|0
1635926400000|2021-11-03 08:00:00|2035.4|2033.4|2037.3|2035.3|2037.9|2035.9|2035.4|2033.4|0
1635930000000|2021-11-03 09:00:00|2037|2035|2035.9|2033.9|2038.6|2036.6|2035|2033|0
1635933600000|2021-11-03 10:00:00|2036.2|2034.2|2036.1|2034.1|2037.1|2035.1|2035.2|2033.2|0
1635937200000|2021-11-03 11:00:00|2035.8|2033.8|2036.1|2034.1|2037|2035|2034.5|2032.5|0
1635940800000|2021-11-03 12:00:00|2035.8|2033.8|2036.2|2034.2|2037|2035|2035.1|2033.1|0
1635944400000|2021-11-03 13:00:00|2036|2034|2035.9|2033.9|2037.5|2035.5|2034.1|2032.1|0
1635948000000|2021-11-03 14:00:00|2036.4|2034.4|2039.5|2037.5|2039.5|2037.5|2034|2032|0
1635951600000|2021-11-03 15:00:00|2039.2|2037.2|2040.2|2038.2|2040.4|2038.4|2036.1|2034.1|0
1635955200000|2021-11-03 16:00:00|2040.1|2038.1|2037.4|2035.4|2040.4|2038.4|2035.6|2033.6|0
1635958800000|2021-11-03 17:00:00|2037.3|2035.3|2035.1|2033.1|2037.4|2035.4|2034.7|2032.7|0
1635962400000|2021-11-03 18:00:00|2035.2|2033.2|2051.7|2049.7|2054.1|2052.1|2034.6|2032.6|0
1635966000000|2021-11-03 19:00:00|2052|2050|2052.3|2050.3|2053.7|2051.7|2050.9|2048.9|0
1635969600000|2021-11-03 20:00:00|2052.4|2050.4|2055|2053|2055.4|2053.4|2051.7|2049.7|0
1635973200000|2021-11-03 21:00:00|2055.1|2053.1|2055.2|2053.2|2055.3|2053.3|2055|2053|0
1635976800000|2021-11-03 22:00:00|2055.1|2053.1|2056.2|2054.2|2056.9|2054.9|2052.9|2050.9|0
1635980400000|2021-11-03 23:00:00|2056|2054|2052.2|2051|2059.5|2057.5|2045.5|2044.3|2109
1635984000000|2021-11-04 00:00:00|2052|2051.2|2049.8|2049|2052|2051.2|2044|2043.2|9145
1635987600000|2021-11-04 01:00:00|2049.3|2048.5|2047.8|2047|2053.3|2052.5|2047.3|2046.5|4370
1635991200000|2021-11-04 02:00:00|2047.3|2046.5|2048.8|2048|2049.8|2049|2047.3|2046.5|1643
1635994800000|2021-11-04 03:00:00|2048.3|2047.5|2048.5|2047.7|2049.3|2048.5|2045.8|2045|2567
1635998400000|2021-11-04 04:00:00|2048.8|2048|2051.8|2051|2055.3|2054.5|2048.8|2048|5929
1636002000000|2021-11-04 05:00:00|2051.3|2050.5|2055.3|2054.5|2056.3|2055.5|2050.3|2049.5|8032
1636005600000|2021-11-04 06:00:00|2055.8|2055|2059.8|2057.8|2061|2059|2055.8|2055|4734
1636009200000|2021-11-04 07:00:00|2059.5|2057.5|2061.5|2060.3|2063|2061.8|2059.2|2057.2|747
1636012800000|2021-11-04 08:00:00|2061|2059.8|2058|2056.8|2063.5|2062.3|2057|2055.8|1706
1636016400000|2021-11-04 09:00:00|2058.5|2057.3|2057|2055.8|2058.5|2057.3|2056.5|2055.3|502
1636020000000|2021-11-04 10:00:00|2056.5|2055.3|2056.5|2055.3|2057.5|2056.3|2056|2054.8|424
1636023600000|2021-11-04 11:00:00|2056.2|2055|2053.5|2052.3|2057|2055.8|2053|2051.8|757
1636027200000|2021-11-04 12:00:00|2053|2051.8|2052.5|2051.3|2055|2053.8|2052.5|2051.3|623
1636030800000|2021-11-04 13:00:00|2053|2051.8|2051.5|2050.3|2054|2052.8|2050|2048.8|1493
1636034400000|2021-11-04 14:00:00|2051|2049.8|2048|2046.8|2053|2051.8|2047|2045.8|1849
1636038000000|2021-11-04 15:00:00|2048.5|2047.3|2048.5|2047.3|2049.5|2048.3|2046|2044.8|2025
1636041600000|2021-11-04 16:00:00|2049|2047.8|2047|2045.8|2049.5|2048.3|2046|2044.8|803
1636045200000|2021-11-04 17:00:00|2047.5|2046.3|2048|2046.8|2048.5|2047.3|2046.5|2045.3|367
1636048800000|2021-11-04 18:00:00|2048.5|2047.3|2049|2047.8|2050.5|2049.3|2046.5|2045.3|626
1636052400000|2021-11-04 19:00:00|2048.7|2047.5|2055|2053.8|2055|2053.8|2048|2046.8|1228
1636056000000|2021-11-04 20:00:00|2054.5|2053.3|2052.1|2050.1|2055|2053.8|2051.9|2049.9|201
1636059600000|2021-11-04 21:00:00|2052|2050|2051.9|2049.9|2052.2|2050.2|2051.9|2049.9|5
1636063200000|2021-11-04 22:00:00|2051.7|2049.7|2056.4|2054.4|2056.9|2054.9|2050.9|2048.9|0
1636066800000|2021-11-04 23:00:00|2056.6|2054.6|2053.5|2052.3|2057.5|2055.5|2051.5|2050.3|1327
1636070400000|2021-11-05 00:00:00|2053.3|2052.5|2044.3|2043.5|2054.8|2054|2042.3|2041.5|9974
1636074000000|2021-11-05 01:00:00|2043.8|2043|2038.8|2038|2044.8|2044|2038.8|2038|4839
1636077600000|2021-11-05 02:00:00|2038.5|2037.7|2036.8|2036|2039.3|2038.5|2036.3|2035.5|3198
1636081200000|2021-11-05 03:00:00|2037|2036.2|2037.8|2037|2037.8|2037|2032.8|2032|3746
1636084800000|2021-11-05 04:00:00|2037.3|2036.5|2039.8|2039|2039.8|2039|2035.8|2035|3727
1636088400000|2021-11-05 05:00:00|2039.3|2038.5|2039.8|2039|2042.8|2042|2037.3|2036.5|7315
1636092000000|2021-11-05 06:00:00|2040.8|2040|2041.2|2039.2|2042.8|2042|2040|2038|4234
1636095600000|2021-11-05 07:00:00|2040.9|2038.9|2039.5|2038.3|2041.2|2039.2|2036|2034.8|596
1636099200000|2021-11-05 08:00:00|2039.7|2038.5|2042|2040.8|2043|2041.8|2039.5|2038.3|871
1636102800000|2021-11-05 09:00:00|2042.5|2041.3|2044|2042.8|2044|2042.8|2041.5|2040.3|600
1636106400000|2021-11-05 10:00:00|2043.5|2042.3|2046|2044.8|2046.5|2045.3|2042.5|2041.3|630
1636110000000|2021-11-05 11:00:00|2046.5|2045.3|2046.5|2045.3|2048|2046.8|2045.5|2044.3|838
1636113600000|2021-11-05 12:00:00|2046|2044.8|2050|2048.8|2053|2051.8|2045.5|2044.3|1121
1636117200000|2021-11-05 13:00:00|2050.5|2049.3|2050.5|2049.3|2051.5|2050.3|2048|2046.8|1269
1636120800000|2021-11-05 14:00:00|2050|2048.8|2049|2047.8|2052|2050.8|2048|2046.8|1878
1636124400000|2021-11-05 15:00:00|2049.5|2048.3|2047|2045.8|2051|2049.8|2047|2045.8|718
1636128000000|2021-11-05 16:00:00|2046.7|2045.5|2047|2045.8|2049|2047.8|2045.5|2044.3|1184
1636131600000|2021-11-05 17:00:00|2047.5|2046.3|2045|2043.8|2048|2046.8|2042|2040.8|467
1636135200000|2021-11-05 18:00:00|2045.2|2044|2046.5|2045.3|2047|2045.8|2044.5|2043.3|155
1636138800000|2021-11-05 19:00:00|2047|2045.8|2051|2049.8|2052|2050.8|2044.5|2043.3|1195
1636142400000|2021-11-05 20:00:00|2050.7|2049.5|2049|2047|2051|2049.8|2048|2046.3|227
1636326000000|2021-11-07 23:00:00|2051.4|2049.4|2050|2048.8|2060.1|2058.1|2048.5|2047.3|1081
1636329600000|2021-11-08 00:00:00|2049.8|2049|2040.3|2039.5|2049.8|2049|2038.3|2037.5|5737
1636333200000|2021-11-08 01:00:00|2039.8|2039|2039.9|2039.1|2042.3|2041.5|2037.8|2037|3469
1636336800000|2021-11-08 02:00:00|2039.4|2038.6|2040.9|2040.1|2042.4|2041.6|2037.9|2037.1|1816
1636340400000|2021-11-08 03:00:00|2041.4|2040.6|2039.9|2039.1|2041.9|2041.1|2037.9|2037.1|2515
1636344000000|2021-11-08 04:00:00|2039.4|2038.6|2035.4|2034.6|2039.4|2038.6|2034.4|2033.6|3392
1636347600000|2021-11-08 05:00:00|2035.9|2035.1|2036.1|2035.3|2038.9|2038.1|2035.4|2034.6|6473
1636351200000|2021-11-08 06:00:00|2036.9|2036.1|2035.5|2033.5|2038.3|2037.1|2034.9|2033|3339
1636354800000|2021-11-08 07:00:00|2035.2|2033.2|2037.1|2035.9|2040.1|2038.9|2033.6|2032.4|1817
1636358400000|2021-11-08 08:00:00|2037.6|2036.4|2034.1|2032.9|2038.6|2037.4|2031.6|2030.4|1632
1636362000000|2021-11-08 09:00:00|2034.6|2033.4|2032.1|2030.9|2034.6|2033.4|2032.1|2030.9|518
1636365600000|2021-11-08 10:00:00|2032.3|2031.1|2035.6|2034.4|2035.8|2034.6|2032.1|2030.9|432
1636369200000|2021-11-08 11:00:00|2036.1|2034.9|2036.6|2035.4|2038.1|2036.9|2035.6|2034.4|305
1636372800000|2021-11-08 12:00:00|2037.1|2035.9|2038.1|2036.9|2038.1|2036.9|2036.1|2034.9|393
1636376400000|2021-11-08 13:00:00|2037.6|2036.4|2040.6|2039.4|2041.1|2039.9|2037.6|2036.4|842
1636380000000|2021-11-08 14:00:00|2041.1|2039.9|2040.3|2039.1|2041.6|2040.4|2039.1|2037.9|1293
1636383600000|2021-11-08 15:00:00|2040.6|2039.4|2040.6|2039.4|2042.1|2040.9|2038.6|2037.4|1411
1636387200000|2021-11-08 16:00:00|2040.1|2038.9|2038.1|2036.9|2042.6|2041.4|2038.1|2036.9|1384
1636390800000|2021-11-08 17:00:00|2038.3|2037.1|2039.6|2038.4|2040.1|2038.9|2038.1|2036.9|343
1636394400000|2021-11-08 18:00:00|2040.1|2038.9|2040.1|2038.9|2041.1|2039.9|2039.6|2038.4|385
1636398000000|2021-11-08 19:00:00|2040.3|2039.1|2042.3|2041.1|2042.6|2041.4|2039.6|2038.4|469
1636401600000|2021-11-08 20:00:00|2042.1|2040.9|2043|2041|2043.3|2041.4|2041.2|2039.2|571
1636405200000|2021-11-08 21:00:00|2042.9|2040.9|2042.4|2040.4|2043.2|2041.2|2041.3|2039.3|10
1636408800000|2021-11-08 22:00:00|2042.3|2040.3|2042.1|2040.1|2042.4|2040.4|2042|2040|0
1636412400000|2021-11-08 23:00:00|2042.2|2040.2|2041.6|2040.4|2045.6|2044.4|2039.4|2037.4|1336
1636416000000|2021-11-09 00:00:00|2041.4|2040.6|2038.4|2037.6|2051.4|2050.6|2037.9|2037.1|9370
1636419600000|2021-11-09 01:00:00|2037.9|2037.1|2032.9|2032.1|2038.4|2037.6|2032.4|2031.6|3738
1636423200000|2021-11-09 02:00:00|2033.4|2032.6|2031.4|2030.6|2035.4|2034.6|2030.9|2030.1|1848
1636426800000|2021-11-09 03:00:00|2030.9|2030.1|2020.4|2019.6|2032.4|2031.6|2018.4|2017.6|5993
1636430400000|2021-11-09 04:00:00|2019.9|2019.1|2022.4|2021.6|2025.4|2024.6|2019.9|2019.1|3665
1636434000000|2021-11-09 05:00:00|2022.9|2022.1|2019.9|2019.1|2022.9|2022.1|2019.4|2018.6|6669
1636437600000|2021-11-09 06:00:00|2019.4|2018.6|2024.1|2022.1|2025|2023.6|2019.1|2018.3|4503
1636441200000|2021-11-09 07:00:00|2023.9|2021.9|2024.6|2023.4|2026.3|2025.1|2023.5|2021.5|508
1636444800000|2021-11-09 08:00:00|2024.8|2023.6|2027.1|2025.9|2027.6|2026.4|2024.1|2022.9|1041
1636448400000|2021-11-09 09:00:00|2026.6|2025.4|2026.6|2025.4|2027.3|2026.1|2025.6|2024.4|529
1636452000000|2021-11-09 10:00:00|2026.1|2024.9|2027.6|2026.4|2027.6|2026.4|2026.1|2024.9|418
1636455600000|2021-11-09 11:00:00|2027.1|2025.9|2028.1|2026.9|2028.6|2027.4|2026.6|2025.4|386
1636459200000|2021-11-09 12:00:00|2028.6|2027.4|2026.6|2025.4|2028.6|2027.4|2025.6|2024.4|505
1636462800000|2021-11-09 13:00:00|2027.1|2025.9|2026.1|2024.9|2028.6|2027.4|2025.1|2023.9|446
1636466400000|2021-11-09 14:00:00|2026.6|2025.4|2017.1|2015.9|2030.1|2028.9|2016.1|2014.9|1989
1636470000000|2021-11-09 15:00:00|2016.8|2015.6|2021.1|2019.9|2023.1|2021.9|2016.6|2015.4|1954
1636473600000|2021-11-09 16:00:00|2020.6|2019.4|2020.6|2019.4|2023.6|2022.4|2018.6|2017.4|936
1636477200000|2021-11-09 17:00:00|2020.1|2018.9|2021.1|2019.9|2022.6|2021.4|2019.1|2017.9|616
1636480800000|2021-11-09 18:00:00|2021.6|2020.4|2021.1|2019.9|2023.6|2022.4|2020.1|2018.9|553
1636484400000|2021-11-09 19:00:00|2020.6|2019.4|2023.1|2021.9|2023.6|2022.4|2020.1|2018.9|845
1636488000000|2021-11-09 20:00:00|2022.8|2021.6|2024.2|2022.2|2025.6|2023.6|2021.1|2019.8|636
1636491600000|2021-11-09 21:00:00|2024.2|2022.2|2024|2022|2024.8|2022.8|2023|2021|3
1636495200000|2021-11-09 22:00:00|2023.8|2021.8|2023.9|2021.9|2024|2022|2023.7|2021.7|0
1636498800000|2021-11-09 23:00:00|2023.7|2021.7|2017.6|2016.4|2025.5|2023.5|2017.1|2015.9|1125
1636502400000|2021-11-10 00:00:00|2017.4|2016.6|2018.9|2018.1|2022.4|2021.6|2014.9|2014.1|7927
1636506000000|2021-11-10 01:00:00|2018.4|2017.6|2017.4|2016.6|2022.4|2021.6|2015.9|2015.1|3740
1636509600000|2021-11-10 02:00:00|2016.9|2016.1|2008.4|2007.6|2017.4|2016.6|2006.9|2006.1|3672
1636513200000|2021-11-10 03:00:00|2007.9|2007.1|2008.9|2008.1|2012.4|2011.6|2006.9|2006.1|3583
1636516800000|2021-11-10 04:00:00|2009.4|2008.6|2009.9|2009.1|2010.4|2009.6|2006.4|2005.6|2488
1636520400000|2021-11-10 05:00:00|2010.4|2009.6|2006.8|2006|2011.4|2010.6|2006.8|2006|6065
1636524000000|2021-11-10 06:00:00|2007.3|2006.5|2012.9|2010.9|2013.9|2011.9|2007.3|2006.1|2433
1636527600000|2021-11-10 07:00:00|2013|2011|2016|2014.8|2019.5|2018.3|2012.8|2010.8|805
1636531200000|2021-11-10 08:00:00|2016.5|2015.3|2015.5|2014.3|2019|2017.8|2015.5|2014.3|969
1636534800000|2021-11-10 09:00:00|2015.2|2014|2015.5|2014.3|2016.5|2015.3|2012.2|2011|587
1636538400000|2021-11-10 10:00:00|2016|2014.8|2013.5|2012.3|2016|2014.8|2012.5|2011.3|440
1636542000000|2021-11-10 11:00:00|2013.7|2012.5|2011.5|2010.3|2014.5|2013.3|2011.2|2010|473
1636545600000|2021-11-10 12:00:00|2012|2010.8|2015.5|2014.3|2015.5|2014.3|2011.5|2010.3|417
1636549200000|2021-11-10 13:00:00|2015|2013.8|2018|2016.8|2018|2016.8|2013.2|2012|985
1636552800000|2021-11-10 14:00:00|2018.5|2017.3|2026|2024.8|2026.5|2025.3|2017|2015.8|1449
1636556400000|2021-11-10 15:00:00|2026.5|2025.3|2027.5|2026.3|2028.7|2027.5|2025|2023.8|1186
1636560000000|2021-11-10 16:00:00|2027.7|2026.5|2024.5|2023.3|2028.7|2027.5|2023|2021.8|1958
1636563600000|2021-11-10 17:00:00|2024.7|2023.5|2022|2020.8|2024.7|2023.5|2019.5|2018.3|966
1636567200000|2021-11-10 18:00:00|2021.7|2020.5|2014.5|2013.3|2022.5|2021.3|2013|2011.8|1240
1636570800000|2021-11-10 19:00:00|2014|2012.8|2006.5|2005.3|2014.5|2013.3|2005|2003.8|1139
1636574400000|2021-11-10 20:00:00|2006.7|2005.5|2010.2|2008.2|2013|2011|2006|2004.5|1711
1636578000000|2021-11-10 21:00:00|2010.1|2008.1|2008.8|2006.8|2010.1|2008.1|2008.4|2006.4|8
1636581600000|2021-11-10 22:00:00|2008.9|2006.9|2008.8|2006.8|2009|2007|2008.7|2006.7|0
1636585200000|2021-11-10 23:00:00|2008.9|2006.9|2005|2003.8|2010.6|2008.6|2002.5|2001.3|1202
1636588800000|2021-11-11 00:00:00|2004.8|2004|2006.3|2005.5|2011.8|2011|2003.8|2003|7685
1636592400000|2021-11-11 01:00:00|2005.8|2005|2017.3|2016.5|2017.3|2016.5|2005.3|2004.5|4657
1636596000000|2021-11-11 02:00:00|2016.8|2016|2019.3|2018.5|2022.8|2022|2016.8|2016|2975
1636599600000|2021-11-11 03:00:00|2019.8|2019|2013.8|2013|2021.8|2021|2013.3|2012.5|4323
1636603200000|2021-11-11 04:00:00|2014.3|2013.5|2012.8|2012|2015.3|2014.5|2012.3|2011.5|2838
1636606800000|2021-11-11 05:00:00|2013.3|2012.5|2014.3|2013.5|2015.3|2014.5|2012.3|2011.5|5660
1636610400000|2021-11-11 06:00:00|2014.2|2013.4|2019.5|2017.5|2020.9|2018.9|2014.2|2013.4|2830
1636614000000|2021-11-11 07:00:00|2019.7|2017.7|2018.9|2017.7|2022.2|2020.2|2018.5|2016.5|298
1636617600000|2021-11-11 08:00:00|2019.4|2018.2|2019.4|2018.2|2020.9|2019.7|2017.9|2016.7|693
1636621200000|2021-11-11 09:00:00|2019.9|2018.7|2023.9|2022.7|2025.4|2024.2|2018.9|2017.7|1105
1636624800000|2021-11-11 10:00:00|2023.4|2022.2|2023.4|2022.2|2024.4|2023.2|2021.9|2020.7|848
1636628400000|2021-11-11 11:00:00|2023.2|2022|2023.4|2022.2|2023.9|2022.7|2022.4|2021.2|296
1636632000000|2021-11-11 12:00:00|2022.9|2021.7|2024.4|2023.2|2024.9|2023.7|2022.9|2021.7|338
1636635600000|2021-11-11 13:00:00|2024.2|2023|2023.9|2022.7|2024.9|2023.7|2022.4|2021.2|622
1636639200000|2021-11-11 14:00:00|2023.4|2022.2|2022.9|2021.7|2024.4|2023.2|2018.9|2017.7|1125
1636642800000|2021-11-11 15:00:00|2023.2|2022|2024.4|2023.2|2024.9|2023.7|2018.9|2017.7|937
1636646400000|2021-11-11 16:00:00|2024.9|2023.7|2025.4|2024.2|2027.4|2026.2|2024.4|2023.2|751
1636650000000|2021-11-11 17:00:00|2025.2|2024|2025.4|2024.2|2025.9|2024.7|2022.9|2021.7|452
1636653600000|2021-11-11 18:00:00|2024.9|2023.7|2023.4|2022.2|2025.4|2024.2|2022.9|2021.7|484
1636657200000|2021-11-11 19:00:00|2023.9|2022.7|2022.9|2021.7|2024.4|2023.2|2022.4|2021.2|423
1636660800000|2021-11-11 20:00:00|2022.4|2021.2|2023.3|2021.3|2024.5|2022.5|2021.4|2020.2|550
1636664400000|2021-11-11 21:00:00|2023.2|2021.2|2023.8|2021.8|2024.5|2022.5|2023.1|2021.1|9
1636668000000|2021-11-11 22:00:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.6|2021.6|0
1636671600000|2021-11-11 23:00:00|2024|2022|2023.2|2022|2027.1|2025.1|2015.9|2014.7|1764
1636675200000|2021-11-12 00:00:00|2023|2022.2|2040.7|2039.9|2047.2|2046.4|2022.5|2021.7|15205
1636678800000|2021-11-12 01:00:00|2040.2|2039.4|2039.8|2039|2041.8|2041|2036.7|2035.9|3968
1636682400000|2021-11-12 02:00:00|2040.3|2039.5|2039.3|2038.5|2040.3|2039.5|2037|2036.2|2494
1636686000000|2021-11-12 03:00:00|2038.8|2038|2037.3|2036.5|2039.8|2039|2036.8|2036|2786
1636689600000|2021-11-12 04:00:00|2036.8|2036|2038.3|2037.5|2038.8|2038|2036.8|2036|2603
1636693200000|2021-11-12 05:00:00|2037.8|2037|2041.3|2040.5|2041.3|2040.5|2037.3|2036.5|6134
1636696800000|2021-11-12 06:00:00|2040.8|2040|2039.9|2037.9|2042.1|2040.5|2038.9|2036.9|3488
1636700400000|2021-11-12 07:00:00|2040|2038|2039.5|2038.3|2042.1|2040.3|2038.5|2037.3|583
1636704000000|2021-11-12 08:00:00|2040|2038.8|2039.5|2038.3|2042.2|2041|2038|2036.8|722
1636707600000|2021-11-12 09:00:00|2039.7|2038.5|2040|2038.8|2040.5|2039.3|2038.5|2037.3|374
1636711200000|2021-11-12 10:00:00|2040.5|2039.3|2042|2040.8|2042.5|2041.3|2040|2038.8|549
1636714800000|2021-11-12 11:00:00|2041.7|2040.5|2042|2040.8|2042.5|2041.3|2041|2039.8|155
1636718400000|2021-11-12 12:00:00|2041.5|2040.3|2040.5|2039.3|2042|2040.8|2040.5|2039.3|159
1636722000000|2021-11-12 13:00:00|2040|2038.8|2041|2039.8|2041.5|2040.3|2040|2038.8|214
1636725600000|2021-11-12 14:00:00|2041.5|2040.3|2040|2038.8|2041.5|2040.3|2039|2037.8|792
1636729200000|2021-11-12 15:00:00|2040.2|2039|2041|2039.8|2041|2039.8|2038|2036.8|813
1636732800000|2021-11-12 16:00:00|2041.5|2040.3|2045|2043.8|2045.5|2044.3|2041|2039.8|921
1636736400000|2021-11-12 17:00:00|2045.5|2044.3|2044|2042.8|2046|2044.8|2043.5|2042.3|443
1636740000000|2021-11-12 18:00:00|2044.5|2043.3|2043.5|2042.3|2044.5|2043.3|2042.5|2041.3|438
1636743600000|2021-11-12 19:00:00|2043.7|2042.5|2045.5|2044.3|2045.5|2044.3|2043.5|2042.3|440
1636747200000|2021-11-12 20:00:00|2046|2044.8|2046.3|2044.3|2047.5|2045.5|2044.5|2043.3|601
1636750800000|2021-11-12 21:00:00|2046.6|2044.6|2049|2047|2049.4|2047.4|2046.4|2044.4|5
1636930800000|2021-11-14 23:00:00|2049.6|2047.6|2054.5|2053.3|2057|2055.8|2049.4|2047.4|1872
1636934400000|2021-11-15 00:00:00|2054.3|2053.5|2052.3|2051.5|2058.8|2058|2051.3|2050.5|7480
1636938000000|2021-11-15 01:00:00|2051.8|2051|2048.8|2048|2052.3|2051.5|2048.3|2047.5|3441
1636941600000|2021-11-15 02:00:00|2049.3|2048.5|2047.8|2047|2049.8|2049|2046.3|2045.5|2300
1636945200000|2021-11-15 03:00:00|2047.3|2046.5|2045.8|2045|2048.3|2047.5|2045.8|2045|2495
1636948800000|2021-11-15 04:00:00|2046.3|2045.5|2046.8|2046|2047.3|2046.5|2044.8|2044|3023
1636952400000|2021-11-15 05:00:00|2047.3|2046.5|2047.8|2047|2048.3|2047.5|2046.8|2046|5939
1636956000000|2021-11-15 06:00:00|2048.3|2047.5|2047.5|2045.5|2049.3|2048|2046.2|2044.2|2146
1636959600000|2021-11-15 07:00:00|2047.6|2045.6|2047.5|2046.3|2047.6|2046.3|2045.2|2044|329
1636963200000|2021-11-15 08:00:00|2048|2046.8|2048.5|2047.3|2049|2047.8|2046.5|2045.3|708
1636966800000|2021-11-15 09:00:00|2049|2047.8|2046.5|2045.3|2049.5|2048.3|2046|2044.8|889
1636970400000|2021-11-15 10:00:00|2046.7|2045.5|2048|2046.8|2048.5|2047.3|2046.5|2045.3|256
1636974000000|2021-11-15 11:00:00|2048|2046.8|2048.2|2047|2048.5|2047.3|2047.5|2046.3|231
1636977600000|2021-11-15 12:00:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|232
1636981200000|2021-11-15 13:00:00|2049|2047.8|2049.2|2048|2050|2048.8|2048.5|2047.3|589
1636984800000|2021-11-15 14:00:00|2049.5|2048.3|2047.5|2046.3|2050|2048.8|2045.5|2044.3|788
1636988400000|2021-11-15 15:00:00|2047.2|2046|2047.5|2046.3|2048.2|2047|2045.5|2044.3|670
1636992000000|2021-11-15 16:00:00|2047.7|2046.5|2045.5|2044.3|2050|2048.8|2043.5|2042.3|1538
1636995600000|2021-11-15 17:00:00|2045|2043.8|2049|2047.8|2049.2|2048|2044|2042.8|616
1636999200000|2021-11-15 18:00:00|2048.5|2047.3|2049.5|2048.3|2050|2048.8|2048.5|2047.3|557
1637002800000|2021-11-15 19:00:00|2049.7|2048.5|2049|2047.8|2050|2048.8|2047.5|2046.3|664
1637006400000|2021-11-15 20:00:00|2048.5|2047.3|2049.7|2047.7|2051.4|2049.4|2048|2046|784
1637010000000|2021-11-15 21:00:00|2049.8|2047.8|2050.1|2048.1|2050.9|2048.9|2048.9|2046.9|7
1637013600000|2021-11-15 22:00:00|2050.2|2048.2|2049.8|2047.8|2050.2|2048.2|2049.7|2047.7|0
1637017200000|2021-11-15 23:00:00|2050|2048|2050|2048.8|2054|2052.8|2048.2|2046.3|903
1637020800000|2021-11-16 00:00:00|2049.8|2049|2053.3|2052.5|2054.8|2054|2046.8|2046|7189
1637024400000|2021-11-16 01:00:00|2053.8|2053|2063.3|2062.5|2063.8|2063|2052.8|2052|4872
1637028000000|2021-11-16 02:00:00|2062.8|2062|2055.8|2055|2063.3|2062.5|2054.8|2054|3748
1637031600000|2021-11-16 03:00:00|2056.3|2055.5|2053.8|2053|2056.8|2056|2053.8|2053|2727
1637035200000|2021-11-16 04:00:00|2053.3|2052.5|2051.3|2050.5|2053.8|2053|2048.8|2048|4639
1637038800000|2021-11-16 05:00:00|2050.8|2050|2049.8|2049|2052.3|2051.5|2047.8|2047|7104
1637042400000|2021-11-16 06:00:00|2049.3|2048.5|2048.9|2046.9|2052.3|2051.5|2048|2046|3360
1637046000000|2021-11-16 07:00:00|2048.8|2046.8|2050.5|2049.3|2051|2049.8|2048.6|2046.6|387
1637049600000|2021-11-16 08:00:00|2051|2049.8|2047|2045.8|2051.5|2050.3|2046|2044.8|614
1637053200000|2021-11-16 09:00:00|2046.7|2045.5|2048.5|2047.3|2048.5|2047.3|2046|2044.8|566
1637056800000|2021-11-16 10:00:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2046.5|2045.3|504
1637060400000|2021-11-16 11:00:00|2048.2|2047|2051|2049.8|2051.5|2050.3|2048|2046.8|295
1637064000000|2021-11-16 12:00:00|2051.2|2050|2051|2049.8|2051.5|2050.3|2050.5|2049.3|201
1637067600000|2021-11-16 13:00:00|2051.2|2050|2052|2050.8|2052.5|2051.3|2049|2047.8|560
1637071200000|2021-11-16 14:00:00|2051.5|2050.3|2051.5|2050.3|2053|2051.8|2050|2048.8|909
1637074800000|2021-11-16 15:00:00|2052|2050.8|2050|2048.8|2052.5|2051.3|2048.5|2047.3|607
1637078400000|2021-11-16 16:00:00|2050.5|2049.3|2052|2050.8|2052.5|2051.3|2050|2048.8|524
1637082000000|2021-11-16 17:00:00|2052.2|2051|2053.5|2052.3|2054.5|2053.3|2051.5|2050.3|487
1637085600000|2021-11-16 18:00:00|2054|2052.8|2054|2052.8|2054|2052.8|2052.5|2051.3|278
1637089200000|2021-11-16 19:00:00|2053.5|2052.3|2053|2051.8|2054|2052.8|2052.5|2051.3|291
1637092800000|2021-11-16 20:00:00|2053.5|2052.3|2053.5|2051.5|2055|2053|2052.5|2050.7|569
1637096400000|2021-11-16 21:00:00|2053.7|2051.7|2053.6|2051.6|2054.6|2052.6|2053.1|2051.1|39
1637100000000|2021-11-16 22:00:00|2053.5|2051.5|2053.7|2051.7|2053.8|2051.8|2053.5|2051.5|0
1637103600000|2021-11-16 23:00:00|2053.8|2051.8|2057|2055.8|2060|2058.8|2052.1|2050.1|1384
1637107200000|2021-11-17 00:00:00|2056.8|2056|2043.3|2042.5|2056.8|2056|2042.3|2041.5|7817
1637110800000|2021-11-17 01:00:00|2043.5|2042.7|2040.8|2040|2044.3|2043.5|2037.3|2036.5|4013
1637114400000|2021-11-17 02:00:00|2040.5|2039.7|2038.8|2038|2041.3|2040.5|2038.8|2038|1522
1637118000000|2021-11-17 03:00:00|2039.3|2038.5|2038.3|2037.5|2042.8|2042|2037.8|2037|3022
1637121600000|2021-11-17 04:00:00|2038.8|2038|2041.3|2040.5|2041.8|2041|2038.8|2038|4463
1637125200000|2021-11-17 05:00:00|2041.8|2041|2037|2036.2|2042.8|2042|2037|2036.2|8447
1637128800000|2021-11-17 06:00:00|2036.7|2035.9|2038.7|2036.7|2039.2|2037.4|2036.2|2034.7|2824
1637132400000|2021-11-17 07:00:00|2038.8|2036.8|2039.4|2038.2|2039.9|2038.7|2037.9|2036.2|427
1637136000000|2021-11-17 08:00:00|2039.9|2038.7|2040.4|2039.2|2041.7|2040.5|2038.9|2037.7|667
1637139600000|2021-11-17 09:00:00|2039.9|2038.7|2037.9|2036.7|2039.9|2038.7|2037.4|2036.2|549
1637143200000|2021-11-17 10:00:00|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|250
1637146800000|2021-11-17 11:00:00|2038.9|2037.7|2038.4|2037.2|2039.4|2038.2|2038.4|2037.2|340
1637150400000|2021-11-17 12:00:00|2037.9|2036.7|2036.9|2035.7|2038.4|2037.2|2036.4|2035.2|388
1637154000000|2021-11-17 13:00:00|2036.4|2035.2|2035.4|2034.2|2036.4|2035.2|2034.4|2033.2|471
1637157600000|2021-11-17 14:00:00|2035.9|2034.7|2031.9|2030.7|2035.9|2034.7|2031.9|2030.7|1287
1637161200000|2021-11-17 15:00:00|2031.4|2030.2|2034.4|2033.2|2036.4|2035.2|2031.4|2030.2|1064
1637164800000|2021-11-17 16:00:00|2034.7|2033.5|2035.4|2034.2|2035.9|2034.7|2033.9|2032.7|691
1637168400000|2021-11-17 17:00:00|2035.7|2034.5|2027.4|2026.2|2035.9|2034.7|2025.9|2024.7|777
1637172000000|2021-11-17 18:00:00|2027.2|2026|2030.4|2029.2|2030.4|2029.2|2026.4|2025.2|594
1637175600000|2021-11-17 19:00:00|2029.9|2028.7|2029.7|2028.5|2030.9|2029.7|2026.9|2025.7|403
1637179200000|2021-11-17 20:00:00|2029.9|2028.7|2032.2|2030.2|2032.6|2030.6|2027.9|2026.7|646
1637182800000|2021-11-17 21:00:00|2032|2030|2032|2030|2032.5|2030.5|2030.1|2028.1|6
1637186400000|2021-11-17 22:00:00|2032.1|2030.1|2031.9|2029.9|2032.1|2030.1|2031.9|2029.9|0
1637190000000|2021-11-17 23:00:00|2032.1|2030.1|2032.9|2031.7|2034.9|2033.7|2029.9|2027.9|1131
1637193600000|2021-11-18 00:00:00|2032.7|2031.9|2033.2|2032.4|2036.2|2035.4|2029.7|2028.9|5397
1637197200000|2021-11-18 01:00:00|2033.7|2032.9|2029.7|2028.9|2034.7|2033.9|2028.2|2027.4|3238
1637200800000|2021-11-18 02:00:00|2029.2|2028.4|2025.5|2024.7|2029.7|2028.9|2024.7|2023.9|3178
1637204400000|2021-11-18 03:00:00|2025.2|2024.4|2026.7|2025.9|2028.2|2027.4|2022.7|2021.9|3527
1637208000000|2021-11-18 04:00:00|2026.2|2025.4|2030|2029.2|2030.2|2029.4|2026.2|2025.4|2435
1637211600000|2021-11-18 05:00:00|2029.7|2028.9|2034.7|2033.9|2045.7|2044.9|2029.7|2028.9|12733
1637215200000|2021-11-18 06:00:00|2035.2|2034.4|2035.2|2033.2|2035.7|2034.9|2032.8|2030.8|2868
1637218800000|2021-11-18 07:00:00|2035.3|2033.3|2034.4|2033.2|2036|2034|2033.7|2032.5|340
1637222400000|2021-11-18 08:00:00|2034.9|2033.7|2039.4|2038.2|2039.9|2038.7|2033.9|2032.7|623
1637226000000|2021-11-18 09:00:00|2039.7|2038.5|2037.4|2036.2|2040.9|2039.7|2037.4|2036.2|413
1637229600000|2021-11-18 10:00:00|2037.2|2036|2036.9|2035.7|2037.9|2036.7|2035.9|2034.7|377
1637233200000|2021-11-18 11:00:00|2036.7|2035.5|2036.9|2035.7|2037.4|2036.2|2035.9|2034.7|186
1637236800000|2021-11-18 12:00:00|2036.4|2035.2|2035.4|2034.2|2036.9|2035.7|2034.9|2033.7|437
1637240400000|2021-11-18 13:00:00|2035.2|2034|2034.9|2033.7|2036.9|2035.7|2034.9|2033.7|473
1637244000000|2021-11-18 14:00:00|2035.2|2034|2033.9|2032.7|2036.9|2035.7|2032.9|2031.7|1058
1637247600000|2021-11-18 15:00:00|2033.4|2032.2|2031.9|2030.7|2034.4|2033.2|2026.4|2025.2|1485
1637251200000|2021-11-18 16:00:00|2031.4|2030.2|2035.9|2034.7|2036.9|2035.7|2030.4|2029.2|717
1637254800000|2021-11-18 17:00:00|2036.4|2035.2|2035.4|2034.2|2037.9|2036.7|2034.7|2033.5|406
1637258400000|2021-11-18 18:00:00|2034.9|2033.7|2035.9|2034.7|2036.7|2035.5|2034.4|2033.2|324
1637262000000|2021-11-18 19:00:00|2035.4|2034.2|2035.9|2034.7|2036.4|2035.2|2031.9|2030.7|362
1637265600000|2021-11-18 20:00:00|2036.4|2035.2|2038|2036|2038.3|2036.3|2035.4|2034.2|458
1637269200000|2021-11-18 21:00:00|2037.8|2035.8|2037.3|2035.3|2038.8|2036.8|2036|2034|7
1637272800000|2021-11-18 22:00:00|2037.4|2035.4|2037.3|2035.3|2037.4|2035.4|2037.2|2035.2|0
1637276400000|2021-11-18 23:00:00|2037.4|2035.4|2037.4|2036.2|2040.6|2039.2|2035.4|2033.6|1140
1637280000000|2021-11-19 00:00:00|2037.2|2036.4|2037.7|2036.9|2043.7|2042.9|2033.7|2032.9|7108
1637283600000|2021-11-19 01:00:00|2038.2|2037.4|2037|2036.2|2038.7|2037.9|2033.7|2032.9|3638
1637287200000|2021-11-19 02:00:00|2037.2|2036.4|2041.7|2040.9|2042.7|2041.9|2036.7|2035.9|2620
1637290800000|2021-11-19 03:00:00|2042.2|2041.4|2041.7|2040.9|2042.7|2041.9|2038.7|2037.9|3733
1637294400000|2021-11-19 04:00:00|2041.2|2040.4|2043.2|2042.4|2043.2|2042.4|2040.7|2039.9|2455
1637298000000|2021-11-19 05:00:00|2042.7|2041.9|2046.2|2045.4|2046.7|2045.9|2041.2|2040.4|6409
1637301600000|2021-11-19 06:00:00|2045.7|2044.9|2046.4|2044.4|2047.8|2045.8|2044.2|2043.1|3307
1637305200000|2021-11-19 07:00:00|2046.2|2044.2|2045.9|2044.7|2047.9|2046.7|2045.2|2043.2|350
1637308800000|2021-11-19 08:00:00|2046.4|2045.2|2045.9|2044.7|2046.4|2045.2|2044.7|2043.5|528
1637312400000|2021-11-19 09:00:00|2046.4|2045.2|2033.9|2032.7|2046.7|2045.5|2032.9|2031.7|1657
1637316000000|2021-11-19 10:00:00|2034.2|2033|2033.9|2032.7|2034.4|2033.2|2026.4|2025.2|1728
1637319600000|2021-11-19 11:00:00|2033.7|2032.5|2029.4|2028.2|2034.4|2033.2|2028.4|2027.2|869
1637323200000|2021-11-19 12:00:00|2028.9|2027.7|2027.4|2026.2|2030.7|2029.5|2025.9|2024.7|833
1637326800000|2021-11-19 13:00:00|2026.9|2025.7|2030.4|2029.2|2031.4|2030.2|2026.9|2025.7|969
1637330400000|2021-11-19 14:00:00|2030.2|2029|2036.4|2035.2|2037.4|2036.2|2028.2|2027|2250
1637334000000|2021-11-19 15:00:00|2035.9|2034.7|2034.4|2033.2|2036.4|2035.2|2030.9|2029.7|1395
1637337600000|2021-11-19 16:00:00|2034.9|2033.7|2034.9|2033.7|2036.9|2035.7|2034.4|2033.2|784
1637341200000|2021-11-19 17:00:00|2035.2|2034|2038.4|2037.2|2039.9|2038.7|2034.9|2033.7|591
1637344800000|2021-11-19 18:00:00|2038.9|2037.7|2037.4|2036.2|2039.9|2038.7|2033.9|2032.7|627
1637348400000|2021-11-19 19:00:00|2036.9|2035.7|2036.9|2035.7|2037.9|2036.7|2035.9|2034.7|856
1637352000000|2021-11-19 20:00:00|2037.4|2036.2|2037.7|2035.7|2038.2|2036.7|2036.6|2034.6|486
1637355600000|2021-11-19 21:00:00|2037.8|2035.8|2038.7|2036.7|2039.4|2037.4|2037.2|2035.2|7
1637535600000|2021-11-21 23:00:00|2040.2|2038.2|2034.9|2033.7|2041|2039|2034.4|2033.2|1197
1637539200000|2021-11-22 00:00:00|2034.7|2033.9|2034.5|2033.7|2036.7|2035.9|2029.2|2028.4|6769
1637542800000|2021-11-22 01:00:00|2034.7|2033.9|2037.2|2036.4|2039.7|2038.9|2034.2|2033.4|2881
1637546400000|2021-11-22 02:00:00|2037|2036.2|2038.7|2037.9|2040.7|2039.9|2036.2|2035.4|1956
1637550000000|2021-11-22 03:00:00|2038.2|2037.4|2040.7|2039.9|2041.7|2040.9|2038.2|2037.4|2263
1637553600000|2021-11-22 04:00:00|2041.2|2040.4|2044.2|2043.4|2045.5|2044.7|2040.7|2039.9|2906
1637557200000|2021-11-22 05:00:00|2044|2043.2|2045.2|2044.4|2045.2|2044.4|2043.2|2042.4|4528
1637560800000|2021-11-22 06:00:00|2043.7|2042.9|2044.5|2042.5|2046|2044|2042.7|2041.7|3166
1637564400000|2021-11-22 07:00:00|2044.7|2042.7|2044.4|2043.2|2048.7|2047.5|2043.8|2041.8|390
1637568000000|2021-11-22 08:00:00|2044.9|2043.7|2043.9|2042.7|2046.9|2045.7|2042.9|2041.7|719
1637571600000|2021-11-22 09:00:00|2043.4|2042.2|2044.9|2043.7|2045.9|2044.7|2042.9|2041.7|890
1637575200000|2021-11-22 10:00:00|2044.4|2043.2|2044.4|2043.2|2045.9|2044.7|2043.9|2042.7|374
1637578800000|2021-11-22 11:00:00|2043.9|2042.7|2043.2|2042|2046.9|2045.7|2041.9|2040.7|648
1637582400000|2021-11-22 12:00:00|2043.4|2042.2|2044.9|2043.7|2044.9|2043.7|2041.9|2040.7|714
1637586000000|2021-11-22 13:00:00|2044.7|2043.5|2044.9|2043.7|2045.9|2044.7|2042.4|2041.2|842
1637589600000|2021-11-22 14:00:00|2045.4|2044.2|2052.4|2051.2|2053.4|2052.2|2045.4|2044.2|1832
1637593200000|2021-11-22 15:00:00|2052.9|2051.7|2052.9|2051.7|2054.9|2053.7|2052.4|2051.2|860
1637596800000|2021-11-22 16:00:00|2052.4|2051.2|2043.4|2042.2|2052.9|2051.7|2041.2|2040|1310
1637600400000|2021-11-22 17:00:00|2042.9|2041.7|2046.4|2045.2|2047.9|2046.7|2041.9|2040.7|972
1637604000000|2021-11-22 18:00:00|2046.7|2045.5|2047.4|2046.2|2048.4|2047.2|2045.9|2044.7|419
1637607600000|2021-11-22 19:00:00|2046.9|2045.7|2051.4|2050.2|2051.9|2050.7|2046.9|2045.7|464
1637611200000|2021-11-22 20:00:00|2051.7|2050.5|2041|2039|2052.5|2051.2|2040.4|2038.4|445
1637614800000|2021-11-22 21:00:00|2040.9|2038.9|2042.4|2040.4|2042.9|2040.9|2038.9|2036.9|14
1637618400000|2021-11-22 22:00:00|2042.5|2040.5|2042.3|2040.3|2042.5|2040.5|2042.1|2040.1|0
1637622000000|2021-11-22 23:00:00|2042.8|2040.8|2043|2041|2045.4|2043.4|2042.5|2040.5|0
1637625600000|2021-11-23 00:00:00|2043.2|2041.2|2042.8|2040.8|2043.5|2041.5|2038.8|2036.8|0
1637629200000|2021-11-23 01:00:00|2043|2041|2039.6|2037.6|2043.3|2041.3|2038.9|2036.9|0
1637632800000|2021-11-23 02:00:00|2040|2038|2041.9|2039.9|2042.3|2040.3|2038.1|2036.1|0
1637636400000|2021-11-23 03:00:00|2042|2040|2043.9|2041.9|2044.9|2042.9|2042|2040|0
1637640000000|2021-11-23 04:00:00|2044|2042|2044.1|2042.1|2045.1|2043.1|2043.7|2041.7|0
1637643600000|2021-11-23 05:00:00|2044.2|2042.2|2043.4|2041.4|2045.3|2043.3|2041|2039|0
1637647200000|2021-11-23 06:00:00|2043.6|2041.6|2043.5|2041.5|2043.8|2041.8|2041.5|2039.5|0
1637650800000|2021-11-23 07:00:00|2043.3|2041.3|2039.2|2037.2|2044.2|2042.2|2035.4|2033.4|0
1637654400000|2021-11-23 08:00:00|2039.4|2037.4|2036.8|2034.8|2041.4|2039.4|2033|2031|0
1637658000000|2021-11-23 09:00:00|2037|2035|2039.9|2037.9|2040.8|2038.8|2034.3|2032.3|0
1637661600000|2021-11-23 10:00:00|2040|2038|2041.6|2039.6|2043.5|2041.5|2040|2038|0
1637665200000|2021-11-23 11:00:00|2041.4|2039.4|2044|2042|2045.3|2043.3|2038.3|2036.3|0
1637668800000|2021-11-23 12:00:00|2044.3|2042.3|2044.2|2042.2|2046.1|2044.1|2042.9|2040.9|0
1637672400000|2021-11-23 13:00:00|2044.3|2042.3|2042.6|2040.6|2044.7|2042.7|2042.2|2040.2|0
1637676000000|2021-11-23 14:00:00|2042.9|2040.9|2047.9|2045.9|2049.4|2047.4|2038.6|2036.6|0
1637679600000|2021-11-23 15:00:00|2048|2046|2033.5|2031.5|2048.6|2046.6|2033.5|2031.5|0
1637683200000|2021-11-23 16:00:00|2033.7|2031.7|2035.2|2033.2|2038.8|2036.8|2031.1|2029.1|0
1637686800000|2021-11-23 17:00:00|2034.9|2032.9|2033.2|2031.2|2037.6|2035.6|2031.9|2029.9|0
1637690400000|2021-11-23 18:00:00|2033.1|2031.1|2037.5|2035.5|2039.3|2037.3|2032.5|2030.5|0
1637694000000|2021-11-23 19:00:00|2037.6|2035.6|2040.5|2038.5|2041.5|2039.5|2033.5|2031.5|0
1637697600000|2021-11-23 20:00:00|2040.6|2038.6|2046|2044|2046.7|2044.7|2039.2|2037.2|0
1637701200000|2021-11-23 21:00:00|2045.7|2043.7|2044.5|2042.5|2045.8|2043.8|2043.3|2041.3|0
1637704800000|2021-11-23 22:00:00|2044.4|2042.4|2044.5|2042.5|2044.6|2042.6|2044.2|2042.2|0
1637708400000|2021-11-23 23:00:00|2044.9|2042.9|2039.5|2038.3|2045.8|2043.8|2039.5|2038.3|1677
1637712000000|2021-11-24 00:00:00|2039.3|2038.5|2036.8|2036|2048.8|2048|2034.8|2034|9551
1637715600000|2021-11-24 01:00:00|2036.3|2035.5|2033.3|2032.5|2039.3|2038.5|2032.8|2032|4303
1637719200000|2021-11-24 02:00:00|2032.8|2032|2025.3|2024.5|2032.8|2032|2024.3|2023.5|4237
1637722800000|2021-11-24 03:00:00|2024.8|2024|2021.3|2020.5|2025.3|2024.5|2017.8|2017|6847
1637726400000|2021-11-24 04:00:00|2021.8|2021|2016.3|2015.5|2021.8|2021|2014.8|2014|6490
1637730000000|2021-11-24 05:00:00|2015.8|2015|2019|2018.2|2021.3|2020.5|2015.8|2015|8716
1637733600000|2021-11-24 06:00:00|2018.8|2018|2026|2024|2027|2025|2018.8|2018|3661
1637737200000|2021-11-24 07:00:00|2026.5|2024.5|2019.5|2018.3|2026.9|2024.9|2019|2017.8|787
1637740800000|2021-11-24 08:00:00|2019.2|2018|2025|2023.8|2025|2023.8|2018.7|2017.5|1558
1637744400000|2021-11-24 09:00:00|2024.5|2023.3|2016.5|2015.3|2024.7|2023.5|2015|2013.8|1172
1637748000000|2021-11-24 10:00:00|2017|2015.8|2016.7|2015.5|2021.2|2020|2016|2014.8|738
1637751600000|2021-11-24 11:00:00|2017|2015.8|2021|2019.8|2022.5|2021.3|2016|2014.8|792
1637755200000|2021-11-24 12:00:00|2021.5|2020.3|2020.5|2019.3|2023|2021.8|2019|2017.8|441
1637758800000|2021-11-24 13:00:00|2021|2019.8|2016.5|2015.3|2022|2020.8|2016|2014.8|570
1637762400000|2021-11-24 14:00:00|2016|2014.8|2017|2015.8|2022|2020.8|2015|2013.8|2004
1637766000000|2021-11-24 15:00:00|2016.5|2015.3|2021.5|2020.3|2022.5|2021.3|2016|2014.8|1260
1637769600000|2021-11-24 16:00:00|2021|2019.8|2023.5|2022.3|2026|2024.8|2021|2019.8|1287
1637773200000|2021-11-24 17:00:00|2023.7|2022.5|2026|2024.8|2026.5|2025.3|2023|2021.8|279
1637776800000|2021-11-24 18:00:00|2026.5|2025.3|2024.5|2023.3|2027.5|2026.3|2024.5|2023.3|471
1637780400000|2021-11-24 19:00:00|2025|2023.8|2025.5|2024.3|2027|2025.8|2022|2020.8|533
1637784000000|2021-11-24 20:00:00|2026|2024.8|2030|2028|2030.3|2028.3|2024.5|2023.3|317
1637787600000|2021-11-24 21:00:00|2029.8|2027.8|2030.1|2028.1|2030.9|2028.9|2029.2|2027.2|9
1637791200000|2021-11-24 22:00:00|2030|2028|2030.3|2028.3|2030.3|2028.3|2030|2028|0
1637794800000|2021-11-24 23:00:00|2030.2|2028.2|2028.2|2027|2036.5|2035.3|2027.5|2026.3|1967
1637798400000|2021-11-25 00:00:00|2028|2027.2|2030.8|2030|2032.3|2031.5|2025.3|2024.5|5416
1637802000000|2021-11-25 01:00:00|2031.3|2030.5|2027.8|2027|2032.8|2032|2024.8|2024|2659
1637805600000|2021-11-25 02:00:00|2028|2027.2|2027.3|2026.5|2029.8|2029|2025.8|2025|2247
1637809200000|2021-11-25 03:00:00|2027.8|2027|2026.8|2026|2029.8|2029|2026.8|2026|2242
1637812800000|2021-11-25 04:00:00|2027.3|2026.5|2027.8|2027|2028.3|2027.5|2026.3|2025.5|1671
1637816400000|2021-11-25 05:00:00|2027.3|2026.5|2026.8|2026|2028.8|2028|2026.3|2025.5|4678
1637820000000|2021-11-25 06:00:00|2026.5|2025.7|2027.3|2025.3|2028.2|2027|2026.1|2024.1|2437
1637823600000|2021-11-25 07:00:00|2027.6|2025.6|2025|2023.8|2027.6|2025.6|2024.5|2023.3|513
1637827200000|2021-11-25 08:00:00|2025.5|2024.3|2025.5|2024.3|2025.5|2024.3|2023.5|2022.3|596
1637830800000|2021-11-25 09:00:00|2025|2023.8|2024|2022.8|2025.5|2024.3|2024|2022.8|267
1637834400000|2021-11-25 10:00:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023|2021.8|202
1637838000000|2021-11-25 11:00:00|2023.5|2022.3|2024|2022.8|2024.5|2023.3|2022.5|2021.3|259
1637841600000|2021-11-25 12:00:00|2023.7|2022.5|2024|2022.8|2025|2023.8|2023.5|2022.3|276
1637845200000|2021-11-25 13:00:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2022.5|2021.3|360
1637848800000|2021-11-25 14:00:00|2023.5|2022.3|2025|2023.8|2025.5|2024.3|2022.2|2021|774
1637852400000|2021-11-25 15:00:00|2025.5|2024.3|2027|2025.8|2027.7|2026.5|2025.5|2024.3|450
1637856000000|2021-11-25 16:00:00|2026.7|2025.5|2026|2024.8|2027|2025.8|2024.5|2023.3|577
1637859600000|2021-11-25 17:00:00|2025.5|2024.3|2024.2|2023|2026|2024.8|2024|2022.8|228
1637863200000|2021-11-25 18:00:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2023.5|2022.3|35
1637866800000|2021-11-25 19:00:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|2
1637870400000|2021-11-25 20:00:00|2024.3|2022.3|2024.5|2022.5|2026.1|2024.1|2024.3|2022.3|16
1637874000000|2021-11-25 21:00:00|||||||||11
1637881200000|2021-11-25 23:00:00|2024.2|2022.2|2016.7|2015.5|2024.3|2022.3|2015.6|2013.6|1643
1637884800000|2021-11-26 00:00:00|2016.5|2015.7|1995.3|1994.5|2016.8|2016|1992.8|1992|11637
1637888400000|2021-11-26 01:00:00|1995.8|1995|1990.3|1989.5|1997.3|1996.5|1987.3|1986.5|7549
1637892000000|2021-11-26 02:00:00|1990.5|1989.7|1983.3|1982.5|1990.8|1990|1981.8|1981|5008
1637895600000|2021-11-26 03:00:00|1982.8|1982|1978.8|1978|1984.8|1984|1976.3|1975.5|6272
1637899200000|2021-11-26 04:00:00|1978.5|1977.7|1982.8|1982|1986.3|1985.5|1976.3|1975.5|7175
1637902800000|2021-11-26 05:00:00|1982.3|1981.5|1984.3|1983.5|1987.8|1987|1980.3|1979.5|11570
1637906400000|2021-11-26 06:00:00|1984.2|1983.4|1984.6|1982.6|1989.8|1987.8|1982.2|1980.4|4852
1637910000000|2021-11-26 07:00:00|1984.3|1982.3|1972.9|1971.7|1984.4|1982.4|1970.9|1969.7|3582
1637913600000|2021-11-26 08:00:00|1972.4|1971.2|1972.9|1971.7|1974.4|1973.2|1959.9|1958.7|6778
1637917200000|2021-11-26 09:00:00|1973.4|1972.2|1965.4|1964.2|1973.4|1972.2|1964.4|1963.2|2625
1637920800000|2021-11-26 10:00:00|1965.9|1964.7|1966.4|1965.2|1970.4|1969.2|1963.9|1962.7|2337
1637924400000|2021-11-26 11:00:00|1965.9|1964.7|1964.4|1963.2|1969.9|1968.7|1964.4|1963.2|1789
1637928000000|2021-11-26 12:00:00|1963.9|1962.7|1966.1|1964.9|1969.9|1968.7|1963.9|1962.7|1168
1637931600000|2021-11-26 13:00:00|1965.9|1964.7|1961.9|1960.7|1968.4|1967.2|1959.9|1958.7|1394
1637935200000|2021-11-26 14:00:00|1961.4|1960.2|1957.9|1956.7|1967.4|1966.2|1955.4|1954.2|1996
1637938800000|2021-11-26 15:00:00|1957.4|1956.2|1949.9|1948.7|1957.9|1956.7|1948.4|1947.2|3140
1637942400000|2021-11-26 16:00:00|1949.4|1948.2|1934.6|1933.4|1950.9|1949.7|1932.4|1931.2|8490
1637946000000|2021-11-26 17:00:00|1934.4|1933.2|1934.9|1933.7|1943.9|1942.7|1931.9|1930.7|3050
1637949600000|2021-11-26 18:00:00|1935.1|1933.9|1927.9|1926.7|1936.1|1934.9|1923.1|1921.9|820
1637953200000|2021-11-26 19:00:00|1927.4|1926.2|1909.6|1908.4|1927.4|1926.2|1899.4|1898.2|648
1637956800000|2021-11-26 20:00:00|1909.4|1908.2|1913.4|1911.4|1913.6|1912.4|1906.9|1905.7|419
1638140400000|2021-11-28 23:00:00|1922.8|1920.8|1951.9|1950.7|1952.4|1951.2|1920.6|1918.6|3507
1638144000000|2021-11-29 00:00:00|1951.7|1950.9|1958.7|1957.9|1964.2|1963.4|1948.7|1947.9|14850
1638147600000|2021-11-29 01:00:00|1959.2|1958.4|1976.7|1975.9|1978.2|1977.4|1958.2|1957.4|9082
1638151200000|2021-11-29 02:00:00|1976.4|1975.6|1968.7|1967.9|1979.2|1978.4|1966.2|1965.4|7547
1638154800000|2021-11-29 03:00:00|1968.2|1967.4|1966.2|1965.4|1970.7|1969.9|1963.7|1962.9|6552
1638158400000|2021-11-29 04:00:00|1966.7|1965.9|1955.2|1954.4|1967.7|1966.9|1950.2|1949.4|6930
1638162000000|2021-11-29 05:00:00|1955.7|1954.9|1946.2|1945.4|1957.2|1956.4|1944.7|1943.9|12974
1638165600000|2021-11-29 06:00:00|1948.7|1947.9|1955.5|1953.5|1955.6|1953.6|1944.2|1943.4|6071
1638169200000|2021-11-29 07:00:00|1955.1|1953.1|1950.4|1949.2|1956.4|1954.7|1949.9|1948.7|1256
1638172800000|2021-11-29 08:00:00|1949.9|1948.7|1945.4|1944.2|1953.4|1952.2|1939.9|1938.7|2318
1638176400000|2021-11-29 09:00:00|1944.9|1943.7|1947.4|1946.2|1952.4|1951.2|1943.4|1942.2|1296
1638180000000|2021-11-29 10:00:00|1947.6|1946.4|1949.9|1948.7|1953.4|1952.2|1947.4|1946.2|1393
1638183600000|2021-11-29 11:00:00|1949.4|1948.2|1946.9|1945.7|1954.6|1953.4|1946.9|1945.7|1273
1638187200000|2021-11-29 12:00:00|1946.6|1945.4|1949.9|1948.7|1950.9|1949.7|1945.4|1944.2|500
1638190800000|2021-11-29 13:00:00|1949.6|1948.4|1955.9|1954.7|1956.9|1955.7|1948.4|1947.2|535
1638194400000|2021-11-29 14:00:00|1955.6|1954.4|1954.9|1953.7|1959.9|1958.7|1950.9|1949.7|1693
1638198000000|2021-11-29 15:00:00|1954.6|1953.4|1944.9|1943.7|1956.4|1955.2|1940.4|1939.2|1996
1638201600000|2021-11-29 16:00:00|1945.1|1943.9|1951.4|1950.2|1951.4|1950.2|1944.9|1943.7|2256
1638205200000|2021-11-29 17:00:00|1951.6|1950.4|1959.9|1958.7|1961.4|1960.2|1951.4|1950.2|1136
1638208800000|2021-11-29 18:00:00|1960.1|1958.9|1958.9|1957.7|1962.4|1961.2|1956.4|1955.2|518
1638212400000|2021-11-29 19:00:00|1958.6|1957.4|1955.4|1954.2|1958.9|1957.7|1953.9|1952.7|403
1638216000000|2021-11-29 20:00:00|1955.9|1954.7|1948.3|1946.3|1957.5|1956.2|1946.2|1944.2|789
1638219600000|2021-11-29 21:00:00|1948.6|1946.6|1952.1|1950.1|1952.9|1950.9|1947.8|1945.8|9
1638223200000|2021-11-29 22:00:00|1952|1950|1952.7|1950.7|1952.7|1950.7|1951.8|1949.8|0
1638226800000|2021-11-29 23:00:00|1952.8|1950.8|1968.9|1967.7|1970.9|1969.7|1951.8|1949.8|1888
1638230400000|2021-11-30 00:00:00|1968.7|1967.9|1974.2|1973.4|1978.2|1977.4|1966.2|1965.4|13181
1638234000000|2021-11-30 01:00:00|1974.7|1973.9|1973.2|1972.4|1977.2|1976.4|1970.2|1969.4|5974
1638237600000|2021-11-30 02:00:00|1972.7|1971.9|1970.7|1969.9|1974.7|1973.9|1965.7|1964.9|4393
1638241200000|2021-11-30 03:00:00|1970.9|1970.1|1970.7|1969.9|1971.2|1970.4|1963.7|1962.9|4622
1638244800000|2021-11-30 04:00:00|1971.2|1970.4|1966.7|1965.9|1972.2|1971.4|1965.2|1964.4|6506
1638248400000|2021-11-30 05:00:00|1967.2|1966.4|1925.9|1925.1|1967.2|1966.4|1925.9|1925.1|36164
1638252000000|2021-11-30 06:00:00|1925.2|1924.4|1905.3|1903.3|1929.7|1928.9|1892.9|1890.9|20475
1638255600000|2021-11-30 07:00:00|1905.6|1903.6|1910.9|1909.7|1914.9|1913.7|1899.4|1898.2|3965
1638259200000|2021-11-30 08:00:00|1911.4|1910.2|1904.4|1903.2|1913.4|1912.2|1901.4|1900.2|3508
1638262800000|2021-11-30 09:00:00|1904.1|1902.9|1900.4|1899.2|1904.4|1903.2|1891.4|1890.2|2802
1638266400000|2021-11-30 10:00:00|1900.6|1899.4|1903.6|1902.4|1904.9|1903.7|1897.6|1896.4|1782
1638270000000|2021-11-30 11:00:00|1903.9|1902.7|1906.9|1905.7|1907.6|1906.4|1899.9|1898.7|1112
1638273600000|2021-11-30 12:00:00|1906.6|1905.4|1910.4|1909.2|1915.4|1914.2|1906.4|1905.2|1007
1638277200000|2021-11-30 13:00:00|1909.9|1908.7|1916.4|1915.2|1916.4|1915.2|1902.6|1901.4|1420
1638280800000|2021-11-30 14:00:00|1916.6|1915.4|1911.1|1909.9|1917.9|1916.7|1907.9|1906.7|2985
1638284400000|2021-11-30 15:00:00|1911.4|1910.2|1900.4|1899.2|1922.4|1921.2|1899.9|1898.7|5512
1638288000000|2021-11-30 16:00:00|1900.1|1898.9|1903.4|1902.2|1911.9|1910.7|1897.4|1896.2|4641
1638291600000|2021-11-30 17:00:00|1902.9|1901.7|1902.9|1901.7|1908.9|1907.7|1897.4|1896.2|2057
1638295200000|2021-11-30 18:00:00|1903.4|1902.2|1913.6|1912.4|1913.9|1912.7|1902.9|1901.7|1459
1638298800000|2021-11-30 19:00:00|1913.4|1912.2|1909.6|1908.4|1917.4|1916.2|1905.9|1904.7|1678
1638302400000|2021-11-30 20:00:00|1909.4|1908.2|1913.3|1911.3|1916.9|1914.9|1907.9|1906|2075
1638306000000|2021-11-30 21:00:00|1913.2|1911.2|1918.7|1916.7|1919|1917|1913.2|1911.2|38
1638309600000|2021-11-30 22:00:00|1918.6|1916.6|1918.8|1916.8|1918.8|1916.8|1918.4|1916.4|0
1638313200000|2021-11-30 23:00:00|1919.3|1917.3|1927.9|1926.7|1930.7|1928.7|1916.4|1915.2|3436
1638316800000|2021-12-01 00:00:00|1927.7|1926.9|1926.9|1926.1|1940.7|1939.9|1914.2|1913.4|18210
1638320400000|2021-12-01 01:00:00|1926.7|1925.9|1942.7|1941.9|1942.7|1941.9|1922.7|1921.9|8503
1638324000000|2021-12-01 02:00:00|1942.2|1941.4|1945.7|1944.9|1949.7|1948.9|1941.2|1940.4|4768
1638327600000|2021-12-01 03:00:00|1945.4|1944.6|1940.7|1939.9|1946.7|1945.9|1934.7|1933.9|5414
1638331200000|2021-12-01 04:00:00|1941.2|1940.4|1942.2|1941.4|1944.9|1944.1|1940.7|1939.9|5012
1638334800000|2021-12-01 05:00:00|1941.7|1940.9|1935.7|1934.9|1944.2|1943.4|1935.7|1934.9|13182
1638338400000|2021-12-01 06:00:00|1937.7|1936.9|1950.8|1948.8|1955.4|1953.4|1933.7|1932.9|5864
1638342000000|2021-12-01 07:00:00|1950.2|1948.2|1951.4|1950.2|1953.9|1952.7|1945.6|1943.6|1097
1638345600000|2021-12-01 08:00:00|1950.9|1949.7|1950.4|1949.2|1951.4|1950.2|1944.4|1943.2|2482
1638349200000|2021-12-01 09:00:00|1950.1|1948.9|1954.4|1953.2|1958.9|1957.7|1948.9|1947.7|1594
1638352800000|2021-12-01 10:00:00|1953.9|1952.7|1952.9|1951.7|1954.9|1953.7|1948.9|1947.7|1529
1638356400000|2021-12-01 11:00:00|1953.4|1952.2|1952.9|1951.7|1953.4|1952.2|1948.6|1947.4|887
1638360000000|2021-12-01 12:00:00|1952.6|1951.4|1953.9|1952.7|1955.4|1954.2|1951.9|1950.7|898
1638363600000|2021-12-01 13:00:00|1954.4|1953.2|1952.9|1951.7|1954.6|1953.4|1951.4|1950.2|1448
1638367200000|2021-12-01 14:00:00|1952.4|1951.2|1944.4|1943.2|1953.4|1952.2|1940.9|1939.7|4142
1638370800000|2021-12-01 15:00:00|1944.1|1942.9|1945.4|1944.2|1949.9|1948.7|1938.4|1937.2|2628
1638374400000|2021-12-01 16:00:00|1945.9|1944.7|1940.4|1939.2|1950.9|1949.7|1938.4|1937.2|2703
1638378000000|2021-12-01 17:00:00|1940.1|1938.9|1932.9|1931.7|1947.4|1946.2|1932.4|1931.2|1743
1638381600000|2021-12-01 18:00:00|1932.4|1931.2|1919.4|1918.2|1936.4|1935.2|1915.4|1914.2|2165
1638385200000|2021-12-01 19:00:00|1918.9|1917.7|1915.9|1914.7|1923.4|1922.2|1910.9|1909.7|2382
1638388800000|2021-12-01 20:00:00|1916.4|1915.2|1900.6|1898.6|1917.9|1916.7|1900.2|1898.2|1832
1638392400000|2021-12-01 21:00:00|1900.7|1898.7|1903.5|1901.5|1904.3|1902.3|1899.3|1897.3|11
1638396000000|2021-12-01 22:00:00|1903|1901|1903.9|1901.9|1904.1|1902.1|1902.8|1900.8|0
1638399600000|2021-12-01 23:00:00|1904|1902|1924.6|1923.4|1927.1|1925.9|1902.6|1900.6|3043
1638403200000|2021-12-02 00:00:00|1924.4|1923.6|1930.2|1929.4|1939.7|1938.9|1920.7|1919.9|9070
1638406800000|2021-12-02 01:00:00|1930.7|1929.9|1930.2|1929.4|1932.2|1931.4|1923.4|1922.6|6206
1638410400000|2021-12-02 02:00:00|1929.7|1928.9|1932.7|1931.9|1933.7|1932.9|1922.7|1921.9|4917
1638414000000|2021-12-02 03:00:00|1933.2|1932.4|1927.7|1926.9|1933.2|1932.4|1925.2|1924.4|4442
1638417600000|2021-12-02 04:00:00|1928.2|1927.4|1929.7|1928.9|1934.2|1933.4|1927.7|1926.9|4781
1638421200000|2021-12-02 05:00:00|1930.2|1929.4|1929.2|1928.4|1932.7|1931.9|1927.2|1926.4|10736
1638424800000|2021-12-02 06:00:00|1927.2|1926.4|1933.1|1931.1|1933.5|1931.5|1923.2|1922.4|6951
1638428400000|2021-12-02 07:00:00|1933|1931|1923.4|1922.2|1936.8|1934.8|1922.4|1921.2|2075
1638432000000|2021-12-02 08:00:00|1922.9|1921.7|1925.4|1924.2|1927.4|1926.2|1917.4|1916.2|2981
1638435600000|2021-12-02 09:00:00|1925.1|1923.9|1931.4|1930.2|1934.4|1933.2|1923.9|1922.7|1396
1638439200000|2021-12-02 10:00:00|1931.9|1930.7|1928.9|1927.7|1932.4|1931.2|1922.4|1921.2|1308
1638442800000|2021-12-02 11:00:00|1929.4|1928.2|1925.4|1924.2|1929.9|1928.7|1924.9|1923.7|668
1638446400000|2021-12-02 12:00:00|1925.1|1923.9|1918.1|1916.9|1926.9|1925.7|1912.9|1911.7|1458
1638450000000|2021-12-02 13:00:00|1917.9|1916.7|1911.4|1910.2|1920.4|1919.2|1911.4|1910.2|914
1638453600000|2021-12-02 14:00:00|1911.1|1909.9|1927.9|1926.7|1929.9|1928.7|1909.4|1908.2|2128
1638457200000|2021-12-02 15:00:00|1927.4|1926.2|1927.6|1926.4|1928.4|1927.2|1916.9|1915.7|2462
1638460800000|2021-12-02 16:00:00|1927.4|1926.2|1930.4|1929.2|1931.4|1930.2|1921.4|1920.2|1449
1638464400000|2021-12-02 17:00:00|1930.6|1929.4|1938.1|1936.9|1941.4|1940.2|1929.4|1928.2|1041
1638468000000|2021-12-02 18:00:00|1937.9|1936.7|1935.4|1934.2|1939.9|1938.7|1928.9|1927.7|1218
1638471600000|2021-12-02 19:00:00|1934.9|1933.7|1936.9|1935.7|1941.4|1940.2|1934.4|1933.2|883
1638475200000|2021-12-02 20:00:00|1937.1|1935.9|1940.1|1938.1|1942.9|1940.9|1932.4|1930.4|788
1638478800000|2021-12-02 21:00:00|1939.8|1937.8|1949.5|1947.5|1950.2|1948.2|1938|1936|117
1638482400000|2021-12-02 22:00:00|1949.4|1947.4|1949.6|1947.6|1950|1948|1949.2|1947.2|0
1638486000000|2021-12-02 23:00:00|1950|1948|1934.1|1932.9|1952.2|1950.2|1931.4|1930.2|1693
1638489600000|2021-12-03 00:00:00|1934.2|1933.4|1940.7|1939.9|1941.7|1940.9|1926.7|1925.9|10726
1638493200000|2021-12-03 01:00:00|1940.9|1940.1|1938.2|1937.4|1943.2|1942.4|1930.7|1929.9|5844
1638496800000|2021-12-03 02:00:00|1937.7|1936.9|1937.2|1936.4|1941.2|1940.4|1934.9|1934.1|3017
1638500400000|2021-12-03 03:00:00|1937.7|1936.9|1946.2|1945.4|1949.2|1948.4|1934.7|1933.9|5141
1638504000000|2021-12-03 04:00:00|1946.7|1945.9|1951.7|1950.9|1955.2|1954.4|1946.7|1945.9|5015
1638507600000|2021-12-03 05:00:00|1952.2|1951.4|1955.2|1954.4|1957.7|1956.9|1950.2|1949.4|10109
1638511200000|2021-12-03 06:00:00|1956.7|1955.9|1960.8|1958.8|1963.4|1961.4|1954.7|1953.9|7168
1638514800000|2021-12-03 07:00:00|1960.6|1958.6|1963.9|1962.7|1964.4|1963.2|1957.8|1955.8|1567
1638518400000|2021-12-03 08:00:00|1964.4|1963.2|1958.4|1957.2|1966.4|1965.2|1957.6|1956.4|1605
1638522000000|2021-12-03 09:00:00|1958.9|1957.7|1957.4|1956.2|1960.4|1959.2|1956.4|1955.2|826
1638525600000|2021-12-03 10:00:00|1957.6|1956.4|1952.9|1951.7|1958.4|1957.2|1950.9|1949.7|1170
1638529200000|2021-12-03 11:00:00|1953.1|1951.9|1959.4|1958.2|1959.9|1958.7|1952.4|1951.2|671
1638532800000|2021-12-03 12:00:00|1959.9|1958.7|1961.4|1960.2|1963.9|1962.7|1957.9|1956.7|800
1638536400000|2021-12-03 13:00:00|1961.6|1960.4|1962.1|1960.9|1966.4|1965.2|1958.4|1957.2|1590
1638540000000|2021-12-03 14:00:00|1962.4|1961.2|1950.9|1949.7|1965.4|1964.2|1948.4|1947.2|2560
1638543600000|2021-12-03 15:00:00|1950.6|1949.4|1939.9|1938.7|1954.1|1952.9|1938.9|1937.7|3323
1638547200000|2021-12-03 16:00:00|1939.4|1938.2|1937.4|1936.2|1946.4|1945.2|1936.6|1935.4|3336
1638550800000|2021-12-03 17:00:00|1937.6|1936.4|1939.9|1938.7|1942.4|1941.2|1935.4|1934.2|1254
1638554400000|2021-12-03 18:00:00|1939.4|1938.2|1935.9|1934.7|1943.4|1942.2|1934.4|1933.2|1139
1638558000000|2021-12-03 19:00:00|1936.1|1934.9|1933.9|1932.7|1938.4|1937.2|1932.1|1930.9|1317
1638561600000|2021-12-03 20:00:00|1934.1|1932.9|1946|1944|1947.3|1945.3|1931.4|1930.2|680
1638565200000|2021-12-03 21:00:00|1945.9|1943.9|1944.9|1942.9|1947.2|1945.2|1943.1|1941.1|9
1638745200000|2021-12-05 23:00:00|1943.1|1941.1|1958.9|1957.7|1961.4|1960.2|1942.2|1940.2|1857
1638748800000|2021-12-06 00:00:00|1958.7|1957.9|1947.9|1947.1|1962.9|1962.1|1941.2|1940.4|9662
1638752400000|2021-12-06 01:00:00|1947.7|1946.9|1947.7|1946.9|1949.2|1948.4|1941.7|1940.9|6004
1638756000000|2021-12-06 02:00:00|1948.2|1947.4|1947.7|1946.9|1950.7|1949.9|1945.7|1944.9|2121
1638759600000|2021-12-06 03:00:00|1948.2|1947.4|1950.2|1949.4|1954.2|1953.4|1948.2|1947.4|2524
1638763200000|2021-12-06 04:00:00|1950.7|1949.9|1950.2|1949.4|1951.7|1950.9|1948.2|1947.4|3245
1638766800000|2021-12-06 05:00:00|1950.7|1949.9|1948.7|1947.9|1950.7|1949.9|1946.7|1945.9|8118
1638770400000|2021-12-06 06:00:00|1947.2|1946.4|1945.5|1943.5|1948.2|1947.4|1943.9|1941.9|4411
1638774000000|2021-12-06 07:00:00|1945.7|1943.7|1943.4|1942.2|1947.1|1945.1|1940.4|1939.2|968
1638777600000|2021-12-06 08:00:00|1942.9|1941.7|1941.4|1940.2|1945.9|1944.7|1940.4|1939.2|1830
1638781200000|2021-12-06 09:00:00|1941.6|1940.4|1937.9|1936.7|1946.9|1945.7|1936.9|1935.7|1472
1638784800000|2021-12-06 10:00:00|1938.4|1937.2|1937.9|1936.7|1940.4|1939.2|1934.9|1933.7|876
1638788400000|2021-12-06 11:00:00|1937.6|1936.4|1945.4|1944.2|1945.4|1944.2|1937.4|1936.2|971
1638792000000|2021-12-06 12:00:00|1945.6|1944.4|1944.4|1943.2|1946.1|1944.9|1942.9|1941.7|364
1638795600000|2021-12-06 13:00:00|1944.9|1943.7|1948.1|1946.9|1948.4|1947.2|1943.9|1942.7|524
1638799200000|2021-12-06 14:00:00|1947.9|1946.7|1951.4|1950.2|1951.4|1950.2|1942.9|1941.7|1918
1638802800000|2021-12-06 15:00:00|1951.6|1950.4|1958.4|1957.2|1958.9|1957.7|1948.4|1947.2|2297
1638806400000|2021-12-06 16:00:00|1958.9|1957.7|1953.9|1952.7|1958.9|1957.7|1952.9|1951.7|1439
1638810000000|2021-12-06 17:00:00|1954.1|1952.9|1958.4|1957.2|1958.4|1957.2|1952.9|1951.7|707
1638813600000|2021-12-06 18:00:00|1958.9|1957.7|1960.9|1959.7|1962.1|1960.9|1957.1|1955.9|862
1638817200000|2021-12-06 19:00:00|1961.1|1959.9|1956.1|1954.9|1962.9|1961.7|1954.4|1953.2|1089
1638820800000|2021-12-06 20:00:00|1955.9|1954.7|1959|1957|1959.9|1958.2|1954.9|1953.4|571
1638824400000|2021-12-06 21:00:00|1958.4|1956.4|1959.1|1957.1|1959.4|1957.4|1957|1955|13
1638828000000|2021-12-06 22:00:00|1959|1957|1959|1957|1959|1957|1958.8|1956.8|0
1638831600000|2021-12-06 23:00:00|1958.9|1956.9|1962.6|1961.4|1962.9|1961.7|1956.7|1954.7|1735
1638835200000|2021-12-07 00:00:00|1962.4|1961.6|1960.2|1959.4|1963.2|1962.4|1952.2|1951.4|7753
1638838800000|2021-12-07 01:00:00|1960.4|1959.6|1971.2|1970.4|1973.2|1972.4|1960.2|1959.4|6990
1638842400000|2021-12-07 02:00:00|1971.4|1970.6|1973.7|1972.9|1974.7|1973.9|1969.2|1968.4|3629
1638846000000|2021-12-07 03:00:00|1974.2|1973.4|1980.2|1979.4|1980.7|1979.9|1973.2|1972.4|4850
1638849600000|2021-12-07 04:00:00|1980.7|1979.9|1985.7|1984.9|1986.7|1985.9|1980.2|1979.4|6656
1638853200000|2021-12-07 05:00:00|1986.2|1985.4|1995.2|1994.4|1996.2|1995.4|1985.7|1984.9|15663
1638856800000|2021-12-07 06:00:00|1994.7|1993.9|1991.2|1989.2|1994.7|1993.9|1984.7|1983.9|5932
1638860400000|2021-12-07 07:00:00|1991.1|1989.1|1992.4|1991.2|1993.2|1991.9|1988.9|1987.7|954
1638864000000|2021-12-07 08:00:00|1992.1|1990.9|1999.4|1998.2|1999.9|1998.7|1990.9|1989.7|1993
1638867600000|2021-12-07 09:00:00|1999.9|1998.7|1995.4|1994.2|2000.4|1999.2|1995.4|1994.2|886
1638871200000|2021-12-07 10:00:00|1995.6|1994.4|1995.9|1994.7|1996.9|1995.7|1993.9|1992.7|561
1638874800000|2021-12-07 11:00:00|1995.4|1994.2|1996.9|1995.7|1996.9|1995.7|1994.9|1993.7|147
1638878400000|2021-12-07 12:00:00|1996.4|1995.2|1995.9|1994.7|1997.4|1996.2|1993.9|1992.7|331
1638882000000|2021-12-07 13:00:00|1996.1|1994.9|1997.4|1996.2|1999.4|1998.2|1994.9|1993.7|593
1638885600000|2021-12-07 14:00:00|1997.1|1995.9|2002.4|2001.2|2002.9|2001.7|1996.4|1995.2|1331
1638889200000|2021-12-07 15:00:00|2002.6|2001.4|2005.4|2004.2|2006.4|2005.2|2000.9|1999.7|1376
1638892800000|2021-12-07 16:00:00|2005.9|2004.7|2007.4|2006.2|2007.4|2006.2|2004.6|2003.4|1171
1638896400000|2021-12-07 17:00:00|2006.9|2005.7|2011.9|2010.7|2012.4|2011.2|2006.9|2005.7|839
1638900000000|2021-12-07 18:00:00|2011.4|2010.2|2007.4|2006.2|2011.4|2010.2|2006.9|2005.7|470
1638903600000|2021-12-07 19:00:00|2006.9|2005.7|2009.9|2008.7|2010.4|2009.2|2005.4|2004.2|340
1638907200000|2021-12-07 20:00:00|2009.6|2008.4|2010.9|2008.9|2010.9|2008.9|2005.4|2003.5|514
1638910800000|2021-12-07 21:00:00|2011.2|2009.2|2013.1|2011.1|2013.8|2011.8|2010.8|2008.8|3
1638914400000|2021-12-07 22:00:00|2013.2|2011.2|2013.4|2011.4|2013.6|2011.6|2013.1|2011.1|0
1638918000000|2021-12-07 23:00:00|2013.3|2011.3|2010.1|2008.9|2013.6|2011.6|2006.1|2004.2|901
1638921600000|2021-12-08 00:00:00|2009.9|2009.1|2004.7|2003.9|2011.2|2010.4|1995.2|1994.4|6802
1638925200000|2021-12-08 01:00:00|2005.2|2004.4|2004.7|2003.9|2006.2|2005.4|1999.7|1998.9|2729
1638928800000|2021-12-08 02:00:00|2004.2|2003.4|2005.7|2004.9|2007.7|2006.9|2002.2|2001.4|1404
1638932400000|2021-12-08 03:00:00|2005.4|2004.6|2008.2|2007.4|2009.2|2008.4|2004.7|2003.9|1732
1638936000000|2021-12-08 04:00:00|2008.4|2007.6|2006.2|2005.4|2009.7|2008.9|2005.2|2004.4|2527
1638939600000|2021-12-08 05:00:00|2005.7|2004.9|2003.2|2002.4|2006.2|2005.4|1999.7|1998.9|7315
1638943200000|2021-12-08 06:00:00|2002.7|2001.9|2007.5|2005.5|2009.6|2008.1|2000.7|1999.9|4566
1638946800000|2021-12-08 07:00:00|2007.6|2005.6|2005.9|2004.7|2008.4|2006.4|2002.4|2001.2|644
1638950400000|2021-12-08 08:00:00|2005.6|2004.4|2006.9|2005.7|2008.9|2007.7|2004.4|2003.2|1128
1638954000000|2021-12-08 09:00:00|2006.6|2005.4|2004.4|2003.2|2007.9|2006.7|2000.9|1999.7|2556
1638957600000|2021-12-08 10:00:00|2003.9|2002.7|2000.9|1999.7|2005.9|2004.7|1999.9|1998.7|1130
1638961200000|2021-12-08 11:00:00|2000.4|1999.2|2011.9|2010.7|2014.4|2013.2|1998.9|1997.7|3824
1638964800000|2021-12-08 12:00:00|2011.4|2010.2|2006.9|2005.7|2012.9|2011.7|2005.4|2004.2|680
1638968400000|2021-12-08 13:00:00|2007.4|2006.2|2006.4|2005.2|2007.4|2006.2|2004.9|2003.7|933
1638972000000|2021-12-08 14:00:00|2005.9|2004.7|2005.9|2004.7|2009.9|2008.7|2004.4|2003.2|1287
1638975600000|2021-12-08 15:00:00|2005.6|2004.4|2004.6|2003.4|2007.9|2006.7|2003.6|2002.4|1451
1638979200000|2021-12-08 16:00:00|2004.9|2003.7|2007.6|2006.4|2008.4|2007.2|2003.9|2002.7|1006
1638982800000|2021-12-08 17:00:00|2007.4|2006.2|2007.4|2006.2|2008.4|2007.2|2006.4|2005.2|279
1638986400000|2021-12-08 18:00:00|2007.6|2006.4|2007.4|2006.2|2008.4|2007.2|2005.9|2004.7|153
1638990000000|2021-12-08 19:00:00|2007.6|2006.4|2008.4|2007.2|2008.4|2007.2|2005.9|2004.7|153
1638993600000|2021-12-08 20:00:00|2008.1|2006.9|2008.5|2006.5|2010|2008|2006.7|2004.7|315
1638997200000|2021-12-08 21:00:00|2008.4|2006.4|2010.3|2008.3|2011.6|2009.6|2008.2|2006.2|5
1639000800000|2021-12-08 22:00:00|2010.2|2008.2|2010.3|2008.3|2010.4|2008.4|2010.1|2008.1|0
1639004400000|2021-12-08 23:00:00|2010.6|2008.6|2001.6|2000.4|2012.2|2010.2|2000.9|1999.7|1358
1639008000000|2021-12-09 00:00:00|2001.4|2000.6|1998.9|1998.1|2006.2|2005.4|1998.7|1997.9|6318
1639011600000|2021-12-09 01:00:00|1998.7|1997.9|1996.2|1995.4|2000.7|1999.9|1995.2|1994.4|3914
1639015200000|2021-12-09 02:00:00|1995.7|1994.9|1997.2|1996.4|1997.7|1996.9|1994.2|1993.4|2450
1639018800000|2021-12-09 03:00:00|1997.7|1996.9|1995.2|1994.4|2000.2|1999.4|1993.7|1992.9|3907
1639022400000|2021-12-09 04:00:00|1995.4|1994.6|1992.7|1991.9|1996.7|1995.9|1992.7|1991.9|4038
1639026000000|2021-12-09 05:00:00|1992.9|1992.1|1990.7|1989.9|1994.7|1993.9|1990.2|1989.4|6798
1639029600000|2021-12-09 06:00:00|1990.2|1989.4|1991.2|1989.2|1993.7|1992.6|1989.7|1987.8|2950
1639033200000|2021-12-09 07:00:00|1991|1989|1992.4|1991.2|1993.9|1992.7|1989.7|1987.7|900
1639036800000|2021-12-09 08:00:00|1992.9|1991.7|1991.4|1990.2|1993.4|1992.2|1986.9|1985.7|1776
1639040400000|2021-12-09 09:00:00|1991.9|1990.7|1992.6|1991.4|1993.9|1992.7|1989.9|1988.7|705
1639044000000|2021-12-09 10:00:00|1992.4|1991.2|1990.4|1989.2|1992.9|1991.7|1987.9|1986.7|867
1639047600000|2021-12-09 11:00:00|1990.9|1989.7|1988.4|1987.2|1991.9|1990.7|1986.9|1985.7|563
1639051200000|2021-12-09 12:00:00|1988.9|1987.7|1987.9|1986.7|1990.4|1989.2|1986.9|1985.7|486
1639054800000|2021-12-09 13:00:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1985.6|1984.4|653
1639058400000|2021-12-09 14:00:00|1987.6|1986.4|1986.9|1985.7|1988.9|1987.7|1983.9|1982.7|1581
1639062000000|2021-12-09 15:00:00|1986.4|1985.2|1987.4|1986.2|1988.4|1987.2|1982.1|1980.9|1964
1639065600000|2021-12-09 16:00:00|1986.9|1985.7|1988.1|1986.9|1989.4|1988.2|1985.9|1984.7|1688
1639069200000|2021-12-09 17:00:00|1987.9|1986.7|1993.1|1991.9|1993.4|1992.2|1987.4|1986.2|879
1639072800000|2021-12-09 18:00:00|1992.9|1991.7|1991.4|1990.2|1994.9|1993.7|1990.4|1989.2|970
1639076400000|2021-12-09 19:00:00|1990.9|1989.7|1989.4|1988.2|1993.4|1992.2|1988.4|1987.2|894
1639080000000|2021-12-09 20:00:00|1989.9|1988.7|1988|1986|1991.4|1990.2|1985.4|1983.5|1013
1639083600000|2021-12-09 21:00:00|1987.9|1985.9|1987.7|1985.7|1989.3|1987.3|1987|1985|8
1639087200000|2021-12-09 22:00:00|1987.5|1985.5|1988|1986|1988.3|1986.3|1987.5|1985.5|0
1639090800000|2021-12-09 23:00:00|1987.9|1985.9|1983.4|1982.2|1991.3|1989.3|1980.4|1979.2|1824
1639094400000|2021-12-10 00:00:00|1983.7|1982.9|1982.9|1982.1|1993.7|1992.9|1982.2|1981.4|8343
1639098000000|2021-12-10 01:00:00|1982.7|1981.9|1983.7|1982.9|1985.2|1984.4|1979.7|1978.9|3340
1639101600000|2021-12-10 02:00:00|1983.4|1982.6|1982.2|1981.4|1985.7|1984.9|1980.2|1979.4|2098
1639105200000|2021-12-10 03:00:00|1982.7|1981.9|1981.7|1980.9|1984.7|1983.9|1980.2|1979.4|2467
1639108800000|2021-12-10 04:00:00|1982.2|1981.4|1982.2|1981.4|1984.7|1983.9|1980.2|1979.4|2250
1639112400000|2021-12-10 05:00:00|1982.7|1981.9|1975.7|1974.9|1983.2|1982.4|1972.2|1971.4|8136
1639116000000|2021-12-10 06:00:00|1976.2|1975.4|1976.8|1974.8|1977.7|1976.9|1974.2|1973.4|4156
1639119600000|2021-12-10 07:00:00|1976.5|1974.5|1976.9|1975.7|1978.4|1977.2|1973.6|1971.6|498
1639123200000|2021-12-10 08:00:00|1977.4|1976.2|1981.4|1980.2|1982.1|1980.9|1976.4|1975.2|1161
1639126800000|2021-12-10 09:00:00|1980.9|1979.7|1982.9|1981.7|1983.4|1982.2|1979.9|1978.7|590
1639130400000|2021-12-10 10:00:00|1982.6|1981.4|1982.9|1981.7|1983.4|1982.2|1981.4|1980.2|473
1639134000000|2021-12-10 11:00:00|1983.4|1982.2|1985.4|1984.2|1985.9|1984.7|1982.9|1981.7|551
1639137600000|2021-12-10 12:00:00|1984.9|1983.7|1983.9|1982.7|1985.6|1984.4|1983.4|1982.2|519
1639141200000|2021-12-10 13:00:00|1983.4|1982.2|1989.9|1988.7|1991.4|1990.2|1983.4|1982.2|1192
1639144800000|2021-12-10 14:00:00|1990.1|1988.9|1984.4|1983.2|1990.4|1989.2|1983.1|1981.9|1124
1639148400000|2021-12-10 15:00:00|1984.1|1982.9|1984.4|1983.2|1987.4|1986.2|1981.4|1980.2|1168
1639152000000|2021-12-10 16:00:00|1983.9|1982.7|1984.9|1983.7|1986.9|1985.7|1980.4|1979.2|1539
1639155600000|2021-12-10 17:00:00|1985.1|1983.9|1986.9|1985.7|1986.9|1985.7|1983.9|1982.7|588
1639159200000|2021-12-10 18:00:00|1987.4|1986.2|1987.4|1986.2|1988.4|1987.2|1985.9|1984.7|375
1639162800000|2021-12-10 19:00:00|1987.1|1985.9|1985.9|1984.7|1988.4|1987.2|1985.1|1983.9|515
1639166400000|2021-12-10 20:00:00|1986.1|1984.9|1990.3|1988.3|1991|1989|1985.4|1984.2|397
1639170000000|2021-12-10 21:00:00|1990.6|1988.6|1989.7|1987.7|1991.2|1989.2|1989.7|1987.7|19
1639350000000|2021-12-12 23:00:00|1989.6|1987.6|1992.4|1991.2|1992.6|1991.4|1988.4|1986.9|1396
1639353600000|2021-12-13 00:00:00|1992.2|1991.4|1989.2|1988.4|1994.2|1993.4|1983.7|1982.9|5154
1639357200000|2021-12-13 01:00:00|1988.7|1987.9|1985.2|1984.4|1991.7|1990.9|1985.2|1984.4|3060
1639360800000|2021-12-13 02:00:00|1984.9|1984.1|1985.7|1984.9|1986.2|1985.4|1982.2|1981.4|2238
1639364400000|2021-12-13 03:00:00|1985.2|1984.4|1983.2|1982.4|1987.2|1986.4|1981.4|1980.6|2344
1639368000000|2021-12-13 04:00:00|1982.7|1981.9|1984.2|1983.4|1985.2|1984.4|1982.7|1981.9|2849
1639371600000|2021-12-13 05:00:00|1983.7|1982.9|1980.2|1979.4|1985.7|1984.9|1976.7|1975.9|11571
1639375200000|2021-12-13 06:00:00|1978.7|1977.9|1982.9|1980.9|1984.3|1982.3|1977.2|1976.4|6792
1639378800000|2021-12-13 07:00:00|1983.2|1981.2|1979.9|1978.7|1983.8|1981.8|1977.6|1976.4|515
1639382400000|2021-12-13 08:00:00|1980.1|1978.9|1982.4|1981.2|1982.4|1981.2|1978.4|1977.2|862
1639386000000|2021-12-13 09:00:00|1982.1|1980.9|1983.4|1982.2|1985.9|1984.7|1981.9|1980.7|1046
1639389600000|2021-12-13 10:00:00|1983.9|1982.7|1982.9|1981.7|1984.4|1983.2|1981.9|1980.7|485
1639393200000|2021-12-13 11:00:00|1983.4|1982.2|1983.4|1982.2|1985.4|1984.2|1982.6|1981.4|577
1639396800000|2021-12-13 12:00:00|1982.9|1981.7|1981.9|1980.7|1982.9|1981.7|1980.9|1979.7|507
1639400400000|2021-12-13 13:00:00|1982.4|1981.2|1980.4|1979.2|1982.4|1981.2|1980.4|1979.2|457
1639404000000|2021-12-13 14:00:00|1979.9|1978.7|1974.9|1973.7|1980.4|1979.2|1973.9|1972.7|2263
1639407600000|2021-12-13 15:00:00|1974.6|1973.4|1971.9|1970.7|1975.9|1974.7|1967.4|1966.2|1869
1639411200000|2021-12-13 16:00:00|1971.4|1970.2|1972.4|1971.2|1973.4|1972.2|1968.9|1967.7|2397
1639414800000|2021-12-13 17:00:00|1972.1|1970.9|1973.1|1971.9|1975.4|1974.2|1970.9|1969.7|581
1639418400000|2021-12-13 18:00:00|1972.9|1971.7|1974.4|1973.2|1974.4|1973.2|1971.9|1970.7|361
1639422000000|2021-12-13 19:00:00|1974.1|1972.9|1974.9|1973.7|1975.9|1974.7|1972.4|1971.2|372
1639425600000|2021-12-13 20:00:00|1975.1|1973.9|1971.2|1969.2|1975.9|1974.7|1969|1967|976
1639429200000|2021-12-13 21:00:00|1971.1|1969.1|1973.6|1971.6|1974|1972|1969.5|1967.5|24
1639432800000|2021-12-13 22:00:00|1973.5|1971.5|1973.3|1971.3|1973.6|1971.6|1973.1|1971.1|0
1639436400000|2021-12-13 23:00:00|1973.5|1971.5|1975.4|1974.2|1976.4|1975.2|1972.9|1970.9|1641
1639440000000|2021-12-14 00:00:00|1975.2|1974.4|1978.7|1977.9|1984.7|1983.9|1975.2|1974.4|7260
1639443600000|2021-12-14 01:00:00|1979.2|1978.4|1979.7|1978.9|1986.2|1985.4|1977.7|1976.9|4684
1639447200000|2021-12-14 02:00:00|1979.2|1978.4|1975.7|1974.9|1980.2|1979.4|1975.2|1974.4|1778
1639450800000|2021-12-14 03:00:00|1976.2|1975.4|1972.2|1971.4|1977.2|1976.4|1966.2|1965.4|4417
1639454400000|2021-12-14 04:00:00|1971.9|1971.1|1974.2|1973.4|1974.2|1973.4|1969.7|1968.9|3695
1639458000000|2021-12-14 05:00:00|1973.7|1972.9|1974.7|1973.9|1976.7|1975.9|1971.7|1970.9|8106
1639461600000|2021-12-14 06:00:00|1974.2|1973.4|1976.5|1974.5|1977.9|1975.9|1972.2|1970.8|3313
1639465200000|2021-12-14 07:00:00|1976.6|1974.6|1975.1|1973.9|1978.9|1977.2|1975.1|1973.3|648
1639468800000|2021-12-14 08:00:00|1975.4|1974.2|1976.9|1975.7|1979.9|1978.7|1975.4|1974.2|1199
1639472400000|2021-12-14 09:00:00|1976.4|1975.2|1971.4|1970.2|1979.4|1978.2|1970.4|1969.2|1504
1639476000000|2021-12-14 10:00:00|1971.1|1969.9|1973.4|1972.2|1974.4|1973.2|1970.9|1969.7|905
1639479600000|2021-12-14 11:00:00|1973.6|1972.4|1973.9|1972.7|1975.4|1974.2|1972.9|1971.7|441
1639483200000|2021-12-14 12:00:00|1974.4|1973.2|1974.4|1973.2|1976.4|1975.2|1973.4|1972.2|505
1639486800000|2021-12-14 13:00:00|1974.6|1973.4|1968.4|1967.2|1975.4|1974.2|1966.9|1965.7|717
1639490400000|2021-12-14 14:00:00|1967.9|1966.7|1969.9|1968.7|1972.9|1971.7|1965.4|1964.2|1718
1639494000000|2021-12-14 15:00:00|1970.1|1968.9|1962.9|1961.7|1973.9|1972.7|1961.4|1960.2|1855
1639497600000|2021-12-14 16:00:00|1963.4|1962.2|1961.9|1960.7|1967.1|1965.9|1960.9|1959.7|1358
1639501200000|2021-12-14 17:00:00|1961.6|1960.4|1962.9|1961.7|1964.9|1963.7|1960.9|1959.7|620
1639504800000|2021-12-14 18:00:00|1962.4|1961.2|1965.9|1964.7|1967.1|1965.9|1962.4|1961.2|672
1639508400000|2021-12-14 19:00:00|1965.6|1964.4|1968.9|1967.7|1970.4|1969.2|1965.4|1964.2|835
1639512000000|2021-12-14 20:00:00|1969.1|1967.9|1971.8|1969.8|1974.2|1972.2|1968.9|1967.2|1017
1639515600000|2021-12-14 21:00:00|1971.7|1969.7|1971|1969|1971.7|1969.7|1969.4|1967.4|6
1639519200000|2021-12-14 22:00:00|1971.1|1969.1|1971|1969|1971.1|1969.1|1970.8|1968.8|0
1639522800000|2021-12-14 23:00:00|1970.9|1968.9|1970.4|1969.2|1972.4|1971.2|1967.3|1965.3|846
1639526400000|2021-12-15 00:00:00|1970.2|1969.4|1986.7|1985.9|1989.7|1988.9|1970.2|1969.4|8177
1639530000000|2021-12-15 01:00:00|1987.2|1986.4|1986.2|1985.4|1989.2|1988.4|1984.2|1983.4|4013
1639533600000|2021-12-15 02:00:00|1985.7|1984.9|1983.2|1982.4|1986.2|1985.4|1980.2|1979.4|2099
1639537200000|2021-12-15 03:00:00|1983.7|1982.9|1985.7|1984.9|1986.2|1985.4|1981.7|1980.9|2251
1639540800000|2021-12-15 04:00:00|1985.2|1984.4|1983.7|1982.9|1985.7|1984.9|1982.2|1981.4|2222
1639544400000|2021-12-15 05:00:00|1983.4|1982.6|1982.7|1981.9|1985.7|1984.9|1982.7|1981.9|4751
1639548000000|2021-12-15 06:00:00|1983.2|1982.4|1984|1982|1988.5|1986.9|1983.2|1981.6|3513
1639551600000|2021-12-15 07:00:00|1984.3|1982.3|1984.4|1983.2|1986.4|1985.2|1982.2|1980.2|502
1639555200000|2021-12-15 08:00:00|1984.9|1983.7|1986.9|1985.7|1988.4|1987.2|1984.9|1983.7|1230
1639558800000|2021-12-15 09:00:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1984.1|1982.9|805
1639562400000|2021-12-15 10:00:00|1986.6|1985.4|1988.4|1987.2|1988.4|1987.2|1986.4|1985.2|349
1639566000000|2021-12-15 11:00:00|1988.1|1986.9|1987.4|1986.2|1988.4|1987.2|1986.4|1985.2|232
1639569600000|2021-12-15 12:00:00|1987.9|1986.7|1988.9|1987.7|1990.4|1989.2|1987.4|1986.2|486
1639573200000|2021-12-15 13:00:00|1989.4|1988.2|1989.4|1988.2|1990.4|1989.2|1987.9|1986.7|468
1639576800000|2021-12-15 14:00:00|1988.9|1987.7|1985.9|1984.7|1989.9|1988.7|1984.4|1983.2|1339
1639580400000|2021-12-15 15:00:00|1985.4|1984.2|1987.9|1986.7|1989.9|1988.7|1984.4|1983.2|1371
1639584000000|2021-12-15 16:00:00|1988.4|1987.2|1986.9|1985.7|1988.9|1987.7|1985.4|1984.2|633
1639587600000|2021-12-15 17:00:00|1987.4|1986.2|1991.4|1990.2|1991.9|1990.7|1987.4|1986.2|549
1639591200000|2021-12-15 18:00:00|1991.6|1990.4|1995.4|1994.2|1995.9|1994.7|1990.4|1989.2|567
1639594800000|2021-12-15 19:00:00|1994.1|1992.9|2001.4|2000.2|2006.4|2005.2|1989.6|1988.4|2580
1639598400000|2021-12-15 20:00:00|2001.9|2000.7|2013|2011|2013.6|2011.6|2001.4|2000.2|1761
1639602000000|2021-12-15 21:00:00|2012.7|2010.7|2011.4|2009.4|2013.2|2011.2|2009.9|2007.9|18
1639605600000|2021-12-15 22:00:00|2011.3|2009.3|2011.5|2009.5|2011.7|2009.7|2011.3|2009.3|0
1639609200000|2021-12-15 23:00:00|2011.4|2009.4|2012.4|2011.2|2014|2012|2006.4|2005.2|2135
1639612800000|2021-12-16 00:00:00|2012.2|2011.4|2012.2|2011.4|2015.7|2014.9|2008.2|2007.4|13221
1639616400000|2021-12-16 01:00:00|2012.7|2011.9|2002.2|2001.4|2013.2|2012.4|1999.7|1998.9|4944
1639620000000|2021-12-16 02:00:00|2002.7|2001.9|2009.7|2008.9|2010.7|2009.9|2002.7|2001.9|3910
1639623600000|2021-12-16 03:00:00|2009.4|2008.6|2011.2|2010.4|2011.7|2010.9|2007.7|2006.9|2959
1639627200000|2021-12-16 04:00:00|2011.7|2010.9|2009.7|2008.9|2012.7|2011.9|2007.2|2006.4|3992
1639630800000|2021-12-16 05:00:00|2009.4|2008.6|2013.7|2012.9|2015.2|2014.4|2009.2|2008.4|6858
1639634400000|2021-12-16 06:00:00|2012.7|2011.9|2014.5|2012.5|2015.6|2013.6|2012.2|2011.4|2649
1639638000000|2021-12-16 07:00:00|2014.8|2012.8|2018.4|2017.2|2020.9|2018.9|2013.9|2011.9|675
1639641600000|2021-12-16 08:00:00|2018.9|2017.7|2019.9|2018.7|2020.4|2019.2|2014.9|2013.7|1635
1639645200000|2021-12-16 09:00:00|2019.4|2018.2|2021.9|2020.7|2021.9|2020.7|2018.9|2017.7|1572
1639648800000|2021-12-16 10:00:00|2021.6|2020.4|2023.9|2022.7|2023.9|2022.7|2019.9|2018.7|948
1639652400000|2021-12-16 11:00:00|2023.6|2022.4|2024.9|2023.7|2026.9|2025.7|2022.9|2021.7|1065
1639656000000|2021-12-16 12:00:00|2024.4|2023.2|2022.4|2021.2|2024.9|2023.7|2021.4|2020.2|874
1639659600000|2021-12-16 13:00:00|2022.1|2020.9|2019.9|2018.7|2022.9|2021.7|2018.9|2017.7|889
1639663200000|2021-12-16 14:00:00|2018.1|2016.9|2010.4|2009.2|2018.9|2017.7|2010.4|2009.2|2472
1639666800000|2021-12-16 15:00:00|2010.9|2009.7|2014.4|2013.2|2014.9|2013.7|2008.4|2007.2|2366
1639670400000|2021-12-16 16:00:00|2014.1|2012.9|2010.9|2009.7|2014.4|2013.2|2009.1|2007.9|1767
1639674000000|2021-12-16 17:00:00|2010.6|2009.4|2006.9|2005.7|2011.9|2010.7|2006.4|2005.2|1541
1639677600000|2021-12-16 18:00:00|2007.4|2006.2|2006.9|2005.7|2009.9|2008.7|2006.4|2005.2|651
1639681200000|2021-12-16 19:00:00|2007.4|2006.2|2003.9|2002.7|2008.4|2007.2|2000.9|1999.7|1582
1639684800000|2021-12-16 20:00:00|2003.4|2002.2|2005.6|2003.6|2010.7|2008.7|2000.9|1999.7|876
1639688400000|2021-12-16 21:00:00|2005.8|2003.8|2006.9|2004.9|2007.6|2005.6|2004.3|2002.3|9
1639692000000|2021-12-16 22:00:00|2006.7|2004.7|2006.3|2004.3|2006.8|2004.8|2006|2004|0
1639695600000|2021-12-16 23:00:00|2006.6|2004.6|2003.4|2002.2|2010|2008|2001.4|2000.2|1317
1639699200000|2021-12-17 00:00:00|2003.2|2002.4|1998.2|1997.4|2010.7|2009.9|1998.2|1997.4|8411
1639702800000|2021-12-17 01:00:00|1997.7|1996.9|1999.7|1998.9|2002.2|2001.4|1995.7|1994.9|4092
1639706400000|2021-12-17 02:00:00|1999.9|1999.1|1997.2|1996.4|2000.7|1999.9|1996.2|1995.4|1902
1639710000000|2021-12-17 03:00:00|1997.7|1996.9|1986.2|1985.4|1997.7|1996.9|1985.7|1984.9|6650
1639713600000|2021-12-17 04:00:00|1985.7|1984.9|1988.2|1987.4|1988.7|1987.9|1981.2|1980.4|8856
1639717200000|2021-12-17 05:00:00|1988.7|1987.9|1983.7|1982.9|1989.2|1988.4|1980.2|1979.4|10368
1639720800000|2021-12-17 06:00:00|1984.2|1983.4|1988.8|1986.8|1992|1990|1984.2|1983.4|6684
1639724400000|2021-12-17 07:00:00|1988.9|1986.9|1991.9|1990.7|1992.5|1991.2|1987.9|1985.9|1407
1639728000000|2021-12-17 08:00:00|1991.6|1990.4|1989.4|1988.2|1994.4|1993.2|1988.9|1987.7|1278
1639731600000|2021-12-17 09:00:00|1989.1|1987.9|1989.4|1988.2|1989.9|1988.7|1982.9|1981.7|1441
1639735200000|2021-12-17 10:00:00|1989.6|1988.4|1987.4|1986.2|1989.9|1988.7|1985.6|1984.4|731
1639738800000|2021-12-17 11:00:00|1987.1|1985.9|1988.9|1987.7|1989.4|1988.2|1985.4|1984.2|571
1639742400000|2021-12-17 12:00:00|1988.6|1987.4|1981.9|1980.7|1989.4|1988.2|1980.9|1979.7|605
1639746000000|2021-12-17 13:00:00|1982.1|1980.9|1983.9|1982.7|1984.6|1983.4|1979.9|1978.7|582
1639749600000|2021-12-17 14:00:00|1984.4|1983.2|1982.6|1981.4|1984.6|1983.4|1977.4|1976.2|1799
1639753200000|2021-12-17 15:00:00|1982.4|1981.2|1987.9|1986.7|1989.9|1988.7|1976.1|1974.9|2075
1639756800000|2021-12-17 16:00:00|1988.1|1986.9|1985.9|1984.7|1991.4|1990.2|1982.6|1981.4|1598
1639760400000|2021-12-17 17:00:00|1985.4|1984.2|1987.4|1986.2|1988.9|1987.7|1982.4|1981.2|630
1639764000000|2021-12-17 18:00:00|1987.9|1986.7|1992.4|1991.2|1992.4|1991.2|1986.4|1985.2|524
1639767600000|2021-12-17 19:00:00|1991.9|1990.7|1989.4|1988.2|1992.9|1991.7|1987.9|1986.7|427
1639771200000|2021-12-17 20:00:00|1989.1|1987.9|1979.7|1977.7|1990.9|1989.7|1979.6|1977.6|1428
1639774800000|2021-12-17 21:00:00|1979.9|1977.9|1980.1|1978.1|1982.7|1980.7|1979.6|1977.6|10
1639954800000|2021-12-19 23:00:00|1981.8|1979.8|1967.9|1966.7|1982.6|1980.6|1967.4|1966.2|1794
1639958400000|2021-12-20 00:00:00|1966.2|1965.4|1969.4|1968.6|1971.2|1970.4|1960.4|1959.6|8410
1639962000000|2021-12-20 01:00:00|1969.7|1968.9|1957.7|1956.9|1969.7|1968.9|1957.7|1956.9|4133
1639965600000|2021-12-20 02:00:00|1958.2|1957.4|1950.7|1949.9|1958.2|1957.4|1948.2|1947.4|5017
1639969200000|2021-12-20 03:00:00|1950.9|1950.1|1944.2|1943.4|1953.2|1952.4|1943.7|1942.9|5360
1639972800000|2021-12-20 04:00:00|1944.4|1943.6|1944.7|1943.9|1951.4|1950.6|1942.2|1941.4|9260
1639976400000|2021-12-20 05:00:00|1944.4|1943.6|1942.2|1941.4|1946.7|1945.9|1939.7|1938.9|9515
1639980000000|2021-12-20 06:00:00|1941.7|1940.9|1942.1|1940.1|1944.5|1942.9|1939.7|1938.2|2944
1639983600000|2021-12-20 07:00:00|1942.2|1940.2|1941.4|1940.2|1942.8|1940.8|1933.2|1931.2|795
1639987200000|2021-12-20 08:00:00|1941.9|1940.7|1939.9|1938.7|1946.4|1945.2|1938.4|1937.2|2494
1639990800000|2021-12-20 09:00:00|1940.1|1938.9|1941.9|1940.7|1942.1|1940.9|1935.1|1933.9|2211
1639994400000|2021-12-20 10:00:00|1942.4|1941.2|1949.9|1948.7|1950.4|1949.2|1941.9|1940.7|1762
1639998000000|2021-12-20 11:00:00|1949.4|1948.2|1951.4|1950.2|1951.4|1950.2|1945.4|1944.2|1364
1640001600000|2021-12-20 12:00:00|1951.6|1950.4|1947.9|1946.7|1952.9|1951.7|1947.9|1946.7|631
1640005200000|2021-12-20 13:00:00|1948.4|1947.2|1950.4|1949.2|1951.4|1950.2|1947.9|1946.7|538
1640008800000|2021-12-20 14:00:00|1950.1|1948.9|1952.4|1951.2|1953.4|1952.2|1946.9|1945.7|2202
1640012400000|2021-12-20 15:00:00|1952.1|1950.9|1949.9|1948.7|1954.9|1953.7|1948.9|1947.7|2210
1640016000000|2021-12-20 16:00:00|1949.4|1948.2|1952.4|1951.2|1952.9|1951.7|1947.4|1946.2|1200
1640019600000|2021-12-20 17:00:00|1951.9|1950.7|1951.4|1950.2|1954.9|1953.7|1950.9|1949.7|811
1640023200000|2021-12-20 18:00:00|1951.6|1950.4|1957.9|1956.7|1958.9|1957.7|1951.4|1950.2|925
1640026800000|2021-12-20 19:00:00|1957.4|1956.2|1960.4|1959.2|1961.4|1960.2|1957.4|1956.2|841
1640030400000|2021-12-20 20:00:00|1960.9|1959.7|1962.1|1960.1|1964.4|1962.4|1958.5|1956.5|927
1640034000000|2021-12-20 21:00:00|1961.9|1959.9|1961.3|1959.3|1963.8|1961.8|1960.8|1958.8|19
1640037600000|2021-12-20 22:00:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.3|1959.3|0
1640041200000|2021-12-20 23:00:00|1961.2|1959.2|1965.9|1964.7|1967.4|1966.2|1959.9|1957.9|1625
1640044800000|2021-12-21 00:00:00|1965.7|1964.9|1966.7|1965.9|1970.2|1969.4|1957.2|1956.4|9573
1640048400000|2021-12-21 01:00:00|1967.2|1966.4|1975.7|1974.9|1975.7|1974.9|1962.7|1961.9|6744
1640052000000|2021-12-21 02:00:00|1975.2|1974.4|1977.2|1976.4|1978.2|1977.4|1974.2|1973.4|3769
1640055600000|2021-12-21 03:00:00|1976.7|1975.9|1974.7|1973.9|1980.2|1979.4|1971.2|1970.4|4161
1640059200000|2021-12-21 04:00:00|1974.2|1973.4|1969.7|1968.9|1974.7|1973.9|1969.4|1968.6|3532
1640062800000|2021-12-21 05:00:00|1970.2|1969.4|1970.2|1969.4|1972.2|1971.4|1967.2|1966.4|7652
1640066400000|2021-12-21 06:00:00|1970.7|1969.9|1973.1|1971.1|1973.9|1971.9|1969.2|1968|2786
1640070000000|2021-12-21 07:00:00|1973|1971|1967.9|1966.7|1974.4|1972.7|1966.9|1965.7|1267
1640073600000|2021-12-21 08:00:00|1967.6|1966.4|1965.9|1964.7|1967.6|1966.4|1961.9|1960.7|1193
1640077200000|2021-12-21 09:00:00|1965.6|1964.4|1964.4|1963.2|1967.9|1966.7|1964.4|1963.2|496
1640080800000|2021-12-21 10:00:00|1964.6|1963.4|1968.9|1967.7|1969.4|1968.2|1963.9|1962.7|590
1640084400000|2021-12-21 11:00:00|1968.6|1967.4|1970.4|1969.2|1970.9|1969.7|1967.4|1966.2|873
1640088000000|2021-12-21 12:00:00|1969.9|1968.7|1969.9|1968.7|1971.6|1970.4|1969.9|1968.7|301
1640091600000|2021-12-21 13:00:00|1970.1|1968.9|1969.9|1968.7|1970.4|1969.2|1967.4|1966.2|476
1640095200000|2021-12-21 14:00:00|1970.1|1968.9|1969.9|1968.7|1971.9|1970.7|1967.9|1966.7|1826
1640098800000|2021-12-21 15:00:00|1970.4|1969.2|1972.4|1971.2|1974.4|1973.2|1967.9|1966.7|1637
1640102400000|2021-12-21 16:00:00|1972.9|1971.7|1977.9|1976.7|1979.4|1978.2|1971.9|1970.7|958
1640106000000|2021-12-21 17:00:00|1977.4|1976.2|1981.9|1980.7|1981.9|1980.7|1977.4|1976.2|1301
1640109600000|2021-12-21 18:00:00|1981.4|1980.2|1979.9|1978.7|1981.4|1980.2|1977.9|1976.7|1057
1640113200000|2021-12-21 19:00:00|1979.4|1978.2|1981.4|1980.2|1981.9|1980.7|1979.4|1978.2|1134
1640116800000|2021-12-21 20:00:00|1980.9|1979.7|1979.5|1977.5|1980.9|1979.7|1975.6|1973.6|917
1640120400000|2021-12-21 21:00:00|1979.4|1977.4|1980.3|1978.3|1981.1|1979.1|1978.3|1976.3|10
1640124000000|2021-12-21 22:00:00|1980.4|1978.4|1980|1978|1980.6|1978.6|1979.9|1977.9|0
1640127600000|2021-12-21 23:00:00|1980.1|1978.1|1975.4|1974.2|1981.2|1979.2|1973.9|1972.7|1012
1640131200000|2021-12-22 00:00:00|1975.2|1974.4|1967.2|1966.4|1980.2|1979.4|1967.2|1966.4|6660
1640134800000|2021-12-22 01:00:00|1967.7|1966.9|1967.7|1966.9|1972.2|1971.4|1966.2|1965.4|2299
1640138400000|2021-12-22 02:00:00|1968.2|1967.4|1967.2|1966.4|1970.2|1969.4|1966.2|1965.4|1667
1640142000000|2021-12-22 03:00:00|1967.7|1966.9|1972.2|1971.4|1972.7|1971.9|1965.7|1964.9|1911
1640145600000|2021-12-22 04:00:00|1972.7|1971.9|1971.2|1970.4|1973.7|1972.9|1970.7|1969.9|1438
1640149200000|2021-12-22 05:00:00|1971.7|1970.9|1969.2|1968.4|1972.2|1971.4|1966.7|1965.9|6990
1640152800000|2021-12-22 06:00:00|1969.7|1968.9|1968.7|1966.7|1971.7|1970.9|1968.2|1966.2|3461
1640156400000|2021-12-22 07:00:00|1969|1967|1968.4|1967.2|1970.6|1968.6|1968.4|1966.4|273
1640160000000|2021-12-22 08:00:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1965.9|1964.7|789
1640163600000|2021-12-22 09:00:00|1967.9|1966.7|1968.6|1967.4|1969.4|1968.2|1967.4|1966.2|328
1640167200000|2021-12-22 10:00:00|1968.4|1967.2|1970.9|1969.7|1971.4|1970.2|1968.4|1967.2|337
1640170800000|2021-12-22 11:00:00|1970.4|1969.2|1970.9|1969.7|1971.4|1970.2|1969.4|1968.2|442
1640174400000|2021-12-22 12:00:00|1971.4|1970.2|1968.9|1967.7|1971.9|1970.7|1968.4|1967.2|842
1640178000000|2021-12-22 13:00:00|1969.1|1967.9|1966.9|1965.7|1969.4|1968.2|1965.9|1964.7|654
1640181600000|2021-12-22 14:00:00|1967.1|1965.9|1969.9|1968.7|1970.9|1969.7|1966.4|1965.2|1486
1640185200000|2021-12-22 15:00:00|1970.4|1969.2|1978.4|1977.2|1978.9|1977.7|1969.4|1968.2|1451
1640188800000|2021-12-22 16:00:00|1977.9|1976.7|1981.4|1980.2|1981.9|1980.7|1976.4|1975.2|783
1640192400000|2021-12-22 17:00:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1980.4|1979.2|493
1640196000000|2021-12-22 18:00:00|1981.4|1980.2|1980.9|1979.7|1981.9|1980.7|1979.9|1978.7|327
1640199600000|2021-12-22 19:00:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1979.4|1978.2|383
1640203200000|2021-12-22 20:00:00|1981.4|1980.2|1983.5|1981.5|1984.4|1982.4|1980.9|1978.9|690
1640206800000|2021-12-22 21:00:00|1983.4|1981.4|1983.4|1981.4|1984|1982|1982.5|1980.5|17
1640210400000|2021-12-22 22:00:00|1983.5|1981.5|1983.4|1981.4|1983.6|1981.6|1983.4|1981.4|0
1640214000000|2021-12-22 23:00:00|1983.5|1981.5|1981.4|1980.2|1986.2|1984.2|1980.9|1979.7|1203
1640217600000|2021-12-23 00:00:00|1981.2|1980.4|1984.2|1983.4|1984.2|1983.4|1978.2|1977.4|5041
1640221200000|2021-12-23 01:00:00|1983.7|1982.9|1979.7|1978.9|1983.7|1982.9|1979.2|1978.4|1795
1640224800000|2021-12-23 02:00:00|1979.4|1978.6|1981.7|1980.9|1982.2|1981.4|1979.2|1978.4|982
1640228400000|2021-12-23 03:00:00|1981.2|1980.4|1984.7|1983.9|1985.2|1984.4|1981.2|1980.4|2665
1640232000000|2021-12-23 04:00:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1982.7|1981.9|2328
1640235600000|2021-12-23 05:00:00|1985.2|1984.4|1989.7|1988.9|1989.7|1988.9|1984.2|1983.4|5136
1640239200000|2021-12-23 06:00:00|1990.2|1989.4|1988.3|1986.3|1990.7|1989.9|1987.5|1985.5|2794
1640242800000|2021-12-23 07:00:00|1988.2|1986.2|1985.4|1984.2|1988.8|1986.8|1985.4|1984.2|1038
1640246400000|2021-12-23 08:00:00|1984.9|1983.7|1987.9|1986.7|1988.9|1987.7|1984.9|1983.7|965
1640250000000|2021-12-23 09:00:00|1987.4|1986.2|1986.9|1985.7|1988.4|1987.2|1985.9|1984.7|866
1640253600000|2021-12-23 10:00:00|1986.4|1985.2|1987.9|1986.7|1988.4|1987.2|1986.4|1985.2|309
1640257200000|2021-12-23 11:00:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|280
1640260800000|2021-12-23 12:00:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|335
1640264400000|2021-12-23 13:00:00|1988.9|1987.7|1986.4|1985.2|1988.9|1987.7|1985.4|1984.2|669
1640268000000|2021-12-23 14:00:00|1986.9|1985.7|1991.9|1990.7|1991.9|1990.7|1986.4|1985.2|1606
1640271600000|2021-12-23 15:00:00|1991.6|1990.4|1995.9|1994.7|1995.9|1994.7|1990.9|1989.7|1374
1640275200000|2021-12-23 16:00:00|1995.4|1994.2|1996.9|1995.7|1996.9|1995.7|1994.9|1993.7|710
1640278800000|2021-12-23 17:00:00|1996.4|1995.2|1995.4|1994.2|1996.4|1995.2|1994.9|1993.7|451
1640282400000|2021-12-23 18:00:00|1994.9|1993.7|1996.4|1995.2|1996.9|1995.7|1994.9|1993.7|356
1640286000000|2021-12-23 19:00:00|1996.6|1995.4|1997.9|1996.7|1998.4|1997.2|1995.9|1994.7|410
1640289600000|2021-12-23 20:00:00|1997.6|1996.4|1996.4|1994.4|2000.9|1998.9|1995.9|1993.9|733
1640293200000|2021-12-23 21:00:00|1996.1|1994.1|1996|1994|1997.2|1995.2|1996|1994|24
1640300400000|2021-12-23 23:00:00|2000.9|1999.7|1997.4|1996.2|2002.6|2001.4|1997.1|1995.9|898
1640304000000|2021-12-24 00:00:00|1997.2|1996.4|1987.7|1986.9|1997.2|1996.4|1987.7|1986.9|4562
1640307600000|2021-12-24 01:00:00|1988.2|1987.4|1989.2|1988.4|1990.7|1989.9|1987.7|1986.9|1412
1640311200000|2021-12-24 02:00:00|1989.4|1988.6|1990.3|1989.5|1990.8|1990|1988.7|1987.9|473
1640314800000|2021-12-24 03:00:00|1989.8|1989|1989.3|1988.5|1990.8|1990|1988.3|1987.5|915
1640318400000|2021-12-24 04:00:00|1988.8|1988|1988.3|1987.5|1989|1988.2|1987.3|1986.5|950
1640322000000|2021-12-24 05:00:00|1988.8|1988|1988.3|1987.5|1988.8|1988|1985.3|1984.5|3515
1640325600000|2021-12-24 06:00:00|1987.8|1987|1985|1984.2|1988.3|1987.5|1964.5|1963.7|1461
1640329200000|2021-12-24 07:00:00|1985.5|1984.3|1986|1984.8|1986.2|1985|1985.5|1984.3|98
1640332800000|2021-12-24 08:00:00|1985.5|1984.3|1985.5|1984.3|1986|1984.8|1985|1983.8|201
1640336400000|2021-12-24 09:00:00|1986|1984.8|1984.5|1983.3|1986|1984.8|1984.5|1983.3|289
1640340000000|2021-12-24 10:00:00|1985|1983.8|1985.5|1984.3|1985.5|1984.3|1985|1983.8|52
1640343600000|2021-12-24 11:00:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1986|1984.8|46
1640347200000|2021-12-24 12:00:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986.2|1985|43
1640350800000|2021-12-24 13:00:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|83
1640354400000|2021-12-24 14:00:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986.2|1985|44
1640358000000|2021-12-24 15:00:00|||||||||43
1640361600000|2021-12-24 16:00:00|||||||||22
1640365200000|2021-12-24 17:00:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|16
1640368800000|2021-12-24 18:00:00|1985.7|1984.5|1985|1983.8|1985.7|1984.5|1984.5|1983.3|55
1640376000000|2021-12-24 20:00:00|1985.5|1984.3|1985.6|1983.6|1985.6|1984.3|1985.2|1983.6|37
1640559600000|2021-12-26 23:00:00|1983.1|1981.1|1986|1984.8|1990.5|1989.3|1982.7|1980.7|878
1640563200000|2021-12-27 00:00:00|1985.8|1985|1979.8|1979|1988.8|1988|1976.3|1975.5|4106
1640566800000|2021-12-27 01:00:00|1980.3|1979.5|1982.3|1981.5|1984.3|1983.5|1977.8|1977|2547
1640570400000|2021-12-27 02:00:00|1982.8|1982|1982.3|1981.5|1983.3|1982.5|1980.8|1980|607
1640574000000|2021-12-27 03:00:00|1981.8|1981|1980.2|1979.4|1981.8|1981|1979.7|1978.9|913
1640577600000|2021-12-27 04:00:00|1979.7|1978.9|1979.2|1978.4|1981.7|1980.9|1979.2|1978.4|2070
1640581200000|2021-12-27 05:00:00|1979.7|1978.9|1979.7|1978.9|1982.2|1981.4|1978.2|1977.4|4574
1640584800000|2021-12-27 06:00:00|1979.2|1978.4|1981|1979|1981.3|1979.3|1978.7|1977.1|2148
1640588400000|2021-12-27 07:00:00|1980.9|1978.9|1979.9|1978.7|1982.4|1980.4|1978.9|1977.7|234
1640592000000|2021-12-27 08:00:00|1980.1|1978.9|1985.4|1984.2|1985.4|1984.2|1979.6|1978.4|510
1640595600000|2021-12-27 09:00:00|1985.1|1983.9|1986.4|1985.2|1986.9|1985.7|1983.9|1982.7|254
1640599200000|2021-12-27 10:00:00|1986.1|1984.9|1986.9|1985.7|1987.4|1986.2|1985.4|1984.2|273
1640602800000|2021-12-27 11:00:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.4|1984.2|128
1640606400000|2021-12-27 12:00:00|1986.1|1984.9|1987.9|1986.7|1988.4|1987.2|1985.9|1984.7|166
1640610000000|2021-12-27 13:00:00|1988.4|1987.2|1990.4|1989.2|1990.4|1989.2|1987.9|1986.7|652
1640613600000|2021-12-27 14:00:00|1990.9|1989.7|1991.9|1990.7|1993.9|1992.7|1989.9|1988.7|1109
1640617200000|2021-12-27 15:00:00|1991.4|1990.2|1997.9|1996.7|1998.1|1996.9|1991.4|1990.2|1144
1640620800000|2021-12-27 16:00:00|1998.1|1996.9|1998.9|1997.7|2000.6|1999.4|1997.9|1996.7|589
1640624400000|2021-12-27 17:00:00|1999.4|1998.2|2000.9|1999.7|2000.9|1999.7|1999.4|1998.2|265
1640628000000|2021-12-27 18:00:00|2000.4|1999.2|2001.4|2000.2|2001.9|2000.7|1999.9|1998.7|231
1640631600000|2021-12-27 19:00:00|2000.9|1999.7|2001.4|2000.2|2003.4|2002.2|2000.4|1999.2|281
1640635200000|2021-12-27 20:00:00|2000.9|1999.7|2003|2001|2003.2|2001.2|1999.9|1998|351
1640638800000|2021-12-27 21:00:00|2002.7|2000.7|2002.6|2000.6|2003.5|2001.5|2002.1|2000.1|22
1640642400000|2021-12-27 22:00:00|2002.5|2000.5|2002.3|2000.3|2002.6|2000.6|2002.2|2000.2|0
1640646000000|2021-12-27 23:00:00|2002.1|2000.1|1998.4|1997.2|2003.2|2001.2|1997.9|1996.7|1374
1640649600000|2021-12-28 00:00:00|1998.2|1997.4|2004.7|2003.9|2006.2|2005.4|1991.7|1990.9|10694
1640653200000|2021-12-28 01:00:00|2004.2|2003.4|1997.2|1996.4|2004.2|2003.4|1996.2|1995.4|4413
1640656800000|2021-12-28 02:00:00|1996.7|1995.9|1996.7|1995.9|1998.2|1997.4|1995.2|1994.4|2237
1640660400000|2021-12-28 03:00:00|1997.2|1996.4|1999.2|1998.4|2000.2|1999.4|1994.7|1993.9|3291
1640664000000|2021-12-28 04:00:00|1999.7|1998.9|1997.2|1996.4|2000.7|1999.9|1996.7|1995.9|4040
1640667600000|2021-12-28 05:00:00|1997.7|1996.9|2005.7|2004.9|2005.7|2004.9|1997.2|1996.4|10207
1640671200000|2021-12-28 06:00:00|2003.1|2002.3|1998.8|1996.8|2003.6|2002.8|1997.2|1995.2|4035
1640674800000|2021-12-28 07:00:00|1998.9|1996.9|1997.8|1996.6|1999.1|1997.6|1996.4|1994.4|428
1640678400000|2021-12-28 08:00:00|1998.3|1997.1|2001.3|2000.1|2001.3|2000.1|1997.3|1996.1|685
1640682000000|2021-12-28 09:00:00|2001.8|2000.6|2000.8|1999.6|2002.3|2001.1|2000.3|1999.1|784
1640685600000|2021-12-28 10:00:00|||||||||3
1640689200000|2021-12-28 11:00:00|1999.8|1998.6|2000.3|1999.1|2000.8|1999.6|1999.8|1998.6|274
1640692800000|2021-12-28 12:00:00|2000|1998.8|2002.8|2001.6|2003.3|2002.1|1999.8|1998.6|512
1640696400000|2021-12-28 13:00:00|2002.3|2001.1|1999.8|1998.6|2002.8|2001.6|1999.8|1998.6|214
1640700000000|2021-12-28 14:00:00|2000.3|1999.1|2003.3|2002.1|2004.3|2003.1|1999.3|1998.1|1142
1640703600000|2021-12-28 15:00:00|2002.8|2001.6|2003.3|2002.1|2005.3|2004.1|2000.8|1999.6|1664
1640707200000|2021-12-28 16:00:00|2003.8|2002.6|2005.3|2004.1|2005.8|2004.6|2002.3|2001.1|988
1640710800000|2021-12-28 17:00:00|2005.5|2004.3|2002.3|2001.1|2005.8|2004.6|2000.5|1999.3|766
1640714400000|2021-12-28 18:00:00|2001.8|2000.6|2003.3|2002.1|2003.3|2002.1|2000.8|1999.6|343
1640718000000|2021-12-28 19:00:00|2002.8|2001.6|2002.8|2001.6|2002.8|2001.6|2000.8|1999.6|342
1640721600000|2021-12-28 20:00:00|2002.5|2001.3|2003.6|2001.6|2006.2|2004.2|2002.3|2000.3|616
1640725200000|2021-12-28 21:00:00|2003.4|2001.4|2003|2001|2004.9|2002.9|2002.9|2000.9|21
1640728800000|2021-12-28 22:00:00|2003.2|2001.2|2002.9|2000.9|2003.2|2001.2|2002.7|2000.7|0
1640732400000|2021-12-28 23:00:00|2003.3|2001.3|2002.3|2001.1|2006.3|2005.1|2001.5|2000.3|1238
1640736000000|2021-12-29 00:00:00|2002.1|2001.3|2002.6|2001.8|2010.1|2009.3|2001.1|2000.3|7504
1640739600000|2021-12-29 01:00:00|2002.8|2002|1994.6|1993.8|2003.6|2002.8|1994.6|1993.8|5569
1640743200000|2021-12-29 02:00:00|1994.8|1994|1994.1|1993.3|1995.1|1994.3|1991.6|1990.8|2764
1640746800000|2021-12-29 03:00:00|1994.6|1993.8|1996.6|1995.8|1997.6|1996.8|1992.6|1991.8|2084
1640750400000|2021-12-29 04:00:00|1996.1|1995.3|1995.1|1994.3|1997.1|1996.3|1994.1|1993.3|2246
1640754000000|2021-12-29 05:00:00|1994.6|1993.8|1998.6|1997.8|1998.6|1997.8|1992.6|1991.8|8522
1640757600000|2021-12-29 06:00:00|1999.1|1998.3|1996.5|1994.5|2000.1|1999.3|1994.1|1992.3|5389
1640761200000|2021-12-29 07:00:00|1996.4|1994.4|1999.3|1998.1|1999.8|1998.6|1996|1994|735
1640764800000|2021-12-29 08:00:00|1999.8|1998.6|1999.3|1998.1|2000.3|1999.1|1997.8|1996.6|734
1640768400000|2021-12-29 09:00:00|1999|1997.8|1998.8|1997.6|1999.8|1998.6|1997.8|1996.6|519
1640772000000|2021-12-29 10:00:00|1998.3|1997.1|1997.3|1996.1|1998.8|1997.6|1996.8|1995.6|328
1640775600000|2021-12-29 11:00:00|1996.8|1995.6|1996.3|1995.1|1997.3|1996.1|1995.3|1994.1|365
1640779200000|2021-12-29 12:00:00|1996|1994.8|1993.8|1992.6|1996.3|1995.1|1993.8|1992.6|719
1640782800000|2021-12-29 13:00:00|1994.3|1993.1|1993.3|1992.1|1995.3|1994.1|1991.3|1990.1|700
1640786400000|2021-12-29 14:00:00|1993.5|1992.3|1992.3|1991.1|1995.3|1994.1|1991.3|1990.1|1229
1640790000000|2021-12-29 15:00:00|1992.8|1991.6|1996.3|1995.1|1996.3|1995.1|1988|1986.8|1719
1640793600000|2021-12-29 16:00:00|1996|1994.8|1995.3|1994.1|1997.3|1996.1|1993.8|1992.6|988
1640797200000|2021-12-29 17:00:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1992.8|1991.6|280
1640800800000|2021-12-29 18:00:00|1995.8|1994.6|1995.8|1994.6|1996.3|1995.1|1994.8|1993.6|196
1640804400000|2021-12-29 19:00:00|1996|1994.8|1996.8|1995.6|1998.3|1997.1|1995.8|1994.6|227
1640808000000|2021-12-29 20:00:00|1996.3|1995.1|1995|1993|1998.5|1996.5|1994.4|1992.4|439
1640811600000|2021-12-29 21:00:00|1994.8|1992.8|1994.9|1992.9|1996.9|1994.9|1994.1|1992.1|15
1640815200000|2021-12-29 22:00:00|1995|1993|1995|1993|1995.2|1993.2|1995|1993|0
1640818800000|2021-12-29 23:00:00|1995.2|1993.2|1991.3|1990.1|1996.7|1995.1|1990.5|1989.3|1001
1640822400000|2021-12-30 00:00:00|1991.1|1990.3|1992.1|1991.3|1993.1|1992.3|1979.1|1978.3|6333
1640826000000|2021-12-30 01:00:00|1992.3|1991.5|1999.6|1998.8|2001.1|2000.3|1990.6|1989.8|4324
1640829600000|2021-12-30 02:00:00|1999.1|1998.3|1998.1|1997.3|2001.6|2000.8|1997.6|1996.8|1728
1640833200000|2021-12-30 03:00:00|1998.6|1997.8|1994.6|1993.8|1999.6|1998.8|1994.6|1993.8|2322
1640836800000|2021-12-30 04:00:00|1995.1|1994.3|1997.6|1996.8|1999.1|1998.3|1994.6|1993.8|2166
1640840400000|2021-12-30 05:00:00|1997.3|1996.5|1992.1|1991.3|2000.6|1999.8|1992.1|1991.3|10209
1640844000000|2021-12-30 06:00:00|1993.6|1992.8|1996.7|1994.7|1997.8|1995.8|1992.1|1991.3|5564
1640847600000|2021-12-30 07:00:00|1997|1995|1997.3|1996.1|1997.8|1996.6|1994.8|1992.8|360
1640851200000|2021-12-30 08:00:00|1997.8|1996.6|1999.3|1998.1|1999.3|1998.1|1997.3|1996.1|815
1640854800000|2021-12-30 09:00:00|1998.8|1997.6|2001.3|2000.1|2002.3|2001.1|1998.3|1997.1|773
1640858400000|2021-12-30 10:00:00|2001.5|2000.3|1999.8|1998.6|2001.5|2000.3|1999.3|1998.1|448
1640862000000|2021-12-30 11:00:00|1999.3|1998.1|1999.8|1998.6|2001.3|2000.1|1998|1996.8|401
1640865600000|2021-12-30 12:00:00|1999.5|1998.3|1998.8|1997.6|2000.3|1999.1|1998.8|1997.6|301
1640869200000|2021-12-30 13:00:00|1999|1997.8|1999.3|1998.1|1999.8|1998.6|1997.8|1996.6|438
1640872800000|2021-12-30 14:00:00|1999.5|1998.3|1999.8|1998.6|2002.3|2001.1|1998.8|1997.6|661
1640876400000|2021-12-30 15:00:00|2000.3|1999.1|2001.8|2000.6|2002.3|2001.1|1999.8|1998.6|886
1640880000000|2021-12-30 16:00:00|2001.3|2000.1|2000.3|1999.1|2002.8|2001.6|2000.3|1999.1|564
1640883600000|2021-12-30 17:00:00|2000.8|1999.6|1999.3|1998.1|2000.8|1999.6|1999.3|1998.1|535
1640887200000|2021-12-30 18:00:00|1998.8|1997.6|1999.8|1998.6|1999.8|1998.6|1998.3|1997.1|517
1640890800000|2021-12-30 19:00:00|1999.3|1998.1|1998.8|1997.6|1999.8|1998.6|1998.3|1997.1|492
1640894400000|2021-12-30 20:00:00|1998.3|1997.1|1993.8|1991.8|1998.8|1997.6|1991.3|1989.3|696
1640898000000|2021-12-30 21:00:00|1994.1|1992.1|1993.4|1991.4|1994.5|1992.5|1991.8|1989.8|12
1640901600000|2021-12-30 22:00:00|1993.5|1991.5|1993.4|1991.4|1993.6|1991.6|1993.2|1991.2|0
1640905200000|2021-12-30 23:00:00|1994|1992|1992.4|1990.4|1995.4|1993.4|1991.2|1989.2|0
1640908800000|2021-12-31 00:00:00|1992.3|1990.3|1988.9|1986.9|1993.6|1991.6|1986.1|1984.1|0
1640912400000|2021-12-31 01:00:00|1989.1|1987.1|1993.1|1991.1|1993.1|1991.1|1987.2|1985.2|0
1640916000000|2021-12-31 02:00:00|1993|1991|1989.4|1987.4|1993.1|1991.1|1988.5|1986.5|0
1640919600000|2021-12-31 03:00:00|1988.9|1986.9|1989|1987|1989.6|1987.6|1986.6|1984.6|0
1640923200000|2021-12-31 04:00:00|1989.2|1987.2|1989.4|1987.4|1989.7|1987.7|1988.3|1986.3|0
1640926800000|2021-12-31 05:00:00|1989.2|1987.2|1989.1|1987.1|1989.4|1987.4|1987.9|1985.9|0
1640930400000|2021-12-31 06:00:00|1989.6|1987.6|1989.8|1987.8|1990.2|1988.2|1988.7|1986.7|0
1640934000000|2021-12-31 07:00:00|1989.9|1987.9|1991|1989|1991.4|1989.4|1989.7|1987.7|0
1640937600000|2021-12-31 08:00:00|1991.2|1989.2|1992.3|1990.3|1993.2|1991.2|1990.7|1988.7|0
1640941200000|2021-12-31 09:00:00|1992.2|1990.2|1992.5|1990.5|1992.6|1990.6|1990.1|1988.1|0
1640944800000|2021-12-31 10:00:00|1992.6|1990.6|1991.2|1989.2|1992.6|1990.6|1990.3|1988.3|0
1640948400000|2021-12-31 11:00:00|1991.1|1989.1|1989|1987|1991.2|1989.2|1989|1987|0
1640952000000|2021-12-31 12:00:00|1989.4|1987.4|1991.3|1989.3|1991.9|1989.9|1988.2|1986.2|0
1640955600000|2021-12-31 13:00:00|1991.2|1989.2|1992|1990|1992.9|1990.9|1991.2|1989.2|0
1640959200000|2021-12-31 14:00:00|1992.2|1990.2|1993.3|1991.3|1995.8|1993.8|1990.7|1988.7|0
1640962800000|2021-12-31 15:00:00|1993.2|1991.2|1998.8|1996.8|1999.1|1997.1|1990.5|1988.5|0
1640966400000|2021-12-31 16:00:00|1999.1|1997.1|1997.3|1995.3|2000.7|1998.7|1996.6|1994.6|0
1640970000000|2021-12-31 17:00:00|1997.5|1995.5|1999|1997|1999.2|1997.2|1995.9|1993.9|0
1640973600000|2021-12-31 18:00:00|1998.7|1996.7|2001.1|1999.1|2001.5|1999.5|1998.4|1996.4|0
1640977200000|2021-12-31 19:00:00|2001.3|1999.3|2001.2|1999.2|2002.1|2000.1|1999.5|1997.5|0
1640980800000|2021-12-31 20:00:00|2001.3|1999.3|1992.7|1990.7|2003.3|2001.3|1992.6|1990.6|0
1640984400000|2021-12-31 21:00:00|1992.4|1990.4|1995.6|1993.6|1997.1|1995.1|1992.4|1990.4|0
1641164400000|2022-01-02 23:00:00|1999.3|1997.3|1996.1|1994.1|2002.8|2000.8|1994.4|1992.4|0
1641168000000|2022-01-03 00:00:00|1996.3|1994.3|2006.8|2004.8|2008|2006|1996.3|1994.3|0
1641171600000|2022-01-03 01:00:00|2007|2005|1999.4|1997.4|2009.3|2007.3|1999.3|1997.3|0
1641175200000|2022-01-03 02:00:00|1999.3|1997.3|1999.2|1997.2|2000.3|1998.3|1996.8|1994.8|0
1641178800000|2022-01-03 03:00:00|1999.4|1997.4|1997.1|1995.1|1999.4|1997.4|1995.8|1993.8|0
1641182400000|2022-01-03 04:00:00|1997.2|1995.2|1994.6|1992.6|1997.4|1995.4|1992.1|1990.1|0
1641186000000|2022-01-03 05:00:00|1994.7|1992.7|1995.2|1993.2|1996.8|1994.8|1994.6|1992.6|0
1641189600000|2022-01-03 06:00:00|1994.4|1992.4|1995.6|1993.6|1996.2|1994.2|1993.2|1991.2|0
1641193200000|2022-01-03 07:00:00|1995.8|1993.8|1996.1|1994.1|1996.7|1994.7|1992.4|1990.4|0
1641196800000|2022-01-03 08:00:00|1996|1994|1998|1996|2000.8|1998.8|1995.7|1993.7|0
1641200400000|2022-01-03 09:00:00|1998.1|1996.1|1998.6|1996.6|1998.9|1996.9|1997.1|1995.1|0
1641204000000|2022-01-03 10:00:00|1998.5|1996.5|1999.2|1997.2|2000.1|1998.1|1997.9|1995.9|0
1641207600000|2022-01-03 11:00:00|1999.5|1997.5|1999.6|1997.6|2000.4|1998.4|1998.7|1996.7|0
1641211200000|2022-01-03 12:00:00|1999.3|1997.3|1999.6|1997.6|2000.4|1998.4|1998.7|1996.7|0
1641214800000|2022-01-03 13:00:00|1999.9|1997.9|1996.3|1994.3|1999.9|1997.9|1996.1|1994.1|0
1641218400000|2022-01-03 14:00:00|1996.2|1994.2|1991.1|1989.1|1998|1996|1987.8|1985.8|0
1641222000000|2022-01-03 15:00:00|1991.3|1989.3|1996.3|1994.3|1999.5|1997.5|1990.5|1988.5|0
1641225600000|2022-01-03 16:00:00|1996.5|1994.5|1993.4|1991.4|1996.7|1994.7|1990.5|1988.5|0
1641229200000|2022-01-03 17:00:00|1993.3|1991.3|1994|1992|1994.8|1992.8|1992|1990|0
1641232800000|2022-01-03 18:00:00|1994.1|1992.1|1994.7|1992.7|1995|1993|1992.5|1990.5|0
1641236400000|2022-01-03 19:00:00|1994.6|1992.6|1997.1|1995.1|1998.2|1996.2|1994.2|1992.2|0
1641240000000|2022-01-03 20:00:00|1997.3|1995.3|1996.8|1994.8|1997.6|1995.6|1990.8|1988.8|0
1641243600000|2022-01-03 21:00:00|1996.7|1994.7|1997.2|1995.2|1997.6|1995.6|1994.7|1992.7|0
1641247200000|2022-01-03 22:00:00|1997.3|1995.3|1997.4|1995.4|1997.5|1995.5|1997.3|1995.3|0
1641250800000|2022-01-03 23:00:00|1997.5|1995.5|2015.8|2014.6|2015.8|2014.6|1996.6|1994.6|2588
1641254400000|2022-01-04 00:00:00|2015.6|2014.8|2017.6|2016.8|2020.6|2019.8|2004.8|2004|11277
1641258000000|2022-01-04 01:00:00|2017.3|2016.5|2018.5|2017.7|2022|2021.2|2014.6|2013.8|7103
1641261600000|2022-01-04 02:00:00|2019|2018.2|2018|2017.2|2020|2019.2|2016|2015.2|3189
1641265200000|2022-01-04 03:00:00|2017.5|2016.7|2025.5|2024.7|2027|2026.2|2015.5|2014.7|4472
1641268800000|2022-01-04 04:00:00|2026|2025.2|2031|2030.2|2032|2031.2|2025|2024.2|5892
1641272400000|2022-01-04 05:00:00|2031.5|2030.7|2028.5|2027.7|2032.5|2031.7|2028.5|2027.7|10780
1641276000000|2022-01-04 06:00:00|2029|2028.2|2028.1|2026.1|2031.5|2030.7|2026.6|2024.6|4323
1641279600000|2022-01-04 07:00:00|2028|2026|2027.7|2026.5|2028|2026.5|2025.3|2023.3|424
1641283200000|2022-01-04 08:00:00|2027.4|2026.2|2027.2|2026|2028.7|2027.5|2026.2|2025|1590
1641286800000|2022-01-04 09:00:00|2027.7|2026.5|2028.7|2027.5|2028.9|2027.7|2026.7|2025.5|631
1641290400000|2022-01-04 10:00:00|2028.9|2027.7|2032.9|2031.7|2033.7|2032.5|2028.9|2027.7|1055
1641294000000|2022-01-04 11:00:00|2032.7|2031.5|2034.7|2033.5|2035.2|2034|2032.2|2031|653
1641297600000|2022-01-04 12:00:00|2034.9|2033.7|2036.7|2035.5|2036.7|2035.5|2034.2|2033|904
1641301200000|2022-01-04 13:00:00|2036.9|2035.7|2039.2|2038|2039.2|2038|2036.7|2035.5|1299
1641304800000|2022-01-04 14:00:00|2038.7|2037.5|2039.7|2038.5|2041.2|2040|2037.7|2036.5|2287
1641308400000|2022-01-04 15:00:00|2039.2|2038|2036.7|2035.5|2041.7|2040.5|2036.2|2035|3087
1641312000000|2022-01-04 16:00:00|2036.2|2035|2039.7|2038.5|2040.2|2039|2033.7|2032.5|1764
1641315600000|2022-01-04 17:00:00|2039.4|2038.2|2039.2|2038|2041.7|2040.5|2038.7|2037.5|734
1641319200000|2022-01-04 18:00:00|2038.9|2037.7|2035.7|2034.5|2040.7|2039.5|2035.2|2034|1616
1641322800000|2022-01-04 19:00:00|2035.9|2034.7|2039.7|2038.5|2040.2|2039|2035.7|2034.5|1228
1641326400000|2022-01-04 20:00:00|2039.2|2038|2041.5|2039.5|2043.6|2041.6|2039.2|2038|1470
1641330000000|2022-01-04 21:00:00|2041.2|2039.2|2042.3|2040.3|2042.6|2040.6|2040.9|2038.9|16
1641333600000|2022-01-04 22:00:00|2042.2|2040.2|2042|2040|2042.2|2040.2|2041.9|2039.9|0
1641337200000|2022-01-04 23:00:00|2042.1|2040.1|2038.7|2037.5|2042.3|2040.3|2034.7|2033.5|1477
1641340800000|2022-01-05 00:00:00|2038.5|2037.7|2041.5|2040.7|2042.5|2041.7|2033.2|2032.4|11451
1641344400000|2022-01-05 01:00:00|2042|2041.2|2037.5|2036.7|2042.5|2041.7|2035|2034.2|5186
1641348000000|2022-01-05 02:00:00|2037|2036.2|2039.5|2038.7|2039.5|2038.7|2036|2035.2|2455
1641351600000|2022-01-05 03:00:00|2039.7|2038.9|2037.5|2036.7|2040.5|2039.7|2037.5|2036.7|2660
1641355200000|2022-01-05 04:00:00|2037|2036.2|2036|2035.2|2038.5|2037.7|2035|2034.2|2661
1641358800000|2022-01-05 05:00:00|2036.5|2035.7|2039.5|2038.7|2042|2041.2|2035.5|2034.7|8861
1641362400000|2022-01-05 06:00:00|2040|2039.2|2040.8|2038.8|2042.2|2040.7|2039.1|2037.1|3710
1641366000000|2022-01-05 07:00:00|2041|2039|2043.2|2042|2043.7|2042.5|2040.5|2038.5|663
1641369600000|2022-01-05 08:00:00|2043.4|2042.2|2042.2|2041|2045.2|2044|2040.7|2039.5|1483
1641373200000|2022-01-05 09:00:00|2042.4|2041.2|2043.2|2042|2044.2|2043|2041.2|2040|925
1641376800000|2022-01-05 10:00:00|2043.4|2042.2|2042.2|2041|2043.7|2042.5|2041.7|2040.5|526
1641380400000|2022-01-05 11:00:00|2042.4|2041.2|2042.7|2041.5|2043.2|2042|2041.2|2040|774
1641384000000|2022-01-05 12:00:00|2042.4|2041.2|2044.2|2043|2044.2|2043|2042.2|2041|555
1641387600000|2022-01-05 13:00:00|2044.7|2043.5|2043.9|2042.7|2045.7|2044.5|2042.4|2041.2|808
1641391200000|2022-01-05 14:00:00|2044.2|2043|2046.2|2045|2046.7|2045.5|2042.7|2041.5|1482
1641394800000|2022-01-05 15:00:00|2045.9|2044.7|2049.7|2048.5|2050.7|2049.5|2044.2|2043|1842
1641398400000|2022-01-05 16:00:00|2049.9|2048.7|2046.7|2045.5|2050.7|2049.5|2046.7|2045.5|1638
1641402000000|2022-01-05 17:00:00|2046.2|2045|2046.2|2045|2049.2|2048|2046.2|2045|414
1641405600000|2022-01-05 18:00:00|2045.7|2044.5|2045.7|2044.5|2046.7|2045.5|2043.7|2042.5|455
1641409200000|2022-01-05 19:00:00|2045.9|2044.7|2036.7|2035.5|2047.7|2046.5|2034.2|2033|1362
1641412800000|2022-01-05 20:00:00|2036.2|2035|2030.7|2028.7|2038.5|2036.5|2029.3|2027.3|2033
1641416400000|2022-01-05 21:00:00|2030.6|2028.6|2030.2|2028.2|2031.3|2029.3|2028.1|2026.1|7
1641420000000|2022-01-05 22:00:00|2030|2028|2030.1|2028.1|2030.5|2028.5|2030|2028|0
1641423600000|2022-01-05 23:00:00|2030.3|2028.3|2025.2|2024|2032.5|2030.5|2023.9|2022.7|1907
1641427200000|2022-01-06 00:00:00|2025|2024.2|2022.5|2021.7|2031|2030.2|2019|2018.2|10388
1641430800000|2022-01-06 01:00:00|2023|2022.2|2017.5|2016.7|2024.5|2023.7|2017|2016.2|5934
1641434400000|2022-01-06 02:00:00|2018|2017.2|2008.3|2007.5|2018.5|2017.7|2005.8|2005|6124
1641438000000|2022-01-06 03:00:00|2007.8|2007|2000.5|1999.7|2008.8|2008|1996.8|1996|8810
1641441600000|2022-01-06 04:00:00|2000.3|1999.5|2002.3|2001.5|2003.3|2002.5|1998.3|1997.5|5445
1641445200000|2022-01-06 05:00:00|2001.8|2001|1996.8|1996|2005.8|2005|1996.8|1996|11261
1641448800000|2022-01-06 06:00:00|1997.3|1996.5|1996.3|1994.3|1997.8|1997|1993.9|1991.9|6905
1641452400000|2022-01-06 07:00:00|1995.9|1993.9|2001.5|2000.3|2004.5|2003.3|1995.8|1993.8|1616
1641456000000|2022-01-06 08:00:00|2001.7|2000.5|2005.5|2004.3|2005.5|2004.3|1997.5|1996.3|3151
1641459600000|2022-01-06 09:00:00|2005|2003.8|2007|2005.8|2007|2005.8|2003|2001.8|1254
1641463200000|2022-01-06 10:00:00|2007.2|2006|2011|2009.8|2012.5|2011.3|2006|2004.8|1511
1641466800000|2022-01-06 11:00:00|2010.7|2009.5|2007.5|2006.3|2011|2009.8|2006.5|2005.3|1027
1641470400000|2022-01-06 12:00:00|2008|2006.8|2009|2007.8|2010|2008.8|2007|2005.8|558
1641474000000|2022-01-06 13:00:00|2008.7|2007.5|2009.5|2008.3|2010.5|2009.3|2007.5|2006.3|888
1641477600000|2022-01-06 14:00:00|2009.2|2008|2007.2|2006|2016.5|2015.3|2006.5|2005.3|3136
1641481200000|2022-01-06 15:00:00|2007|2005.8|2010|2008.8|2012.5|2011.3|2002.5|2001.3|2766
1641484800000|2022-01-06 16:00:00|2010.5|2009.3|2011.5|2010.3|2012.5|2011.3|2007|2005.8|1811
1641488400000|2022-01-06 17:00:00|2011.2|2010|2014|2012.8|2016.5|2015.3|2010.5|2009.3|1046
1641492000000|2022-01-06 18:00:00|2013.5|2012.3|2011|2009.8|2014.5|2013.3|2009.5|2008.3|773
1641495600000|2022-01-06 19:00:00|2011.2|2010|2012.5|2011.3|2013.7|2012.5|2009|2007.8|694
1641499200000|2022-01-06 20:00:00|2013|2011.8|2008.9|2006.9|2015|2013.8|2005.2|2003.2|1162
1641502800000|2022-01-06 21:00:00|2008.8|2006.8|2009.4|2007.4|2009.8|2007.8|2008.1|2006.1|40
1641506400000|2022-01-06 22:00:00|2009.3|2007.3|2009.6|2007.6|2009.6|2007.6|2009.2|2007.2|0
1641510000000|2022-01-06 23:00:00|2009.7|2007.7|2006|2004.8|2013.7|2011.7|2006|2004.8|1989
1641513600000|2022-01-07 00:00:00|2005.8|2005|2010.8|2010|2016.8|2016|2005.8|2005|7918
1641517200000|2022-01-07 01:00:00|2010.3|2009.5|1994.3|1993.5|2010.8|2010|1991.8|1991|8461
1641520800000|2022-01-07 02:00:00|1993.8|1993|1989.8|1989|1994.3|1993.5|1980.8|1980|7625
1641524400000|2022-01-07 03:00:00|1990.3|1989.5|1992.8|1992|1994.8|1994|1987.8|1987|4026
1641528000000|2022-01-07 04:00:00|1992.3|1991.5|1992.3|1991.5|1994.3|1993.5|1990|1989.2|3114
1641531600000|2022-01-07 05:00:00|1992.8|1992|1996.8|1996|1997.8|1997|1990.8|1990|8244
1641535200000|2022-01-07 06:00:00|1995.8|1995|1994.2|1992.2|1995.8|1995|1990.5|1988.7|4899
1641538800000|2022-01-07 07:00:00|1994.5|1992.5|1996.5|1995.3|1996.5|1995.3|1992.2|1990.2|724
1641542400000|2022-01-07 08:00:00|1996|1994.8|1990.5|1989.3|1997|1995.8|1988|1986.8|1394
1641546000000|2022-01-07 09:00:00|1990|1988.8|1993.5|1992.3|1995.5|1994.3|1989|1987.8|1057
1641549600000|2022-01-07 10:00:00|1993.7|1992.5|1996|1994.8|1996|1994.8|1993|1991.8|422
1641553200000|2022-01-07 11:00:00|1995.7|1994.5|1994|1992.8|1995.7|1994.5|1993.7|1992.5|302
1641556800000|2022-01-07 12:00:00|1994.5|1993.3|1994|1992.8|1995.5|1994.3|1993|1991.8|393
1641560400000|2022-01-07 13:00:00|1994.2|1993|1992|1990.8|1997|1995.8|1989.2|1988|1653
1641564000000|2022-01-07 14:00:00|1991.7|1990.5|1987.5|1986.3|1992.5|1991.3|1987|1985.8|3535
1641567600000|2022-01-07 15:00:00|1987|1985.8|1981.5|1980.3|1988|1986.8|1977.5|1976.3|2682
1641571200000|2022-01-07 16:00:00|1981|1979.8|1990.5|1989.3|1992|1990.8|1980.7|1979.5|1919
1641574800000|2022-01-07 17:00:00|1990|1988.8|1991|1989.8|1991.5|1990.3|1988|1986.8|615
1641578400000|2022-01-07 18:00:00|1990.7|1989.5|1993|1991.8|1994|1992.8|1990|1988.8|663
1641582000000|2022-01-07 19:00:00|1993.5|1992.3|1995|1993.8|1996|1994.8|1991.5|1990.3|729
1641585600000|2022-01-07 20:00:00|1995.5|1994.3|1995|1993|1997|1995.8|1994.5|1992.5|377
1641589200000|2022-01-07 21:00:00|1995.1|1993.1|1994|1992|1996.5|1994.5|1993.3|1991.3|10
1641769200000|2022-01-09 23:00:00|1994.3|1992.3|1989.7|1987.7|1995.5|1993.5|1984.1|1982.1|0
1641772800000|2022-01-10 00:00:00|1989.6|1987.6|1987.8|1985.8|1991.3|1989.3|1984.7|1982.7|0
1641776400000|2022-01-10 01:00:00|1987.7|1985.7|1991.8|1989.8|1993.4|1991.4|1985.1|1983.1|0
1641780000000|2022-01-10 02:00:00|1992|1990|1991.8|1989.8|1993.5|1991.5|1990|1988|0
1641783600000|2022-01-10 03:00:00|1991.9|1989.9|1992.5|1990.5|1993.3|1991.3|1990.3|1988.3|0
1641787200000|2022-01-10 04:00:00|1992.7|1990.7|1996.7|1994.7|1997|1995|1992.5|1990.5|0
1641790800000|2022-01-10 05:00:00|1996.4|1994.4|1997.4|1995.4|1997.7|1995.7|1994.4|1992.4|0
1641794400000|2022-01-10 06:00:00|1997.8|1995.8|1997.3|1995.3|1998.5|1996.5|1996|1994|0
1641798000000|2022-01-10 07:00:00|1997.4|1995.4|2001.1|1999.1|2002.3|2000.3|1997.4|1995.4|0
1641801600000|2022-01-10 08:00:00|2001.4|1999.4|1995.6|1993.6|2002.2|2000.2|1991.6|1989.6|0
1641805200000|2022-01-10 09:00:00|1995.5|1993.5|1997.4|1995.4|1999.8|1997.8|1995.4|1993.4|0
1641808800000|2022-01-10 10:00:00|1997.1|1995.1|1996.3|1994.3|1999.8|1997.8|1995.8|1993.8|0
1641812400000|2022-01-10 11:00:00|1996.4|1994.4|1993|1991|1997|1995|1990.9|1988.9|0
1641816000000|2022-01-10 12:00:00|1993.2|1991.2|1981.9|1979.9|1994|1992|1981.6|1979.6|0
1641819600000|2022-01-10 13:00:00|1981.8|1979.8|1983.8|1981.8|1985.8|1983.8|1981|1979|0
1641823200000|2022-01-10 14:00:00|1984|1982|1970.8|1968.8|1984.9|1982.9|1969.7|1967.7|0
1641826800000|2022-01-10 15:00:00|1970.9|1968.9|1959|1957|1971.2|1969.2|1956.3|1954.3|0
1641830400000|2022-01-10 16:00:00|1958.7|1956.7|1967.2|1965.2|1968.9|1966.9|1956.1|1954.1|0
1641834000000|2022-01-10 17:00:00|1966.9|1964.9|1962.5|1960.5|1967.7|1965.7|1957.8|1955.8|0
1641837600000|2022-01-10 18:00:00|1962.6|1960.6|1974.7|1972.7|1975.7|1973.7|1962.2|1960.2|0
1641841200000|2022-01-10 19:00:00|1974.9|1972.9|1975|1973|1979.1|1977.1|1972.3|1970.3|0
1641844800000|2022-01-10 20:00:00|1975.1|1973.1|1979.6|1977.6|1980.4|1978.4|1970.9|1968.9|0
1641848400000|2022-01-10 21:00:00|1979.3|1977.3|1979|1977|1979.7|1977.7|1977.8|1975.8|0
1641852000000|2022-01-10 22:00:00|1978.8|1976.8|1979.7|1977.7|1979.8|1977.8|1978.8|1976.8|0
1641855600000|2022-01-10 23:00:00|1979.5|1977.5|1992.5|1991.3|1993.7|1992.5|1978.8|1976.8|1629
1641859200000|2022-01-11 00:00:00|1992.3|1991.5|1982.3|1981.5|1994.3|1993.5|1975.3|1974.5|14007
1641862800000|2022-01-11 01:00:00|1982.8|1982|1972.3|1971.5|1985.3|1984.5|1971.3|1970.5|6570
1641866400000|2022-01-11 02:00:00|1972.8|1972|1983.8|1983|1984.3|1983.5|1971.8|1971|3599
1641870000000|2022-01-11 03:00:00|1983.5|1982.7|1986.3|1985.5|1986.8|1986|1981.8|1981|2712
1641873600000|2022-01-11 04:00:00|1986|1985.2|1984.8|1984|1986|1985.2|1981.8|1981|3189
1641877200000|2022-01-11 05:00:00|1984.5|1983.7|1984.3|1983.5|1986.8|1986|1983.8|1983|7936
1641880800000|2022-01-11 06:00:00|1985.8|1985|1983.5|1981.5|1986.8|1986|1981|1979|4709
1641884400000|2022-01-11 07:00:00|1983.4|1981.4|1984.5|1983.3|1985.3|1983.3|1981.5|1979.5|918
1641888000000|2022-01-11 08:00:00|1985|1983.8|1987.5|1986.3|1988|1986.8|1982|1980.8|1794
1641891600000|2022-01-11 09:00:00|1987.2|1986|1992|1990.8|1994.5|1993.3|1987.2|1986|1509
1641895200000|2022-01-11 10:00:00|1992.2|1991|1993|1991.8|1993.5|1992.3|1991.5|1990.3|645
1641898800000|2022-01-11 11:00:00|1993.2|1992|1991.5|1990.3|1993.5|1992.3|1991.5|1990.3|487
1641902400000|2022-01-11 12:00:00|1992|1990.8|1990.5|1989.3|1992.5|1991.3|1989.7|1988.5|421
1641906000000|2022-01-11 13:00:00|1990|1988.8|1989|1987.8|1992.5|1991.3|1988.5|1987.3|960
1641909600000|2022-01-11 14:00:00|1988.5|1987.3|1986.5|1985.3|1991|1989.8|1983.5|1982.3|3054
1641913200000|2022-01-11 15:00:00|1986|1984.8|1988|1986.8|1992.5|1991.3|1985|1983.8|2629
1641916800000|2022-01-11 16:00:00|1988.5|1987.3|1998|1996.8|1999.2|1998|1988|1986.8|3135
1641920400000|2022-01-11 17:00:00|1998.5|1997.3|2000|1998.8|2000.5|1999.3|1997|1995.8|715
1641924000000|2022-01-11 18:00:00|1999.5|1998.3|2001.5|2000.3|2002|2000.8|1998|1996.8|453
1641927600000|2022-01-11 19:00:00|2001|1999.8|2002.5|2001.3|2003.5|2002.3|2000.5|1999.3|493
1641931200000|2022-01-11 20:00:00|2003|2001.8|2004.4|2002.4|2004.6|2002.8|2000.3|1998.3|827
1641934800000|2022-01-11 21:00:00|2004.3|2002.3|2002.5|2000.5|2004.8|2002.8|2002.5|2000.5|15
1641938400000|2022-01-11 22:00:00|2002.6|2000.6|2002.6|2000.6|2002.8|2000.8|2002.4|2000.4|0
1641942000000|2022-01-11 23:00:00|2002.7|2000.7|2002|2000.8|2003.5|2001.5|1998.5|1997.3|1159
1641945600000|2022-01-12 00:00:00|2001.8|2001|2010.5|2009.7|2015|2014.2|2000.3|1999.5|12049
1641949200000|2022-01-12 01:00:00|2010|2009.2|2012.5|2011.7|2013|2012.2|2007|2006.2|5244
1641952800000|2022-01-12 02:00:00|2012|2011.2|2017.5|2016.7|2018|2017.2|2012|2011.2|3768
1641956400000|2022-01-12 03:00:00|2018|2017.2|2019.5|2018.7|2019.5|2018.7|2016.5|2015.7|4115
1641960000000|2022-01-12 04:00:00|2019|2018.2|2016.5|2015.7|2019.5|2018.7|2016|2015.2|3529
1641963600000|2022-01-12 05:00:00|2017|2016.2|2020.5|2019.7|2022|2021.2|2015.5|2014.7|8624
1641967200000|2022-01-12 06:00:00|2019.5|2018.7|2017.5|2015.5|2020|2019.2|2017.5|2015.5|2911
1641970800000|2022-01-12 07:00:00|2017.6|2015.6|2018.2|2017|2019.9|2018.7|2016.4|2014.4|609
1641974400000|2022-01-12 08:00:00|2018.7|2017.5|2012.7|2011.5|2019.2|2018|2012.7|2011.5|1428
1641978000000|2022-01-12 09:00:00|2012.2|2011|2018.2|2017|2018.4|2017.2|2012.2|2011|847
1641981600000|2022-01-12 10:00:00|2017.9|2016.7|2017.7|2016.5|2018.2|2017|2014.7|2013.5|461
1641985200000|2022-01-12 11:00:00|2018.2|2017|2017.2|2016|2019.2|2018|2017.2|2016|1079
1641988800000|2022-01-12 12:00:00|2016.9|2015.7|2018.7|2017.5|2019.7|2018.5|2016.2|2015|643
1641992400000|2022-01-12 13:00:00|2019.2|2018|2021.4|2020.2|2023.7|2022.5|2017.7|2016.5|1281
1641996000000|2022-01-12 14:00:00|2021.7|2020.5|2023.2|2022|2023.7|2022.5|2018.2|2017|1934
1641999600000|2022-01-12 15:00:00|2023.7|2022.5|2019.2|2018|2024.9|2023.7|2017.2|2016|2451
1642003200000|2022-01-12 16:00:00|2018.9|2017.7|2016.2|2015|2020.2|2019|2013.7|2012.5|2416
1642006800000|2022-01-12 17:00:00|2015.9|2014.7|2015.7|2014.5|2017.2|2016|2013.7|2012.5|1127
1642010400000|2022-01-12 18:00:00|2015.2|2014|2011.7|2010.5|2015.7|2014.5|2011.7|2010.5|1043
1642014000000|2022-01-12 19:00:00|2011.2|2010|2011.9|2010.7|2013.7|2012.5|2010.2|2009|1159
1642017600000|2022-01-12 20:00:00|2012.2|2011|2015.4|2013.4|2017.7|2015.7|2010.2|2009|1387
1642021200000|2022-01-12 21:00:00|2015.7|2013.7|2014|2012|2016.7|2014.7|2013.3|2011.3|19
1642024800000|2022-01-12 22:00:00|2014.1|2012.1|2013.9|2011.9|2014.2|2012.2|2013.9|2011.9|0
1642028400000|2022-01-12 23:00:00|2014.1|2012.1|2013.2|2012|2015.6|2013.6|2010.7|2009.5|1323
1642032000000|2022-01-13 00:00:00|2013|2012.2|2011.5|2010.7|2015|2014.2|2009|2008.2|6108
1642035600000|2022-01-13 01:00:00|2012|2011.2|2006.5|2005.7|2012|2011.2|2006|2005.2|3439
1642039200000|2022-01-13 02:00:00|2006|2005.2|2007.5|2006.7|2009.5|2008.7|2005.5|2004.7|1886
1642042800000|2022-01-13 03:00:00|2007|2006.2|2007|2006.2|2007.5|2006.7|2004.5|2003.7|2681
1642046400000|2022-01-13 04:00:00|2007.5|2006.7|2010|2009.2|2010.5|2009.7|2007|2006.2|2403
1642050000000|2022-01-13 05:00:00|2010.5|2009.7|2005|2004.2|2011|2010.2|2004.5|2003.7|7783
1642053600000|2022-01-13 06:00:00|2005.5|2004.7|2009.9|2007.9|2010.7|2008.7|2004.5|2003.7|3997
1642057200000|2022-01-13 07:00:00|2009.6|2007.6|2004.2|2003|2010.2|2008.2|2003.7|2002.5|885
1642060800000|2022-01-13 08:00:00|2003.7|2002.5|2003.7|2002.5|2006.7|2005.5|2003.2|2002|1947
1642064400000|2022-01-13 09:00:00|2003.2|2002|2004.2|2003|2004.7|2003.5|2002.7|2001.5|864
1642068000000|2022-01-13 10:00:00|2003.9|2002.7|2003.7|2002.5|2005.7|2004.5|2003.2|2002|641
1642071600000|2022-01-13 11:00:00|2003.2|2002|2002.2|2001|2004.2|2003|2001.7|2000.5|960
1642075200000|2022-01-13 12:00:00|2002.4|2001.2|2001.7|2000.5|2003.2|2002|2001.7|2000.5|744
1642078800000|2022-01-13 13:00:00|2002.2|2001|2010.2|2009|2010.7|2009.5|2001.2|2000|1518
1642082400000|2022-01-13 14:00:00|2010.7|2009.5|2011.7|2010.5|2012.7|2011.5|2006.7|2005.5|2314
1642086000000|2022-01-13 15:00:00|2012.2|2011|2003.2|2002|2012.7|2011.5|2000.7|1999.5|2351
1642089600000|2022-01-13 16:00:00|2002.7|2001.5|2002.7|2001.5|2004.7|2003.5|2001.2|2000|2850
1642093200000|2022-01-13 17:00:00|2002.2|2001|1994.7|1993.5|2002.2|2001|1993.2|1992|2138
1642096800000|2022-01-13 18:00:00|1994.9|1993.7|1995.7|1994.5|1997.2|1996|1992.7|1991.5|1729
1642100400000|2022-01-13 19:00:00|1995.2|1994|1991.7|1990.5|1996.9|1995.7|1989.7|1988.5|1724
1642104000000|2022-01-13 20:00:00|1991.2|1990|1985.6|1983.6|1991.2|1990|1982.6|1980.6|2268
1642107600000|2022-01-13 21:00:00|1985.8|1983.8|1984.3|1982.3|1986.8|1984.8|1982.8|1980.8|15
1642111200000|2022-01-13 22:00:00|1984.2|1982.2|1984.4|1982.4|1984.5|1982.5|1984.1|1982.1|0
1642114800000|2022-01-13 23:00:00|1985|1983|1981.7|1980.5|1987.7|1986.5|1978.7|1977.5|1712
1642118400000|2022-01-14 00:00:00|1981|1980.9|1975|1974.2|1984|1983.2|1965.5|1964.7|19182
1642122000000|2022-01-14 01:00:00|1975.2|1974.4|1964.3|1963.5|1977.5|1976.7|1963.8|1963|9377
1642125600000|2022-01-14 02:00:00|1963.8|1963|1968.8|1968|1968.8|1968|1961.3|1960.5|8196
1642129200000|2022-01-14 03:00:00|1969.3|1968.5|1971.8|1971|1972.3|1971.5|1966.3|1965.5|5526
1642132800000|2022-01-14 04:00:00|1972.3|1971.5|1975.8|1975|1982.3|1981.5|1971.8|1971|7751
1642136400000|2022-01-14 05:00:00|1976.3|1975.5|1976.8|1976|1979.8|1979|1974.3|1973.5|10617
1642140000000|2022-01-14 06:00:00|1977.3|1976.5|1985.1|1983.1|1986.3|1984.3|1976.3|1975.5|4357
1642143600000|2022-01-14 07:00:00|1985.4|1983.4|1980|1978.8|1987.3|1985.3|1979.2|1978|1418
1642147200000|2022-01-14 08:00:00|1980.2|1979|1981.5|1980.3|1986|1984.8|1978|1976.8|2206
1642150800000|2022-01-14 09:00:00|1981|1979.8|1984.5|1983.3|1986.5|1985.3|1981|1979.8|926
1642154400000|2022-01-14 10:00:00|1985|1983.8|1985|1983.8|1986|1984.8|1983|1981.8|724
1642158000000|2022-01-14 11:00:00|1985.5|1984.3|1984|1982.8|1988|1986.8|1983.5|1982.3|823
1642161600000|2022-01-14 12:00:00|1983.7|1982.5|1975.5|1974.3|1984.5|1983.3|1975|1973.8|991
1642165200000|2022-01-14 13:00:00|1976|1974.8|1975|1973.8|1978.5|1977.3|1972|1970.8|1343
1642168800000|2022-01-14 14:00:00|1974.7|1973.5|1982|1980.8|1982|1980.8|1973.5|1972.3|2241
1642172400000|2022-01-14 15:00:00|1981.5|1980.3|1977.5|1976.3|1982.5|1981.3|1975.5|1974.3|2015
1642176000000|2022-01-14 16:00:00|1977.7|1976.5|1981|1979.8|1982.5|1981.3|1974.2|1973|2213
1642179600000|2022-01-14 17:00:00|1980.5|1979.3|1978|1976.8|1983|1981.8|1977.5|1976.3|866
1642183200000|2022-01-14 18:00:00|1977.7|1976.5|1982|1980.8|1983|1981.8|1976|1974.8|552
1642186800000|2022-01-14 19:00:00|1982.5|1981.3|1983|1981.8|1985|1983.8|1980|1978.8|820
1642190400000|2022-01-14 20:00:00|1983.5|1982.3|1989.9|1987.9|1991.2|1989.2|1983.5|1982.3|1869
1642194000000|2022-01-14 21:00:00|1989.8|1987.8|1989.5|1987.5|1990.9|1988.9|1987.9|1985.9|24
1642374000000|2022-01-16 23:00:00|1988.7|1986.7|1987|1985.8|1990.9|1989.3|1983.6|1981.6|1431
1642377600000|2022-01-17 00:00:00|1986.8|1986|1999.3|1998.5|2000.8|2000|1984.8|1984|10702
1642381200000|2022-01-17 01:00:00|1998.8|1998|1989.8|1989|1999.8|1999|1989.8|1989|4796
1642384800000|2022-01-17 02:00:00|1990.3|1989.5|1984.8|1984|1990.3|1989.5|1982.8|1982|3097
1642388400000|2022-01-17 03:00:00|1985|1984.2|1988.3|1987.5|1989.3|1988.5|1984.3|1983.5|2001
1642392000000|2022-01-17 04:00:00|1988|1987.2|1985.8|1985|1988.3|1987.5|1984.8|1984|1739
1642395600000|2022-01-17 05:00:00|1985.5|1984.7|1985.8|1985|1987.8|1987|1985.3|1984.5|4566
1642399200000|2022-01-17 06:00:00|1986.8|1986|1990|1988|1990.8|1988.8|1985.5|1984.7|2320
1642402800000|2022-01-17 07:00:00|1989.9|1987.9|1988.5|1987.3|1991.5|1989.5|1987.5|1986.1|473
1642406400000|2022-01-17 08:00:00|1988|1986.8|1986.5|1985.3|1989|1987.8|1984|1982.8|1061
1642410000000|2022-01-17 09:00:00|1987|1985.8|1988.5|1987.3|1989|1987.8|1985.5|1984.3|626
1642413600000|2022-01-17 10:00:00|1988.7|1987.5|1988.5|1987.3|1989.5|1988.3|1988|1986.8|295
1642417200000|2022-01-17 11:00:00|1988|1986.8|1990|1988.8|1990|1988.8|1988|1986.8|332
1642420800000|2022-01-17 12:00:00|1989.7|1988.5|1991|1989.8|1991|1989.8|1989.5|1988.3|215
1642424400000|2022-01-17 13:00:00|1991.5|1990.3|1990|1988.8|1991.5|1990.3|1989.5|1988.3|398
1642428000000|2022-01-17 14:00:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1988.5|1987.3|529
1642431600000|2022-01-17 15:00:00|1990.2|1989|1990.5|1989.3|1992|1990.8|1989.5|1988.3|460
1642435200000|2022-01-17 16:00:00|1990.7|1989.5|1989.5|1988.3|1991|1989.8|1989.5|1988.3|225
1642438800000|2022-01-17 17:00:00|1989|1987.8|1990|1988.8|1990|1988.8|1989|1987.8|89
1642442400000|2022-01-17 18:00:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1990|1988.8|32
1642446000000|2022-01-17 19:00:00|||||||||2
1642449600000|2022-01-17 20:00:00|1990.4|1988.4|1990.3|1988.3|1990.4|1988.4|1988|1986|51
1642453200000|2022-01-17 21:00:00|||||||||7
1642456800000|2022-01-17 22:00:00|1990.4|1988.4|1990.9|1988.9|1990.9|1988.9|1990.4|1988.4|0
1642460400000|2022-01-17 23:00:00|1991.2|1989.2|1994.7|1993.5|1994.7|1993.5|1988.3|1986.3|972
1642464000000|2022-01-18 00:00:00|1994.5|1993.7|1998.8|1998|2000.3|1999.5|1992.3|1991.5|5433
1642467600000|2022-01-18 01:00:00|1998.3|1997.5|1999.8|1999|2000.8|2000|1993.8|1993|3099
1642471200000|2022-01-18 02:00:00|2000.3|1999.5|2003.8|2003|2008.3|2007.5|1996.3|1995.5|3504
1642474800000|2022-01-18 03:00:00|2004.3|2003.5|1989.8|1989|2004.3|2003.5|1982.8|1982|8300
1642478400000|2022-01-18 04:00:00|1989.5|1988.7|1978.3|1977.5|1993.3|1992.5|1969.3|1968.5|9742
1642482000000|2022-01-18 05:00:00|1977.8|1977|1977.3|1976.5|1983.3|1982.5|1976.3|1975.5|8012
1642485600000|2022-01-18 06:00:00|1977.8|1977|1981.2|1979.2|1982.9|1980.9|1977.3|1976.5|2673
1642489200000|2022-01-18 07:00:00|1981.1|1979.1|1980|1978.8|1981.7|1979.8|1976.7|1975.5|690
1642492800000|2022-01-18 08:00:00|1979.5|1978.3|1971.5|1970.3|1980|1978.8|1968.5|1967.3|2266
1642496400000|2022-01-18 09:00:00|1971.2|1970|1966.5|1965.3|1971.5|1970.3|1961.5|1960.3|1803
1642500000000|2022-01-18 10:00:00|1966.7|1965.5|1968.5|1967.3|1970.5|1969.3|1966|1964.8|1215
1642503600000|2022-01-18 11:00:00|1969|1967.8|1971|1969.8|1971|1969.8|1967.5|1966.3|918
1642507200000|2022-01-18 12:00:00|1970.7|1969.5|1971|1969.8|1971.5|1970.3|1969|1967.8|714
1642510800000|2022-01-18 13:00:00|1971.5|1970.3|1968.5|1967.3|1971.5|1970.3|1967.5|1966.3|945
1642514400000|2022-01-18 14:00:00|1968.7|1967.5|1966|1964.8|1969|1967.8|1963|1961.8|1937
1642518000000|2022-01-18 15:00:00|1965.5|1964.3|1964.5|1963.3|1972|1970.8|1963.5|1962.3|3215
1642521600000|2022-01-18 16:00:00|1965|1963.8|1965.5|1964.3|1966.7|1965.5|1961|1959.8|1981
1642525200000|2022-01-18 17:00:00|1965.2|1964|1958|1956.8|1965.5|1964.3|1958|1956.8|1381
1642528800000|2022-01-18 18:00:00|1958.2|1957|1963|1961.8|1963.5|1962.3|1957.5|1956.3|985
1642532400000|2022-01-18 19:00:00|1963.5|1962.3|1966.5|1965.3|1967.5|1966.3|1960.5|1959.3|690
1642536000000|2022-01-18 20:00:00|1966|1964.8|1961.8|1959.8|1967.5|1966.3|1959.8|1957.8|1158
1642539600000|2022-01-18 21:00:00|1961.7|1959.7|1961.7|1959.7|1963|1961|1960.8|1958.8|19
1642543200000|2022-01-18 22:00:00|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|1961.7|1959.7|0
1642546800000|2022-01-18 23:00:00|1962.5|1960.5|1945|1943.8|1962.9|1960.9|1944.7|1943.5|2093
1642550400000|2022-01-19 00:00:00|1944.8|1944|1940.3|1939.5|1955.8|1955|1936.3|1935.5|16265
1642554000000|2022-01-19 01:00:00|1940.8|1940|1939.8|1939|1950.3|1949.5|1938.8|1938|7602
1642557600000|2022-01-19 02:00:00|1940.3|1939.5|1931.3|1930.5|1943.8|1943|1928.8|1928|6018
1642561200000|2022-01-19 03:00:00|1931|1930.2|1929.3|1928.5|1935.3|1934.5|1925.8|1925|7433
1642564800000|2022-01-19 04:00:00|1928.8|1928|1924.8|1924|1933.8|1933|1924.3|1923.5|6293
1642568400000|2022-01-19 05:00:00|1924.3|1923.5|1918.3|1917.5|1926.3|1925.5|1912.8|1912|13997
1642572000000|2022-01-19 06:00:00|1918.8|1918|1925.5|1923.5|1928|1926|1916.8|1916|4863
1642575600000|2022-01-19 07:00:00|1925.4|1923.4|1924.5|1923.3|1926.8|1924.8|1920.5|1919.3|951
1642579200000|2022-01-19 08:00:00|1924.2|1923|1935.5|1934.3|1935.5|1934.3|1920|1918.8|4733
1642582800000|2022-01-19 09:00:00|1935.2|1934|1941.5|1940.3|1942|1940.8|1933|1931.8|1705
1642586400000|2022-01-19 10:00:00|1941|1939.8|1941.5|1940.3|1941.5|1940.3|1939.2|1938|1228
1642590000000|2022-01-19 11:00:00|1942|1940.8|1944.5|1943.3|1945|1943.8|1939.5|1938.3|1067
1642593600000|2022-01-19 12:00:00|1945|1943.8|1945.5|1944.3|1945.5|1944.3|1941.5|1940.3|1321
1642597200000|2022-01-19 13:00:00|1945.2|1944|1946|1944.8|1947|1945.8|1944.5|1943.3|653
1642600800000|2022-01-19 14:00:00|1946.2|1945|1948|1946.8|1949|1947.8|1944.2|1943|3209
1642604400000|2022-01-19 15:00:00|1948.2|1947|1938.7|1937.5|1948.5|1947.3|1935|1933.8|3906
1642608000000|2022-01-19 16:00:00|1939|1937.8|1942|1940.8|1942|1940.8|1934.5|1933.3|2646
1642611600000|2022-01-19 17:00:00|1942.2|1941|1947|1945.8|1947|1945.8|1942|1940.8|859
1642615200000|2022-01-19 18:00:00|1946.7|1945.5|1943|1941.8|1947.5|1946.3|1942|1940.8|611
1642618800000|2022-01-19 19:00:00|1942.7|1941.5|1939.5|1938.3|1944|1942.8|1935.5|1934.3|741
1642622400000|2022-01-19 20:00:00|1939.2|1938|1931.6|1929.6|1942.2|1941|1929.8|1927.8|853
1642626000000|2022-01-19 21:00:00|1931.9|1929.9|1928.8|1926.8|1932|1930|1927.6|1925.6|63
1642629600000|2022-01-19 22:00:00|1929|1927|1929.1|1927.1|1929.1|1927.1|1928.5|1926.5|0
1642633200000|2022-01-19 23:00:00|1929|1927|1916|1914.8|1930.6|1928.6|1916|1914.8|2150
1642636800000|2022-01-20 00:00:00|1915.8|1915|1927.3|1926.5|1942.8|1942|1915.8|1915|16778
1642640400000|2022-01-20 01:00:00|1927.8|1927|1923.8|1923|1932.3|1931.5|1907.3|1906.5|10946
1642644000000|2022-01-20 02:00:00|1924.3|1923.5|1931.8|1931|1932.3|1931.5|1923.8|1923|3124
1642647600000|2022-01-20 03:00:00|1931.3|1930.5|1939|1938.2|1939.3|1938.5|1929.8|1929|4973
1642651200000|2022-01-20 04:00:00|1939.3|1938.5|1938.8|1938|1943.3|1942.5|1937.3|1936.5|3802
1642654800000|2022-01-20 05:00:00|1939.3|1938.5|1938.3|1937.5|1945.8|1945|1937.3|1936.5|8578
1642658400000|2022-01-20 06:00:00|1937.8|1937|1943.7|1941.7|1944.8|1942.8|1935.5|1933.5|2909
1642662000000|2022-01-20 07:00:00|1943.6|1941.6|1937.5|1936.3|1945|1943|1937.5|1936.3|820
1642665600000|2022-01-20 08:00:00|1938|1936.8|1932.5|1931.3|1939.5|1938.3|1929|1927.8|2706
1642669200000|2022-01-20 09:00:00|1932.7|1931.5|1930.5|1929.3|1933.5|1932.3|1926|1924.8|1002
1642672800000|2022-01-20 10:00:00|1930.7|1929.5|1934.5|1933.3|1935|1933.8|1930.5|1929.3|712
1642676400000|2022-01-20 11:00:00|1934.7|1933.5|1937.5|1936.3|1939|1937.8|1934.7|1933.5|803
1642680000000|2022-01-20 12:00:00|1937.2|1936|1935.7|1934.5|1938|1936.8|1933.7|1932.5|328
1642683600000|2022-01-20 13:00:00|1935.5|1934.3|1935.7|1934.5|1937.2|1936|1934.5|1933.3|609
1642687200000|2022-01-20 14:00:00|1935.5|1934.3|1942.5|1941.3|1943|1941.8|1934.5|1933.3|1531
1642690800000|2022-01-20 15:00:00|1941.5|1940.3|1944.5|1943.3|1945|1943.8|1937.5|1936.3|2596
1642694400000|2022-01-20 16:00:00|1944.7|1943.5|1946.5|1945.3|1947|1945.8|1943|1941.8|1922
1642698000000|2022-01-20 17:00:00|1947|1945.8|1946|1944.8|1950.5|1949.3|1946|1944.8|1636
1642701600000|2022-01-20 18:00:00|1945.5|1944.3|1943.5|1942.3|1946|1944.8|1943|1941.8|823
1642705200000|2022-01-20 19:00:00|1943.7|1942.5|1937|1935.8|1947.5|1946.3|1935.5|1934.3|1097
1642708800000|2022-01-20 20:00:00|1936.7|1935.5|1919.3|1917.3|1938|1936.8|1917.7|1915.7|1554
1642712400000|2022-01-20 21:00:00|1919.4|1917.4|1910.6|1908.6|1920.1|1918.1|1906.3|1904.3|32
1642716000000|2022-01-20 22:00:00|1910.7|1908.7|1910.7|1908.7|1911.4|1909.4|1910|1908|0
1642719600000|2022-01-20 23:00:00|1909.8|1907.8|1912.5|1911.3|1919.2|1918|1905.4|1903.4|2819
1642723200000|2022-01-21 00:00:00|1912.3|1911.5|1910.3|1909.5|1916.3|1915.5|1899.3|1898.5|12065
1642726800000|2022-01-21 01:00:00|1910.8|1910|1914.8|1914|1916|1915.2|1903.8|1903|8052
1642730400000|2022-01-21 02:00:00|1914.3|1913.5|1913.8|1913|1921.3|1920.5|1911.3|1910.5|6736
1642734000000|2022-01-21 03:00:00|1914|1913.2|1914.8|1914|1915.3|1914.5|1907.3|1906.5|5499
1642737600000|2022-01-21 04:00:00|1914.3|1913.5|1915.5|1914.7|1919.8|1919|1913.8|1913|4561
1642741200000|2022-01-21 05:00:00|1915.8|1915|1926.8|1926|1930.8|1930|1914.3|1913.5|10841
1642744800000|2022-01-21 06:00:00|1926.3|1925.5|1929.7|1927.7|1932.1|1930.1|1925.3|1924.5|3583
1642748400000|2022-01-21 07:00:00|1929.6|1927.6|1933.5|1932.3|1935|1933.8|1926.9|1924.9|1246
1642752000000|2022-01-21 08:00:00|1933.2|1932|1935.5|1934.3|1937.5|1936.3|1929.5|1928.3|1713
1642755600000|2022-01-21 09:00:00|1935|1933.8|1936|1934.8|1937.5|1936.3|1931.5|1930.3|828
1642759200000|2022-01-21 10:00:00|1936.5|1935.3|1936|1934.8|1938|1936.8|1934.5|1933.3|681
1642762800000|2022-01-21 11:00:00|1935.5|1934.3|1932.2|1931|1935.5|1934.3|1930|1928.8|813
1642766400000|2022-01-21 12:00:00|1932.5|1931.3|1929.5|1928.3|1932.5|1931.3|1927|1925.8|1011
1642770000000|2022-01-21 13:00:00|1929|1927.8|1927.5|1926.3|1931|1929.8|1927.5|1926.3|599
1642773600000|2022-01-21 14:00:00|1927.7|1926.5|1926.5|1925.3|1933.2|1932|1924|1922.8|2758
1642777200000|2022-01-21 15:00:00|1926.7|1925.5|1926.5|1925.3|1930.5|1929.3|1918|1916.8|4675
1642780800000|2022-01-21 16:00:00|1927|1925.8|1923.5|1922.3|1931.5|1930.3|1920.5|1919.3|3207
1642784400000|2022-01-21 17:00:00|1923.2|1922|1921|1919.8|1924.7|1923.5|1919|1917.8|1362
1642788000000|2022-01-21 18:00:00|1921.5|1920.3|1920.5|1919.3|1924.7|1923.5|1918|1916.8|619
1642791600000|2022-01-21 19:00:00|1920.7|1919.5|1915|1913.8|1923.5|1922.3|1914.5|1913.3|1133
1642795200000|2022-01-21 20:00:00|1914.7|1913.5|1908.4|1906.4|1917.4|1915.4|1908.2|1906.2|1267
1642798800000|2022-01-21 21:00:00|1908.3|1906.3|1903.3|1901.3|1909|1907|1903.1|1901.1|6
1642978800000|2022-01-23 23:00:00|1900.5|1898.5|1909|1907.8|1913.7|1912.5|1900.5|1898.5|1699
1642982400000|2022-01-24 00:00:00|1908.8|1908|1904.3|1903.5|1915.8|1915|1903.8|1903|8215
1642986000000|2022-01-24 01:00:00|1904.8|1904|1917|1916.2|1918.8|1918|1903.3|1902.5|5978
1642989600000|2022-01-24 02:00:00|1917.3|1916.5|1914.8|1914|1919.8|1919|1914.3|1913.5|3022
1642993200000|2022-01-24 03:00:00|1915.3|1914.5|1923.3|1922.5|1925.8|1925|1914.3|1913.5|3665
1642996800000|2022-01-24 04:00:00|1923.5|1922.7|1925.3|1924.5|1926.8|1926|1922.8|1922|3045
1643000400000|2022-01-24 05:00:00|1925.8|1925|1930.3|1929.5|1933.8|1933|1924.8|1924|8737
1643004000000|2022-01-24 06:00:00|1928.8|1928|1931.1|1929.1|1932.7|1930.7|1925.8|1925|3743
1643007600000|2022-01-24 07:00:00|1931.3|1929.3|1924|1922.8|1931.3|1929.3|1923|1921.8|878
1643011200000|2022-01-24 08:00:00|1923.7|1922.5|1917.5|1916.3|1929|1927.8|1917.2|1916|1589
1643014800000|2022-01-24 09:00:00|1918|1916.8|1917.5|1916.3|1919.7|1918.5|1914|1912.8|1404
1643018400000|2022-01-24 10:00:00|1917|1915.8|1908|1906.8|1917.5|1916.3|1904|1902.8|2285
1643022000000|2022-01-24 11:00:00|1907.7|1906.5|1911.5|1910.3|1914|1912.8|1907.5|1906.3|1830
1643025600000|2022-01-24 12:00:00|1911|1909.8|1908|1906.8|1912|1910.8|1907.5|1906.3|1049
1643029200000|2022-01-24 13:00:00|1907.7|1906.5|1902.2|1901|1909.5|1908.3|1902|1900.8|1982
1643032800000|2022-01-24 14:00:00|1902|1900.8|1898.5|1897.3|1908.5|1907.3|1898.5|1897.3|4532
1643036400000|2022-01-24 15:00:00|1899|1897.8|1898.7|1897.5|1903.2|1902|1890|1888.8|6202
1643040000000|2022-01-24 16:00:00|1898.5|1897.3|1884.7|1883.5|1899.5|1898.3|1877.5|1876.3|5165
1643043600000|2022-01-24 17:00:00|1885|1883.8|1883.5|1882.3|1885|1883.8|1871|1869.8|2995
1643047200000|2022-01-24 18:00:00|1883.7|1882.5|1888|1886.8|1889|1887.8|1878.5|1877.3|4367
1643050800000|2022-01-24 19:00:00|1888.2|1887|1886.5|1885.3|1892|1890.8|1874.5|1873.3|3600
1643054400000|2022-01-24 20:00:00|1886|1884.8|1911.3|1909.3|1912.3|1910.3|1885.5|1884.3|2852
1643058000000|2022-01-24 21:00:00|1910.9|1908.9|1916.6|1914.6|1916.9|1914.9|1908.7|1906.7|29
1643061600000|2022-01-24 22:00:00|1916.5|1914.5|1915.5|1913.5|1916.6|1914.6|1914.9|1912.9|0
1643065200000|2022-01-24 23:00:00|1914.9|1912.9|1918.5|1917.3|1918.7|1917.5|1909.4|1907.4|2863
1643068800000|2022-01-25 00:00:00|1918.3|1917.5|1895.8|1895|1919.8|1919|1893.8|1893|16320
1643072400000|2022-01-25 01:00:00|1895.5|1894.7|1891.8|1891|1898.8|1898|1888.3|1887.5|10128
1643076000000|2022-01-25 02:00:00|1891.3|1890.5|1898.8|1898|1899.3|1898.5|1887.8|1887|7499
1643079600000|2022-01-25 03:00:00|1898.3|1897.5|1894.3|1893.5|1900.3|1899.5|1893.3|1892.5|5676
1643083200000|2022-01-25 04:00:00|1893.8|1893|1887.3|1886.5|1896|1895.2|1885.8|1885|7078
1643086800000|2022-01-25 05:00:00|1886.8|1886|1895.8|1895|1896.8|1896|1881.3|1880.5|12330
1643090400000|2022-01-25 06:00:00|1896.3|1895.5|1896.2|1894.2|1900.8|1900|1894.3|1892.6|4090
1643094000000|2022-01-25 07:00:00|1896.4|1894.4|1895|1893.8|1898.9|1896.9|1886.5|1884.9|1548
1643097600000|2022-01-25 08:00:00|1895.5|1894.3|1892.5|1891.3|1898.5|1897.3|1885.5|1884.3|2784
1643101200000|2022-01-25 09:00:00|1893|1891.8|1900|1898.8|1901.5|1900.3|1889.5|1888.3|1298
1643104800000|2022-01-25 10:00:00|1900.5|1899.3|1895|1893.8|1903|1901.8|1894.5|1893.3|1098
1643108400000|2022-01-25 11:00:00|1894.5|1893.3|1892.5|1891.3|1898.5|1897.3|1890.5|1889.3|1108
1643112000000|2022-01-25 12:00:00|1892.7|1891.5|1891|1889.8|1893.5|1892.3|1889|1887.8|866
1643115600000|2022-01-25 13:00:00|1891.2|1890|1889|1887.8|1891.5|1890.3|1884.5|1883.3|1491
1643119200000|2022-01-25 14:00:00|1888.5|1887.3|1881|1879.8|1896.5|1895.3|1880|1878.8|3157
1643122800000|2022-01-25 15:00:00|1881.5|1880.3|1889|1887.8|1895.5|1894.3|1878|1876.8|2927
1643126400000|2022-01-25 16:00:00|1889.2|1888|1888|1886.8|1893.5|1892.3|1885.7|1884.5|1965
1643130000000|2022-01-25 17:00:00|1887.5|1886.3|1889.5|1888.3|1893.5|1892.3|1887|1885.8|1074
1643133600000|2022-01-25 18:00:00|1889.7|1888.5|1904.2|1903|1904.5|1903.3|1887.2|1886|1292
1643137200000|2022-01-25 19:00:00|1904|1902.8|1913|1911.8|1913.5|1912.3|1902|1900.8|1305
1643140800000|2022-01-25 20:00:00|1913.5|1912.3|1899.9|1897.9|1913.5|1912.3|1897.8|1895.8|1346
1643144400000|2022-01-25 21:00:00|1900|1898|1886.7|1884.7|1900.7|1898.7|1884|1882|20
1643148000000|2022-01-25 22:00:00|1886.6|1884.6|1887.9|1885.9|1887.9|1885.9|1886|1884|0
1643151600000|2022-01-25 23:00:00|1887.8|1885.8|1900|1898.8|1904.5|1903.3|1887.6|1885.6|1239
1643155200000|2022-01-26 00:00:00|1899.8|1899|1890.3|1889.5|1906.5|1905.7|1889.3|1888.5|8468
1643158800000|2022-01-26 01:00:00|1889.8|1889|1891.8|1891|1891.8|1891|1885.3|1884.5|4684
1643162400000|2022-01-26 02:00:00|1891.5|1890.7|1890.8|1890|1895.8|1895|1890.3|1889.5|3185
1643166000000|2022-01-26 03:00:00|1891.3|1890.5|1898.8|1898|1899.8|1899|1890.8|1890|2825
1643169600000|2022-01-26 04:00:00|1899.3|1898.5|1896.8|1896|1902.8|1902|1895.8|1895|3723
1643173200000|2022-01-26 05:00:00|1896.3|1895.5|1891.3|1890.5|1897.3|1896.5|1891.3|1890.5|6253
1643176800000|2022-01-26 06:00:00|1890.8|1890|1892.4|1890.4|1894.8|1892.8|1888.8|1888|4306
1643180400000|2022-01-26 07:00:00|1892.9|1890.9|1894|1892.8|1895|1893.8|1889.8|1887.8|676
1643184000000|2022-01-26 08:00:00|1894.2|1893|1905.5|1904.3|1906.5|1905.3|1894|1892.8|2624
1643187600000|2022-01-26 09:00:00|1905|1903.8|1910.5|1909.3|1911.5|1910.3|1904.5|1903.3|1370
1643191200000|2022-01-26 10:00:00|1910.2|1909|1912.7|1911.5|1915|1913.8|1909.5|1908.3|1305
1643194800000|2022-01-26 11:00:00|1913|1911.8|1914.7|1913.5|1915|1913.8|1910|1908.8|1146
1643198400000|2022-01-26 12:00:00|1914.5|1913.3|1914|1912.8|1915|1913.8|1911|1909.8|589
1643202000000|2022-01-26 13:00:00|1913.7|1912.5|1917.5|1916.3|1921.5|1920.3|1913.5|1912.3|1317
1643205600000|2022-01-26 14:00:00|1917|1915.8|1909|1907.8|1917.5|1916.3|1905|1903.8|3749
1643209200000|2022-01-26 15:00:00|1909.2|1908|1901|1899.8|1911.7|1910.5|1897|1895.8|3558
1643212800000|2022-01-26 16:00:00|1900.5|1899.3|1904|1902.8|1906.2|1905|1899|1897.8|1795
1643216400000|2022-01-26 17:00:00|1904.2|1903|1908|1906.8|1909.5|1908.3|1903.5|1902.3|578
1643220000000|2022-01-26 18:00:00|1907.7|1906.5|1904.5|1903.3|1907.7|1906.5|1903|1901.8|650
1643223600000|2022-01-26 19:00:00|1904.7|1903.5|1892.5|1891.3|1914.2|1913|1891.5|1890.3|5632
1643227200000|2022-01-26 20:00:00|1892.2|1891|1887.1|1885.1|1892.7|1891.5|1876.5|1875.3|4151
1643230800000|2022-01-26 21:00:00|1886.8|1884.8|1887.8|1885.8|1889.7|1887.7|1882.1|1880.1|10
1643234400000|2022-01-26 22:00:00|1887.9|1885.9|1889.7|1887.7|1891.2|1889.2|1887.6|1885.6|0
1643238000000|2022-01-26 23:00:00|1889.6|1887.6|1903|1901.8|1903.7|1902.5|1888.7|1886.7|1992
1643241600000|2022-01-27 00:00:00|1902.8|1902|1884.8|1884|1906.3|1905.5|1884.3|1883.5|9641
1643245200000|2022-01-27 01:00:00|1884.5|1883.7|1855|1854.2|1887.3|1886.5|1853.8|1853|12963
1643248800000|2022-01-27 02:00:00|1854.8|1854|1850.3|1849.5|1858.3|1857.5|1843.8|1843|10875
1643252400000|2022-01-27 03:00:00|1850.5|1849.7|1849.3|1848.5|1852.8|1852|1835.8|1835|11002
1643256000000|2022-01-27 04:00:00|1847.8|1847|1843.3|1842.5|1850.8|1850|1839.8|1839|7808
1643259600000|2022-01-27 05:00:00|1843.5|1842.7|1841.8|1841|1846.8|1846|1834.3|1833.5|12365
1643263200000|2022-01-27 06:00:00|1841.6|1840.8|1845.5|1843.5|1848.7|1846.7|1838.6|1837.8|4935
1643266800000|2022-01-27 07:00:00|1845.9|1843.9|1849.3|1848.1|1853.7|1851.7|1845.6|1843.6|1985
1643270400000|2022-01-27 08:00:00|1849.8|1848.6|1863.8|1862.6|1863.8|1862.6|1849.3|1848.1|3440
1643274000000|2022-01-27 09:00:00|1863.3|1862.1|1870.3|1869.1|1871.8|1870.6|1860.3|1859.1|2011
1643277600000|2022-01-27 10:00:00|1870.8|1869.6|1863.3|1862.1|1873.3|1872.1|1862.3|1861.1|1554
1643281200000|2022-01-27 11:00:00|1863.8|1862.6|1872.8|1871.6|1872.8|1871.6|1863.3|1862.1|1026
1643284800000|2022-01-27 12:00:00|1873.3|1872.1|1871.8|1870.6|1874.8|1873.6|1868.3|1867.1|997
1643288400000|2022-01-27 13:00:00|1872.3|1871.1|1880.3|1879.1|1880.8|1879.6|1871.3|1870.1|1078
1643292000000|2022-01-27 14:00:00|1880.1|1878.9|1883.3|1882.1|1887.3|1886.1|1876.8|1875.6|2134
1643295600000|2022-01-27 15:00:00|1883.6|1882.4|1881.3|1880.1|1885.8|1884.6|1871.3|1870.1|2715
1643299200000|2022-01-27 16:00:00|1881.6|1880.4|1884.3|1883.1|1884.6|1883.4|1876.8|1875.6|1816
1643302800000|2022-01-27 17:00:00|1884.6|1883.4|1872.3|1871.1|1884.6|1883.4|1866.8|1865.6|1659
1643306400000|2022-01-27 18:00:00|1872.8|1871.6|1868.8|1867.6|1874.1|1872.9|1860.3|1859.1|2250
1643310000000|2022-01-27 19:00:00|1868.6|1867.4|1868.6|1867.4|1874.6|1873.4|1861.3|1860.1|2817
1643313600000|2022-01-27 20:00:00|1868.8|1867.6|1870.3|1868.3|1876.5|1874.5|1864.8|1863.6|1359
1643317200000|2022-01-27 21:00:00|1870.6|1868.6|1875.4|1873.4|1875.8|1873.8|1867.4|1865.4|2
1643320800000|2022-01-27 22:00:00|1875.3|1873.3|1877.1|1875.1|1879.2|1877.2|1874.2|1872.2|0
1643324400000|2022-01-27 23:00:00|1877.2|1875.2|1869.3|1868.1|1881.1|1879.1|1867.3|1866.1|1778
1643328000000|2022-01-28 00:00:00|1869.1|1868.3|1869.6|1868.8|1872.1|1871.3|1852.1|1851.3|14539
1643331600000|2022-01-28 01:00:00|1870.1|1869.3|1877.2|1876.4|1878.2|1877.4|1866.1|1865.3|7255
1643335200000|2022-01-28 02:00:00|1877.7|1876.9|1881.9|1881.1|1882.7|1881.9|1874.2|1873.4|4322
1643338800000|2022-01-28 03:00:00|1882.2|1881.4|1875.7|1874.9|1882.7|1881.9|1873.7|1872.9|5484
1643342400000|2022-01-28 04:00:00|1876.2|1875.4|1876.7|1875.9|1879.2|1878.4|1872.7|1871.9|6863
1643346000000|2022-01-28 05:00:00|1877.2|1876.4|1877.7|1876.9|1880.2|1879.4|1874.7|1873.9|8526
1643349600000|2022-01-28 06:00:00|1877.2|1876.4|1876|1874|1879.1|1877.4|1875.7|1873.8|4416
1643353200000|2022-01-28 07:00:00|1875.8|1873.8|1875.4|1874.2|1877.6|1875.7|1872.8|1870.8|674
1643356800000|2022-01-28 08:00:00|1874.9|1873.7|1865.9|1864.7|1875.4|1874.2|1860.9|1859.7|3260
1643360400000|2022-01-28 09:00:00|1865.4|1864.2|1861.9|1860.7|1866.9|1865.7|1859.4|1858.2|1395
1643364000000|2022-01-28 10:00:00|1862.4|1861.2|1859.9|1858.7|1862.4|1861.2|1857.1|1855.9|1226
1643367600000|2022-01-28 11:00:00|1859.4|1858.2|1852.4|1851.2|1860.9|1859.7|1849.9|1848.7|2365
1643371200000|2022-01-28 12:00:00|1852.9|1851.7|1845.9|1844.7|1853.4|1852.2|1842.9|1841.7|2472
1643374800000|2022-01-28 13:00:00|1846.4|1845.2|1853.9|1852.7|1858.9|1857.7|1844.4|1843.2|2919
1643378400000|2022-01-28 14:00:00|1854.1|1852.9|1848.4|1847.2|1859.4|1858.2|1848.1|1846.9|4224
1643382000000|2022-01-28 15:00:00|1849.1|1847.9|1857.9|1856.7|1858.4|1857.2|1846.9|1845.7|3285
1643385600000|2022-01-28 16:00:00|1858.1|1856.9|1867.4|1866.2|1867.9|1866.7|1854.9|1853.7|3070
1643389200000|2022-01-28 17:00:00|1866.9|1865.7|1861.4|1860.2|1870.1|1868.9|1860.4|1859.2|1243
1643392800000|2022-01-28 18:00:00|1861.1|1859.9|1864.9|1863.7|1867.9|1866.7|1860.9|1859.7|1241
1643396400000|2022-01-28 19:00:00|1865.1|1863.9|1860.4|1859.2|1867.9|1866.7|1851.4|1850.2|1744
1643400000000|2022-01-28 20:00:00|1860.9|1859.7|1874.6|1872.6|1874.7|1872.7|1859.4|1858.2|1391
1643403600000|2022-01-28 21:00:00|1874.5|1872.5|1874.8|1872.8|1876.5|1874.5|1872.4|1870.4|5
1643583600000|2022-01-30 23:00:00|1870.4|1868.4|1871.9|1870.7|1874.1|1872.9|1863.5|1861.5|1846
1643587200000|2022-01-31 00:00:00|1871.7|1870.9|1883.7|1882.9|1887.7|1886.9|1861.4|1860.6|9759
1643590800000|2022-01-31 01:00:00|1884.2|1883.4|1889.7|1888.9|1892.7|1891.9|1883.7|1882.9|4276
1643594400000|2022-01-31 02:00:00|1890.2|1889.4|1892.2|1891.4|1894.2|1893.4|1888.2|1887.4|2815
1643598000000|2022-01-31 03:00:00|1892.7|1891.9|1899.2|1898.4|1900.2|1899.4|1892.7|1891.9|4369
1643601600000|2022-01-31 04:00:00|1898.2|1897.4|1895.7|1894.9|1900.2|1899.4|1895.2|1894.4|3893
1643605200000|2022-01-31 05:00:00|1895.9|1895.1|1895.7|1894.9|1901.2|1900.4|1891.2|1890.4|11548
1643608800000|2022-01-31 06:00:00|1896.2|1895.4|1894.4|1892.4|1899.3|1897.4|1892.9|1892|6150
1643612400000|2022-01-31 07:00:00|1894.2|1892.2|1894.4|1893.2|1894.9|1893.7|1891.5|1889.5|527
1643616000000|2022-01-31 08:00:00|1893.9|1892.7|1894.9|1893.7|1895.4|1894.2|1888.9|1887.7|1460
1643619600000|2022-01-31 09:00:00|1894.4|1893.2|1894.4|1893.2|1895.9|1894.7|1890.9|1889.7|1171
1643623200000|2022-01-31 10:00:00|1894.1|1892.9|1889.4|1888.2|1894.1|1892.9|1887.9|1886.7|888
1643626800000|2022-01-31 11:00:00|1889.1|1887.9|1887.1|1885.9|1890.4|1889.2|1885.4|1884.2|825
1643630400000|2022-01-31 12:00:00|1886.9|1885.7|1888.4|1887.2|1888.9|1887.7|1882.4|1881.2|1143
1643634000000|2022-01-31 13:00:00|1888.9|1887.7|1889.4|1888.2|1890.4|1889.2|1885.4|1884.2|1272
1643637600000|2022-01-31 14:00:00|1889.1|1887.9|1893.4|1892.2|1893.4|1892.2|1886.9|1885.7|3735
1643641200000|2022-01-31 15:00:00|1892.9|1891.7|1891.4|1890.2|1896.9|1895.7|1888.9|1887.7|3709
1643644800000|2022-01-31 16:00:00|1891.1|1889.9|1896.4|1895.2|1896.9|1895.7|1884.9|1883.7|2347
1643648400000|2022-01-31 17:00:00|1896.6|1895.4|1898.9|1897.7|1899.4|1898.2|1894.4|1893.2|775
1643652000000|2022-01-31 18:00:00|1898.4|1897.2|1899.4|1898.2|1901.1|1899.9|1896.9|1895.7|1100
1643655600000|2022-01-31 19:00:00|1899.1|1897.9|1902.4|1901.2|1903.4|1902.2|1897.9|1896.7|860
1643659200000|2022-01-31 20:00:00|1902.1|1900.9|1913.6|1911.6|1914.7|1912.7|1899.9|1898.7|2377
1643662800000|2022-01-31 21:00:00|1913.4|1911.4|1913.6|1911.6|1913.7|1911.7|1910.4|1908.4|8
1643666400000|2022-01-31 22:00:00|1913.5|1911.5|1913.9|1911.9|1914.4|1912.4|1913.3|1911.3|0
1643670000000|2022-01-31 23:00:00|1914.1|1912.1|1912.4|1911.2|1914.6|1912.6|1908.9|1907.7|1642
1643673600000|2022-02-01 00:00:00|1912.7|1911.9|1919.2|1918.4|1920.7|1919.9|1906.7|1905.9|14039
1643677200000|2022-02-01 01:00:00|1918.7|1917.9|1905.7|1904.9|1919.7|1918.9|1901.7|1900.9|7744
1643680800000|2022-02-01 02:00:00|1906.2|1905.4|1906.2|1905.4|1909.2|1908.4|1902.7|1901.9|2887
1643684400000|2022-02-01 03:00:00|1906.4|1905.6|1900.7|1899.9|1908.7|1907.9|1900.2|1899.4|3561
1643688000000|2022-02-01 04:00:00|1901.2|1900.4|1896.7|1895.9|1901.7|1900.9|1892.7|1891.9|4180
1643691600000|2022-02-01 05:00:00|1896.2|1895.4|1896.2|1895.4|1896.9|1896.1|1892.2|1891.4|5760
1643695200000|2022-02-01 06:00:00|1896.7|1895.9|1894.5|1892.5|1898.2|1897.4|1892.8|1890.8|2911
1643698800000|2022-02-01 07:00:00|1894.3|1892.3|1897.4|1896.2|1899.1|1897.2|1893.5|1891.5|480
1643702400000|2022-02-01 08:00:00|1896.9|1895.7|1901.9|1900.7|1905.9|1904.7|1896.4|1895.2|2773
1643706000000|2022-02-01 09:00:00|1901.4|1900.2|1895.4|1894.2|1902.4|1901.2|1892.4|1891.2|1353
1643709600000|2022-02-01 10:00:00|1895.6|1894.4|1899.4|1898.2|1900.4|1899.2|1894.9|1893.7|975
1643713200000|2022-02-01 11:00:00|1899.9|1898.7|1899.4|1898.2|1902.9|1901.7|1898.9|1897.7|934
1643716800000|2022-02-01 12:00:00|1899.6|1898.4|1900.4|1899.2|1901.9|1900.7|1898.9|1897.7|469
1643720400000|2022-02-01 13:00:00|1899.9|1898.7|1903.9|1902.7|1903.9|1902.7|1899.9|1898.7|580
1643724000000|2022-02-01 14:00:00|1903.4|1902.2|1899.4|1898.2|1903.9|1902.7|1896.4|1895.2|1890
1643727600000|2022-02-01 15:00:00|1899.1|1897.9|1896.9|1895.7|1899.6|1898.4|1890.4|1889.2|3431
1643731200000|2022-02-01 16:00:00|1897.1|1895.9|1900.9|1899.7|1902.4|1901.2|1896.9|1895.7|1486
1643734800000|2022-02-01 17:00:00|1901.1|1899.9|1899.4|1898.2|1901.4|1900.2|1893.9|1892.7|674
1643738400000|2022-02-01 18:00:00|1899.1|1897.9|1897.9|1896.7|1900.4|1899.2|1896.9|1895.7|449
1643742000000|2022-02-01 19:00:00|1897.4|1896.2|1897.4|1896.2|1899.4|1898.2|1895.4|1894.2|427
1643745600000|2022-02-01 20:00:00|1896.9|1895.7|1905.7|1903.7|1907.1|1905.1|1896.9|1895.7|722
1643749200000|2022-02-01 21:00:00|1905.9|1903.9|1908.2|1906.2|1908.9|1906.9|1905|1903|10
1643752800000|2022-02-01 22:00:00|1908.1|1906.1|1908.4|1906.4|1908.6|1906.6|1907|1905|0
1643756400000|2022-02-01 23:00:00|1908.8|1906.8|1910.9|1909.7|1913.7|1911.7|1905.9|1903.9|1375
1643760000000|2022-02-02 00:00:00|1910.7|1909.9|1922.7|1921.9|1924.2|1923.4|1910.7|1909.9|12128
1643763600000|2022-02-02 01:00:00|1922.9|1922.1|1932.2|1931.4|1932.7|1931.9|1921.7|1920.9|5021
1643767200000|2022-02-02 02:00:00|1932.4|1931.6|1929.4|1928.6|1934.2|1933.4|1926.2|1925.4|2848
1643770800000|2022-02-02 03:00:00|1929.2|1928.4|1934.2|1933.4|1936.7|1935.9|1928.7|1927.9|3801
1643774400000|2022-02-02 04:00:00|1933.7|1932.9|1936.4|1935.6|1937.2|1936.4|1933.2|1932.4|2648
1643778000000|2022-02-02 05:00:00|1936.7|1935.9|1936.7|1935.9|1938.2|1937.4|1934.2|1933.4|7432
1643781600000|2022-02-02 06:00:00|1936.2|1935.4|1938.4|1936.4|1940.9|1939.4|1936.2|1935.4|3290
1643785200000|2022-02-02 07:00:00|1938|1936|1935.4|1934.2|1938.3|1936.4|1934.9|1933.1|540
1643788800000|2022-02-02 08:00:00|1934.9|1933.7|1932.9|1931.7|1935.9|1934.7|1931.4|1930.2|1477
1643792400000|2022-02-02 09:00:00|1932.6|1931.4|1939.6|1938.4|1940.4|1939.2|1932.4|1931.2|578
1643796000000|2022-02-02 10:00:00|1939.9|1938.7|1937.1|1935.9|1939.9|1938.7|1936.9|1935.7|516
1643799600000|2022-02-02 11:00:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1935.4|1934.2|468
1643803200000|2022-02-02 12:00:00|1936.4|1935.2|1937.9|1936.7|1938.4|1937.2|1935.9|1934.7|439
1643806800000|2022-02-02 13:00:00|1937.4|1936.2|1935.9|1934.7|1938.6|1937.4|1935.9|1934.7|550
1643810400000|2022-02-02 14:00:00|1935.6|1934.4|1931.4|1930.2|1937.9|1936.7|1930.4|1929.2|1892
1643814000000|2022-02-02 15:00:00|1931.9|1930.7|1931.4|1930.2|1935.4|1934.2|1926.4|1925.2|3162
1643817600000|2022-02-02 16:00:00|1931.9|1930.7|1929.4|1928.2|1931.9|1930.7|1923.9|1922.7|1839
1643821200000|2022-02-02 17:00:00|1929.1|1927.9|1931.4|1930.2|1931.9|1930.7|1927.9|1926.7|621
1643824800000|2022-02-02 18:00:00|1931.6|1930.4|1930.4|1929.2|1931.9|1930.7|1928.4|1927.2|343
1643828400000|2022-02-02 19:00:00|1930.6|1929.4|1931.9|1930.7|1933.4|1932.2|1928.9|1927.7|573
1643832000000|2022-02-02 20:00:00|1931.4|1930.2|1934.2|1932.2|1936|1934|1930.9|1929.7|787
1643835600000|2022-02-02 21:00:00|1934|1932|1928.2|1926.2|1934.7|1932.7|1925.1|1923.1|5
1643839200000|2022-02-02 22:00:00|1928.3|1926.3|1927|1925|1928.4|1926.4|1926.7|1924.7|0
1643842800000|2022-02-02 23:00:00|1927.4|1925.4|1919.4|1918.2|1928.4|1926.4|1917.4|1916.2|1734
1643846400000|2022-02-03 00:00:00|1919.2|1918.4|1923.7|1922.9|1929.2|1928.4|1916.4|1915.6|9000
1643850000000|2022-02-03 01:00:00|1924.2|1923.4|1921.2|1920.4|1927.7|1926.9|1919.2|1918.4|4021
1643853600000|2022-02-03 02:00:00|1921.7|1920.9|1923.7|1922.9|1924.2|1923.4|1919.2|1918.4|2342
1643857200000|2022-02-03 03:00:00|1923.2|1922.4|1922.7|1921.9|1925.2|1924.4|1921.7|1920.9|2060
1643860800000|2022-02-03 04:00:00|1922.2|1921.4|1920.7|1919.9|1924.2|1923.4|1918.7|1917.9|3206
1643864400000|2022-02-03 05:00:00|1920.2|1919.4|1918.2|1917.4|1922.2|1921.4|1917.2|1916.4|6572
1643868000000|2022-02-03 06:00:00|1919.2|1918.4|1919.2|1917.2|1920.3|1919.4|1917.7|1916.7|2899
1643871600000|2022-02-03 07:00:00|1919.5|1917.5|1922.1|1920.9|1922.4|1921.2|1917.9|1916.5|492
1643875200000|2022-02-03 08:00:00|1922.4|1921.2|1923.4|1922.2|1923.4|1922.2|1918.9|1917.7|739
1643878800000|2022-02-03 09:00:00|1922.9|1921.7|1915.1|1913.9|1924.4|1923.2|1914.9|1913.7|913
1643882400000|2022-02-03 10:00:00|1914.9|1913.7|1916.4|1915.2|1918.4|1917.2|1914.4|1913.2|539
1643886000000|2022-02-03 11:00:00|1916.6|1915.4|1918.9|1917.7|1918.9|1917.7|1915.9|1914.7|355
1643889600000|2022-02-03 12:00:00|1918.6|1917.4|1922.4|1921.2|1923.4|1922.2|1916.9|1915.7|607
1643893200000|2022-02-03 13:00:00|1921.9|1920.7|1914.9|1913.7|1922.1|1920.9|1914.9|1913.7|933
1643896800000|2022-02-03 14:00:00|1915.1|1913.9|1913.4|1912.2|1917.9|1916.7|1911.4|1910.2|2639
1643900400000|2022-02-03 15:00:00|1913.9|1912.7|1921.4|1920.2|1922.4|1921.2|1912.4|1911.2|3238
1643904000000|2022-02-03 16:00:00|1920.9|1919.7|1914.4|1913.2|1923.9|1922.7|1914.4|1913.2|1372
1643907600000|2022-02-03 17:00:00|1914.9|1913.7|1912.9|1911.7|1915.9|1914.7|1911.4|1910.2|1327
1643911200000|2022-02-03 18:00:00|1912.4|1911.2|1911.4|1910.2|1915.9|1914.7|1910.9|1909.7|1179
1643914800000|2022-02-03 19:00:00|1911.6|1910.4|1905.4|1904.2|1913.4|1912.2|1904.4|1903.2|654
1643918400000|2022-02-03 20:00:00|1905.6|1904.4|1901.4|1899.4|1909.9|1907.9|1900.4|1898.4|765
1643922000000|2022-02-03 21:00:00|1901.9|1899.9|1915.7|1913.7|1916.5|1914.5|1901.6|1899.6|8
1643925600000|2022-02-03 22:00:00|1915.6|1913.6|1914.2|1912.2|1915.6|1913.6|1912.7|1910.7|0
1643929200000|2022-02-03 23:00:00|1914|1912|1913.4|1912.2|1916.3|1914.3|1910.4|1909.2|1645
1643932800000|2022-02-04 00:00:00|1913.2|1912.4|1916.2|1915.4|1928.2|1927.4|1913.2|1912.4|9326
1643936400000|2022-02-04 01:00:00|1916.7|1915.9|1912.7|1911.9|1918.2|1917.4|1906.2|1905.4|5728
1643940000000|2022-02-04 02:00:00|1913.2|1912.4|1919.2|1918.4|1920.2|1919.4|1912.7|1911.9|2572
1643943600000|2022-02-04 03:00:00|1919.7|1918.9|1921.2|1920.4|1922.7|1921.9|1919.2|1918.4|2560
1643947200000|2022-02-04 04:00:00|1921.7|1920.9|1929.2|1928.4|1930.2|1929.4|1921.2|1920.4|3245
1643950800000|2022-02-04 05:00:00|1928.7|1927.9|1930.7|1929.9|1932.7|1931.9|1928.7|1927.9|6336
1643954400000|2022-02-04 06:00:00|1929.7|1928.9|1930.2|1928.2|1930.9|1930.1|1927.8|1925.8|3813
1643958000000|2022-02-04 07:00:00|1930|1928|1928.9|1927.7|1931.4|1929.4|1926.6|1925.4|523
1643961600000|2022-02-04 08:00:00|1928.4|1927.2|1924.9|1923.7|1930.4|1929.2|1922.6|1921.4|1377
1643965200000|2022-02-04 09:00:00|1924.4|1923.2|1920.9|1919.7|1925.9|1924.7|1920.9|1919.7|972
1643968800000|2022-02-04 10:00:00|1920.4|1919.2|1915.4|1914.2|1921.4|1920.2|1914.4|1913.2|2137
1643972400000|2022-02-04 11:00:00|1915.1|1913.9|1907.9|1906.7|1915.4|1914.2|1907.9|1906.7|1633
1643976000000|2022-02-04 12:00:00|1908.1|1906.9|1915.9|1914.7|1916.9|1915.7|1907.9|1906.7|861
1643979600000|2022-02-04 13:00:00|1916.1|1914.9|1911.1|1909.9|1916.4|1915.2|1908.1|1906.9|1582
1643983200000|2022-02-04 14:00:00|1911.4|1910.2|1919.4|1918.2|1920.1|1918.9|1908.4|1907.2|2928
1643986800000|2022-02-04 15:00:00|1918.9|1917.7|1912.9|1911.7|1924.9|1923.7|1911.9|1910.7|3121
1643990400000|2022-02-04 16:00:00|1912.4|1911.2|1918.4|1917.2|1920.6|1919.4|1910.4|1909.2|1572
1643994000000|2022-02-04 17:00:00|1917.9|1916.7|1922.4|1921.2|1922.4|1921.2|1916.9|1915.7|644
1643997600000|2022-02-04 18:00:00|1922.9|1921.7|1926.4|1925.2|1927.1|1925.9|1922.9|1921.7|936
1644001200000|2022-02-04 19:00:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1922.4|1921.2|720
1644004800000|2022-02-04 20:00:00|1926.6|1925.4|1920.8|1918.8|1931.2|1929.2|1920.4|1918.4|768
1644008400000|2022-02-04 21:00:00|1920.7|1918.7|1917.2|1915.2|1920.8|1918.8|1915.1|1913.1|0
1644188400000|2022-02-06 23:00:00|1917.1|1915.1|1922.4|1921.2|1925.4|1924.2|1911.7|1909.7|1651
1644192000000|2022-02-07 00:00:00|1922.2|1921.4|1919.4|1918.6|1927.7|1926.9|1910.2|1909.4|9638
1644195600000|2022-02-07 01:00:00|1919.7|1918.9|1919.2|1918.4|1923.9|1923.1|1917.2|1916.4|3192
1644199200000|2022-02-07 02:00:00|1919.7|1918.9|1917.4|1916.6|1924.2|1923.4|1916.7|1915.9|2880
1644202800000|2022-02-07 03:00:00|1917.7|1916.9|1921.7|1920.9|1923.2|1922.4|1917.2|1916.4|2343
1644206400000|2022-02-07 04:00:00|1921.2|1920.4|1925.7|1924.9|1927.9|1927.1|1921.2|1920.4|2735
1644210000000|2022-02-07 05:00:00|1926.2|1925.4|1924.7|1923.9|1926.2|1925.4|1923.2|1922.4|4083
1644213600000|2022-02-07 06:00:00|1925.2|1924.4|1926.4|1924.4|1927.9|1927.1|1923.7|1921.7|4166
1644217200000|2022-02-07 07:00:00|1926.6|1924.6|1926.9|1925.7|1930.4|1928.4|1924.9|1923.7|500
1644220800000|2022-02-07 08:00:00|1926.6|1925.4|1922.9|1921.7|1927.9|1926.7|1917.9|1916.7|1613
1644224400000|2022-02-07 09:00:00|1923.4|1922.2|1919.9|1918.7|1924.6|1923.4|1917.1|1915.9|779
1644228000000|2022-02-07 10:00:00|1920.1|1918.9|1920.4|1919.2|1922.9|1921.7|1919.9|1918.7|892
1644231600000|2022-02-07 11:00:00|1920.9|1919.7|1922.4|1921.2|1923.4|1922.2|1919.4|1918.2|592
1644235200000|2022-02-07 12:00:00|1922.6|1921.4|1925.4|1924.2|1926.4|1925.2|1922.4|1921.2|509
1644238800000|2022-02-07 13:00:00|1925.1|1923.9|1926.9|1925.7|1928.1|1926.9|1924.9|1923.7|731
1644242400000|2022-02-07 14:00:00|1926.6|1925.4|1928.4|1927.2|1929.4|1928.2|1925.4|1924.2|1254
1644246000000|2022-02-07 15:00:00|1928.9|1927.7|1927.9|1926.7|1930.4|1929.2|1925.4|1924.2|1547
1644249600000|2022-02-07 16:00:00|1927.4|1926.2|1924.9|1923.7|1928.9|1927.7|1921.9|1920.7|1278
1644253200000|2022-02-07 17:00:00|1924.6|1923.4|1924.9|1923.7|1925.9|1924.7|1922.4|1921.2|438
1644256800000|2022-02-07 18:00:00|1925.1|1923.9|1929.9|1928.7|1929.9|1928.7|1924.4|1923.2|571
1644260400000|2022-02-07 19:00:00|1929.4|1928.2|1931.9|1930.7|1933.4|1932.2|1928.6|1927.4|497
1644264000000|2022-02-07 20:00:00|1931.4|1930.2|1923.8|1921.8|1933.9|1932.7|1922|1920|866
1644267600000|2022-02-07 21:00:00|1924|1922|1925.7|1923.7|1926.1|1924.1|1923.8|1921.8|33
1644271200000|2022-02-07 22:00:00|1925.8|1923.8|1926.1|1924.1|1926.2|1924.2|1925.7|1923.7|0
1644274800000|2022-02-07 23:00:00|1925.8|1923.8|1930.4|1929.2|1930.6|1929.4|1924.7|1922.7|1184
1644278400000|2022-02-08 00:00:00|1930.2|1929.4|1939.7|1938.9|1943.2|1942.4|1930.2|1929.4|7453
1644282000000|2022-02-08 01:00:00|1939.2|1938.4|1935.7|1934.9|1942.7|1941.9|1934.7|1933.9|3674
1644285600000|2022-02-08 02:00:00|1935.9|1935.1|1938.7|1937.9|1939.2|1938.4|1934.7|1933.9|1565
1644289200000|2022-02-08 03:00:00|1938.2|1937.4|1934.2|1933.4|1939.2|1938.4|1933.7|1932.9|2770
1644292800000|2022-02-08 04:00:00|1934.7|1933.9|1938.2|1937.4|1938.7|1937.9|1933.2|1932.4|2668
1644296400000|2022-02-08 05:00:00|1937.7|1936.9|1936.2|1935.4|1938.7|1937.9|1932.7|1931.9|6030
1644300000000|2022-02-08 06:00:00|1935.2|1934.4|1936.4|1934.4|1937.3|1935.9|1934.2|1933.4|3389
1644303600000|2022-02-08 07:00:00|1936.3|1934.3|1931.6|1930.4|1938.4|1936.4|1931.4|1930.2|1173
1644307200000|2022-02-08 08:00:00|1931.9|1930.7|1935.4|1934.2|1936.9|1935.7|1929.9|1928.7|1316
1644310800000|2022-02-08 09:00:00|1935.6|1934.4|1935.9|1934.7|1939.4|1938.2|1935.4|1934.2|899
1644314400000|2022-02-08 10:00:00|1935.4|1934.2|1932.4|1931.2|1935.4|1934.2|1932.4|1931.2|894
1644318000000|2022-02-08 11:00:00|1932.9|1931.7|1929.9|1928.7|1932.9|1931.7|1928.4|1927.2|731
1644321600000|2022-02-08 12:00:00|1929.6|1928.4|1929.9|1928.7|1930.9|1929.7|1927.9|1926.7|630
1644325200000|2022-02-08 13:00:00|1930.4|1929.2|1930.4|1929.2|1932.9|1931.7|1928.9|1927.7|636
1644328800000|2022-02-08 14:00:00|1930.1|1928.9|1932.9|1931.7|1934.9|1933.7|1929.9|1928.7|1811
1644332400000|2022-02-08 15:00:00|1932.6|1931.4|1937.4|1936.2|1938.4|1937.2|1929.4|1928.2|1731
1644336000000|2022-02-08 16:00:00|1937.9|1936.7|1941.9|1940.7|1942.4|1941.2|1937.6|1936.4|1104
1644339600000|2022-02-08 17:00:00|1942.4|1941.2|1942.4|1941.2|1943.9|1942.7|1939.9|1938.7|511
1644343200000|2022-02-08 18:00:00|1942.1|1940.9|1941.4|1940.2|1942.4|1941.2|1939.9|1938.7|529
1644346800000|2022-02-08 19:00:00|1941.1|1939.9|1939.4|1938.2|1942.4|1941.2|1936.9|1935.7|416
1644350400000|2022-02-08 20:00:00|1938.9|1937.7|1943.3|1941.3|1945.3|1943.3|1937.9|1936.7|535
1644354000000|2022-02-08 21:00:00|1943.2|1941.2|1943.8|1941.8|1944.6|1942.6|1942.8|1940.8|14
1644357600000|2022-02-08 22:00:00|1943.9|1941.9|1943.6|1941.6|1943.9|1941.9|1943.5|1941.5|0
1644361200000|2022-02-08 23:00:00|1944|1942|1947.9|1946.7|1949.8|1947.8|1942.9|1941.6|1196
1644364800000|2022-02-09 00:00:00|1947.7|1946.9|1945.2|1944.4|1952.2|1951.4|1941.4|1940.6|5642
1644368400000|2022-02-09 01:00:00|1944.7|1943.9|1951.7|1950.9|1952.2|1951.4|1944.7|1943.9|4445
1644372000000|2022-02-09 02:00:00|1951.9|1951.1|1953.7|1952.9|1954.2|1953.4|1949.2|1948.4|2782
1644375600000|2022-02-09 03:00:00|1954.2|1953.4|1954.9|1954.1|1958.7|1957.9|1953.7|1952.9|5725
1644379200000|2022-02-09 04:00:00|1954.7|1953.9|1955.2|1954.4|1955.7|1954.9|1951.2|1950.4|3918
1644382800000|2022-02-09 05:00:00|1954.7|1953.9|1953.7|1952.9|1956.7|1955.9|1953.2|1952.4|8453
1644386400000|2022-02-09 06:00:00|1953.2|1952.4|1952.8|1950.8|1955.7|1954.9|1952.2|1950.6|4261
1644390000000|2022-02-09 07:00:00|1953.1|1951.1|1952.6|1951.4|1954.1|1952.1|1950.6|1949.4|430
1644393600000|2022-02-09 08:00:00|1952.9|1951.7|1956.9|1955.7|1957.9|1956.7|1951.9|1950.7|1090
1644397200000|2022-02-09 09:00:00|1956.6|1955.4|1956.4|1955.2|1959.1|1957.9|1955.9|1954.7|1147
1644400800000|2022-02-09 10:00:00|1956.6|1955.4|1958.9|1957.7|1959.4|1958.2|1956.4|1955.2|957
1644404400000|2022-02-09 11:00:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1956.9|1955.7|485
1644408000000|2022-02-09 12:00:00|1958.9|1957.7|1957.9|1956.7|1960.9|1959.7|1957.9|1956.7|452
1644411600000|2022-02-09 13:00:00|1958.4|1957.2|1960.4|1959.2|1961.4|1960.2|1957.4|1956.2|572
1644415200000|2022-02-09 14:00:00|1959.9|1958.7|1959.4|1958.2|1962.4|1961.2|1959.4|1958.2|1161
1644418800000|2022-02-09 15:00:00|1959.6|1958.4|1966.6|1965.4|1966.9|1965.7|1959.6|1958.4|1508
1644422400000|2022-02-09 16:00:00|1966.4|1965.2|1963.4|1962.2|1966.9|1965.7|1962.4|1961.2|885
1644426000000|2022-02-09 17:00:00|1963.1|1961.9|1964.4|1963.2|1964.9|1963.7|1961.9|1960.7|414
1644429600000|2022-02-09 18:00:00|1964.1|1962.9|1964.9|1963.7|1964.9|1963.7|1962.4|1961.2|364
1644433200000|2022-02-09 19:00:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|457
1644436800000|2022-02-09 20:00:00|1965.6|1964.4|1970.7|1968.7|1970.9|1968.9|1963.6|1962.4|980
1644440400000|2022-02-09 21:00:00|1970.4|1968.4|1972.9|1970.9|1973.1|1971.1|1969.6|1967.6|16
1644444000000|2022-02-09 22:00:00|1973|1971|1973.1|1971.1|1973.1|1971.1|1972.7|1970.7|0
1644447600000|2022-02-09 23:00:00|1973.5|1971.5|1968.6|1967.4|1975.2|1973.2|1964.9|1963.7|1387
1644451200000|2022-02-10 00:00:00|1968.4|1967.6|1959.7|1958.9|1970.7|1969.9|1959.2|1958.4|9020
1644454800000|2022-02-10 01:00:00|1959.9|1959.1|1957.2|1956.4|1960.7|1959.9|1949.7|1948.9|4949
1644458400000|2022-02-10 02:00:00|1956.7|1955.9|1957.2|1956.4|1957.7|1956.9|1951.7|1950.9|2405
1644462000000|2022-02-10 03:00:00|1957.7|1956.9|1960.2|1959.4|1960.2|1959.4|1955.2|1954.4|2631
1644465600000|2022-02-10 04:00:00|1959.7|1958.9|1960.7|1959.9|1961.7|1960.9|1957.7|1956.9|3445
1644469200000|2022-02-10 05:00:00|1960.2|1959.4|1962.7|1961.9|1962.7|1961.9|1958.7|1957.9|6876
1644472800000|2022-02-10 06:00:00|1963.7|1962.9|1966.2|1964.2|1967.7|1965.7|1963.7|1962.5|3909
1644476400000|2022-02-10 07:00:00|1966.1|1964.1|1964.4|1963.2|1966.1|1964.7|1961.9|1960.7|947
1644480000000|2022-02-10 08:00:00|1964.9|1963.7|1962.4|1961.2|1968.1|1966.9|1961.9|1960.7|1168
1644483600000|2022-02-10 09:00:00|1963.9|1962.7|1964.4|1963.2|1967.4|1966.2|1962.4|1961.2|994
1644487200000|2022-02-10 10:00:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|772
1644490800000|2022-02-10 11:00:00|1964.4|1963.2|1958.9|1957.7|1965.4|1964.2|1958.9|1957.7|1718
1644494400000|2022-02-10 12:00:00|1959.4|1958.2|1956.4|1955.2|1960.4|1959.2|1955.6|1954.4|2092
1644498000000|2022-02-10 13:00:00|1955.9|1954.7|1951.9|1950.7|1957.9|1956.7|1946.4|1945.2|3568
1644501600000|2022-02-10 14:00:00|1951.6|1950.4|1957.9|1956.7|1960.6|1959.4|1946.4|1945.2|2956
1644505200000|2022-02-10 15:00:00|1958.4|1957.2|1962.9|1961.7|1966.9|1965.7|1957.9|1956.7|2366
1644508800000|2022-02-10 16:00:00|1963.1|1961.9|1963.4|1962.2|1964.1|1962.9|1958.9|1957.7|1195
1644512400000|2022-02-10 17:00:00|1963.6|1962.4|1958.9|1957.7|1963.9|1962.7|1955.6|1954.4|1579
1644516000000|2022-02-10 18:00:00|1958.6|1957.4|1953.4|1952.2|1959.9|1958.7|1948.9|1947.7|1346
1644519600000|2022-02-10 19:00:00|1952.9|1951.7|1947.4|1946.2|1953.9|1952.7|1946.1|1944.9|872
1644523200000|2022-02-10 20:00:00|1947.6|1946.4|1945.4|1943.4|1950.9|1949.7|1942.1|1940.1|1384
1644526800000|2022-02-10 21:00:00|1945.5|1943.5|1944.7|1942.7|1945.6|1943.6|1942.1|1940.1|14
1644530400000|2022-02-10 22:00:00|1944.3|1942.3|1944.3|1942.3|1944.7|1942.7|1944.1|1942.1|0
1644534000000|2022-02-10 23:00:00|1944.5|1942.5|1941.8|1939.8|1946.3|1944.3|1940.5|1938.5|0
1644537600000|2022-02-11 00:00:00|1941.9|1939.9|1936.8|1934.8|1941.9|1939.9|1934.6|1932.6|0
1644541200000|2022-02-11 01:00:00|1936.9|1934.9|1937.4|1935.4|1939.8|1937.8|1934.4|1932.4|0
1644544800000|2022-02-11 02:00:00|1937.6|1935.6|1937.7|1935.7|1938.2|1936.2|1934.2|1932.2|0
1644548400000|2022-02-11 03:00:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1935.1|1933.1|0
1644552000000|2022-02-11 04:00:00|1937.6|1935.6|1933.5|1931.5|1937.7|1935.7|1932.4|1930.4|0
1644555600000|2022-02-11 05:00:00|1933.6|1931.6|1932.5|1930.5|1934|1932|1930.5|1928.5|0
1644559200000|2022-02-11 06:00:00|1932.4|1930.4|1935.1|1933.1|1935.5|1933.5|1931.5|1929.5|0
1644562800000|2022-02-11 07:00:00|1935.2|1933.2|1938.8|1936.8|1939.6|1937.6|1934.9|1932.9|0
1644566400000|2022-02-11 08:00:00|1938.2|1936.2|1934.7|1932.7|1942.4|1940.4|1934.3|1932.3|0
1644570000000|2022-02-11 09:00:00|1934.5|1932.5|1934.4|1932.4|1937.9|1935.9|1931.9|1929.9|0
1644573600000|2022-02-11 10:00:00|1934.3|1932.3|1938|1936|1938.6|1936.6|1934|1932|0
1644577200000|2022-02-11 11:00:00|1937.9|1935.9|1936.7|1934.7|1938.3|1936.3|1934.8|1932.8|0
1644580800000|2022-02-11 12:00:00|1936.8|1934.8|1941.4|1939.4|1943.7|1941.7|1936.5|1934.5|0
1644584400000|2022-02-11 13:00:00|1941.3|1939.3|1945.4|1943.4|1946.8|1944.8|1940.4|1938.4|0
1644588000000|2022-02-11 14:00:00|1945.5|1943.5|1944.2|1942.2|1951.1|1949.1|1942.9|1940.9|0
1644591600000|2022-02-11 15:00:00|1944.5|1942.5|1944.8|1942.8|1948.9|1946.9|1941.3|1939.3|0
1644595200000|2022-02-11 16:00:00|1944.7|1942.7|1942.7|1940.7|1948.7|1946.7|1939.1|1937.1|0
1644598800000|2022-02-11 17:00:00|1942.4|1940.4|1939.1|1937.1|1944.1|1942.1|1938|1936|0
1644602400000|2022-02-11 18:00:00|1939.3|1937.3|1917.4|1915.4|1942|1940|1916.6|1914.6|0
1644606000000|2022-02-11 19:00:00|1917.3|1915.3|1914.2|1912.2|1922.8|1920.8|1910.2|1908.2|0
1644609600000|2022-02-11 20:00:00|1914.4|1912.4|1914.3|1912.3|1921.3|1919.3|1908.9|1906.9|0
1644613200000|2022-02-11 21:00:00|1914.4|1912.4|1919.3|1917.3|1921|1919|1913.7|1911.7|0
1644793200000|2022-02-13 23:00:00|1920|1918|1928.4|1927.2|1932.4|1931.2|1916.4|1914.4|2922
1644796800000|2022-02-14 00:00:00|1928.2|1927.4|1930.7|1929.9|1931.7|1930.9|1913.7|1912.9|15771
1644800400000|2022-02-14 01:00:00|1931.4|1930.6|1925.2|1924.4|1931.4|1930.6|1920.2|1919.4|7771
1644804000000|2022-02-14 02:00:00|1924.7|1923.9|1927.2|1926.4|1927.7|1926.9|1922.2|1921.4|4726
1644807600000|2022-02-14 03:00:00|1926.7|1925.9|1932.2|1931.4|1932.9|1932.1|1925.7|1924.9|5603
1644811200000|2022-02-14 04:00:00|1931.9|1931.1|1934.7|1933.9|1934.7|1933.9|1929.2|1928.4|4795
1644814800000|2022-02-14 05:00:00|1935.2|1934.4|1928.7|1927.9|1936.2|1935.4|1928.2|1927.4|9786
1644818400000|2022-02-14 06:00:00|1929.2|1928.4|1933.5|1931.5|1934.4|1932.4|1929.2|1927.6|4407
1644822000000|2022-02-14 07:00:00|1933.4|1931.4|1931.9|1930.7|1934.4|1933.2|1928.3|1926.3|1040
1644825600000|2022-02-14 08:00:00|1931.6|1930.4|1913.9|1912.7|1931.9|1930.7|1912.9|1911.7|5341
1644829200000|2022-02-14 09:00:00|1913.6|1912.4|1914.4|1913.2|1920.9|1919.7|1911.4|1910.2|2579
1644832800000|2022-02-14 10:00:00|1914.1|1912.9|1922.4|1921.2|1923.9|1922.7|1911.9|1910.7|2239
1644836400000|2022-02-14 11:00:00|1922.6|1921.4|1921.9|1920.7|1923.9|1922.7|1920.9|1919.7|1008
1644840000000|2022-02-14 12:00:00|1922.4|1921.2|1932.4|1931.2|1937.1|1935.9|1917.9|1916.7|3275
1644843600000|2022-02-14 13:00:00|1932.6|1931.4|1927.9|1926.7|1935.9|1934.7|1927.4|1926.2|2677
1644847200000|2022-02-14 14:00:00|1928.1|1926.9|1926.4|1925.2|1931.9|1930.7|1924.4|1923.2|2859
1644850800000|2022-02-14 15:00:00|1926.1|1924.9|1921.4|1920.2|1928.6|1927.4|1919.4|1918.2|3566
1644854400000|2022-02-14 16:00:00|1921.6|1920.4|1928.6|1927.4|1929.4|1928.2|1919.9|1918.7|2992
1644858000000|2022-02-14 17:00:00|1928.4|1927.2|1930.4|1929.2|1931.4|1930.2|1927.9|1926.7|1108
1644861600000|2022-02-14 18:00:00|1929.9|1928.7|1917.4|1916.2|1932.4|1931.2|1916.9|1915.7|1321
1644865200000|2022-02-14 19:00:00|1917.6|1916.4|1926.4|1925.2|1927.9|1926.7|1914.9|1913.7|1980
1644868800000|2022-02-14 20:00:00|1926.1|1924.9|1929.1|1927.1|1931.2|1929.2|1922.9|1921.4|899
1644872400000|2022-02-14 21:00:00|1928.7|1926.7|1927.4|1925.4|1929.1|1927.1|1926.9|1924.9|8
1644876000000|2022-02-14 22:00:00|1927.6|1925.6|1927.6|1925.6|1927.8|1925.8|1927.4|1925.4|0
1644879600000|2022-02-14 23:00:00|1927|1925|1931.4|1930.2|1931.4|1930.2|1927|1925|989
1644883200000|2022-02-15 00:00:00|1931.2|1930.4|1931.7|1930.9|1933.7|1932.9|1924.7|1923.9|7509
1644886800000|2022-02-15 01:00:00|1932.2|1931.4|1922.2|1921.4|1932.2|1931.4|1921.2|1920.4|4397
1644890400000|2022-02-15 02:00:00|1921.7|1920.9|1927.7|1926.9|1929.2|1928.4|1921.2|1920.4|2573
1644894000000|2022-02-15 03:00:00|1927.4|1926.6|1923.2|1922.4|1928.7|1927.9|1919.2|1918.4|3362
1644897600000|2022-02-15 04:00:00|1922.7|1921.9|1917.7|1916.9|1923.2|1922.4|1913.7|1912.9|3722
1644901200000|2022-02-15 05:00:00|1917.4|1916.6|1913.7|1912.9|1917.7|1916.9|1906.2|1905.4|10272
1644904800000|2022-02-15 06:00:00|1914.2|1913.4|1916.8|1914.8|1917.6|1915.6|1912.7|1911.9|3274
1644908400000|2022-02-15 07:00:00|1917|1915|1913.9|1912.7|1919.7|1917.7|1911.9|1910.7|1171
1644912000000|2022-02-15 08:00:00|1914.1|1912.9|1936.4|1935.2|1940.9|1939.7|1912.4|1911.2|4330
1644915600000|2022-02-15 09:00:00|1936.1|1934.9|1939.4|1938.2|1940.9|1939.7|1935.1|1933.9|1588
1644919200000|2022-02-15 10:00:00|1939.9|1938.7|1937.9|1936.7|1940.4|1939.2|1932.6|1931.4|1815
1644922800000|2022-02-15 11:00:00|1938.1|1936.9|1942.4|1941.2|1943.4|1942.2|1937.9|1936.7|1339
1644926400000|2022-02-15 12:00:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1940.4|1939.2|1106
1644930000000|2022-02-15 13:00:00|1943.1|1941.9|1941.4|1940.2|1943.4|1942.2|1937.4|1936.2|2136
1644933600000|2022-02-15 14:00:00|1940.9|1939.7|1946.6|1945.4|1949.4|1948.2|1939.4|1938.2|4592
1644937200000|2022-02-15 15:00:00|1946.9|1945.7|1949.4|1948.2|1949.6|1948.4|1944.4|1943.2|2388
1644940800000|2022-02-15 16:00:00|1949.1|1947.9|1951.4|1950.2|1952.4|1951.2|1947.9|1946.7|1742
1644944400000|2022-02-15 17:00:00|1951.6|1950.4|1946.9|1945.7|1952.4|1951.2|1945.4|1944.2|1065
1644948000000|2022-02-15 18:00:00|1946.4|1945.2|1950.9|1949.7|1951.4|1950.2|1946.4|1945.2|506
1644951600000|2022-02-15 19:00:00|1950.4|1949.2|1951.9|1950.7|1953.4|1952.2|1947.9|1946.7|804
1644955200000|2022-02-15 20:00:00|1952.1|1950.9|1953.6|1951.6|1954.6|1952.6|1947.4|1945.4|1051
1644958800000|2022-02-15 21:00:00|1953|1951|1950.7|1948.7|1953.7|1951.7|1950.1|1948.1|26
1644962400000|2022-02-15 22:00:00|1950.8|1948.8|1950.4|1948.4|1950.8|1948.8|1950|1948|0
1644966000000|2022-02-15 23:00:00|1951|1949|1948.9|1947.7|1951.2|1949.2|1945.4|1944.2|1864
1644969600000|2022-02-16 00:00:00|1948.7|1947.9|1940.7|1939.9|1950.7|1949.9|1939.7|1938.9|10763
1644973200000|2022-02-16 01:00:00|1941.2|1940.4|1941.7|1940.9|1944.2|1943.4|1940.7|1939.9|3526
1644976800000|2022-02-16 02:00:00|1942.2|1941.4|1946.2|1945.4|1947.7|1946.9|1942.2|1941.4|2536
1644980400000|2022-02-16 03:00:00|1946.7|1945.9|1946.2|1945.4|1947.4|1946.6|1943.7|1942.9|3612
1644984000000|2022-02-16 04:00:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1942.2|1941.4|3116
1644987600000|2022-02-16 05:00:00|1946.2|1945.4|1948.9|1948.1|1949.2|1948.4|1945.7|1944.9|7040
1644991200000|2022-02-16 06:00:00|1948.7|1947.9|1948.1|1946.1|1949.2|1948.4|1946.6|1944.6|2998
1644994800000|2022-02-16 07:00:00|1947.9|1945.9|1948.4|1947.2|1949|1947.2|1945.9|1944.6|576
1644998400000|2022-02-16 08:00:00|1947.9|1946.7|1953.1|1951.9|1954.9|1953.7|1945.9|1944.7|1749
1645002000000|2022-02-16 09:00:00|1953.4|1952.2|1947.4|1946.2|1956.9|1955.7|1946.9|1945.7|938
1645005600000|2022-02-16 10:00:00|1947.1|1945.9|1946.4|1945.2|1948.4|1947.2|1944.4|1943.2|684
1645009200000|2022-02-16 11:00:00|1946.9|1945.7|1945.4|1944.2|1947.4|1946.2|1944.4|1943.2|425
1645012800000|2022-02-16 12:00:00|1945.6|1944.4|1942.4|1941.2|1946.9|1945.7|1940.4|1939.2|957
1645016400000|2022-02-16 13:00:00|1942.6|1941.4|1936.9|1935.7|1943.9|1942.7|1935.9|1934.7|1782
1645020000000|2022-02-16 14:00:00|1937.1|1935.9|1938.1|1936.9|1942.4|1941.2|1935.4|1934.2|2595
1645023600000|2022-02-16 15:00:00|1937.9|1936.7|1937.6|1936.4|1942.4|1941.2|1936.9|1935.7|1883
1645027200000|2022-02-16 16:00:00|1937.9|1936.7|1940.4|1939.2|1942.4|1941.2|1937.9|1936.7|779
1645030800000|2022-02-16 17:00:00|1939.9|1938.7|1940.9|1939.7|1941.4|1940.2|1936.9|1935.7|404
1645034400000|2022-02-16 18:00:00|1940.4|1939.2|1941.4|1940.2|1942.4|1941.2|1939.9|1938.7|597
1645038000000|2022-02-16 19:00:00|1941.9|1940.7|1949.4|1948.2|1952.1|1950.9|1939.4|1938.2|1349
1645041600000|2022-02-16 20:00:00|1949.9|1948.7|1948.8|1946.8|1951.9|1950.7|1947.8|1945.8|1021
1645045200000|2022-02-16 21:00:00|1948.5|1946.5|1946.7|1944.7|1949.1|1947.1|1946.6|1944.6|11
1645048800000|2022-02-16 22:00:00|1946.6|1944.6|1946.8|1944.8|1947.6|1945.6|1946.6|1944.6|0
1645052400000|2022-02-16 23:00:00|1947.3|1945.3|1942.9|1941.7|1950.4|1948.4|1942.4|1941.2|1081
1645056000000|2022-02-17 00:00:00|1942.7|1941.9|1937.2|1936.4|1945.4|1944.6|1934.7|1933.9|6919
1645059600000|2022-02-17 01:00:00|1936.7|1935.9|1935.7|1934.9|1940.4|1939.6|1934.7|1933.9|2298
1645063200000|2022-02-17 02:00:00|1935.9|1935.1|1940.2|1939.4|1940.7|1939.9|1935.9|1935.1|1996
1645066800000|2022-02-17 03:00:00|1939.7|1938.9|1926.7|1925.9|1942.2|1941.4|1926.2|1925.4|5183
1645070400000|2022-02-17 04:00:00|1925.7|1924.9|1928.7|1927.9|1933.7|1932.9|1920.7|1919.9|8699
1645074000000|2022-02-17 05:00:00|1928.2|1927.4|1931.7|1930.9|1934.2|1933.4|1927.7|1926.9|7248
1645077600000|2022-02-17 06:00:00|1930.2|1929.4|1931.6|1929.6|1933.8|1931.8|1927.8|1925.8|2948
1645081200000|2022-02-17 07:00:00|1931.3|1929.3|1933.4|1932.2|1935.2|1933.2|1931.3|1929.3|528
1645084800000|2022-02-17 08:00:00|1933.9|1932.7|1928.9|1927.7|1937.9|1936.7|1926.4|1925.2|2303
1645088400000|2022-02-17 09:00:00|1929.1|1927.9|1926.4|1925.2|1929.9|1928.7|1923.9|1922.7|1466
1645092000000|2022-02-17 10:00:00|1925.9|1924.7|1928.4|1927.2|1929.9|1928.7|1925.9|1924.7|659
1645095600000|2022-02-17 11:00:00|1928.1|1926.9|1929.1|1927.9|1929.4|1928.2|1927.4|1926.2|736
1645099200000|2022-02-17 12:00:00|1929.4|1928.2|1932.4|1931.2|1932.4|1931.2|1929.4|1928.2|603
1645102800000|2022-02-17 13:00:00|1932.9|1931.7|1922.9|1921.7|1933.9|1932.7|1921.9|1920.7|1179
1645106400000|2022-02-17 14:00:00|1923.4|1922.2|1921.4|1920.2|1928.4|1927.2|1920.4|1919.2|2453
1645110000000|2022-02-17 15:00:00|1921.9|1920.7|1923.6|1922.4|1924.4|1923.2|1920.4|1919.2|2311
1645113600000|2022-02-17 16:00:00|1923.4|1922.2|1923.4|1922.2|1925.4|1924.2|1921.6|1920.4|1653
1645117200000|2022-02-17 17:00:00|1923.1|1921.9|1923.4|1922.2|1924.9|1923.7|1922.4|1921.2|1021
1645120800000|2022-02-17 18:00:00|1923.6|1922.4|1921.4|1920.2|1923.9|1922.7|1920.9|1919.7|483
1645124400000|2022-02-17 19:00:00|1920.9|1919.7|1916.4|1915.2|1921.4|1920.2|1915.9|1914.7|698
1645128000000|2022-02-17 20:00:00|1916.1|1914.9|1909.9|1907.9|1916.4|1915.2|1908.8|1906.8|1000
1645131600000|2022-02-17 21:00:00|1910|1908|1911.5|1909.5|1912.1|1910.1|1908.9|1906.9|13
1645135200000|2022-02-17 22:00:00|1911.6|1909.6|1911.4|1909.4|1911.6|1909.6|1911|1909|0
1645138800000|2022-02-17 23:00:00|1911|1909|1909.6|1908.4|1915.9|1914.7|1909|1907|1518
1645142400000|2022-02-18 00:00:00|1909.4|1908.6|1910.2|1909.4|1915.2|1914.4|1905.2|1904.4|10948
1645146000000|2022-02-18 01:00:00|1910.7|1909.9|1923.2|1922.4|1925.7|1924.9|1907.7|1906.9|8367
1645149600000|2022-02-18 02:00:00|1923.7|1922.9|1924.7|1923.9|1927.2|1926.4|1922.7|1921.9|2730
1645153200000|2022-02-18 03:00:00|1924.2|1923.4|1923.7|1922.9|1929.2|1928.4|1922.7|1921.9|3181
1645156800000|2022-02-18 04:00:00|1923.9|1923.1|1926.7|1925.9|1930.7|1929.9|1923.7|1922.9|2695
1645160400000|2022-02-18 05:00:00|1927.2|1926.4|1925.7|1924.9|1928.2|1927.4|1924.2|1923.4|5354
1645164000000|2022-02-18 06:00:00|1924.7|1923.9|1923|1921|1925.7|1924.9|1920.7|1919.9|3639
1645167600000|2022-02-18 07:00:00|1922.9|1920.9|1919.4|1918.2|1924.1|1922.1|1918.4|1917.2|755
1645171200000|2022-02-18 08:00:00|1918.9|1917.7|1920.4|1919.2|1924.9|1923.7|1918.4|1917.2|1402
1645174800000|2022-02-18 09:00:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1916.9|1915.7|729
1645178400000|2022-02-18 10:00:00|1920.6|1919.4|1919.9|1918.7|1921.4|1920.2|1918.4|1917.2|519
1645182000000|2022-02-18 11:00:00|1920.4|1919.2|1918.9|1917.7|1921.4|1920.2|1916.4|1915.2|689
1645185600000|2022-02-18 12:00:00|1918.6|1917.4|1921.4|1920.2|1921.4|1920.2|1917.9|1916.7|710
1645189200000|2022-02-18 13:00:00|1921.9|1920.7|1915.4|1914.2|1921.9|1920.7|1908.9|1907.7|1475
1645192800000|2022-02-18 14:00:00|1915.1|1913.9|1916.4|1915.2|1917.4|1916.2|1908.6|1907.4|2110
1645196400000|2022-02-18 15:00:00|1915.9|1914.7|1912.1|1910.9|1917.9|1916.7|1910.9|1909.7|1563
1645200000000|2022-02-18 16:00:00|1912.4|1911.2|1906.4|1905.2|1913.4|1912.2|1905.6|1904.4|1287
1645203600000|2022-02-18 17:00:00|1906.1|1904.9|1905.6|1904.4|1911.4|1910.2|1903.9|1902.7|994
1645207200000|2022-02-18 18:00:00|1905.9|1904.7|1908.9|1907.7|1909.9|1908.7|1903.9|1902.7|931
1645210800000|2022-02-18 19:00:00|1909.1|1907.9|1914.4|1913.2|1916.4|1915.2|1908.4|1907.2|1139
1645214400000|2022-02-18 20:00:00|1914.9|1913.7|1909|1907|1916.4|1915.2|1903.5|1901.5|2054
1645218000000|2022-02-18 21:00:00|1909.3|1907.3|1909.7|1907.7|1912.3|1910.3|1908.6|1906.6|7
1645398000000|2022-02-20 23:00:00|1904.2|1902.2|1897.4|1896.2|1906.7|1904.7|1895.9|1894.7|1248
1645401600000|2022-02-21 00:00:00|1897.2|1896.4|1906.7|1905.9|1907.2|1906.4|1888.2|1887.4|10340
1645405200000|2022-02-21 01:00:00|1907.2|1906.4|1913.2|1912.4|1915.7|1914.9|1902.7|1901.9|6154
1645408800000|2022-02-21 02:00:00|1913.7|1912.9|1916.2|1915.4|1916.7|1915.9|1911.2|1910.4|2211
1645412400000|2022-02-21 03:00:00|1915.7|1914.9|1910.2|1909.4|1916.2|1915.4|1909.7|1908.9|2198
1645416000000|2022-02-21 04:00:00|1909.7|1908.9|1911.2|1910.4|1911.7|1910.9|1908.2|1907.4|1714
1645419600000|2022-02-21 05:00:00|1911.4|1910.6|1910.7|1909.9|1912.7|1911.9|1909.7|1908.9|4547
1645423200000|2022-02-21 06:00:00|1911.2|1910.4|1916|1914|1916.7|1914.7|1910.2|1909.4|1775
1645426800000|2022-02-21 07:00:00|1915.8|1913.8|1915.9|1914.7|1918.8|1917.2|1915.6|1913.6|654
1645430400000|2022-02-21 08:00:00|1916.1|1914.9|1912.1|1910.9|1917.4|1916.2|1909.4|1908.2|1475
1645434000000|2022-02-21 09:00:00|1912.4|1911.2|1908.4|1907.2|1912.4|1911.2|1907.4|1906.2|774
1645437600000|2022-02-21 10:00:00|1908.1|1906.9|1906.9|1905.7|1909.1|1907.9|1904.9|1903.7|889
1645441200000|2022-02-21 11:00:00|1906.6|1905.4|1904.4|1903.2|1907.9|1906.7|1901.4|1900.2|797
1645444800000|2022-02-21 12:00:00|1903.9|1902.7|1898.4|1897.2|1904.4|1903.2|1895.9|1894.7|1321
1645448400000|2022-02-21 13:00:00|1898.6|1897.4|1896.4|1895.2|1899.4|1898.2|1890.1|1888.9|2704
1645452000000|2022-02-21 14:00:00|1896.1|1894.9|1896.9|1895.7|1901.4|1900.2|1894.9|1893.7|1168
1645455600000|2022-02-21 15:00:00|1896.6|1895.4|1897.4|1896.2|1902.4|1901.2|1895.9|1894.7|1175
1645459200000|2022-02-21 16:00:00|1897.1|1895.9|1892.4|1891.2|1897.4|1896.2|1890.9|1889.7|1323
1645462800000|2022-02-21 17:00:00|1892.1|1890.9|1890.6|1889.4|1894.4|1893.2|1890.4|1889.2|515
1645466400000|2022-02-21 18:00:00|1890.9|1889.7|1888.4|1887.2|1892.9|1891.7|1886.9|1885.7|519
1645470000000|2022-02-21 19:00:00|1888.1|1886.9|1885.4|1884.2|1888.6|1887.4|1883.9|1882.7|205
1645473600000|2022-02-21 20:00:00|1885.6|1884.4|1880.5|1878.5|1886.6|1884.9|1880.4|1878.4|155
1645484400000|2022-02-21 23:00:00|1876.4|1874.4|1879.4|1878.2|1881.5|1879.5|1870.8|1868.8|1912
1645488000000|2022-02-22 00:00:00|1879.2|1878.4|1890.2|1889.4|1890.7|1889.9|1876.2|1875.4|11033
1645491600000|2022-02-22 01:00:00|1890.7|1889.9|1879.2|1878.4|1892.2|1891.4|1878.7|1877.9|4988
1645495200000|2022-02-22 02:00:00|1878.7|1877.9|1878.2|1877.4|1880.7|1879.9|1875.2|1874.4|3267
1645498800000|2022-02-22 03:00:00|1877.9|1877.1|1874.7|1873.9|1878.2|1877.4|1868.9|1868.1|5227
1645502400000|2022-02-22 04:00:00|1874.9|1874.1|1879.2|1878.4|1879.7|1878.9|1874.7|1873.9|2786
1645506000000|2022-02-22 05:00:00|1878.7|1877.9|1884.2|1883.4|1886.2|1885.4|1877.7|1876.9|9726
1645509600000|2022-02-22 06:00:00|1883.2|1882.4|1883.2|1881.2|1887.7|1885.7|1879.7|1878.5|3975
1645513200000|2022-02-22 07:00:00|1883.4|1881.4|1881.1|1879.9|1886|1884.7|1877.8|1875.8|1782
1645516800000|2022-02-22 08:00:00|1880.9|1879.7|1895.6|1894.4|1896.9|1895.7|1879.9|1878.7|3939
1645520400000|2022-02-22 09:00:00|1895.9|1894.7|1892.4|1891.2|1897.4|1896.2|1891.4|1890.2|2397
1645524000000|2022-02-22 10:00:00|1892.9|1891.7|1906.9|1905.7|1909.6|1908.4|1892.4|1891.2|2528
1645527600000|2022-02-22 11:00:00|1907.1|1905.9|1904.9|1903.7|1908.9|1907.7|1902.9|1901.7|1565
1645531200000|2022-02-22 12:00:00|1904.4|1903.2|1905.9|1904.7|1909.6|1908.4|1902.9|1901.7|1340
1645534800000|2022-02-22 13:00:00|1905.4|1904.2|1905.4|1904.2|1906.9|1905.7|1903.4|1902.2|706
1645538400000|2022-02-22 14:00:00|1905.9|1904.7|1910.4|1909.2|1911.9|1910.7|1900.4|1899.2|2546
1645542000000|2022-02-22 15:00:00|1909.9|1908.7|1902.4|1901.2|1913.9|1912.7|1901.9|1900.7|3059
1645545600000|2022-02-22 16:00:00|1902.9|1901.7|1901.1|1899.9|1905.6|1904.4|1897.9|1896.7|2325
1645549200000|2022-02-22 17:00:00|1900.9|1899.7|1897.4|1896.2|1903.4|1902.2|1896.4|1895.2|688
1645552800000|2022-02-22 18:00:00|1897.6|1896.4|1891.4|1890.2|1899.4|1898.2|1889.9|1888.7|794
1645556400000|2022-02-22 19:00:00|1890.9|1889.7|1902.4|1901.2|1905.9|1904.7|1888.4|1887.2|1996
1645560000000|2022-02-22 20:00:00|1902.6|1901.4|1896.3|1894.3|1908.1|1906.9|1893.4|1891.4|1396
1645563600000|2022-02-22 21:00:00|1896|1894|1898.2|1896.2|1901.6|1899.6|1896|1894|11
1645567200000|2022-02-22 22:00:00|1898.3|1896.3|1898.1|1896.1|1898.5|1896.5|1897.7|1895.7|0
1645570800000|2022-02-22 23:00:00|1897.8|1895.8|1902.2|1900.2|1902.2|1900.2|1896.8|1894.8|0
1645574400000|2022-02-23 00:00:00|1901.9|1899.9|1901.9|1899.9|1904.8|1902.8|1900.4|1898.4|0
1645578000000|2022-02-23 01:00:00|1902|1900|1901.6|1899.6|1904.2|1902.2|1897.6|1895.6|0
1645581600000|2022-02-23 02:00:00|1901.5|1899.5|1900.2|1898.2|1903.3|1901.3|1898.9|1896.9|0
1645585200000|2022-02-23 03:00:00|1900.3|1898.3|1901.2|1899.2|1902.2|1900.2|1898|1896|0
1645588800000|2022-02-23 04:00:00|1901.3|1899.3|1903.2|1901.2|1903.5|1901.5|1899.9|1897.9|0
1645592400000|2022-02-23 05:00:00|1903.3|1901.3|1902.6|1900.6|1904.5|1902.5|1902.1|1900.1|0
1645596000000|2022-02-23 06:00:00|1902.4|1900.4|1901.3|1899.3|1904.5|1902.5|1901|1899|0
1645599600000|2022-02-23 07:00:00|1901|1899|1903.3|1901.3|1904.3|1902.3|1898.7|1896.7|0
1645603200000|2022-02-23 08:00:00|1903.2|1901.2|1910|1908|1910|1908|1900.8|1898.8|0
1645606800000|2022-02-23 09:00:00|1910.2|1908.2|1906.9|1904.9|1911.5|1909.5|1906.3|1904.3|0
1645610400000|2022-02-23 10:00:00|1906.8|1904.8|1905.6|1903.6|1908|1906|1903.2|1901.2|0
1645614000000|2022-02-23 11:00:00|1905.4|1903.4|1900.4|1898.4|1906.2|1904.2|1900.3|1898.3|0
1645617600000|2022-02-23 12:00:00|1900.7|1898.7|1905.4|1903.4|1906.1|1904.1|1900.3|1898.3|0
1645621200000|2022-02-23 13:00:00|1905.3|1903.3|1906.2|1904.2|1907.1|1905.1|1902.9|1900.9|0
1645624800000|2022-02-23 14:00:00|1906|1904|1898|1896|1906.4|1904.4|1897.5|1895.5|0
1645628400000|2022-02-23 15:00:00|1897.9|1895.9|1888.3|1886.3|1897.9|1895.9|1886.3|1884.3|0
1645632000000|2022-02-23 16:00:00|1888.1|1886.1|1891.7|1889.7|1893.2|1891.2|1884.3|1882.3|0
1645635600000|2022-02-23 17:00:00|1891.9|1889.9|1890|1888|1896.5|1894.5|1888.9|1886.9|0
1645639200000|2022-02-23 18:00:00|1889.8|1887.8|1883.7|1881.7|1889.8|1887.8|1879.6|1877.6|0
1645642800000|2022-02-23 19:00:00|1883.6|1881.6|1875.9|1873.9|1885.4|1883.4|1874.2|1872.2|0
1645646400000|2022-02-23 20:00:00|1875.8|1873.8|1871.7|1869.7|1877|1875|1868.6|1866.6|0
1645650000000|2022-02-23 21:00:00|1871.6|1869.6|1870.3|1868.3|1872.7|1870.7|1869.4|1867.4|0
1645653600000|2022-02-23 22:00:00|1870.2|1868.2|1870.6|1868.6|1870.6|1868.6|1869.5|1867.5|0
1645657200000|2022-02-23 23:00:00|1870.5|1868.5|1871.4|1870.2|1876.4|1875.2|1865.8|1863.8|2904
1645660800000|2022-02-24 00:00:00|1871.2|1870.4|1866.7|1865.9|1879.7|1878.9|1866.2|1865.4|15863
1645664400000|2022-02-24 01:00:00|1867.2|1866.4|1872.7|1871.9|1875.2|1874.4|1863.7|1862.9|8892
1645668000000|2022-02-24 02:00:00|1873.2|1872.4|1867.4|1866.6|1874.7|1873.9|1866.4|1865.6|5745
1645671600000|2022-02-24 03:00:00|1867.2|1866.4|1851.7|1850.9|1869.2|1868.4|1845.7|1844.9|14169
1645675200000|2022-02-24 04:00:00|1851.2|1850.4|1853.2|1852.4|1854.2|1853.4|1843.7|1842.9|9258
1645678800000|2022-02-24 05:00:00|1853.7|1852.9|1859.2|1858.4|1860.2|1859.4|1847.7|1846.9|14398
1645682400000|2022-02-24 06:00:00|1858.7|1857.9|1852.3|1850.3|1861.1|1859.4|1851.3|1849.3|4690
1645686000000|2022-02-24 07:00:00|1852.5|1850.5|1841.4|1840.2|1854.9|1852.9|1832.4|1830.4|3737
1645689600000|2022-02-24 08:00:00|1841.1|1839.9|1851.4|1850.2|1853.4|1852.2|1838.9|1837.7|4882
1645693200000|2022-02-24 09:00:00|1850.9|1849.7|1849.9|1848.7|1857.4|1856.2|1848.9|1847.7|4141
1645696800000|2022-02-24 10:00:00|1849.6|1848.4|1842.4|1841.2|1853.4|1852.2|1842.1|1840.9|2782
1645700400000|2022-02-24 11:00:00|1842.6|1841.4|1844.9|1843.7|1845.4|1844.2|1835.4|1834.2|3038
1645704000000|2022-02-24 12:00:00|1844.4|1843.2|1837.4|1836.2|1844.9|1843.7|1834.1|1832.9|1910
1645707600000|2022-02-24 13:00:00|1837.6|1836.4|1836.4|1835.2|1841.4|1840.2|1831.9|1830.7|2044
1645711200000|2022-02-24 14:00:00|1836.6|1835.4|1844.4|1843.2|1845.4|1844.2|1835.9|1834.7|5500
1645714800000|2022-02-24 15:00:00|1843.9|1842.7|1836.4|1835.2|1848.4|1847.2|1832.9|1831.7|7713
1645718400000|2022-02-24 16:00:00|1835.9|1834.7|1840.9|1839.7|1843.4|1842.2|1834.4|1833.2|3148
1645722000000|2022-02-24 17:00:00|1840.6|1839.4|1835.9|1834.7|1841.4|1840.2|1833.1|1831.9|1440
1645725600000|2022-02-24 18:00:00|1835.6|1834.4|1841.4|1840.2|1846.1|1844.9|1835.1|1833.9|1871
1645729200000|2022-02-24 19:00:00|1840.9|1839.7|1862.1|1860.9|1862.9|1861.7|1839.4|1838.2|3916
1645732800000|2022-02-24 20:00:00|1862.4|1861.2|1873.5|1871.5|1874.4|1872.4|1860.9|1859.1|2931
1645736400000|2022-02-24 21:00:00|1872.9|1870.9|1867.2|1865.2|1873.9|1871.9|1867.1|1865.1|22
1645740000000|2022-02-24 22:00:00|1867.5|1865.5|1867.6|1865.6|1868.3|1866.3|1867.4|1865.4|0
1645743600000|2022-02-24 23:00:00|1866.5|1864.5|1868.6|1867.4|1869.9|1868.7|1860.4|1858.9|2354
1645747200000|2022-02-25 00:00:00|1868.4|1867.6|1869.2|1868.4|1875.9|1875.1|1862.2|1861.4|9872
1645750800000|2022-02-25 01:00:00|1869.7|1868.9|1872.7|1871.9|1874.2|1873.4|1866.2|1865.4|7010
1645754400000|2022-02-25 02:00:00|1872.2|1871.4|1869.4|1868.6|1873.7|1872.9|1867.7|1866.9|2758
1645758000000|2022-02-25 03:00:00|1869.2|1868.4|1871.7|1870.9|1872.9|1872.1|1861.7|1860.9|4765
1645761600000|2022-02-25 04:00:00|1872.2|1871.4|1876.2|1875.4|1876.2|1875.4|1870.7|1869.9|3627
1645765200000|2022-02-25 05:00:00|1876.7|1875.9|1875.7|1874.9|1879.7|1878.9|1873.2|1872.4|8555
1645768800000|2022-02-25 06:00:00|1878.2|1877.4|1879.6|1877.6|1881.4|1879.4|1875.7|1874.9|4226
1645772400000|2022-02-25 07:00:00|1879.5|1877.5|1876.9|1875.7|1881.4|1879.4|1874.4|1873.2|1137
1645776000000|2022-02-25 08:00:00|1876.4|1875.2|1869.9|1868.7|1877.1|1875.9|1867.9|1866.7|2248
1645779600000|2022-02-25 09:00:00|1870.1|1868.9|1875.4|1874.2|1876.9|1875.7|1867.4|1866.2|1252
1645783200000|2022-02-25 10:00:00|1875.6|1874.4|1877.9|1876.7|1880.9|1879.7|1874.9|1873.7|1062
1645786800000|2022-02-25 11:00:00|1877.6|1876.4|1875.9|1874.7|1878.9|1877.7|1872.4|1871.2|1675
1645790400000|2022-02-25 12:00:00|1876.4|1875.2|1887.9|1886.7|1890.9|1889.7|1875.4|1874.2|1962
1645794000000|2022-02-25 13:00:00|1887.6|1886.4|1891.9|1890.7|1892.9|1891.7|1883.6|1882.4|2468
1645797600000|2022-02-25 14:00:00|1891.6|1890.4|1890.9|1889.7|1895.9|1894.7|1887.9|1886.7|3067
1645801200000|2022-02-25 15:00:00|1891.1|1889.9|1899.4|1898.2|1901.9|1900.7|1888.6|1887.4|3700
1645804800000|2022-02-25 16:00:00|1899.9|1898.7|1905.4|1904.2|1905.4|1904.2|1897.9|1896.7|3050
1645808400000|2022-02-25 17:00:00|1904.9|1903.7|1907.4|1906.2|1911.4|1910.2|1903.9|1902.7|2478
1645812000000|2022-02-25 18:00:00|1907.9|1906.7|1906.4|1905.2|1909.9|1908.7|1902.9|1901.7|814
1645815600000|2022-02-25 19:00:00|1905.9|1904.7|1906.4|1905.2|1909.4|1908.2|1903.9|1902.7|894
1645819200000|2022-02-25 20:00:00|1906.1|1904.9|1916.2|1914.2|1916.3|1914.3|1904.4|1903.2|967
1645822800000|2022-02-25 21:00:00|1915.6|1913.6|1913.9|1911.9|1916.7|1914.7|1913.3|1911.3|11
1646002800000|2022-02-27 23:00:00|1908.2|1905.4|1880.1|1878.9|1912.9|1910.7|1880.1|1878.9|1974
1646006400000|2022-02-28 00:00:00|1879.9|1879.1|1878.7|1877.9|1881.2|1880.4|1869.2|1868.4|8858
1646010000000|2022-02-28 01:00:00|1878.2|1877.4|1877.2|1876.4|1890.7|1889.9|1877.2|1876.4|6268
1646013600000|2022-02-28 02:00:00|1877.7|1876.9|1870.7|1869.9|1878.7|1877.9|1868.7|1867.9|3095
1646017200000|2022-02-28 03:00:00|1871.2|1870.4|1874.2|1873.4|1875.2|1874.4|1869.2|1868.4|3496
1646020800000|2022-02-28 04:00:00|1874.4|1873.6|1876.7|1875.9|1880.7|1879.9|1874.4|1873.6|3572
1646024400000|2022-02-28 05:00:00|1877.2|1876.4|1887.2|1886.4|1889.7|1888.9|1876.7|1875.9|17221
1646028000000|2022-02-28 06:00:00|1886.2|1885.4|1889|1887|1892|1890.9|1885.2|1884.4|4997
1646031600000|2022-02-28 07:00:00|1889.3|1887.3|1896.1|1894.9|1899.1|1897.9|1887.5|1885.5|1857
1646035200000|2022-02-28 08:00:00|1896.4|1895.2|1888.9|1887.7|1900.9|1899.7|1886.6|1885.4|3767
1646038800000|2022-02-28 09:00:00|1889.4|1888.2|1891.6|1890.4|1893.9|1892.7|1887.4|1886.2|1776
1646042400000|2022-02-28 10:00:00|1891.4|1890.2|1895.9|1894.7|1895.9|1894.7|1887.4|1886.2|1893
1646046000000|2022-02-28 11:00:00|1895.4|1894.2|1893.9|1892.7|1897.1|1895.9|1891.9|1890.7|1130
1646049600000|2022-02-28 12:00:00|1894.4|1893.2|1898.9|1897.7|1902.9|1901.7|1893.9|1892.7|1966
1646053200000|2022-02-28 13:00:00|1898.4|1897.2|1894.9|1893.7|1900.4|1899.2|1891.9|1890.7|1263
1646056800000|2022-02-28 14:00:00|1894.6|1893.4|1901.4|1900.2|1901.4|1900.2|1894.4|1893.2|2861
1646060400000|2022-02-28 15:00:00|1901.1|1899.9|1907.4|1906.2|1908.4|1907.2|1894.1|1892.9|3862
1646064000000|2022-02-28 16:00:00|1907.9|1906.7|1906.4|1905.2|1911.9|1910.7|1902.6|1901.4|3110
1646067600000|2022-02-28 17:00:00|1906.1|1904.9|1897.4|1896.2|1906.9|1905.7|1894.4|1893.2|3538
1646071200000|2022-02-28 18:00:00|1896.9|1895.7|1898.9|1897.7|1900.9|1899.7|1894.4|1893.2|1514
1646074800000|2022-02-28 19:00:00|1898.4|1897.2|1893.9|1892.7|1898.9|1897.7|1885.9|1884.7|1997
1646078400000|2022-02-28 20:00:00|1893.6|1892.4|1897.6|1895.6|1900.9|1898.9|1889|1887|1623
1646082000000|2022-02-28 21:00:00|1898.1|1896.1|1901.9|1899.9|1902.3|1900.3|1897.2|1895.2|11
1646085600000|2022-02-28 22:00:00|1901.8|1899.8|1901.2|1899.2|1901.9|1899.9|1901|1899|0
1646089200000|2022-02-28 23:00:00|1901.4|1899.4|1908.6|1907.4|1910.9|1909.7|1900.9|1898.9|2207
1646092800000|2022-03-01 00:00:00|1908.4|1907.6|1904.7|1903.9|1910.9|1910.1|1900.2|1899.4|11721
1646096400000|2022-03-01 01:00:00|1905.2|1904.4|1909.2|1908.4|1912.2|1911.4|1903.2|1902.4|4130
1646100000000|2022-03-01 02:00:00|1909.7|1908.9|1905.7|1904.9|1910.2|1909.4|1904.2|1903.4|3108
1646103600000|2022-03-01 03:00:00|1906.2|1905.4|1908.2|1907.4|1909.2|1908.4|1903.2|1902.4|3712
1646107200000|2022-03-01 04:00:00|1907.7|1906.9|1905.7|1904.9|1909.2|1908.4|1905.2|1904.4|3583
1646110800000|2022-03-01 05:00:00|1905.4|1904.6|1897.7|1896.9|1906.2|1905.4|1896.7|1895.9|8076
1646114400000|2022-03-01 06:00:00|1898.2|1897.4|1902.4|1900.4|1902.9|1901.9|1898.2|1897.4|2953
1646118000000|2022-03-01 07:00:00|1902.3|1900.3|1898.4|1897.2|1907.4|1905.4|1897.4|1896.2|1582
1646121600000|2022-03-01 08:00:00|1897.9|1896.7|1892.9|1891.7|1902.4|1901.2|1891.4|1890.2|2618
1646125200000|2022-03-01 09:00:00|1893.1|1891.9|1884.9|1883.7|1894.4|1893.2|1883.4|1882.2|2207
1646128800000|2022-03-01 10:00:00|1884.4|1883.2|1886.4|1885.2|1887.4|1886.2|1880.4|1879.2|2230
1646132400000|2022-03-01 11:00:00|1886.1|1884.9|1877.9|1876.7|1886.1|1884.9|1875.9|1874.7|2188
1646136000000|2022-03-01 12:00:00|1877.6|1876.4|1879.4|1878.2|1882.4|1881.2|1876.9|1875.7|1333
1646139600000|2022-03-01 13:00:00|1879.1|1877.9|1885.9|1884.7|1890.4|1889.2|1875.6|1874.4|1926
1646143200000|2022-03-01 14:00:00|1885.6|1884.4|1885.4|1884.2|1890.4|1889.2|1882.9|1881.7|2624
1646146800000|2022-03-01 15:00:00|1885.9|1884.7|1879.4|1878.2|1888.4|1887.2|1877.9|1876.7|3909
1646150400000|2022-03-01 16:00:00|1879.1|1877.9|1870.4|1869.2|1880.9|1879.7|1866.9|1865.7|5561
1646154000000|2022-03-01 17:00:00|1869.9|1868.7|1866.9|1865.7|1870.9|1869.7|1864.4|1863.2|2009
1646157600000|2022-03-01 18:00:00|1866.4|1865.2|1859.4|1858.2|1869.4|1868.2|1858.9|1857.7|1775
1646161200000|2022-03-01 19:00:00|1859.9|1858.7|1858.4|1857.2|1865.4|1864.2|1856.4|1855.2|1630
1646164800000|2022-03-01 20:00:00|1858.1|1856.9|1861.7|1859.7|1867.4|1866.2|1855|1853|1742
1646168400000|2022-03-01 21:00:00|1861.8|1859.8|1862.9|1860.9|1865.8|1863.8|1861.4|1859.4|35
1646172000000|2022-03-01 22:00:00|1863.1|1861.1|1862.1|1860.1|1863.4|1861.4|1861.8|1859.8|0
1646175600000|2022-03-01 23:00:00|1862.3|1860.3|1869.1|1867.9|1869.1|1867.9|1861.9|1859.9|2185
1646179200000|2022-03-02 00:00:00|1868.9|1868.1|1866.7|1865.9|1874.7|1873.9|1863.7|1862.9|13582
1646182800000|2022-03-02 01:00:00|1866.2|1865.4|1865.2|1864.4|1874.9|1874.1|1862.7|1861.9|7281
1646186400000|2022-03-02 02:00:00|1864.7|1863.9|1861.2|1860.4|1865.2|1864.4|1857.7|1856.9|4338
1646190000000|2022-03-02 03:00:00|1861.7|1860.9|1860.7|1859.9|1865.2|1864.4|1858.7|1857.9|4141
1646193600000|2022-03-02 04:00:00|1861.2|1860.4|1864.7|1863.9|1865.2|1864.4|1857.7|1856.9|4891
1646197200000|2022-03-02 05:00:00|1865.2|1864.4|1861.7|1860.9|1865.7|1864.9|1860.7|1859.9|9564
1646200800000|2022-03-02 06:00:00|1859.7|1858.9|1855.9|1853.9|1862.4|1861.6|1855|1853|5836
1646204400000|2022-03-02 07:00:00|1855.7|1853.7|1854.4|1853.2|1856.9|1854.9|1847.9|1845.9|1347
1646208000000|2022-03-02 08:00:00|1854.6|1853.4|1852.6|1851.4|1864.4|1863.2|1851.4|1850.2|3461
1646211600000|2022-03-02 09:00:00|1852.9|1851.7|1865.6|1864.4|1867.9|1866.7|1851.4|1850.2|2118
1646215200000|2022-03-02 10:00:00|1865.4|1864.2|1864.9|1863.7|1868.4|1867.2|1862.9|1861.7|1163
1646218800000|2022-03-02 11:00:00|1864.6|1863.4|1869.9|1868.7|1869.9|1868.7|1863.4|1862.2|1237
1646222400000|2022-03-02 12:00:00|1869.4|1868.2|1870.4|1869.2|1872.6|1871.4|1866.4|1865.2|1097
1646226000000|2022-03-02 13:00:00|1869.9|1868.7|1869.4|1868.2|1870.9|1869.7|1863.1|1861.9|1447
1646229600000|2022-03-02 14:00:00|1869.1|1867.9|1871.4|1870.2|1874.4|1873.2|1868.4|1867.2|2847
1646233200000|2022-03-02 15:00:00|1871.1|1869.9|1871.1|1869.9|1873.9|1872.7|1866.1|1864.9|2907
1646236800000|2022-03-02 16:00:00|1871.4|1870.2|1876.4|1875.2|1882.9|1881.7|1870.9|1869.7|3943
1646240400000|2022-03-02 17:00:00|1876.1|1874.9|1878.9|1877.7|1880.4|1879.2|1875.4|1874.2|1039
1646244000000|2022-03-02 18:00:00|1879.1|1877.9|1881.4|1880.2|1882.4|1881.2|1879.1|1877.9|585
1646247600000|2022-03-02 19:00:00|1881.6|1880.4|1876.4|1875.2|1882.4|1881.2|1875.9|1874.7|872
1646251200000|2022-03-02 20:00:00|1876.1|1874.9|1881|1879|1883.8|1881.8|1873.9|1872.7|1639
1646254800000|2022-03-02 21:00:00|1880.8|1878.8|1878.6|1876.6|1881.2|1879.2|1877.4|1875.4|35
1646258400000|2022-03-02 22:00:00|1878.4|1876.4|1878.4|1876.4|1879|1877|1877.6|1875.6|0
1646262000000|2022-03-02 23:00:00|1878.8|1876.8|1881.9|1880.7|1883.9|1882.7|1877.5|1875.5|2131
1646265600000|2022-03-03 00:00:00|1881.7|1880.9|1881.7|1880.9|1887.7|1886.9|1879.7|1878.9|7608
1646269200000|2022-03-03 01:00:00|1882.2|1881.4|1877.7|1876.9|1883.7|1882.9|1877.7|1876.9|6026
1646272800000|2022-03-03 02:00:00|1877.2|1876.4|1888.7|1887.9|1889.2|1888.4|1877.2|1876.4|4036
1646276400000|2022-03-03 03:00:00|1889.2|1888.4|1887.4|1886.6|1890.2|1889.4|1885.7|1884.9|5121
1646280000000|2022-03-03 04:00:00|1887.7|1886.9|1883.7|1882.9|1888.7|1887.9|1883.7|1882.9|3760
1646283600000|2022-03-03 05:00:00|1883.9|1883.1|1881.7|1880.9|1886.9|1886.1|1881.2|1880.4|9051
1646287200000|2022-03-03 06:00:00|1880.7|1879.9|1887|1885|1887.4|1885.4|1879.7|1878.9|3856
1646290800000|2022-03-03 07:00:00|1886.7|1884.7|1881.4|1880.2|1887.7|1885.7|1879.9|1878.7|683
1646294400000|2022-03-03 08:00:00|1880.9|1879.7|1878.9|1877.7|1884.9|1883.7|1875.4|1874.2|1563
1646298000000|2022-03-03 09:00:00|1879.4|1878.2|1879.9|1878.7|1880.9|1879.7|1874.9|1873.7|1270
1646301600000|2022-03-03 10:00:00|1879.6|1878.4|1876.9|1875.7|1880.4|1879.2|1875.9|1874.7|708
1646305200000|2022-03-03 11:00:00|1876.6|1875.4|1875.9|1874.7|1878.9|1877.7|1874.9|1873.7|734
1646308800000|2022-03-03 12:00:00|1875.6|1874.4|1876.9|1875.7|1877.9|1876.7|1875.4|1874.2|962
1646312400000|2022-03-03 13:00:00|1877.4|1876.2|1882.9|1881.7|1883.4|1882.2|1876.9|1875.7|1382
1646316000000|2022-03-03 14:00:00|1882.4|1881.2|1880.4|1879.2|1886.4|1885.2|1878.1|1876.9|2383
1646319600000|2022-03-03 15:00:00|1879.9|1878.7|1868.9|1867.7|1880.9|1879.7|1868.9|1867.7|2360
1646323200000|2022-03-03 16:00:00|1868.4|1867.2|1868.1|1866.9|1871.4|1870.2|1864.9|1863.7|2651
1646326800000|2022-03-03 17:00:00|1868.4|1867.2|1872.9|1871.7|1876.4|1875.2|1865.9|1864.7|2437
1646330400000|2022-03-03 18:00:00|1872.6|1871.4|1871.4|1870.2|1874.9|1873.7|1868.9|1867.7|880
1646334000000|2022-03-03 19:00:00|1871.9|1870.7|1867.4|1866.2|1874.1|1872.9|1866.4|1865.2|1081
1646337600000|2022-03-03 20:00:00|1866.9|1865.7|1870.3|1868.3|1871.3|1869.3|1864.4|1863.2|1390
1646341200000|2022-03-03 21:00:00|1870.1|1868.1|1872.8|1870.8|1873.1|1871.1|1869.6|1867.6|12
1646344800000|2022-03-03 22:00:00|1872.7|1870.7|1873.1|1871.1|1873.2|1871.2|1872.7|1870.7|0
1646348400000|2022-03-03 23:00:00|1873.4|1871.4|1873.4|1872.2|1875.6|1873.6|1870.9|1869.7|1329
1646352000000|2022-03-04 00:00:00|1873.2|1872.4|1847.7|1846.9|1874.2|1873.4|1841.7|1840.9|16625
1646355600000|2022-03-04 01:00:00|1848.2|1847.4|1852.7|1851.9|1853.7|1852.9|1836.2|1835.4|13571
1646359200000|2022-03-04 02:00:00|1852.2|1851.4|1851.7|1850.9|1860.7|1859.9|1846.2|1845.4|6254
1646362800000|2022-03-04 03:00:00|1851.2|1850.4|1842.2|1841.4|1853.9|1853.1|1839.2|1838.4|5205
1646366400000|2022-03-04 04:00:00|1842.7|1841.9|1848.2|1847.4|1848.7|1847.9|1840.7|1839.9|3775
1646370000000|2022-03-04 05:00:00|1848.7|1847.9|1845.2|1844.4|1849.7|1848.9|1841.7|1840.9|9481
1646373600000|2022-03-04 06:00:00|1844.7|1843.9|1853.8|1851.8|1855.3|1853.3|1844.7|1843.9|3694
1646377200000|2022-03-04 07:00:00|1854|1852|1854.4|1853.2|1858.2|1856.2|1852|1850|964
1646380800000|2022-03-04 08:00:00|1854.6|1853.4|1846.9|1845.7|1858.9|1857.7|1846.4|1845.2|2092
1646384400000|2022-03-04 09:00:00|1846.6|1845.4|1840.9|1839.7|1847.4|1846.2|1838.4|1837.2|1953
1646388000000|2022-03-04 10:00:00|1840.4|1839.2|1840.4|1839.2|1846.4|1845.2|1839.4|1838.2|1501
1646391600000|2022-03-04 11:00:00|1840.1|1838.9|1838.9|1837.7|1841.9|1840.7|1837.4|1836.2|1002
1646395200000|2022-03-04 12:00:00|1839.1|1837.9|1838.9|1837.7|1839.9|1838.7|1833.9|1832.7|707
1646398800000|2022-03-04 13:00:00|1838.4|1837.2|1838.9|1837.7|1843.4|1842.2|1835.9|1834.7|1087
1646402400000|2022-03-04 14:00:00|1838.4|1837.2|1840.4|1839.2|1842.9|1841.7|1834.4|1833.2|2132
1646406000000|2022-03-04 15:00:00|1840.6|1839.4|1831.4|1830.2|1842.9|1841.7|1831.4|1830.2|2669
1646409600000|2022-03-04 16:00:00|1831.6|1830.4|1831.4|1830.2|1833.9|1832.7|1826.6|1825.4|3057
1646413200000|2022-03-04 17:00:00|1831.6|1830.4|1836.9|1835.7|1839.4|1838.2|1829.4|1828.2|1182
1646416800000|2022-03-04 18:00:00|1837.1|1835.9|1831.9|1830.7|1841.4|1840.2|1831.6|1830.4|1240
1646420400000|2022-03-04 19:00:00|1832.1|1830.9|1826.6|1825.4|1833.9|1832.7|1826.4|1825.2|1200
1646424000000|2022-03-04 20:00:00|1826.9|1825.7|1837.4|1835.4|1839.5|1837.5|1826.4|1825.2|1386
1646427600000|2022-03-04 21:00:00|1837.1|1835.1|1831.8|1829.8|1837.2|1835.2|1831.2|1829.2|21
1646607600000|2022-03-06 23:00:00|1825|1823|1810.4|1809.2|1825|1823|1807.9|1806.7|2190
1646611200000|2022-03-07 00:00:00|1810.2|1809.4|1793.2|1792.4|1812.2|1811.4|1792.7|1791.9|13662
1646614800000|2022-03-07 01:00:00|1793.7|1792.9|1784.7|1783.9|1796.7|1795.9|1781.2|1780.4|8207
1646618400000|2022-03-07 02:00:00|1784.2|1783.4|1788.4|1787.6|1792.7|1791.9|1783.7|1782.9|4820
1646622000000|2022-03-07 03:00:00|1788.2|1787.4|1785.2|1784.4|1797.2|1796.4|1784.2|1783.4|5886
1646625600000|2022-03-07 04:00:00|1784.7|1783.9|1791.7|1790.9|1792.2|1791.4|1782.9|1782.1|4497
1646629200000|2022-03-07 05:00:00|1791.2|1790.4|1796.2|1795.4|1805.2|1804.4|1788.7|1787.9|16274
1646632800000|2022-03-07 06:00:00|1794.7|1793.9|1793.7|1791.7|1795.7|1794.9|1788.4|1786.4|7484
1646636400000|2022-03-07 07:00:00|1793.3|1791.3|1781.4|1780.2|1796.3|1794.3|1779.4|1778.2|1966
1646640000000|2022-03-07 08:00:00|1781.9|1780.7|1783.9|1782.7|1789.4|1788.2|1773.4|1772.2|4868
1646643600000|2022-03-07 09:00:00|1784.1|1782.9|1785.9|1784.7|1789.4|1788.2|1781.4|1780.2|2357
1646647200000|2022-03-07 10:00:00|1786.1|1784.9|1783.9|1782.7|1788.6|1787.4|1783.4|1782.2|2110
1646650800000|2022-03-07 11:00:00|1784.4|1783.2|1791.4|1790.2|1792.1|1790.9|1779.9|1778.7|2312
1646654400000|2022-03-07 12:00:00|1791.6|1790.4|1798.1|1796.9|1803.9|1802.7|1791.4|1790.2|2780
1646658000000|2022-03-07 13:00:00|1798.4|1797.2|1805.4|1804.2|1807.4|1806.2|1795.9|1794.7|1668
1646661600000|2022-03-07 14:00:00|1805.1|1803.9|1803.9|1802.7|1811.9|1810.7|1801.9|1800.7|2394
1646665200000|2022-03-07 15:00:00|1803.6|1802.4|1791.9|1790.7|1808.9|1807.7|1790.9|1789.7|3182
1646668800000|2022-03-07 16:00:00|1792.1|1790.9|1787.9|1786.7|1799.4|1798.2|1787.4|1786.2|2559
1646672400000|2022-03-07 17:00:00|1787.6|1786.4|1786.9|1785.7|1790.4|1789.2|1783.1|1781.9|1418
1646676000000|2022-03-07 18:00:00|1786.6|1785.4|1785.1|1783.9|1790.9|1789.7|1780.9|1779.7|1556
1646679600000|2022-03-07 19:00:00|1785.4|1784.2|1780.4|1779.2|1786.9|1785.7|1778.4|1777.2|1097
1646683200000|2022-03-07 20:00:00|1780.6|1779.4|1780.1|1778.1|1785.7|1783.7|1778.2|1776.2|1263
1646686800000|2022-03-07 21:00:00|1780.2|1778.2|1772.9|1770.9|1780.2|1778.2|1772.8|1770.8|9
1646690400000|2022-03-07 22:00:00|1773|1771|1772.7|1770.7|1773|1771|1772.3|1770.3|0
1646694000000|2022-03-07 23:00:00|1773.1|1771.1|1771.9|1770.7|1775.9|1774.7|1754.2|1752.2|1878
1646697600000|2022-03-08 00:00:00|1771.7|1770.9|1782.2|1781.4|1787.7|1786.9|1771.7|1770.9|9882
1646701200000|2022-03-08 01:00:00|1782.7|1781.9|1785.7|1784.9|1792.7|1791.9|1781.2|1780.4|6632
1646704800000|2022-03-08 02:00:00|1785.9|1785.1|1781.2|1780.4|1787.7|1786.9|1780.2|1779.4|3103
1646708400000|2022-03-08 03:00:00|1780.9|1780.1|1780.2|1779.4|1786.2|1785.4|1776.2|1775.4|4424
1646712000000|2022-03-08 04:00:00|1779.9|1779.1|1769.2|1768.4|1779.9|1779.1|1766.7|1765.9|4781
1646715600000|2022-03-08 05:00:00|1768.7|1767.9|1758.2|1757.4|1769.7|1768.9|1756.2|1755.4|12720
1646719200000|2022-03-08 06:00:00|1759.7|1758.9|1752.2|1750.2|1762.2|1761.4|1743.9|1741.9|3793
1646722800000|2022-03-08 07:00:00|1752.1|1750.1|1751.1|1749.9|1758.4|1757.2|1746.6|1744.6|1545
1646726400000|2022-03-08 08:00:00|1751.4|1750.2|1766.9|1765.7|1773.9|1772.7|1750.9|1749.7|3586
1646730000000|2022-03-08 09:00:00|1767.1|1765.9|1765.9|1764.7|1772.4|1771.2|1762.4|1761.2|1826
1646733600000|2022-03-08 10:00:00|1765.6|1764.4|1765.4|1764.2|1766.9|1765.7|1757.9|1756.7|980
1646737200000|2022-03-08 11:00:00|1765.1|1763.9|1769.4|1768.2|1769.6|1768.4|1762.9|1761.7|1221
1646740800000|2022-03-08 12:00:00|1769.6|1768.4|1766.9|1765.7|1778.4|1777.2|1765.1|1763.9|1941
1646744400000|2022-03-08 13:00:00|1766.6|1765.4|1767.4|1766.2|1770.4|1769.2|1760.1|1758.9|1426
1646748000000|2022-03-08 14:00:00|1766.9|1765.7|1761.9|1760.7|1770.4|1769.2|1758.9|1757.7|2254
1646751600000|2022-03-08 15:00:00|1761.6|1760.4|1760.4|1759.2|1762.4|1761.2|1747.9|1746.7|3218
1646755200000|2022-03-08 16:00:00|1760.9|1759.7|1761.9|1760.7|1763.4|1762.2|1752.4|1751.2|3327
1646758800000|2022-03-08 17:00:00|1762.1|1760.9|1780.4|1779.2|1781.4|1780.2|1760.4|1759.2|2575
1646762400000|2022-03-08 18:00:00|1780.9|1779.7|1761.9|1760.7|1783.4|1782.2|1761.9|1760.7|1890
1646766000000|2022-03-08 19:00:00|1761.6|1760.4|1766.4|1765.2|1774.6|1773.4|1757.9|1756.7|2234
1646769600000|2022-03-08 20:00:00|1766.6|1765.4|1756.6|1754.6|1775.1|1773.9|1755.7|1753.7|1865
1646773200000|2022-03-08 21:00:00|1756.5|1754.5|1749.4|1747.4|1756.7|1754.7|1748.7|1746.7|3
1646776800000|2022-03-08 22:00:00|1749.5|1747.5|1749|1747|1749.6|1747.6|1748.6|1746.6|0
1646780400000|2022-03-08 23:00:00|1749.4|1747.4|1764.6|1763.4|1768.4|1767.2|1749.2|1747.2|1349
1646784000000|2022-03-09 00:00:00|1764.4|1763.6|1774.2|1773.4|1775.2|1774.4|1761.7|1760.9|4579
1646787600000|2022-03-09 01:00:00|1774.4|1773.6|1779.2|1778.4|1783.2|1782.4|1771.2|1770.4|3013
1646791200000|2022-03-09 02:00:00|1779.7|1778.9|1771.7|1770.9|1783.7|1782.9|1770.7|1769.9|2401
1646794800000|2022-03-09 03:00:00|1771.4|1770.6|1765.2|1764.4|1774.9|1774.1|1764.2|1763.4|3216
1646798400000|2022-03-09 04:00:00|1764.9|1764.1|1772.7|1771.9|1774.2|1773.4|1764.7|1763.9|1397
1646802000000|2022-03-09 05:00:00|1773.2|1772.4|1758.9|1758.1|1773.7|1772.9|1755.2|1754.4|4830
1646805600000|2022-03-09 06:00:00|1759.2|1758.4|1763.9|1761.9|1765.5|1763.5|1758.7|1757.9|1926
1646809200000|2022-03-09 07:00:00|1764.1|1762.1|1770.4|1769.2|1771.7|1770.2|1761.4|1759.4|520
1646812800000|2022-03-09 08:00:00|1770.1|1768.9|1775.1|1773.9|1777.1|1775.9|1765.9|1764.7|1256
1646816400000|2022-03-09 09:00:00|1775.4|1774.2|1784.4|1783.2|1784.9|1783.7|1770.9|1769.7|1112
1646820000000|2022-03-09 10:00:00|1783.9|1782.7|1782.9|1781.7|1788.4|1787.2|1780.9|1779.7|719
1646823600000|2022-03-09 11:00:00|1783.1|1781.9|1785.9|1784.7|1790.9|1789.7|1781.9|1780.7|1135
1646827200000|2022-03-09 12:00:00|1786.1|1784.9|1791.1|1789.9|1791.4|1790.2|1783.9|1782.7|786
1646830800000|2022-03-09 13:00:00|1791.4|1790.2|1791.9|1790.7|1796.6|1795.4|1789.4|1788.2|1170
1646834400000|2022-03-09 14:00:00|1791.4|1790.2|1790.9|1789.7|1798.1|1796.9|1787.4|1786.2|1690
1646838000000|2022-03-09 15:00:00|1791.1|1789.9|1799.9|1798.7|1800.4|1799.2|1789.9|1788.7|1046
1646841600000|2022-03-09 16:00:00|1800.1|1798.9|1805.4|1804.2|1806.4|1805.2|1797.4|1796.2|1079
1646845200000|2022-03-09 17:00:00|1805.6|1804.4|1810.4|1809.2|1810.9|1809.7|1805.1|1803.9|423
1646848800000|2022-03-09 18:00:00|1810.1|1808.9|1803.4|1802.2|1810.1|1808.9|1802.9|1801.7|475
1646852400000|2022-03-09 19:00:00|1803.6|1802.4|1804.4|1803.2|1805.9|1804.7|1802.1|1800.9|610
1646856000000|2022-03-09 20:00:00|1804.9|1803.7|1808|1806|1811.7|1809.7|1804.4|1803.2|506
1646859600000|2022-03-09 21:00:00|1807.4|1805.4|1806.5|1804.5|1809.1|1807.1|1805.6|1803.6|2
1646863200000|2022-03-09 22:00:00|1806.6|1804.6|1806.2|1804.2|1806.7|1804.7|1805.9|1803.9|0
1646866800000|2022-03-09 23:00:00|1806.6|1804.6|1810.4|1809.2|1815.4|1814.2|1803.7|1801.7|690
1646870400000|2022-03-10 00:00:00|1810.2|1809.4|1812.7|1811.9|1816.7|1815.9|1807.7|1806.9|4426
1646874000000|2022-03-10 01:00:00|1813.2|1812.4|1826.2|1825.4|1826.2|1825.4|1813.2|1812.4|8158
1646877600000|2022-03-10 02:00:00|1825.7|1824.9|1823.7|1822.9|1829.7|1828.9|1822.9|1822.1|4380
1646881200000|2022-03-10 03:00:00|1824.2|1823.4|1827.7|1826.9|1829.9|1829.1|1821.7|1820.9|4772
1646884800000|2022-03-10 04:00:00|1828.2|1827.4|1830.2|1829.4|1832.7|1831.9|1827.9|1827.1|5360
1646888400000|2022-03-10 05:00:00|1829.7|1828.9|1831.4|1830.6|1831.4|1830.6|1826.7|1825.9|10693
1646892000000|2022-03-10 06:00:00|1832.2|1831.4|1834.1|1832.1|1838.2|1836.2|1831.2|1830.4|5354
1646895600000|2022-03-10 07:00:00|1834.2|1832.2|1836.1|1834.9|1836.9|1835.7|1831.3|1829.3|988
1646899200000|2022-03-10 08:00:00|1836.4|1835.2|1823.6|1822.4|1837.4|1836.2|1822.6|1821.4|2301
1646902800000|2022-03-10 09:00:00|1823.9|1822.7|1822.9|1821.7|1834.9|1833.7|1821.4|1820.2|3537
1646906400000|2022-03-10 10:00:00|1822.6|1821.4|1816.4|1815.2|1824.4|1823.2|1816.4|1815.2|1720
1646910000000|2022-03-10 11:00:00|1816.9|1815.7|1812.4|1811.2|1817.1|1815.9|1810.9|1809.7|1287
1646913600000|2022-03-10 12:00:00|1812.9|1811.7|1807.6|1806.4|1814.4|1813.2|1807.4|1806.2|1051
1646917200000|2022-03-10 13:00:00|1807.4|1806.2|1808.4|1807.2|1815.4|1814.2|1806.4|1805.2|2025
1646920800000|2022-03-10 14:00:00|1808.9|1807.7|1817.9|1816.7|1818.4|1817.2|1806.9|1805.7|1784
1646924400000|2022-03-10 15:00:00|1818.4|1817.2|1806.4|1805.2|1818.9|1817.7|1805.9|1804.7|2759
1646928000000|2022-03-10 16:00:00|1805.9|1804.7|1805.4|1804.2|1805.9|1804.7|1799.9|1798.7|2344
1646931600000|2022-03-10 17:00:00|1804.9|1803.7|1800.9|1799.7|1806.9|1805.7|1799.6|1798.4|1533
1646935200000|2022-03-10 18:00:00|1800.6|1799.4|1804.4|1803.2|1805.9|1804.7|1798.6|1797.4|846
1646938800000|2022-03-10 19:00:00|1804.1|1802.9|1809.9|1808.7|1814.4|1813.2|1803.9|1802.7|1285
1646942400000|2022-03-10 20:00:00|1810.1|1808.9|1806.5|1804.5|1810.4|1809.2|1801.4|1799.4|1585
1646946000000|2022-03-10 21:00:00|1806.4|1804.4|1808.9|1806.9|1809.3|1807.3|1804.5|1802.5|3
1646949600000|2022-03-10 22:00:00|1809|1807|1808.2|1806.2|1809.3|1807.3|1808|1806|0
1646953200000|2022-03-10 23:00:00|1809.3|1807.3|1810.4|1809.2|1819.9|1818.7|1806.6|1804.6|2365
1646956800000|2022-03-11 00:00:00|1810.2|1809.4|1802.7|1801.9|1812.7|1811.9|1801.2|1800.4|9595
1646960400000|2022-03-11 01:00:00|1802.2|1801.4|1795.2|1794.4|1802.9|1802.1|1792.4|1791.6|5763
1646964000000|2022-03-11 02:00:00|1794.7|1793.9|1793.7|1792.9|1797.2|1796.4|1789.2|1788.4|4388
1646967600000|2022-03-11 03:00:00|1794.2|1793.4|1796.7|1795.9|1797.2|1796.4|1788.7|1787.9|4736
1646971200000|2022-03-11 04:00:00|1797.2|1796.4|1798.2|1797.4|1798.7|1797.9|1790.7|1789.9|4502
1646974800000|2022-03-11 05:00:00|1797.7|1796.9|1799.7|1798.9|1803.7|1802.9|1794.7|1793.9|11938
1646978400000|2022-03-11 06:00:00|1799.6|1798.8|1809.5|1807.5|1810.1|1808.8|1797.6|1796.8|5023
1646982000000|2022-03-11 07:00:00|1809.6|1807.6|1806.8|1805.6|1817.5|1815.5|1805.3|1804.1|1133
1646985600000|2022-03-11 08:00:00|1807.1|1805.9|1802.3|1801.1|1808.3|1807.1|1796.8|1795.6|3160
1646989200000|2022-03-11 09:00:00|1802.8|1801.6|1811.1|1809.9|1811.8|1810.6|1802.6|1801.4|1731
1646992800000|2022-03-11 10:00:00|1811.3|1810.1|1813.3|1812.1|1817.8|1816.6|1811.3|1810.1|2072
1646996400000|2022-03-11 11:00:00|1813.8|1812.6|1828.3|1827.1|1837.3|1836.1|1812.3|1811.1|5394
1647000000000|2022-03-11 12:00:00|1828.6|1827.4|1823.3|1822.1|1833.3|1832.1|1821.8|1820.6|1675
1647003600000|2022-03-11 13:00:00|1823.8|1822.6|1825.8|1824.6|1828.8|1827.6|1822.8|1821.6|954
1647007200000|2022-03-11 14:00:00|1826.1|1824.9|1816.3|1815.1|1826.8|1825.6|1814.3|1813.1|1918
1647010800000|2022-03-11 15:00:00|1815.8|1814.6|1813.8|1812.6|1815.8|1814.6|1810.8|1809.6|2148
1647014400000|2022-03-11 16:00:00|1814.1|1812.9|1805.8|1804.6|1814.3|1813.1|1803.8|1802.6|2061
1647018000000|2022-03-11 17:00:00|1805.6|1804.4|1805.3|1804.1|1806.3|1805.1|1802.1|1800.9|573
1647021600000|2022-03-11 18:00:00|1805.8|1804.6|1801.3|1800.1|1807.8|1806.6|1801.1|1799.9|533
1647025200000|2022-03-11 19:00:00|1801.1|1799.9|1799.8|1798.6|1803.3|1802.1|1798.8|1797.6|821
1647028800000|2022-03-11 20:00:00|1800.1|1798.9|1796.6|1794.6|1801.6|1799.6|1796.4|1794.4|1124
1647032400000|2022-03-11 21:00:00|1796.9|1794.9|1797.5|1795.5|1798.4|1796.4|1795.6|1793.6|8
1647208800000|2022-03-13 22:00:00|1800.5|1798.5|1803.8|1801.8|1805.8|1803.8|1800.5|1798.5|0
1647212400000|2022-03-13 23:00:00|1804|1802|1811.3|1810.1|1822.8|1821.6|1802.3|1800.3|3069
1647216000000|2022-03-14 00:00:00|1811.1|1810.3|1817.1|1816.3|1828.1|1827.3|1810.6|1809.8|10688
1647219600000|2022-03-14 01:00:00|1817.6|1816.8|1821.1|1820.3|1821.1|1820.3|1814.1|1813.3|3873
1647223200000|2022-03-14 02:00:00|1820.6|1819.8|1816.6|1815.8|1822.1|1821.3|1814.6|1813.8|2644
1647226800000|2022-03-14 03:00:00|1817.1|1816.3|1815.1|1814.3|1820.1|1819.3|1812.6|1811.8|3467
1647230400000|2022-03-14 04:00:00|1815.6|1814.8|1821.1|1820.3|1822.6|1821.8|1815.6|1814.8|4182
1647234000000|2022-03-14 05:00:00|1820.6|1819.8|1813.6|1812.8|1823.6|1822.8|1813.6|1812.8|8103
1647237600000|2022-03-14 06:00:00|1813.1|1812.3|1817.1|1815.1|1819.1|1817.1|1809.1|1808.3|4144
1647241200000|2022-03-14 07:00:00|1816.9|1814.9|1813.3|1812.1|1819|1817.6|1813.3|1812.1|791
1647244800000|2022-03-14 08:00:00|1813.6|1812.4|1814.8|1813.6|1818.1|1816.9|1810.6|1809.4|1426
1647248400000|2022-03-14 09:00:00|1815.1|1813.9|1825.3|1824.1|1826.8|1825.6|1814.8|1813.6|1608
1647252000000|2022-03-14 10:00:00|1825.1|1823.9|1825.6|1824.4|1827.3|1826.1|1822.3|1821.1|924
1647255600000|2022-03-14 11:00:00|1825.3|1824.1|1817.1|1815.9|1825.6|1824.4|1815.3|1814.1|1166
1647259200000|2022-03-14 12:00:00|1816.8|1815.6|1822.1|1820.9|1823.1|1821.9|1816.3|1815.1|930
1647262800000|2022-03-14 13:00:00|1821.8|1820.6|1821.6|1820.4|1823.3|1822.1|1816.3|1815.1|1016
1647266400000|2022-03-14 14:00:00|1821.3|1820.1|1826.3|1825.1|1828.3|1827.1|1819.8|1818.6|1345
1647270000000|2022-03-14 15:00:00|1826.8|1825.6|1820.8|1819.6|1827.3|1826.1|1819.6|1818.4|1171
1647273600000|2022-03-14 16:00:00|1820.6|1819.4|1814.8|1813.6|1821.6|1820.4|1813.8|1812.6|1005
1647277200000|2022-03-14 17:00:00|1815.1|1813.9|1811.1|1809.9|1815.8|1814.6|1809.8|1808.6|718
1647280800000|2022-03-14 18:00:00|1810.8|1809.6|1811.8|1810.6|1812.6|1811.4|1808.6|1807.4|682
1647284400000|2022-03-14 19:00:00|1811.6|1810.4|1814.8|1813.6|1815.8|1814.6|1810.8|1809.6|1447
1647288000000|2022-03-14 20:00:00|1814.6|1813.4|1816.8|1814.8|1817.3|1816.1|1814.3|1813.1|169
1647291600000|2022-03-14 21:00:00|1816.2|1814.2|1817.7|1815.7|1817.7|1815.7|1816.1|1814.1|14
1647295200000|2022-03-14 22:00:00|1817.1|1815.1|1821.7|1819.7|1823.9|1821.9|1816.9|1814.9|0
1647298800000|2022-03-14 23:00:00|1821.8|1819.8|1811.3|1810.1|1822.2|1820.2|1811.1|1809.9|1258
1647302400000|2022-03-15 00:00:00|1810.6|1809.8|1820.1|1819.3|1827.6|1826.8|1810.6|1809.8|7812
1647306000000|2022-03-15 01:00:00|1820.6|1819.8|1822.6|1821.8|1829.1|1828.3|1818.6|1817.8|4864
1647309600000|2022-03-15 02:00:00|1822.1|1821.3|1832.1|1831.3|1834.1|1833.3|1822.1|1821.3|4565
1647313200000|2022-03-15 03:00:00|1832.6|1831.8|1832.5|1831.7|1835.6|1834.8|1830.6|1829.8|6583
1647316800000|2022-03-15 04:00:00|1832.2|1831.4|1832.5|1831.7|1833|1832.2|1829|1828.2|3653
1647320400000|2022-03-15 05:00:00|1832|1831.2|1829|1828.2|1832|1831.2|1827|1826.2|7539
1647324000000|2022-03-15 06:00:00|1828.5|1827.7|1827.9|1825.9|1831.8|1829.8|1826|1824.7|3047
1647327600000|2022-03-15 07:00:00|1827.7|1825.7|1822.2|1821|1827.9|1825.9|1816.9|1814.9|2312
1647331200000|2022-03-15 08:00:00|1822.4|1821.2|1810.2|1809|1825.9|1824.7|1808.7|1807.5|3555
1647334800000|2022-03-15 09:00:00|1809.9|1808.7|1813.2|1812|1816.7|1815.5|1806.7|1805.5|2526
1647338400000|2022-03-15 10:00:00|1813.4|1812.2|1815.7|1814.5|1818.7|1817.5|1811.2|1810|2523
1647342000000|2022-03-15 11:00:00|1815.9|1814.7|1817.2|1816|1821.7|1820.5|1815.7|1814.5|1560
1647345600000|2022-03-15 12:00:00|1816.9|1815.7|1821.7|1820.5|1824.7|1823.5|1815.7|1814.5|1138
1647349200000|2022-03-15 13:00:00|1821.9|1820.7|1823.7|1822.5|1827.2|1826|1820.7|1819.5|2153
1647352800000|2022-03-15 14:00:00|1823.9|1822.7|1830.2|1829|1832.7|1831.5|1821.2|1820|2225
1647356400000|2022-03-15 15:00:00|1830.7|1829.5|1833.7|1832.5|1836.7|1835.5|1829.2|1828|2855
1647360000000|2022-03-15 16:00:00|1833.2|1832|1840.7|1839.5|1844.2|1843|1831.2|1830|4741
1647363600000|2022-03-15 17:00:00|1840.9|1839.7|1842.4|1841.2|1842.7|1841.5|1837.4|1836.2|1491
1647367200000|2022-03-15 18:00:00|1842.2|1841|1845.7|1844.5|1846.2|1845|1837.7|1836.5|1091
1647370800000|2022-03-15 19:00:00|1845.2|1844|1849.2|1848|1853.7|1852.5|1844.2|1843|2334
1647374400000|2022-03-15 20:00:00|1848.7|1847.5|1853.9|1851.9|1855.9|1853.9|1847.2|1846|679
1647378000000|2022-03-15 21:00:00|1854.2|1852.2|1854|1852|1854.2|1852.2|1853.8|1851.8|19
1647381600000|2022-03-15 22:00:00|1854.1|1852.1|1853.4|1851.4|1854.7|1852.7|1852.5|1850.5|0
1647385200000|2022-03-15 23:00:00|1853.5|1851.5|1845.2|1844|1855.5|1853.5|1845.2|1844|2230
1647388800000|2022-03-16 00:00:00|1845|1844.2|1848.5|1847.7|1852|1851.2|1841|1840.2|9234
1647392400000|2022-03-16 01:00:00|1848.7|1847.9|1854.5|1853.7|1854.5|1853.7|1847.5|1846.7|5153
1647396000000|2022-03-16 02:00:00|1855|1854.2|1852.5|1851.7|1857.7|1856.9|1852|1851.2|3320
1647399600000|2022-03-16 03:00:00|1852.7|1851.9|1852|1851.2|1855|1854.2|1847.5|1846.7|5508
1647403200000|2022-03-16 04:00:00|1851.7|1850.9|1854|1853.2|1855.2|1854.4|1850|1849.2|4141
1647406800000|2022-03-16 05:00:00|1854.5|1853.7|1856|1855.2|1859|1858.2|1852.5|1851.7|11398
1647410400000|2022-03-16 06:00:00|1855.9|1855.1|1863|1861|1863.2|1861.2|1852.9|1852.1|4349
1647414000000|2022-03-16 07:00:00|1863.2|1861.2|1862.8|1861.6|1866.9|1864.9|1859.1|1857.9|1052
1647417600000|2022-03-16 08:00:00|1862.6|1861.4|1867.1|1865.9|1870.1|1868.9|1861.8|1860.6|2114
1647421200000|2022-03-16 09:00:00|1867.6|1866.4|1867.1|1865.9|1869.6|1868.4|1864.1|1862.9|1169
1647424800000|2022-03-16 10:00:00|1866.8|1865.6|1871.6|1870.4|1872.1|1870.9|1866.6|1865.4|1288
1647428400000|2022-03-16 11:00:00|1871.1|1869.9|1874.1|1872.9|1874.1|1872.9|1869.1|1867.9|737
1647432000000|2022-03-16 12:00:00|1874.3|1873.1|1870.6|1869.4|1875.1|1873.9|1870.1|1868.9|574
1647435600000|2022-03-16 13:00:00|1870.8|1869.6|1873.1|1871.9|1875.1|1873.9|1867.6|1866.4|1505
1647439200000|2022-03-16 14:00:00|1873.6|1872.4|1876.3|1875.1|1883.6|1882.4|1870.1|1868.9|5531
1647442800000|2022-03-16 15:00:00|1876.1|1874.9|1874.1|1872.9|1878.1|1876.9|1870.6|1869.4|2550
1647446400000|2022-03-16 16:00:00|1873.6|1872.4|1872.6|1871.4|1877.1|1875.9|1869.6|1868.4|1580
1647450000000|2022-03-16 17:00:00|1872.3|1871.1|1873.8|1872.6|1873.8|1872.6|1866.1|1864.9|852
1647453600000|2022-03-16 18:00:00|1873.1|1871.9|1875.1|1873.9|1877.8|1876.6|1859.6|1858.4|2560
1647457200000|2022-03-16 19:00:00|1875.3|1874.1|1890.1|1888.9|1890.1|1888.9|1873.1|1871.9|2434
1647460800000|2022-03-16 20:00:00|1890.6|1889.4|1890.3|1888.3|1892.4|1890.4|1887.6|1886.4|294
1647464400000|2022-03-16 21:00:00|1891.1|1889.1|1889.8|1887.8|1891.1|1889.1|1889.1|1887.1|15
1647468000000|2022-03-16 22:00:00|1889.4|1887.4|1886.4|1884.4|1890|1888|1885.7|1883.7|0
1647471600000|2022-03-16 23:00:00|1886|1884|1898.1|1896.9|1901.6|1900.4|1884|1882|3902
1647475200000|2022-03-17 00:00:00|1897.9|1897.1|1903.4|1902.6|1903.9|1903.1|1892.4|1891.6|13700
1647478800000|2022-03-17 01:00:00|1903.9|1903.1|1885.1|1884.3|1903.9|1903.1|1882.4|1881.6|7922
1647482400000|2022-03-17 02:00:00|1885.4|1884.6|1891.4|1890.6|1893.1|1892.3|1885.4|1884.6|2960
1647486000000|2022-03-17 03:00:00|1890.9|1890.1|1893.9|1893.1|1893.9|1893.1|1886.6|1885.8|4050
1647489600000|2022-03-17 04:00:00|1893.6|1892.8|1900.4|1899.6|1901.4|1900.6|1892.4|1891.6|6952
1647493200000|2022-03-17 05:00:00|1900.1|1899.3|1901.9|1901.1|1902.9|1902.1|1897.9|1897.1|12390
1647496800000|2022-03-17 06:00:00|1901.4|1900.6|1905.1|1903.1|1906.2|1904.2|1898.9|1898.1|3475
1647500400000|2022-03-17 07:00:00|1905.2|1903.2|1906.1|1904.9|1907.3|1905.3|1899.1|1897.9|1155
1647504000000|2022-03-17 08:00:00|1905.8|1904.6|1899.1|1897.9|1907.1|1905.9|1899.1|1897.9|1902
1647507600000|2022-03-17 09:00:00|1899.6|1898.4|1896.6|1895.4|1900.6|1899.4|1892.6|1891.4|2067
1647511200000|2022-03-17 10:00:00|1895.6|1894.4|1898.1|1896.9|1898.6|1897.4|1889.6|1888.4|1362
1647514800000|2022-03-17 11:00:00|1898.3|1897.1|1896.1|1894.9|1899.6|1898.4|1894.6|1893.4|482
1647518400000|2022-03-17 12:00:00|1897.1|1895.9|1894.8|1893.6|1898.6|1897.4|1892.8|1891.6|1009
1647522000000|2022-03-17 13:00:00|1894.6|1893.4|1898.8|1897.6|1899.6|1898.4|1891.6|1890.4|1823
1647525600000|2022-03-17 14:00:00|1899.1|1897.9|1891.6|1890.4|1900.6|1899.4|1889.6|1888.4|2455
1647529200000|2022-03-17 15:00:00|1891.3|1890.1|1894.1|1892.9|1897.1|1895.9|1891.1|1889.9|1459
1647532800000|2022-03-17 16:00:00|1894.3|1893.1|1899.1|1897.9|1900.1|1898.9|1893.6|1892.4|1372
1647536400000|2022-03-17 17:00:00|1899.3|1898.1|1902.6|1901.4|1904.6|1903.4|1896.1|1894.9|998
1647540000000|2022-03-17 18:00:00|1903.1|1901.9|1904.1|1902.9|1904.1|1902.9|1900.1|1898.9|811
1647543600000|2022-03-17 19:00:00|1903.8|1902.6|1906.1|1904.9|1907.1|1905.9|1899.1|1897.9|1222
1647547200000|2022-03-17 20:00:00|1906.6|1905.4|1903.4|1901.4|1906.8|1905.6|1901|1899|280
1647550800000|2022-03-17 21:00:00|1902.8|1900.8|1903.9|1901.9|1903.9|1901.9|1902.8|1900.8|3
1647554400000|2022-03-17 22:00:00|1904.3|1902.3|1902|1900|1905.2|1903.2|1901.3|1899.3|0
1647558000000|2022-03-17 23:00:00|1902.1|1900.1|1899.1|1897.9|1902.6|1900.6|1896.1|1894.9|1446
1647561600000|2022-03-18 00:00:00|1898.9|1898.1|1903.4|1902.6|1910.4|1909.6|1897.9|1897.1|9375
1647565200000|2022-03-18 01:00:00|1903.9|1903.1|1903.4|1902.6|1904.4|1903.6|1898.4|1897.6|4196
1647568800000|2022-03-18 02:00:00|1903.9|1903.1|1902.4|1901.6|1905.4|1904.6|1900.4|1899.6|2155
1647572400000|2022-03-18 03:00:00|1902.6|1901.8|1902.9|1902.1|1902.9|1902.1|1898.9|1898.1|3445
1647576000000|2022-03-18 04:00:00|1902.4|1901.6|1904.6|1903.8|1906.9|1906.1|1902.4|1901.6|3702
1647579600000|2022-03-18 05:00:00|1904.4|1903.6|1911.4|1910.6|1912.9|1912.1|1903.9|1903.1|11728
1647583200000|2022-03-18 06:00:00|1909.4|1908.6|1918.6|1916.6|1920.2|1918.2|1909.4|1908.6|5485
1647586800000|2022-03-18 07:00:00|1918.4|1916.4|1919.1|1917.9|1920.6|1919.4|1914.8|1912.8|636
1647590400000|2022-03-18 08:00:00|1919.6|1918.4|1918.1|1916.9|1921.1|1919.9|1916.1|1914.9|1533
1647594000000|2022-03-18 09:00:00|1918.3|1917.1|1916.6|1915.4|1918.3|1917.1|1913.6|1912.4|1179
1647597600000|2022-03-18 10:00:00|1916.1|1914.9|1916.3|1915.1|1919.1|1917.9|1915.1|1913.9|623
1647601200000|2022-03-18 11:00:00|1916.6|1915.4|1915.1|1913.9|1917.1|1915.9|1911.1|1909.9|930
1647604800000|2022-03-18 12:00:00|1915.6|1914.4|1918.6|1917.4|1919.8|1918.6|1914.8|1913.6|1238
1647608400000|2022-03-18 13:00:00|1918.3|1917.1|1924.6|1923.4|1925.1|1923.9|1916.6|1915.4|1822
1647612000000|2022-03-18 14:00:00|1925.1|1923.9|1927.1|1925.9|1931.1|1929.9|1924.1|1922.9|1988
1647615600000|2022-03-18 15:00:00|1926.6|1925.4|1927.8|1926.6|1929.6|1928.4|1924.1|1922.9|1681
1647619200000|2022-03-18 16:00:00|1927.6|1926.4|1933.1|1931.9|1935.1|1933.9|1926.6|1925.4|1464
1647622800000|2022-03-18 17:00:00|1933.6|1932.4|1932.1|1930.9|1934.3|1933.1|1931.6|1930.4|487
1647626400000|2022-03-18 18:00:00|1932.6|1931.4|1934.1|1932.9|1934.1|1932.9|1931.1|1929.9|335
1647630000000|2022-03-18 19:00:00|1934.6|1933.4|1936.1|1934.9|1938.6|1937.4|1933.6|1932.4|707
1647633600000|2022-03-18 20:00:00|1936.6|1935.4|1941.9|1939.9|1942.6|1940.6|1936.1|1934.9|176
1647813600000|2022-03-20 22:00:00|1939.6|1937.6|1938.5|1936.5|1940.1|1938.1|1938.3|1936.3|0
1647817200000|2022-03-20 23:00:00|1938.4|1936.4|1937.7|1935.7|1940.6|1938.6|1935|1933|0
1647820800000|2022-03-21 00:00:00|1937.8|1935.8|1940|1938|1941.6|1939.6|1933.8|1931.8|0
1647824400000|2022-03-21 01:00:00|1940.3|1938.3|1932.4|1930.4|1940.5|1938.5|1932|1930|0
1647828000000|2022-03-21 02:00:00|1932.6|1930.6|1933.1|1931.1|1934.3|1932.3|1931.6|1929.6|0
1647831600000|2022-03-21 03:00:00|1933.3|1931.3|1934.4|1932.4|1934.9|1932.9|1931.8|1929.8|0
1647835200000|2022-03-21 04:00:00|1934.3|1932.3|1932.9|1930.9|1934.5|1932.5|1931.8|1929.8|0
1647838800000|2022-03-21 05:00:00|1933.1|1931.1|1930.5|1928.5|1933.1|1931.1|1929.4|1927.4|0
1647842400000|2022-03-21 06:00:00|1930.8|1928.8|1932.6|1930.6|1933.3|1931.3|1930.2|1928.2|0
1647846000000|2022-03-21 07:00:00|1932.9|1930.9|1931.9|1929.9|1933.7|1931.7|1929.4|1927.4|0
1647849600000|2022-03-21 08:00:00|1932.2|1930.2|1935.2|1933.2|1937.8|1935.8|1931.9|1929.9|0
1647853200000|2022-03-21 09:00:00|1935.3|1933.3|1936.4|1934.4|1937.8|1935.8|1931.6|1929.6|0
1647856800000|2022-03-21 10:00:00|1936.1|1934.1|1935.2|1933.2|1937.3|1935.3|1933.7|1931.7|0
1647860400000|2022-03-21 11:00:00|1935.1|1933.1|1937.6|1935.6|1940.2|1938.2|1934.8|1932.8|0
1647864000000|2022-03-21 12:00:00|1937.8|1935.8|1938.1|1936.1|1938.3|1936.3|1936.4|1934.4|0
1647867600000|2022-03-21 13:00:00|1937.9|1935.9|1935.2|1933.2|1944.7|1942.7|1935.2|1933.2|0
1647871200000|2022-03-21 14:00:00|1935.3|1933.3|1939.2|1937.2|1939.6|1937.6|1930.6|1928.6|0
1647874800000|2022-03-21 15:00:00|1939.3|1937.3|1942.7|1940.7|1943.7|1941.7|1937.5|1935.5|0
1647878400000|2022-03-21 16:00:00|1942.9|1940.9|1932.2|1930.2|1943.2|1941.2|1931.5|1929.5|0
1647882000000|2022-03-21 17:00:00|1932.5|1930.5|1934.9|1932.9|1935.7|1933.7|1928.4|1926.4|0
1647885600000|2022-03-21 18:00:00|1934.7|1932.7|1932.9|1930.9|1940.4|1938.4|1932.6|1930.6|0
1647889200000|2022-03-21 19:00:00|1932.8|1930.8|1938.6|1936.6|1939.8|1937.8|1931.9|1929.9|0
1647892800000|2022-03-21 20:00:00|1938.3|1936.3|1939.8|1937.8|1941|1939|1938.2|1936.2|0
1647896400000|2022-03-21 21:00:00|1939.3|1937.3|1939.4|1937.4|1939.6|1937.6|1939.1|1937.1|0
1647900000000|2022-03-21 22:00:00|1939.2|1937.2|1938.7|1936.7|1940.1|1938.1|1938.6|1936.6|0
1647903600000|2022-03-21 23:00:00|1938.6|1936.6|1932|1930.8|1940|1938.8|1931.5|1930.3|3678
1647907200000|2022-03-22 00:00:00|1931.8|1931|1933.8|1933|1938.8|1938|1926.5|1925.7|11930
1647910800000|2022-03-22 01:00:00|1934.3|1933.5|1937.3|1936.5|1938.3|1937.5|1930.8|1930|5294
1647914400000|2022-03-22 02:00:00|1937.8|1937|1935.8|1935|1938.3|1937.5|1933.3|1932.5|3283
1647918000000|2022-03-22 03:00:00|1936.3|1935.5|1936.3|1935.5|1938.8|1938|1935.3|1934.5|5592
1647921600000|2022-03-22 04:00:00|1936|1935.2|1935.8|1935|1938.3|1937.5|1934.8|1934|5735
1647925200000|2022-03-22 05:00:00|1935.5|1934.7|1932.3|1931.5|1935.8|1935|1929.8|1929|12774
1647928800000|2022-03-22 06:00:00|1933.3|1932.5|1938|1936|1939.8|1937.8|1933.3|1932.5|6855
1647932400000|2022-03-22 07:00:00|1938.3|1936.3|1945|1943.8|1946|1944.8|1937.3|1935.3|741
1647936000000|2022-03-22 08:00:00|1945.5|1944.3|1948|1946.8|1950.5|1949.3|1944.5|1943.3|1185
1647939600000|2022-03-22 09:00:00|1948.5|1947.3|1953|1951.8|1953.5|1952.3|1948|1946.8|821
1647943200000|2022-03-22 10:00:00|1952.7|1951.5|1954.5|1953.3|1955.5|1954.3|1951|1949.8|958
1647946800000|2022-03-22 11:00:00|1954.2|1953|1954|1952.8|1956|1954.8|1951.7|1950.5|786
1647950400000|2022-03-22 12:00:00|1954.2|1953|1953|1951.8|1955|1953.8|1952.5|1951.3|648
1647954000000|2022-03-22 13:00:00|1953.5|1952.3|1959.5|1958.3|1960.5|1959.3|1953|1951.8|2163
1647957600000|2022-03-22 14:00:00|1959.7|1958.5|1961|1959.8|1963.5|1962.3|1959.7|1958.5|1937
1647961200000|2022-03-22 15:00:00|1961.5|1960.3|1959.5|1958.3|1962|1960.8|1958.2|1957|865
1647964800000|2022-03-22 16:00:00|1959.2|1958|1961|1959.8|1961.5|1960.3|1955.5|1954.3|909
1647968400000|2022-03-22 17:00:00|1960.7|1959.5|1963|1961.8|1964|1962.8|1960|1958.8|732
1647972000000|2022-03-22 18:00:00|1963.2|1962|1962.5|1961.3|1963.5|1962.3|1958.2|1957|745
1647975600000|2022-03-22 19:00:00|1962.7|1961.5|1964|1962.8|1968|1966.8|1961.5|1960.3|1732
1647979200000|2022-03-22 20:00:00|1963.7|1962.5|1963|1961|1964.7|1963.5|1962.7|1960.7|175
1647982800000|2022-03-22 21:00:00|1963.4|1961.4|1962.9|1960.9|1963.4|1961.4|1962.7|1960.7|3
1647986400000|2022-03-22 22:00:00|1963.2|1961.2|1965.7|1963.7|1967.1|1965.1|1961.9|1959.9|0
1647990000000|2022-03-22 23:00:00|1965.8|1963.8|1960.5|1959.3|1965.8|1963.8|1960|1958.8|2070
1647993600000|2022-03-23 00:00:00|1960.3|1959.5|1965.8|1965|1966.3|1965.5|1958.3|1957.5|9899
1647997200000|2022-03-23 01:00:00|1965.3|1964.5|1975.7|1974.9|1976.7|1975.9|1964.8|1964|8039
1648000800000|2022-03-23 02:00:00|1974.7|1973.9|1980.2|1979.4|1981.2|1980.4|1969.9|1969.1|4738
1648004400000|2022-03-23 03:00:00|1980.7|1979.9|1975.9|1975.1|1980.7|1979.9|1975.2|1974.4|6244
1648008000000|2022-03-23 04:00:00|1975.7|1974.9|1977.7|1976.9|1978.9|1978.1|1973.2|1972.4|5348
1648011600000|2022-03-23 05:00:00|1977.4|1976.6|1979.2|1978.4|1982.7|1981.9|1977.2|1976.4|11171
1648015200000|2022-03-23 06:00:00|1979.7|1978.9|1982|1980|1985.4|1983.4|1978.7|1977.9|5908
1648018800000|2022-03-23 07:00:00|1981.9|1979.9|1977.9|1976.7|1982.2|1980.2|1977.4|1975.7|1020
1648022400000|2022-03-23 08:00:00|1978.1|1976.9|1973.9|1972.7|1978.4|1977.2|1971.9|1970.7|1659
1648026000000|2022-03-23 09:00:00|1974.4|1973.2|1970.4|1969.2|1975.9|1974.7|1968.4|1967.2|1100
1648029600000|2022-03-23 10:00:00|1970.1|1968.9|1970.4|1969.2|1972.4|1971.2|1969.9|1968.7|1143
1648033200000|2022-03-23 11:00:00|1970.6|1969.4|1965.6|1964.4|1971.4|1970.2|1963.9|1962.7|950
1648036800000|2022-03-23 12:00:00|1965.9|1964.7|1962.4|1961.2|1966.4|1965.2|1961.9|1960.7|769
1648040400000|2022-03-23 13:00:00|1962.6|1961.4|1960.9|1959.7|1963.1|1961.9|1957.9|1956.7|1853
1648044000000|2022-03-23 14:00:00|1960.4|1959.2|1962.9|1961.7|1966.9|1965.7|1959.9|1958.7|3723
1648047600000|2022-03-23 15:00:00|1963.4|1962.2|1965.4|1964.2|1967.4|1966.2|1961.4|1960.2|1607
1648051200000|2022-03-23 16:00:00|1965.1|1963.9|1961.4|1960.2|1967.9|1966.7|1959.9|1958.7|1150
1648054800000|2022-03-23 17:00:00|1961.6|1960.4|1959.4|1958.2|1962.4|1961.2|1955.9|1954.7|1040
1648058400000|2022-03-23 18:00:00|1959.6|1958.4|1960.4|1959.2|1962.4|1961.2|1956.4|1955.2|932
1648062000000|2022-03-23 19:00:00|1960.9|1959.7|1956.4|1955.2|1962.1|1960.9|1955.9|1954.7|1595
1648065600000|2022-03-23 20:00:00|1955.9|1954.7|1958.8|1956.8|1958.9|1956.9|1954.9|1953.7|244
1648069200000|2022-03-23 21:00:00|1957.6|1955.6|1958.4|1956.4|1958.5|1956.5|1957.5|1955.5|11
1648072800000|2022-03-23 22:00:00|1958.8|1956.8|1956.3|1954.3|1958.8|1956.8|1954.9|1952.9|0
1648076400000|2022-03-23 23:00:00|1956.6|1954.6|1956.4|1955.2|1961.9|1960.7|1955.7|1953.7|2060
1648080000000|2022-03-24 00:00:00|1956.2|1955.4|1958.2|1957.4|1966.2|1965.4|1953.2|1952.4|7974
1648083600000|2022-03-24 01:00:00|1957.7|1956.9|1959.2|1958.4|1962.9|1962.1|1954.2|1953.4|4398
1648087200000|2022-03-24 02:00:00|1959.7|1958.9|1961.7|1960.9|1964.2|1963.4|1958.7|1957.9|2983
1648090800000|2022-03-24 03:00:00|1961.4|1960.6|1968.7|1967.9|1969.2|1968.4|1960.7|1959.9|4068
1648094400000|2022-03-24 04:00:00|1969.2|1968.4|1974.2|1973.4|1977.7|1976.9|1967.4|1966.6|6159
1648098000000|2022-03-24 05:00:00|1974.7|1973.9|1983.2|1982.4|1983.2|1982.4|1974.7|1973.9|11644
1648101600000|2022-03-24 06:00:00|1983.7|1982.9|1980.9|1978.9|1988.2|1987.4|1979.8|1977.8|5520
1648105200000|2022-03-24 07:00:00|1980.7|1978.7|1980.1|1978.9|1984.5|1982.5|1978.9|1977.7|852
1648108800000|2022-03-24 08:00:00|1980.4|1979.2|1985.4|1984.2|1987.4|1986.2|1979.9|1978.7|1104
1648112400000|2022-03-24 09:00:00|1985.6|1984.4|1983.4|1982.2|1986.9|1985.7|1983.4|1982.2|654
1648116000000|2022-03-24 10:00:00|1982.9|1981.7|1980.9|1979.7|1982.9|1981.7|1978.9|1977.7|748
1648119600000|2022-03-24 11:00:00|1981.1|1979.9|1983.4|1982.2|1986.4|1985.2|1979.4|1978.2|1121
1648123200000|2022-03-24 12:00:00|1983.1|1981.9|1981.9|1980.7|1984.4|1983.2|1979.9|1978.7|440
1648126800000|2022-03-24 13:00:00|1981.6|1980.4|1981.9|1980.7|1983.4|1982.2|1978.4|1977.2|1492
1648130400000|2022-03-24 14:00:00|1982.4|1981.2|1982.4|1981.2|1985.4|1984.2|1978.9|1977.7|1922
1648134000000|2022-03-24 15:00:00|1982.1|1980.9|1988.9|1987.7|1991.4|1990.2|1981.9|1980.7|1867
1648137600000|2022-03-24 16:00:00|1988.4|1987.2|1989.4|1988.2|1989.9|1988.7|1985.9|1984.7|1290
1648141200000|2022-03-24 17:00:00|1988.9|1987.7|1992.9|1991.7|1994.4|1993.2|1988.9|1987.7|1514
1648144800000|2022-03-24 18:00:00|1993.1|1991.9|1990.9|1989.7|1994.4|1993.2|1990.4|1989.2|907
1648148400000|2022-03-24 19:00:00|1991.1|1989.9|1995.9|1994.7|1996.4|1995.2|1989.4|1988.2|1252
1648152000000|2022-03-24 20:00:00|1996.4|1995.2|1997.5|1995.5|1999|1997|1994.9|1993.7|177
1648155600000|2022-03-24 21:00:00|1997.2|1995.2|1997.1|1995.1|1997.3|1995.3|1997|1995|11
1648159200000|2022-03-24 22:00:00|1997.2|1995.2|1995.4|1993.4|1997.9|1995.9|1995.3|1993.3|0
1648162800000|2022-03-24 23:00:00|1994.9|1992.9|1995.4|1994.2|1995.9|1994.7|1991.1|1989.9|1911
1648166400000|2022-03-25 00:00:00|1995.2|1994.4|1983.7|1982.9|1996.7|1995.9|1979.7|1978.9|9850
1648170000000|2022-03-25 01:00:00|1983.2|1982.4|1988.7|1987.9|1995.7|1994.9|1979.7|1978.9|6730
1648173600000|2022-03-25 02:00:00|1988.9|1988.1|1980.7|1979.9|1989.2|1988.4|1979.4|1978.6|3247
1648177200000|2022-03-25 03:00:00|1980.2|1979.4|1978.4|1977.6|1981.2|1980.4|1973.7|1972.9|4286
1648180800000|2022-03-25 04:00:00|1978.2|1977.4|1984.7|1983.9|1985.2|1984.4|1976.7|1975.9|4868
1648184400000|2022-03-25 05:00:00|1984.4|1983.6|1982.2|1981.4|1984.7|1983.9|1981.2|1980.4|6841
1648188000000|2022-03-25 06:00:00|1981.7|1980.9|1984.8|1982.8|1985.8|1983.8|1981.7|1980.9|3922
1648191600000|2022-03-25 07:00:00|1984.7|1982.7|1984.9|1983.7|1984.9|1983.7|1980.9|1978.9|680
1648195200000|2022-03-25 08:00:00|1984.6|1983.4|1978.9|1977.7|1986.4|1985.2|1976.4|1975.2|1871
1648198800000|2022-03-25 09:00:00|1978.4|1977.2|1981.4|1980.2|1981.4|1980.2|1976.4|1975.2|966
1648202400000|2022-03-25 10:00:00|1980.9|1979.7|1985.1|1983.9|1985.4|1984.2|1980.4|1979.2|832
1648206000000|2022-03-25 11:00:00|1985.4|1984.2|1987.1|1985.9|1987.9|1986.7|1983.4|1982.2|493
1648209600000|2022-03-25 12:00:00|1987.4|1986.2|1985.9|1984.7|1987.6|1986.4|1984.9|1983.7|341
1648213200000|2022-03-25 13:00:00|1985.4|1984.2|1988.9|1987.7|1991.4|1990.2|1984.4|1983.2|1750
1648216800000|2022-03-25 14:00:00|1989.4|1988.2|1992.4|1991.2|1992.9|1991.7|1986.9|1985.7|1828
1648220400000|2022-03-25 15:00:00|1992.1|1990.9|1980.9|1979.7|1992.9|1991.7|1975.9|1974.7|2993
1648224000000|2022-03-25 16:00:00|1981.4|1980.2|1985.4|1984.2|1986.9|1985.7|1980.4|1979.2|1054
1648227600000|2022-03-25 17:00:00|1985.1|1983.9|1989.9|1988.7|1990.4|1989.2|1983.9|1982.7|624
1648231200000|2022-03-25 18:00:00|1990.4|1989.2|1992.4|1991.2|1993.4|1992.2|1989.4|1988.2|456
1648234800000|2022-03-25 19:00:00|1992.1|1990.9|1993.9|1992.7|1993.9|1992.7|1986.4|1985.2|660
1648238400000|2022-03-25 20:00:00|1993.6|1992.4|1991.7|1989.7|1994|1992.7|1991.7|1989.7|299
1648418400000|2022-03-27 22:00:00|1993|1991|1990.2|1988.2|1994.5|1992.5|1989.9|1987.9|0
1648422000000|2022-03-27 23:00:00|1990.4|1988.4|1984.4|1983.2|1991.3|1989.3|1984.4|1983.2|1656
1648425600000|2022-03-28 00:00:00|1984.2|1983.4|1966.2|1965.4|1984.2|1983.4|1965.7|1964.9|8879
1648429200000|2022-03-28 01:00:00|1965.7|1964.9|1975.2|1974.4|1975.7|1974.9|1962.7|1961.9|6215
1648432800000|2022-03-28 02:00:00|1974.7|1973.9|1980.2|1979.4|1981.2|1980.4|1974.7|1973.9|4266
1648436400000|2022-03-28 03:00:00|1980.7|1979.9|1980.7|1979.9|1982.7|1981.9|1979.7|1978.9|7112
1648440000000|2022-03-28 04:00:00|1980.4|1979.6|1977.7|1976.9|1983.7|1982.9|1976.7|1975.9|4127
1648443600000|2022-03-28 05:00:00|1977.4|1976.6|1975.7|1974.9|1978.7|1977.9|1973.2|1972.4|9009
1648447200000|2022-03-28 06:00:00|1974.7|1973.9|1972.4|1970.4|1975.7|1974.9|1970.4|1968.4|4997
1648450800000|2022-03-28 07:00:00|1972.2|1970.2|1985.4|1984.2|1985.9|1984.7|1972.1|1970.1|1939
1648454400000|2022-03-28 08:00:00|1984.9|1983.7|1991.9|1990.7|1994.9|1993.7|1983.4|1982.2|1946
1648458000000|2022-03-28 09:00:00|1991.6|1990.4|1988.4|1987.2|1991.9|1990.7|1986.4|1985.2|1748
1648461600000|2022-03-28 10:00:00|1988.6|1987.4|1988.9|1987.7|1988.9|1987.7|1982.4|1981.2|1241
1648465200000|2022-03-28 11:00:00|1989.4|1988.2|1989.4|1988.2|1991.4|1990.2|1988.9|1987.7|832
1648468800000|2022-03-28 12:00:00|1989.6|1988.4|1983.9|1982.7|1989.9|1988.7|1981.4|1980.2|1286
1648472400000|2022-03-28 13:00:00|1983.6|1982.4|1986.4|1985.2|1987.4|1986.2|1980.6|1979.4|1526
1648476000000|2022-03-28 14:00:00|1986.1|1984.9|1985.4|1984.2|1986.1|1984.9|1980.4|1979.2|1585
1648479600000|2022-03-28 15:00:00|1985.1|1983.9|1975.4|1974.2|1985.4|1984.2|1974.9|1973.7|1520
1648483200000|2022-03-28 16:00:00|1975.1|1973.9|1978.9|1977.7|1978.9|1977.7|1973.4|1972.2|674
1648486800000|2022-03-28 17:00:00|1979.1|1977.9|1978.4|1977.2|1979.6|1978.4|1976.4|1975.2|632
1648490400000|2022-03-28 18:00:00|1978.6|1977.4|1984.9|1983.7|1984.9|1983.7|1977.9|1976.7|801
1648494000000|2022-03-28 19:00:00|1984.4|1983.2|1990.9|1989.7|1991.4|1990.2|1982.9|1981.7|1039
1648497600000|2022-03-28 20:00:00|1991.1|1989.9|1989.1|1987.1|1992.4|1991.2|1988.8|1986.8|290
1648501200000|2022-03-28 21:00:00|1990|1988|1989|1987|1990|1988|1988.8|1986.8|26
1648504800000|2022-03-28 22:00:00|1988.9|1986.9|1989.3|1987.3|1989.3|1987.3|1987.5|1985.5|0
1648508400000|2022-03-28 23:00:00|1989.1|1987.1|1985.4|1984.2|1992.4|1991.2|1982.4|1981.2|2453
1648512000000|2022-03-29 00:00:00|1985.2|1984.4|1985.7|1984.9|1987.7|1986.9|1979.2|1978.4|11492
1648515600000|2022-03-29 01:00:00|1986.2|1985.4|1987.7|1986.9|1990.7|1989.9|1984.2|1983.4|6602
1648519200000|2022-03-29 02:00:00|1988.2|1987.4|1983.2|1982.4|1988.2|1987.4|1982.2|1981.4|4454
1648522800000|2022-03-29 03:00:00|1982.7|1981.9|1981.7|1980.9|1986.7|1985.9|1981.7|1980.9|5104
1648526400000|2022-03-29 04:00:00|1982.2|1981.4|1986.2|1985.4|1986.7|1985.9|1981.7|1980.9|6142
1648530000000|2022-03-29 05:00:00|1986.7|1985.9|1987.7|1986.9|1990.7|1989.9|1983.7|1982.9|20384
1648533600000|2022-03-29 06:00:00|1965.9|1965.1|1961.6|1959.6|1967.9|1967.1|1957.5|1955.5|10282
1648537200000|2022-03-29 07:00:00|1961.9|1959.9|1964.6|1963.4|1971.1|1969.9|1958.3|1956.3|2262
1648540800000|2022-03-29 08:00:00|1964.1|1962.9|1971.1|1969.9|1971.1|1969.9|1963.1|1961.9|1837
1648544400000|2022-03-29 09:00:00|1970.6|1969.4|1979.3|1978.1|1980.1|1978.9|1970.6|1969.4|2340
1648548000000|2022-03-29 10:00:00|1979.1|1977.9|1978.1|1976.9|1979.6|1978.4|1976.1|1974.9|608
1648551600000|2022-03-29 11:00:00|1978.3|1977.1|1985.1|1983.9|1985.6|1984.4|1977.1|1975.9|2055
1648555200000|2022-03-29 12:00:00|1984.6|1983.4|1987.1|1985.9|1988.6|1987.4|1981.6|1980.4|2511
1648558800000|2022-03-29 13:00:00|1986.8|1985.6|1983.6|1982.4|1995.1|1993.9|1983.6|1982.4|3249
1648562400000|2022-03-29 14:00:00|1983.1|1981.9|1982.6|1981.4|1984.6|1983.4|1973.3|1972.1|3756
1648566000000|2022-03-29 15:00:00|1983.1|1981.9|1983.1|1981.9|1986.1|1984.9|1980.8|1979.6|1343
1648569600000|2022-03-29 16:00:00|1982.8|1981.6|1976.6|1975.4|1983.1|1981.9|1974.6|1973.4|1006
1648573200000|2022-03-29 17:00:00|1976.1|1974.9|1981.1|1979.9|1981.1|1979.9|1974.6|1973.4|1073
1648576800000|2022-03-29 18:00:00|1981.3|1980.1|1984.6|1983.4|1985.1|1983.9|1980.6|1979.4|1084
1648580400000|2022-03-29 19:00:00|1984.3|1983.1|1990.6|1989.4|1990.6|1989.4|1984.1|1982.9|2106
1648584000000|2022-03-29 20:00:00|1990.1|1988.9|1986.6|1984.6|1990.6|1989.4|1985.9|1983.9|260
1648587600000|2022-03-29 21:00:00|1987.3|1985.3|1985.9|1983.9|1987.3|1985.3|1985.5|1983.5|12
1648591200000|2022-03-29 22:00:00|1985.7|1983.7|1984.6|1982.6|1985.9|1983.9|1982.2|1980.2|0
1648594800000|2022-03-29 23:00:00|1984.5|1982.5|1985.6|1984.4|1988.6|1987.4|1980.8|1978.8|2599
1648598400000|2022-03-30 00:00:00|1985.4|1984.6|1964.4|1963.6|1985.4|1984.6|1961.4|1960.6|13186
1648602000000|2022-03-30 01:00:00|1963.9|1963.1|1964.9|1964.1|1971.4|1970.6|1960.9|1960.1|8938
1648605600000|2022-03-30 02:00:00|1964.4|1963.6|1955.9|1955.1|1965.9|1965.1|1955.4|1954.6|5537
1648609200000|2022-03-30 03:00:00|1956.4|1955.6|1955.4|1954.6|1958.6|1957.8|1953.4|1952.6|6081
1648612800000|2022-03-30 04:00:00|1955.9|1955.1|1952.9|1952.1|1960.4|1959.6|1949.4|1948.6|6591
1648616400000|2022-03-30 05:00:00|1953.4|1952.6|1968.9|1968.1|1968.9|1968.1|1950.9|1950.1|24302
1648620000000|2022-03-30 06:00:00|1969.9|1969.1|1969.5|1967.5|1970.9|1970.1|1962.4|1961.6|9650
1648623600000|2022-03-30 07:00:00|1969.2|1967.2|1968.1|1966.9|1970.1|1968.9|1963.2|1961.2|1624
1648627200000|2022-03-30 08:00:00|1967.6|1966.4|1961.6|1960.4|1967.6|1966.4|1958.6|1957.4|2288
1648630800000|2022-03-30 09:00:00|1961.8|1960.6|1964.1|1962.9|1965.1|1963.9|1961.1|1959.9|642
1648634400000|2022-03-30 10:00:00|1962.6|1961.4|1965.1|1963.9|1965.1|1963.9|1958.6|1957.4|1112
1648638000000|2022-03-30 11:00:00|1965.6|1964.4|1964.6|1963.4|1967.1|1965.9|1964.1|1962.9|796
1648641600000|2022-03-30 12:00:00|1964.3|1963.1|1964.6|1963.4|1967.6|1966.4|1959.8|1958.6|1724
1648645200000|2022-03-30 13:00:00|1964.8|1963.6|1968.6|1967.4|1968.6|1967.4|1963.1|1961.9|1629
1648648800000|2022-03-30 14:00:00|1968.1|1966.9|1967.6|1966.4|1971.1|1969.9|1965.8|1964.6|2228
1648652400000|2022-03-30 15:00:00|1968.1|1966.9|1967.1|1965.9|1969.1|1967.9|1963.6|1962.4|2191
1648656000000|2022-03-30 16:00:00|1967.6|1966.4|1966.1|1964.9|1968.1|1966.9|1965.6|1964.4|575
1648659600000|2022-03-30 17:00:00|1966.6|1965.4|1959.6|1958.4|1966.6|1965.4|1959.1|1957.9|812
1648663200000|2022-03-30 18:00:00|1960.1|1958.9|1953.1|1951.9|1961.1|1959.9|1953.1|1951.9|1019
1648666800000|2022-03-30 19:00:00|1952.8|1951.6|1955.6|1954.4|1956.1|1954.9|1947.6|1946.4|2205
1648670400000|2022-03-30 20:00:00|1956.1|1954.9|1957.9|1955.9|1962.6|1960.6|1954.1|1952.9|381
1648674000000|2022-03-30 21:00:00|1958.2|1956.2|1957.8|1955.8|1958.2|1956.2|1957.7|1955.7|4
1648677600000|2022-03-30 22:00:00|1957.2|1955.2|1957|1955|1958.2|1956.2|1956.5|1954.5|0
1648681200000|2022-03-30 23:00:00|1956.8|1954.8|1947.6|1946.4|1958|1956|1945.6|1944.4|2830
1648684800000|2022-03-31 00:00:00|1947.4|1946.6|1962.9|1962.1|1964.1|1963.3|1947.4|1946.6|11662
1648688400000|2022-03-31 01:00:00|1963.4|1962.6|1966.4|1965.6|1971.4|1970.6|1962.9|1962.1|5428
1648692000000|2022-03-31 02:00:00|1965.9|1965.1|1961.9|1961.1|1966.4|1965.6|1961.4|1960.6|3428
1648695600000|2022-03-31 03:00:00|1961.6|1960.8|1955.9|1955.1|1962.9|1962.1|1955.4|1954.6|4555
1648699200000|2022-03-31 04:00:00|1956.4|1955.6|1958.9|1958.1|1960.1|1959.3|1954.9|1954.1|5074
1648702800000|2022-03-31 05:00:00|1958.4|1957.6|1948.4|1947.6|1958.4|1957.6|1946.4|1945.6|15493
1648706400000|2022-03-31 06:00:00|1947.4|1946.6|1948.6|1946.6|1948.9|1948.1|1944.4|1943.6|6568
1648710000000|2022-03-31 07:00:00|1948.7|1946.7|1950.8|1949.6|1955.1|1953.9|1946.3|1944.3|1734
1648713600000|2022-03-31 08:00:00|1950.6|1949.4|1953.6|1952.4|1954.6|1953.4|1947.1|1945.9|1828
1648717200000|2022-03-31 09:00:00|1953.3|1952.1|1951.1|1949.9|1953.3|1952.1|1950.1|1948.9|1073
1648720800000|2022-03-31 10:00:00|1950.6|1949.4|1946.8|1945.6|1951.1|1949.9|1946.6|1945.4|1363
1648724400000|2022-03-31 11:00:00|1946.6|1945.4|1946.6|1945.4|1948.6|1947.4|1945.1|1943.9|753
1648728000000|2022-03-31 12:00:00|1946.3|1945.1|1947.6|1946.4|1948.6|1947.4|1944.1|1942.9|1828
1648731600000|2022-03-31 13:00:00|1947.3|1946.1|1944.1|1942.9|1949.6|1948.4|1944.1|1942.9|4108
1648735200000|2022-03-31 14:00:00|1944.6|1943.4|1947.6|1946.4|1948.8|1947.6|1942.1|1940.9|3237
1648738800000|2022-03-31 15:00:00|1947.8|1946.6|1944.6|1943.4|1948.1|1946.9|1943.3|1942.1|2656
1648742400000|2022-03-31 16:00:00|1945.1|1943.9|1939.6|1938.4|1945.3|1944.1|1939.1|1937.9|1966
1648746000000|2022-03-31 17:00:00|1939.1|1937.9|1938.6|1937.4|1941.1|1939.9|1938.1|1936.9|1192
1648749600000|2022-03-31 18:00:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1935.1|1933.9|1295
1648753200000|2022-03-31 19:00:00|1939.6|1938.4|1927.1|1925.9|1941.6|1940.4|1927.1|1925.9|2501
1648756800000|2022-03-31 20:00:00|1927.6|1926.4|1930|1928|1931.1|1929.1|1927.6|1926.1|337
1648760400000|2022-03-31 21:00:00|1930.3|1928.3|1929.9|1927.9|1930.3|1928.3|1929.1|1927.1|2
1648764000000|2022-03-31 22:00:00|1930|1928|1930.7|1928.7|1930.9|1928.9|1928.6|1926.6|0
1648767600000|2022-03-31 23:00:00|1930.9|1928.9|1932.1|1930.9|1935.3|1934.1|1929.6|1928.4|2023
1648771200000|2022-04-01 00:00:00|1931.9|1931.1|1935.9|1935.1|1935.9|1935.1|1920.4|1919.6|16523
1648774800000|2022-04-01 01:00:00|1935.4|1934.6|1939.9|1939.1|1942.9|1942.1|1932.9|1932.1|7242
1648778400000|2022-04-01 02:00:00|1939.4|1938.6|1944.4|1943.6|1946.9|1946.1|1938.6|1937.8|3967
1648782000000|2022-04-01 03:00:00|1944.9|1944.1|1946.4|1945.6|1948.9|1948.1|1943.9|1943.1|5245
1648785600000|2022-04-01 04:00:00|1946.9|1946.1|1945.4|1944.6|1947.9|1947.1|1942.9|1942.1|4451
1648789200000|2022-04-01 05:00:00|1944.9|1944.1|1944.4|1943.6|1947.9|1947.1|1942.9|1942.1|8179
1648792800000|2022-04-01 06:00:00|1944.9|1944.1|1948.5|1946.5|1948.8|1946.8|1940.9|1940.1|3378
1648796400000|2022-04-01 07:00:00|1948.4|1946.4|1950.1|1948.9|1950.6|1949.4|1945.3|1943.3|1394
1648800000000|2022-04-01 08:00:00|1949.8|1948.6|1949.6|1948.4|1951.6|1950.4|1946.8|1945.6|1069
1648803600000|2022-04-01 09:00:00|1949.1|1947.9|1952.1|1950.9|1952.6|1951.4|1946.1|1944.9|894
1648807200000|2022-04-01 10:00:00|1952.6|1951.4|1949.6|1948.4|1953.6|1952.4|1949.1|1947.9|583
1648810800000|2022-04-01 11:00:00|1950.1|1948.9|1953.1|1951.9|1953.1|1951.9|1949.6|1948.4|928
1648814400000|2022-04-01 12:00:00|1952.8|1951.6|1951.1|1949.9|1954.1|1952.9|1950.6|1949.4|646
1648818000000|2022-04-01 13:00:00|1950.8|1949.6|1956.1|1954.9|1958.1|1956.9|1949.6|1948.4|1493
1648821600000|2022-04-01 14:00:00|1955.6|1954.4|1954.6|1953.4|1957.1|1955.9|1950.1|1948.9|1938
1648825200000|2022-04-01 15:00:00|1954.3|1953.1|1944.6|1943.4|1956.1|1954.9|1943.6|1942.4|1467
1648828800000|2022-04-01 16:00:00|1944.8|1943.6|1945.1|1943.9|1946.6|1945.4|1941.1|1939.9|930
1648832400000|2022-04-01 17:00:00|1944.8|1943.6|1947.6|1946.4|1948.6|1947.4|1942.1|1940.9|462
1648836000000|2022-04-01 18:00:00|1947.3|1946.1|1948.6|1947.4|1952.8|1951.6|1947.1|1945.9|662
1648839600000|2022-04-01 19:00:00|1948.3|1947.1|1953.6|1952.4|1954.1|1952.9|1944.1|1942.9|1054
1648843200000|2022-04-01 20:00:00|1953.3|1952.1|1949.1|1947.1|1954.1|1952.9|1948.1|1946.1|943
1649023200000|2022-04-03 22:00:00|1950.5|1948.5|1949|1947|1972|1970|1948.9|1946.9|0
1649026800000|2022-04-03 23:00:00|1949.1|1947.1|1945.1|1943.9|1949.1|1947.1|1940.6|1939.4|1688
1649030400000|2022-04-04 00:00:00|1944.9|1944.1|1945.9|1945.1|1950.4|1949.6|1942.9|1942.1|7255
1649034000000|2022-04-04 01:00:00|1946.4|1945.6|1947.4|1946.6|1948.9|1948.1|1942.4|1941.6|3383
1649037600000|2022-04-04 02:00:00|1947.6|1946.8|1946.9|1946.1|1949.6|1948.8|1945.4|1944.6|2252
1649041200000|2022-04-04 03:00:00|1946.6|1945.8|1950.9|1950.1|1951.1|1950.3|1945.9|1945.1|2360
1649044800000|2022-04-04 04:00:00|1951.4|1950.6|1951.4|1950.6|1952.9|1952.1|1949.9|1949.1|3465
1649048400000|2022-04-04 05:00:00|1950.9|1950.1|1954.9|1954.1|1954.9|1954.1|1949.4|1948.6|7339
1649052000000|2022-04-04 06:00:00|1953.4|1952.6|1957.6|1955.6|1959.5|1958.1|1952.9|1952.1|4803
1649055600000|2022-04-04 07:00:00|1957.9|1955.9|1954.1|1952.9|1958.2|1956.2|1950.7|1948.7|1567
1649059200000|2022-04-04 08:00:00|1954.3|1953.1|1955.6|1954.4|1956.3|1955.1|1951.6|1950.4|702
1649062800000|2022-04-04 09:00:00|1955.1|1953.9|1958.8|1957.6|1959.6|1958.4|1955.1|1953.9|834
1649066400000|2022-04-04 10:00:00|1958.6|1957.4|1958.6|1957.4|1960.6|1959.4|1957.8|1956.6|422
1649070000000|2022-04-04 11:00:00|1959.1|1957.9|1959.6|1958.4|1960.1|1958.9|1957.6|1956.4|412
1649073600000|2022-04-04 12:00:00|1959.8|1958.6|1958.8|1957.6|1960.1|1958.9|1958.1|1956.9|861
1649077200000|2022-04-04 13:00:00|1959.1|1957.9|1966.6|1965.4|1968.1|1966.9|1958.6|1957.4|2457
1649080800000|2022-04-04 14:00:00|1967.1|1965.9|1968.6|1967.4|1971.6|1970.4|1966.1|1964.9|2269
1649084400000|2022-04-04 15:00:00|1968.8|1967.6|1972.1|1970.9|1973.1|1971.9|1968.8|1967.6|1692
1649088000000|2022-04-04 16:00:00|1971.8|1970.6|1971.1|1969.9|1972.1|1970.9|1970.1|1968.9|661
1649091600000|2022-04-04 17:00:00|1970.6|1969.4|1973.1|1971.9|1973.1|1971.9|1969.6|1968.4|328
1649095200000|2022-04-04 18:00:00|1972.6|1971.4|1973.6|1972.4|1974.6|1973.4|1970.1|1968.9|451
1649098800000|2022-04-04 19:00:00|1973.3|1972.1|1973.1|1971.9|1975.1|1973.9|1970.6|1969.4|1394
1649102400000|2022-04-04 20:00:00|1973.3|1972.1|1970.5|1968.5|1973.3|1972.1|1970.5|1968.5|266
1649106000000|2022-04-04 21:00:00|1971.7|1969.7|1971.7|1969.7|1971.8|1969.8|1971.4|1969.4|21
1649109600000|2022-04-04 22:00:00|1971.2|1969.2|1970.4|1968.4|1971.5|1969.5|1969.5|1967.5|0
1649113200000|2022-04-04 23:00:00|1970.7|1968.7|1972.1|1970.9|1973.6|1972.4|1966.6|1965.4|2193
1649116800000|2022-04-05 00:00:00|1971.9|1971.1|1949.9|1949.1|1971.9|1971.1|1946.9|1946.1|9698
1649120400000|2022-04-05 01:00:00|1950.4|1949.6|1947.9|1947.1|1952.4|1951.6|1945.4|1944.6|5458
1649124000000|2022-04-05 02:00:00|1948.4|1947.6|1948.9|1948.1|1949.9|1949.1|1946.4|1945.6|3222
1649127600000|2022-04-05 03:00:00|1949.4|1948.6|1946.9|1946.1|1950.4|1949.6|1942.9|1942.1|4115
1649131200000|2022-04-05 04:00:00|1947.4|1946.6|1950.9|1950.1|1950.9|1950.1|1946.9|1946.1|3650
1649134800000|2022-04-05 05:00:00|1950.4|1949.6|1948.4|1947.6|1951.9|1951.1|1946.9|1946.1|7951
1649138400000|2022-04-05 06:00:00|1949.4|1948.6|1951.5|1949.5|1953.2|1951.6|1949.4|1948.3|2721
1649142000000|2022-04-05 07:00:00|1951.6|1949.6|1955.6|1954.4|1957.6|1956.4|1951.5|1949.5|826
1649145600000|2022-04-05 08:00:00|1955.3|1954.1|1953.6|1952.4|1957.1|1955.9|1953.1|1951.9|715
1649149200000|2022-04-05 09:00:00|1953.3|1952.1|1949.6|1948.4|1954.1|1952.9|1949.1|1947.9|856
1649152800000|2022-04-05 10:00:00|1949.1|1947.9|1948.8|1947.6|1951.1|1949.9|1946.6|1945.4|660
1649156400000|2022-04-05 11:00:00|1949.1|1947.9|1949.6|1948.4|1950.1|1948.9|1947.1|1945.9|478
1649160000000|2022-04-05 12:00:00|1949.1|1947.9|1947.1|1945.9|1949.8|1948.6|1946.6|1945.4|1218
1649163600000|2022-04-05 13:00:00|1946.8|1945.6|1944.6|1943.4|1948.1|1946.9|1943.1|1941.9|3001
1649167200000|2022-04-05 14:00:00|1944.3|1943.1|1942.1|1940.9|1947.1|1945.9|1935.1|1933.9|3904
1649170800000|2022-04-05 15:00:00|1941.8|1940.6|1937.6|1936.4|1942.1|1940.9|1937.1|1935.9|1558
1649174400000|2022-04-05 16:00:00|1937.8|1936.6|1939.6|1938.4|1939.6|1938.4|1934.6|1933.4|1065
1649178000000|2022-04-05 17:00:00|1939.1|1937.9|1939.1|1937.9|1943.6|1942.4|1937.6|1936.4|954
1649181600000|2022-04-05 18:00:00|1939.3|1938.1|1939.1|1937.9|1941.6|1940.4|1938.1|1936.9|1072
1649185200000|2022-04-05 19:00:00|1939.6|1938.4|1937.1|1935.9|1940.1|1938.9|1933.1|1931.9|2279
1649188800000|2022-04-05 20:00:00|1937.6|1936.4|1939.5|1937.5|1940|1938|1937.1|1935.2|147
1649192400000|2022-04-05 21:00:00|1938.7|1936.7|1939.6|1937.6|1939.9|1937.9|1938.7|1936.7|5
1649196000000|2022-04-05 22:00:00|1939.3|1937.3|1940.3|1938.3|1940.8|1938.8|1939|1937|0
1649199600000|2022-04-05 23:00:00|1940.2|1938.2|1934.6|1933.4|1941.4|1939.4|1933.6|1932.4|1522
1649203200000|2022-04-06 00:00:00|1934.4|1933.6|1924.9|1924.1|1936.9|1936.1|1924.9|1924.1|10458
1649206800000|2022-04-06 01:00:00|1924.4|1923.6|1919.4|1918.6|1933.9|1933.1|1918.9|1918.1|6627
1649210400000|2022-04-06 02:00:00|1919.9|1919.1|1923.4|1922.6|1924.4|1923.6|1919.4|1918.6|2440
1649214000000|2022-04-06 03:00:00|1923.1|1922.3|1922.4|1921.6|1925.9|1925.1|1920.9|1920.1|3633
1649217600000|2022-04-06 04:00:00|1922.6|1921.8|1924.4|1923.6|1926.9|1926.1|1922.4|1921.6|3509
1649221200000|2022-04-06 05:00:00|1924.9|1924.1|1923.4|1922.6|1928.4|1927.6|1921.9|1921.1|8202
1649224800000|2022-04-06 06:00:00|1923.9|1923.1|1930.6|1928.6|1931.7|1929.7|1921.9|1921.1|6105
1649228400000|2022-04-06 07:00:00|1930.7|1928.7|1921.6|1920.4|1932.6|1930.6|1921.1|1919.9|1457
1649232000000|2022-04-06 08:00:00|1921.3|1920.1|1924.6|1923.4|1924.6|1923.4|1920.6|1919.4|1162
1649235600000|2022-04-06 09:00:00|1925.1|1923.9|1919.6|1918.4|1925.6|1924.4|1916.6|1915.4|2506
1649239200000|2022-04-06 10:00:00|1920.1|1918.9|1916.1|1914.9|1921.1|1919.9|1916.1|1914.9|737
1649242800000|2022-04-06 11:00:00|1916.6|1915.4|1911.6|1910.4|1917.1|1915.9|1911.6|1910.4|1184
1649246400000|2022-04-06 12:00:00|1911.8|1910.6|1913.6|1912.4|1914.6|1913.4|1911.1|1909.9|583
1649250000000|2022-04-06 13:00:00|1913.1|1911.9|1904.1|1902.9|1915.1|1913.9|1904.1|1902.9|1781
1649253600000|2022-04-06 14:00:00|1904.3|1903.1|1907.6|1906.4|1910.1|1908.9|1902.3|1901.1|1621
1649257200000|2022-04-06 15:00:00|1907.1|1905.9|1910.1|1908.9|1911.6|1910.4|1906.1|1904.9|1450
1649260800000|2022-04-06 16:00:00|1909.8|1908.6|1907.1|1905.9|1911.1|1909.9|1905.8|1904.6|802
1649264400000|2022-04-06 17:00:00|1906.8|1905.6|1909.1|1907.9|1912.6|1911.4|1906.6|1905.4|500
1649268000000|2022-04-06 18:00:00|1908.6|1907.4|1914.6|1913.4|1916.6|1915.4|1901.8|1900.6|1697
1649271600000|2022-04-06 19:00:00|1914.8|1913.6|1909.1|1907.9|1917.6|1916.4|1906.6|1905.4|1516
1649275200000|2022-04-06 20:00:00|1908.8|1907.6|1907|1905|1910.6|1909.4|1906.9|1904.9|176
1649278800000|2022-04-06 21:00:00|1908.1|1906.1|1907.2|1905.2|1908.1|1906.1|1907|1905|5
1649282400000|2022-04-06 22:00:00|1907|1905|1908.1|1906.1|1908.6|1906.6|1906.8|1904.8|0
1649286000000|2022-04-06 23:00:00|1908.4|1906.4|1899.1|1897.9|1908.4|1906.4|1898.6|1897.4|1475
1649289600000|2022-04-07 00:00:00|1898.9|1898.1|1884.9|1884.1|1899.4|1898.6|1881.4|1880.6|12512
1649293200000|2022-04-07 01:00:00|1884.6|1883.8|1883.9|1883.1|1888.9|1888.1|1881.9|1881.1|6199
1649296800000|2022-04-07 02:00:00|1883.4|1882.6|1889.4|1888.6|1890.4|1889.6|1882.4|1881.6|5214
1649300400000|2022-04-07 03:00:00|1889.9|1889.1|1890.4|1889.6|1892.4|1891.6|1887.4|1886.6|5343
1649304000000|2022-04-07 04:00:00|1889.9|1889.1|1894.4|1893.6|1894.4|1893.6|1888.4|1887.6|6550
1649307600000|2022-04-07 05:00:00|1893.9|1893.1|1894.4|1893.6|1895.9|1895.1|1891.4|1890.6|11084
1649311200000|2022-04-07 06:00:00|1893.9|1893.1|1896.5|1894.5|1897|1895|1889.9|1889|7086
1649314800000|2022-04-07 07:00:00|1896.4|1894.4|1894.8|1893.6|1898.7|1896.9|1894.1|1892.9|1607
1649318400000|2022-04-07 08:00:00|1895.1|1893.9|1900.6|1899.4|1900.8|1899.6|1893.6|1892.4|1353
1649322000000|2022-04-07 09:00:00|1900.3|1899.1|1902.6|1901.4|1903.1|1901.9|1898.6|1897.4|848
1649325600000|2022-04-07 10:00:00|1903.1|1901.9|1903.6|1902.4|1904.6|1903.4|1902.1|1900.9|952
1649329200000|2022-04-07 11:00:00|1903.3|1902.1|1904.6|1903.4|1910.8|1909.6|1901.1|1899.9|2464
1649332800000|2022-04-07 12:00:00|1904.3|1903.1|1899.1|1897.9|1905.1|1903.9|1898.1|1896.9|824
1649336400000|2022-04-07 13:00:00|1899.6|1898.4|1902.1|1900.9|1904.6|1903.4|1897.1|1895.9|1576
1649340000000|2022-04-07 14:00:00|1901.8|1900.6|1896.6|1895.4|1903.1|1901.9|1893.1|1891.9|2223
1649343600000|2022-04-07 15:00:00|1896.8|1895.6|1895.6|1894.4|1898.6|1897.4|1892.6|1891.4|1232
1649347200000|2022-04-07 16:00:00|1895.1|1893.9|1897.1|1895.9|1898.1|1896.9|1894.1|1892.9|867
1649350800000|2022-04-07 17:00:00|1896.8|1895.6|1905.3|1904.1|1905.6|1904.4|1896.6|1895.4|820
1649354400000|2022-04-07 18:00:00|1905.1|1903.9|1910.6|1909.4|1911.1|1909.9|1903.1|1901.9|815
1649358000000|2022-04-07 19:00:00|1910.1|1908.9|1905.1|1903.9|1914.1|1912.9|1904.6|1903.4|1593
1649361600000|2022-04-07 20:00:00|1904.6|1903.4|1903.8|1901.8|1906.1|1904.9|1903.2|1901.2|197
1649365200000|2022-04-07 21:00:00|1904.3|1902.3|1904.1|1902.1|1904.3|1902.3|1903.8|1901.8|8
1649368800000|2022-04-07 22:00:00|1903.9|1901.9|1904.8|1902.8|1905.6|1903.6|1903.4|1901.4|0
1649372400000|2022-04-07 23:00:00|1904.9|1902.9|1906.8|1905.6|1912.3|1911.1|1904.6|1902.6|2083
1649376000000|2022-04-08 00:00:00|1906.6|1905.4|1893.9|1893.1|1908.4|1907.6|1890.4|1889.6|8275
1649379600000|2022-04-08 01:00:00|1893.4|1892.6|1884.4|1883.6|1895.4|1894.6|1883.9|1883.1|4625
1649383200000|2022-04-08 02:00:00|1884.6|1883.8|1890.4|1889.6|1890.4|1889.6|1883.9|1883.1|2644
1649386800000|2022-04-08 03:00:00|1889.9|1889.1|1890.4|1889.6|1891.9|1891.1|1887.4|1886.6|3483
1649390400000|2022-04-08 04:00:00|1890.9|1890.1|1890.9|1890.1|1891.4|1890.6|1886.6|1885.8|4088
1649394000000|2022-04-08 05:00:00|1891.4|1890.6|1896.4|1895.6|1896.4|1895.6|1890.1|1889.3|9221
1649397600000|2022-04-08 06:00:00|1896.9|1896.1|1901.6|1899.6|1922.8|1920.8|1894.9|1894.1|4569
1649401200000|2022-04-08 07:00:00|1901.8|1899.8|1908.6|1907.4|1908.6|1907.4|1899.6|1897.6|2010
1649404800000|2022-04-08 08:00:00|1908.1|1906.9|1906.1|1904.9|1910.6|1909.4|1905.6|1904.4|1289
1649408400000|2022-04-08 09:00:00|1905.8|1904.6|1907.1|1905.9|1907.1|1905.9|1903.1|1901.9|1218
1649412000000|2022-04-08 10:00:00|1906.8|1905.6|1905.3|1904.1|1907.1|1905.9|1902.6|1901.4|704
1649415600000|2022-04-08 11:00:00|1905.6|1904.4|1907.1|1905.9|1908.1|1906.9|1905.1|1903.9|553
1649419200000|2022-04-08 12:00:00|1907.6|1906.4|1904.3|1903.1|1907.6|1906.4|1904.1|1902.9|767
1649422800000|2022-04-08 13:00:00|1904.1|1902.9|1902.1|1900.9|1904.6|1903.4|1900.6|1899.4|2225
1649426400000|2022-04-08 14:00:00|1901.6|1900.4|1909.6|1908.4|1909.6|1908.4|1901.1|1899.9|2384
1649430000000|2022-04-08 15:00:00|1909.3|1908.1|1906.1|1904.9|1910.6|1909.4|1905.6|1904.4|1893
1649433600000|2022-04-08 16:00:00|1905.6|1904.4|1907.6|1906.4|1907.6|1906.4|1904.6|1903.4|1174
1649437200000|2022-04-08 17:00:00|1907.3|1906.1|1904.1|1902.9|1907.6|1906.4|1902.6|1901.4|505
1649440800000|2022-04-08 18:00:00|1903.6|1902.4|1904.1|1902.9|1905.6|1904.4|1901.1|1899.9|695
1649444400000|2022-04-08 19:00:00|1903.8|1902.6|1902.6|1901.4|1907.1|1905.9|1900.1|1898.9|1573
1649448000000|2022-04-08 20:00:00|1902.8|1901.6|1903.9|1901.9|1905.6|1903.6|1902.1|1900.9|343
1649628000000|2022-04-10 22:00:00|1905.2|1903.2|1904.2|1902.2|1906|1904|1903|1901|0
1649631600000|2022-04-10 23:00:00|1904.4|1902.4|1893.6|1892.4|1904.5|1902.5|1893.6|1892.4|1426
1649635200000|2022-04-11 00:00:00|1893.4|1892.6|1895.4|1894.6|1896.4|1895.6|1886.4|1885.6|8460
1649638800000|2022-04-11 01:00:00|1895.9|1895.1|1887.4|1886.6|1897.9|1897.1|1885.9|1885.1|4463
1649642400000|2022-04-11 02:00:00|1887.9|1887.1|1884.9|1884.1|1890.4|1889.6|1884.4|1883.6|2183
1649646000000|2022-04-11 03:00:00|1885.4|1884.6|1883.9|1883.1|1887.4|1886.6|1882.4|1881.6|3166
1649649600000|2022-04-11 04:00:00|1884.1|1883.3|1884.4|1883.6|1885.9|1885.1|1883.4|1882.6|3124
1649653200000|2022-04-11 05:00:00|1884.6|1883.8|1890.4|1889.6|1890.4|1889.6|1884.4|1883.6|7964
1649656800000|2022-04-11 06:00:00|1889.9|1889.1|1891.9|1889.9|1894.5|1892.5|1888.4|1886.8|4154
1649660400000|2022-04-11 07:00:00|1892.3|1890.3|1896.6|1895.4|1898.6|1897.4|1887.7|1885.7|1327
1649664000000|2022-04-11 08:00:00|1897.1|1895.9|1893.1|1891.9|1898.6|1897.4|1888.6|1887.4|1130
1649667600000|2022-04-11 09:00:00|1893.3|1892.1|1898.1|1896.9|1899.1|1897.9|1892.6|1891.4|986
1649671200000|2022-04-11 10:00:00|1898.3|1897.1|1902.6|1901.4|1902.6|1901.4|1897.1|1895.9|894
1649674800000|2022-04-11 11:00:00|1902.3|1901.1|1899.1|1897.9|1903.1|1901.9|1898.1|1896.9|1295
1649678400000|2022-04-11 12:00:00|1899.3|1898.1|1897.1|1895.9|1900.1|1898.9|1896.1|1894.9|777
1649682000000|2022-04-11 13:00:00|1897.3|1896.1|1901.1|1899.9|1901.6|1900.4|1893.6|1892.4|1935
1649685600000|2022-04-11 14:00:00|1900.8|1899.6|1897.1|1895.9|1902.1|1900.9|1896.1|1894.9|1725
1649689200000|2022-04-11 15:00:00|1896.6|1895.4|1896.1|1894.9|1897.1|1895.9|1893.6|1892.4|976
1649692800000|2022-04-11 16:00:00|1895.6|1894.4|1894.1|1892.9|1896.6|1895.4|1893.1|1891.9|535
1649696400000|2022-04-11 17:00:00|1894.3|1893.1|1895.6|1894.4|1896.6|1895.4|1894.1|1892.9|409
1649700000000|2022-04-11 18:00:00|1896.1|1894.9|1896.1|1894.9|1897.6|1896.4|1893.1|1891.9|474
1649703600000|2022-04-11 19:00:00|1896.6|1895.4|1887.1|1885.9|1897.8|1896.6|1885.6|1884.4|965
1649707200000|2022-04-11 20:00:00|1887.3|1886.1|1886.3|1884.3|1887.6|1886.4|1885.8|1884.3|149
1649710800000|2022-04-11 21:00:00|1887.3|1885.3|1886.6|1884.6|1887.3|1885.3|1886.5|1884.5|4
1649714400000|2022-04-11 22:00:00|1886.9|1884.9|1886.8|1884.8|1888|1886|1886.2|1884.2|0
1649718000000|2022-04-11 23:00:00|1887.1|1885.1|1879.8|1878.6|1887.1|1885.1|1875.1|1873.9|1694
1649721600000|2022-04-12 00:00:00|1879.6|1878.8|1874.9|1874.1|1883.9|1883.1|1873.9|1873.1|8162
1649725200000|2022-04-12 01:00:00|1874.6|1873.8|1865.9|1865.1|1875.9|1875.1|1864.4|1863.6|4058
1649728800000|2022-04-12 02:00:00|1866.4|1865.6|1870.9|1870.1|1871.9|1871.1|1864.9|1864.1|2789
1649732400000|2022-04-12 03:00:00|1871.4|1870.6|1867.4|1866.6|1871.4|1870.6|1867.4|1866.6|2752
1649736000000|2022-04-12 04:00:00|1867.1|1866.3|1862.9|1862.1|1867.9|1867.1|1862.4|1861.6|4615
1649739600000|2022-04-12 05:00:00|1863.1|1862.3|1865.4|1864.6|1867.9|1867.1|1861.4|1860.6|8180
1649743200000|2022-04-12 06:00:00|1864.4|1863.6|1867.3|1865.3|1868.2|1866.2|1859.9|1859.1|4042
1649746800000|2022-04-12 07:00:00|1867.1|1865.1|1866.3|1865.1|1867.4|1865.4|1859.2|1857.2|1396
1649750400000|2022-04-12 08:00:00|1866.1|1864.9|1872.6|1871.4|1874.1|1872.9|1864.1|1862.9|2342
1649754000000|2022-04-12 09:00:00|1872.1|1870.9|1872.1|1870.9|1873.6|1872.4|1870.6|1869.4|994
1649757600000|2022-04-12 10:00:00|1872.3|1871.1|1874.1|1872.9|1875.6|1874.4|1872.1|1870.9|682
1649761200000|2022-04-12 11:00:00|1874.6|1873.4|1874.1|1872.9|1875.3|1874.1|1871.8|1870.6|835
1649764800000|2022-04-12 12:00:00|1874.3|1873.1|1882.6|1881.4|1885.1|1883.9|1873.1|1871.9|2883
1649768400000|2022-04-12 13:00:00|1882.3|1881.1|1882.1|1880.9|1883.6|1882.4|1872.1|1870.9|4556
1649772000000|2022-04-12 14:00:00|1882.6|1881.4|1874.6|1873.4|1882.6|1881.4|1872.1|1870.9|2841
1649775600000|2022-04-12 15:00:00|1874.3|1873.1|1877.1|1875.9|1879.3|1878.1|1873.6|1872.4|2133
1649779200000|2022-04-12 16:00:00|1876.6|1875.4|1873.1|1871.9|1877.1|1875.9|1870.1|1868.9|849
1649782800000|2022-04-12 17:00:00|1873.6|1872.4|1867.8|1866.6|1875.6|1874.4|1866.8|1865.6|673
1649786400000|2022-04-12 18:00:00|1867.6|1866.4|1865.6|1864.4|1869.1|1867.9|1863.6|1862.4|739
1649790000000|2022-04-12 19:00:00|1865.3|1864.1|1863.1|1861.9|1866.1|1864.9|1859.6|1858.4|965
1649793600000|2022-04-12 20:00:00|1863.6|1862.4|1864.9|1862.9|1866.4|1864.4|1862.6|1861.4|335
1649797200000|2022-04-12 21:00:00|1864.8|1862.8|1864.9|1862.9|1864.9|1862.9|1864.6|1862.6|2
1649800800000|2022-04-12 22:00:00|1865.3|1863.3|1866.8|1864.8|1867.1|1865.1|1864.8|1862.8|0
1649804400000|2022-04-12 23:00:00|1866.9|1864.9|1870.1|1868.9|1874.1|1872.9|1866.8|1864.9|2166
1649808000000|2022-04-13 00:00:00|1869.9|1869.1|1877.4|1876.6|1879.4|1878.6|1867.9|1867.1|10767
1649811600000|2022-04-13 01:00:00|1876.9|1876.1|1879.4|1878.6|1880.9|1880.1|1871.9|1871.1|5867
1649815200000|2022-04-13 02:00:00|1879.6|1878.8|1884.9|1884.1|1886.4|1885.6|1878.9|1878.1|3735
1649818800000|2022-04-13 03:00:00|1885.1|1884.3|1885.6|1884.8|1886.9|1886.1|1882.4|1881.6|4067
1649822400000|2022-04-13 04:00:00|1885.9|1885.1|1882.4|1881.6|1885.9|1885.1|1879.9|1879.1|5610
1649826000000|2022-04-13 05:00:00|1881.9|1881.1|1889.9|1889.1|1893.1|1892.3|1881.6|1880.8|10564
1649829600000|2022-04-13 06:00:00|1890.4|1889.6|1890.2|1888.2|1894.7|1892.7|1889.9|1888|4953
1649833200000|2022-04-13 07:00:00|1889.9|1887.9|1888.1|1886.9|1892.1|1890.9|1887.1|1885.1|1453
1649836800000|2022-04-13 08:00:00|1888.3|1887.1|1890.1|1888.9|1891.8|1890.6|1887.1|1885.9|871
1649840400000|2022-04-13 09:00:00|1890.3|1889.1|1885.1|1883.9|1892.1|1890.9|1884.6|1883.4|1201
1649844000000|2022-04-13 10:00:00|1884.6|1883.4|1887.6|1886.4|1888.1|1886.9|1884.6|1883.4|762
1649847600000|2022-04-13 11:00:00|1887.8|1886.6|1881.3|1880.1|1889.6|1888.4|1881.1|1879.9|817
1649851200000|2022-04-13 12:00:00|1881.1|1879.9|1879.6|1878.4|1883.1|1881.9|1879.6|1878.4|458
1649854800000|2022-04-13 13:00:00|1879.8|1878.6|1887.1|1885.9|1889.6|1888.4|1879.6|1878.4|2069
1649858400000|2022-04-13 14:00:00|1887.6|1886.4|1888.1|1886.9|1889.6|1888.4|1884.6|1883.4|1340
1649862000000|2022-04-13 15:00:00|1887.8|1886.6|1889.6|1888.4|1893.1|1891.9|1887.6|1886.4|1257
1649865600000|2022-04-13 16:00:00|1889.3|1888.1|1892.1|1890.9|1893.1|1891.9|1887.6|1886.4|659
1649869200000|2022-04-13 17:00:00|1892.3|1891.1|1891.6|1890.4|1893.6|1892.4|1889.8|1888.6|346
1649872800000|2022-04-13 18:00:00|1891.3|1890.1|1893.6|1892.4|1894.1|1892.9|1890.6|1889.4|396
1649876400000|2022-04-13 19:00:00|1894.1|1892.9|1895.6|1894.4|1897.6|1896.4|1892.1|1890.9|991
1649880000000|2022-04-13 20:00:00|1895.3|1894.1|1894.3|1892.3|1895.7|1894.4|1893.6|1891.9|129
1649883600000|2022-04-13 21:00:00|1895.5|1893.5|1894.4|1892.4|1895.5|1893.5|1894.1|1892.1|6
1649887200000|2022-04-13 22:00:00|1894.2|1892.2|1895.7|1893.7|1895.8|1893.8|1893.7|1891.7|0
1649890800000|2022-04-13 23:00:00|1895.5|1893.5|1893.6|1892.4|1895.5|1893.5|1888.6|1887.4|1724
1649894400000|2022-04-14 00:00:00|1893.4|1892.6|1906.4|1905.6|1908.4|1907.6|1892.4|1891.6|8665
1649898000000|2022-04-14 01:00:00|1906.9|1906.1|1905.4|1904.6|1906.9|1906.1|1900.9|1900.1|2932
1649901600000|2022-04-14 02:00:00|1905.9|1905.1|1906.9|1906.1|1907.9|1907.1|1904.4|1903.6|2000
1649905200000|2022-04-14 03:00:00|1905.9|1905.1|1904.9|1904.1|1906.4|1905.6|1901.9|1901.1|4106
1649908800000|2022-04-14 04:00:00|1904.6|1903.8|1906.9|1906.1|1907.9|1907.1|1904.6|1903.8|3405
1649912400000|2022-04-14 05:00:00|1906.4|1905.6|1906.9|1906.1|1909.4|1908.6|1905.9|1905.1|8989
1649916000000|2022-04-14 06:00:00|1907.4|1906.6|1905.4|1903.4|1910.9|1910.1|1905.2|1903.2|5159
1649919600000|2022-04-14 07:00:00|1905.5|1903.5|1903.1|1901.9|1909.3|1908.1|1902.3|1900.3|1499
1649923200000|2022-04-14 08:00:00|1903.3|1902.1|1902.3|1901.1|1903.6|1902.4|1899.6|1898.4|1200
1649926800000|2022-04-14 09:00:00|1902.1|1900.9|1903.1|1901.9|1903.6|1902.4|1900.1|1898.9|729
1649930400000|2022-04-14 10:00:00|1902.8|1901.6|1901.6|1900.4|1905.6|1904.4|1900.1|1898.9|688
1649934000000|2022-04-14 11:00:00|1901.3|1900.1|1901.1|1899.9|1904.1|1902.9|1900.3|1899.1|655
1649937600000|2022-04-14 12:00:00|1900.8|1899.6|1903.1|1901.9|1905.1|1903.9|1900.6|1899.4|992
1649941200000|2022-04-14 13:00:00|1903.6|1902.4|1904.1|1902.9|1911.6|1910.4|1902.6|1901.4|2339
1649944800000|2022-04-14 14:00:00|1904.6|1903.4|1902.1|1900.9|1908.1|1906.9|1899.6|1898.4|2342
1649948400000|2022-04-14 15:00:00|1901.8|1900.6|1895.6|1894.4|1904.6|1903.4|1895.3|1894.1|1215
1649952000000|2022-04-14 16:00:00|1895.3|1894.1|1895.6|1894.4|1897.6|1896.4|1894.1|1892.9|663
1649955600000|2022-04-14 17:00:00|1896.1|1894.9|1899.6|1898.4|1899.6|1898.4|1894.1|1892.9|652
1649959200000|2022-04-14 18:00:00|1900.1|1898.9|1895.6|1894.4|1901.6|1900.4|1895.1|1893.9|641
1649962800000|2022-04-14 19:00:00|1895.3|1894.1|1894.1|1892.9|1897.1|1895.9|1892.6|1891.4|1254
1649966400000|2022-04-14 20:00:00|1893.8|1892.6|1895.3|1894.1|1896.8|1895.6|1892.6|1891.4|163
1649977200000|2022-04-14 23:00:00|1892.1|1890.9|1889.6|1888.4|1892.1|1890.9|1887.6|1886.4|823
1649980800000|2022-04-15 00:00:00|1889.4|1888.6|1902.4|1901.6|1903.4|1902.6|1880.9|1880.1|8482
1649984400000|2022-04-15 01:00:00|1901.9|1901.1|1896.4|1895.6|1902.6|1901.8|1894.6|1893.8|3547
1649988000000|2022-04-15 02:00:00|1896.9|1896.1|1894.9|1894.1|1897.4|1896.6|1889.6|1888.8|2766
1649991600000|2022-04-15 03:00:00|1894.6|1893.8|1897.9|1897.1|1898.4|1897.6|1891.9|1891.1|2029
1649995200000|2022-04-15 04:00:00|1897.4|1896.6|1895.6|1894.8|1897.4|1896.6|1895.6|1894.8|2050
1649998800000|2022-04-15 05:00:00|1895.9|1895.1|1896.4|1895.6|1897.9|1897.1|1894.4|1893.6|4604
1650002400000|2022-04-15 06:00:00|1897.9|1897.1|1895.4|1894.6|1897.9|1897.1|1894.9|1894.1|1799
1650006000000|2022-04-15 07:00:00|1898.1|1896.9|1897.6|1896.4|1898.1|1896.9|1897.6|1896.4|83
1650009600000|2022-04-15 08:00:00|1897.8|1896.6|1896.8|1895.6|1898.6|1897.4|1896.6|1895.4|154
1650013200000|2022-04-15 09:00:00|1896.6|1895.4|1898.1|1896.9|1898.1|1896.9|1896.6|1895.4|65
1650016800000|2022-04-15 10:00:00|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|27
1650020400000|2022-04-15 11:00:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1898.1|1896.9|17
1650024000000|2022-04-15 12:00:00|1898.6|1897.4|1898.3|1897.1|1898.6|1897.4|1898.3|1897.1|16
1650027600000|2022-04-15 13:00:00|1898.1|1896.9|1898.1|1896.9|1898.3|1897.1|1898.1|1896.9|0
1650034800000|2022-04-15 15:00:00|1897.6|1896.4|1897.6|1896.4|1898.1|1896.9|1897.6|1896.4|16
1650038400000|2022-04-15 16:00:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|2
1650042000000|2022-04-15 17:00:00|1897.8|1896.6|1894.1|1892.9|1897.8|1896.6|1893.8|1892.6|137
1650045600000|2022-04-15 18:00:00|1893.3|1892.1|1892.3|1891.1|1893.6|1892.4|1892.3|1891.1|22
1650049200000|2022-04-15 19:00:00|1890.6|1889.4|1892.1|1890.9|1893.3|1892.1|1881.8|1880.6|268
1650052800000|2022-04-15 20:00:00|1891.8|1890.6|1894.3|1893.1|1895.8|1894.6|1891.6|1890.4|32
1650232800000|2022-04-17 22:00:00|1891.2|1889.2|1893.4|1891.4|1893.4|1891.4|1891|1889|0
1650236400000|2022-04-17 23:00:00|1893.3|1891.3|1881.1|1879.9|1893.4|1891.4|1879.1|1877.9|1366
1650240000000|2022-04-18 00:00:00|1880.9|1880.1|1867.9|1867.1|1885.4|1884.6|1867.9|1867.1|8223
1650243600000|2022-04-18 01:00:00|1868.4|1867.6|1864.4|1863.6|1869.4|1868.6|1862.9|1862.1|4906
1650247200000|2022-04-18 02:00:00|1864.9|1864.1|1867.4|1866.6|1867.9|1867.1|1864.4|1863.6|1425
1650250800000|2022-04-18 03:00:00|1866.9|1866.1|1874.4|1873.6|1874.9|1874.1|1865.9|1865.1|2097
1650254400000|2022-04-18 04:00:00|1874.1|1873.3|1876.9|1876.1|1877.9|1877.1|1873.1|1872.3|3187
1650258000000|2022-04-18 05:00:00|1877.4|1876.6|1879.9|1879.1|1881.4|1880.6|1876.9|1876.1|4602
1650261600000|2022-04-18 06:00:00|1880.4|1879.6|1878.3|1876.3|1880.4|1879.6|1876.9|1875.7|2148
1650265200000|2022-04-18 07:00:00|1878.2|1876.2|1875.1|1873.9|1878.2|1876.2|1873.1|1871.9|457
1650268800000|2022-04-18 08:00:00|1875.6|1874.4|1876.6|1875.4|1880.1|1878.9|1875.6|1874.4|552
1650272400000|2022-04-18 09:00:00|1876.1|1874.9|1876.6|1875.4|1878.1|1876.9|1874.6|1873.4|413
1650276000000|2022-04-18 10:00:00|1876.8|1875.6|1878.6|1877.4|1879.1|1877.9|1876.8|1875.6|211
1650279600000|2022-04-18 11:00:00|1879.1|1877.9|1879.1|1877.9|1885.6|1884.4|1878.1|1876.9|1050
1650283200000|2022-04-18 12:00:00|1879.3|1878.1|1879.1|1877.9|1880.1|1878.9|1878.1|1876.9|329
1650286800000|2022-04-18 13:00:00|1878.8|1877.6|1883.1|1881.9|1888.1|1886.9|1878.6|1877.4|1403
1650290400000|2022-04-18 14:00:00|1882.8|1881.6|1887.6|1886.4|1889.6|1888.4|1880.6|1879.4|1238
1650294000000|2022-04-18 15:00:00|1887.1|1885.9|1885.1|1883.9|1889.6|1888.4|1882.6|1881.4|1122
1650297600000|2022-04-18 16:00:00|1884.6|1883.4|1884.1|1882.9|1885.1|1883.9|1881.1|1879.9|372
1650301200000|2022-04-18 17:00:00|1883.6|1882.4|1894.1|1892.9|1894.6|1893.4|1883.1|1881.9|932
1650304800000|2022-04-18 18:00:00|1894.3|1893.1|1891.1|1889.9|1895.1|1893.9|1891.1|1889.9|521
1650308400000|2022-04-18 19:00:00|1891.6|1890.4|1885.6|1884.4|1891.8|1890.6|1880.6|1879.4|1183
1650312000000|2022-04-18 20:00:00|1886.1|1884.9|1895|1893|1895.3|1893.6|1885.6|1884.4|457
1650315600000|2022-04-18 21:00:00|1896.4|1894.4|1895.5|1893.5|1896.4|1894.4|1895.1|1893.1|5
1650319200000|2022-04-18 22:00:00|1895|1893|1896.4|1894.4|1897.1|1895.1|1893.8|1891.8|0
1650322800000|2022-04-18 23:00:00|1896|1894|1896.1|1894.9|1898.1|1896.9|1892.1|1890.9|1439
1650326400000|2022-04-19 00:00:00|1895.9|1895.1|1886.9|1886.1|1899.9|1899.1|1885.9|1885.1|6276
1650330000000|2022-04-19 01:00:00|1886.4|1885.6|1889.4|1888.6|1892.4|1891.6|1882.9|1882.1|4347
1650333600000|2022-04-19 02:00:00|1888.9|1888.1|1888.4|1887.6|1890.6|1889.8|1886.4|1885.6|2185
1650337200000|2022-04-19 03:00:00|1888.9|1888.1|1893.4|1892.6|1894.9|1894.1|1887.9|1887.1|3791
1650340800000|2022-04-19 04:00:00|1892.9|1892.1|1894.4|1893.6|1894.9|1894.1|1891.9|1891.1|2553
1650344400000|2022-04-19 05:00:00|1894.6|1893.8|1896.4|1895.6|1898.9|1898.1|1893.9|1893.1|6180
1650348000000|2022-04-19 06:00:00|1895.4|1894.6|1897.4|1895.4|1901.3|1899.3|1893.4|1892.6|4045
1650351600000|2022-04-19 07:00:00|1897.3|1895.3|1896.6|1895.4|1897.6|1896.4|1890|1888|1089
1650355200000|2022-04-19 08:00:00|1896.1|1894.9|1895.1|1893.9|1902.1|1900.9|1894.6|1893.4|1045
1650358800000|2022-04-19 09:00:00|1894.8|1893.6|1892.1|1890.9|1895.1|1893.9|1889.6|1888.4|1130
1650362400000|2022-04-19 10:00:00|1891.8|1890.6|1895.1|1893.9|1895.1|1893.9|1891.6|1890.4|473
1650366000000|2022-04-19 11:00:00|1894.8|1893.6|1895.1|1893.9|1896.1|1894.9|1893.3|1892.1|445
1650369600000|2022-04-19 12:00:00|1895.3|1894.1|1891.6|1890.4|1896.3|1895.1|1891.1|1889.9|1156
1650373200000|2022-04-19 13:00:00|1891.8|1890.6|1902.6|1901.4|1902.6|1901.4|1890.1|1888.9|2252
1650376800000|2022-04-19 14:00:00|1902.3|1901.1|1908.1|1906.9|1909.6|1908.4|1901.1|1899.9|2102
1650380400000|2022-04-19 15:00:00|1907.6|1906.4|1906.6|1905.4|1908.6|1907.4|1904.3|1903.1|1510
1650384000000|2022-04-19 16:00:00|1906.1|1904.9|1907.1|1905.9|1909.1|1907.9|1906.1|1904.9|768
1650387600000|2022-04-19 17:00:00|1907.3|1906.1|1907.6|1906.4|1908.6|1907.4|1905.1|1903.9|468
1650391200000|2022-04-19 18:00:00|1908.1|1906.9|1907.1|1905.9|1908.1|1906.9|1904.6|1903.4|430
1650394800000|2022-04-19 19:00:00|1907.6|1906.4|1915.1|1913.9|1915.6|1914.4|1906.6|1905.4|1746
1650398400000|2022-04-19 20:00:00|1915.6|1914.4|1912|1910|1915.6|1914.4|1904.3|1903.1|392
1650402000000|2022-04-19 21:00:00|1910.8|1908.8|1911.3|1909.3|1911.7|1909.7|1910.8|1908.8|8
1650405600000|2022-04-19 22:00:00|1911.4|1909.4|1914.1|1912.1|1914.1|1912.1|1909.8|1907.8|0
1650409200000|2022-04-19 23:00:00|1913.6|1911.6|1917.1|1915.9|1918.1|1916.9|1909.1|1907.1|2250
1650412800000|2022-04-20 00:00:00|1916.9|1916.1|1925.4|1924.6|1925.4|1924.6|1910.4|1909.6|10936
1650416400000|2022-04-20 01:00:00|1925.9|1925.1|1908.4|1907.6|1927.4|1926.6|1905.9|1905.1|8926
1650420000000|2022-04-20 02:00:00|1908.9|1908.1|1910.4|1909.6|1912.4|1911.6|1906.9|1906.1|2439
1650423600000|2022-04-20 03:00:00|1910.6|1909.8|1910.9|1910.1|1912.4|1911.6|1907.4|1906.6|2525
1650427200000|2022-04-20 04:00:00|1911.4|1910.6|1916.9|1916.1|1917.4|1916.6|1908.9|1908.1|4148
1650430800000|2022-04-20 05:00:00|1917.4|1916.6|1915.4|1914.6|1917.4|1916.6|1912.9|1912.1|6519
1650434400000|2022-04-20 06:00:00|1915.9|1915.1|1915|1913|1916.9|1916.1|1912.7|1910.7|3762
1650438000000|2022-04-20 07:00:00|1915.3|1913.3|1916.1|1914.9|1918.6|1917.4|1911.3|1909.3|809
1650441600000|2022-04-20 08:00:00|1915.8|1914.6|1916.1|1914.9|1916.3|1915.1|1913.1|1911.9|1029
1650445200000|2022-04-20 09:00:00|1915.8|1914.6|1918.1|1916.9|1919.1|1917.9|1914.6|1913.4|1120
1650448800000|2022-04-20 10:00:00|1918.6|1917.4|1916.6|1915.4|1918.6|1917.4|1915.6|1914.4|588
1650452400000|2022-04-20 11:00:00|1916.3|1915.1|1921.1|1919.9|1921.1|1919.9|1916.1|1914.9|544
1650456000000|2022-04-20 12:00:00|1920.8|1919.6|1922.6|1921.4|1923.1|1921.9|1919.6|1918.4|579
1650459600000|2022-04-20 13:00:00|1922.3|1921.1|1917.6|1916.4|1922.3|1921.1|1916.6|1915.4|1757
1650463200000|2022-04-20 14:00:00|1917.1|1915.9|1919.1|1917.9|1920.1|1918.9|1914.1|1912.9|1543
1650466800000|2022-04-20 15:00:00|1918.8|1917.6|1916.3|1915.1|1918.8|1917.6|1913.6|1912.4|1263
1650470400000|2022-04-20 16:00:00|1916.1|1914.9|1918.1|1916.9|1918.6|1917.4|1913.6|1912.4|619
1650474000000|2022-04-20 17:00:00|1918.6|1917.4|1917.6|1916.4|1919.6|1918.4|1916.3|1915.1|771
1650477600000|2022-04-20 18:00:00|1917.3|1916.1|1911.1|1909.9|1918.6|1917.4|1909.1|1907.9|662
1650481200000|2022-04-20 19:00:00|1911.3|1910.1|1914.6|1913.4|1918.1|1916.9|1911.3|1910.1|1248
1650484800000|2022-04-20 20:00:00|1914.3|1913.1|1906.7|1904.7|1918.1|1916.9|1906.7|1904.7|248
1650488400000|2022-04-20 21:00:00|1906.8|1904.8|1913.3|1911.3|1913.6|1911.6|1906.8|1904.8|56
1650492000000|2022-04-20 22:00:00|1912.9|1910.9|1914.1|1912.1|1916|1914|1912.9|1910.9|0
1650495600000|2022-04-20 23:00:00|1914|1912|1916.1|1914.9|1921.8|1920.6|1913.3|1911.3|1361
1650499200000|2022-04-21 00:00:00|1915.9|1915.1|1926.9|1926.1|1928.4|1927.6|1915.4|1914.6|8607
1650502800000|2022-04-21 01:00:00|1926.4|1925.6|1927.4|1926.6|1928.9|1928.1|1922.9|1922.1|3697
1650506400000|2022-04-21 02:00:00|1927.6|1926.8|1926.4|1925.6|1929.9|1929.1|1924.9|1924.1|1965
1650510000000|2022-04-21 03:00:00|1926.9|1926.1|1921.9|1921.1|1928.9|1928.1|1921.4|1920.6|2429
1650513600000|2022-04-21 04:00:00|1922.4|1921.6|1926.9|1926.1|1928.4|1927.6|1921.1|1920.3|3617
1650517200000|2022-04-21 05:00:00|1927.4|1926.6|1927.9|1927.1|1930.9|1930.1|1925.9|1925.1|6840
1650520800000|2022-04-21 06:00:00|1928.4|1927.6|1927.6|1925.6|1929.9|1929.1|1924.6|1922.6|3061
1650524400000|2022-04-21 07:00:00|1927.7|1925.7|1932.6|1931.4|1933.6|1932.4|1925.6|1923.6|817
1650528000000|2022-04-21 08:00:00|1932.8|1931.6|1935.6|1934.4|1937.1|1935.9|1932.1|1930.9|843
1650531600000|2022-04-21 09:00:00|1935.3|1934.1|1936.1|1934.9|1937.6|1936.4|1933.6|1932.4|1109
1650535200000|2022-04-21 10:00:00|1935.6|1934.4|1938.6|1937.4|1938.6|1937.4|1935.6|1934.4|597
1650538800000|2022-04-21 11:00:00|1938.3|1937.1|1938.6|1937.4|1940.1|1938.9|1937.3|1936.1|571
1650542400000|2022-04-21 12:00:00|1938.8|1937.6|1940.1|1938.9|1940.3|1939.1|1938.1|1936.9|559
1650546000000|2022-04-21 13:00:00|1939.6|1938.4|1937.1|1935.9|1942.6|1941.4|1936.1|1934.9|2211
1650549600000|2022-04-21 14:00:00|1936.8|1935.6|1935.1|1933.9|1937.6|1936.4|1933.1|1931.9|1834
1650553200000|2022-04-21 15:00:00|1934.8|1933.6|1926.1|1924.9|1935.6|1934.4|1926.1|1924.9|1695
1650556800000|2022-04-21 16:00:00|1926.3|1925.1|1919.6|1918.4|1927.1|1925.9|1919.1|1917.9|1657
1650560400000|2022-04-21 17:00:00|1919.1|1917.9|1915.1|1913.9|1921.6|1920.4|1914.1|1912.9|1517
1650564000000|2022-04-21 18:00:00|1914.6|1913.4|1909.6|1908.4|1917.1|1915.9|1908.1|1906.9|1657
1650567600000|2022-04-21 19:00:00|1909.3|1908.1|1907.6|1906.4|1910.6|1909.4|1905.6|1904.4|2581
1650571200000|2022-04-21 20:00:00|1907.3|1906.1|1902.2|1900.2|1907.6|1906.4|1896.8|1895.6|282
1650574800000|2022-04-21 21:00:00|1902.9|1900.9|1902.1|1900.1|1903|1901|1901.8|1899.8|15
1650578400000|2022-04-21 22:00:00|1902.5|1900.5|1904.4|1902.4|1905.6|1903.6|1902.3|1900.3|0
1650582000000|2022-04-21 23:00:00|1904.1|1902.1|1903.3|1902.1|1906.8|1905.6|1900.5|1898.5|1808
1650585600000|2022-04-22 00:00:00|1903.1|1902.3|1896.9|1896.1|1905.4|1904.6|1892.4|1891.6|11077
1650589200000|2022-04-22 01:00:00|1896.4|1895.6|1901.4|1900.6|1902.9|1902.1|1893.4|1892.6|5726
1650592800000|2022-04-22 02:00:00|1901.6|1900.8|1904.4|1903.6|1904.9|1904.1|1899.4|1898.6|2220
1650596400000|2022-04-22 03:00:00|1904.1|1903.3|1903.9|1903.1|1905.6|1904.8|1901.9|1901.1|2248
1650600000000|2022-04-22 04:00:00|1904.4|1903.6|1903.9|1903.1|1904.9|1904.1|1900.9|1900.1|2890
1650603600000|2022-04-22 05:00:00|1904.4|1903.6|1903.9|1903.1|1909.4|1908.6|1903.9|1903.1|7733
1650607200000|2022-04-22 06:00:00|1905.4|1904.6|1905.1|1903.1|1906.5|1905.1|1903.4|1901.6|3416
1650610800000|2022-04-22 07:00:00|1905.2|1903.2|1910.6|1909.4|1911.1|1909.9|1902.6|1901.2|1354
1650614400000|2022-04-22 08:00:00|1910.3|1909.1|1908.6|1907.4|1913.6|1912.4|1908.1|1906.9|1077
1650618000000|2022-04-22 09:00:00|1908.3|1907.1|1904.6|1903.4|1911.1|1909.9|1904.1|1902.9|1026
1650621600000|2022-04-22 10:00:00|1904.3|1903.1|1906.1|1904.9|1906.6|1905.4|1903.1|1901.9|626
1650625200000|2022-04-22 11:00:00|1906.3|1905.1|1909.6|1908.4|1910.1|1908.9|1905.6|1904.4|830
1650628800000|2022-04-22 12:00:00|1910.1|1908.9|1908.6|1907.4|1911.1|1909.9|1908.1|1906.9|518
1650632400000|2022-04-22 13:00:00|1908.8|1907.6|1903.6|1902.4|1911.1|1909.9|1900.6|1899.4|1682
1650636000000|2022-04-22 14:00:00|1903.1|1901.9|1894.1|1892.9|1908.6|1907.4|1894.1|1892.9|4090
1650639600000|2022-04-22 15:00:00|1894.3|1893.1|1892.1|1890.9|1901.1|1899.9|1891.6|1890.4|1703
1650643200000|2022-04-22 16:00:00|1891.8|1890.6|1893.1|1891.9|1897.1|1895.9|1891.3|1890.1|771
1650646800000|2022-04-22 17:00:00|1893.6|1892.4|1887.1|1885.9|1894.1|1892.9|1887.1|1885.9|713
1650650400000|2022-04-22 18:00:00|1886.8|1885.6|1884.6|1883.4|1890.6|1889.4|1882.6|1881.4|691
1650654000000|2022-04-22 19:00:00|1885.1|1883.9|1882.6|1881.4|1892.1|1890.9|1881.1|1879.9|2590
1650657600000|2022-04-22 20:00:00|1882.8|1881.6|1879.6|1877.6|1883.6|1882.4|1875.8|1874.6|291
1650837600000|2022-04-24 22:00:00|1881.3|1879.3|1881|1879|1885.1|1883.1|1877.6|1875.6|0
1650841200000|2022-04-24 23:00:00|1881.1|1879.1|1869.1|1867.9|1881.6|1879.6|1866.1|1864.9|2716
1650844800000|2022-04-25 00:00:00|1868.9|1868.1|1880.4|1879.6|1882.9|1882.1|1866.4|1865.6|10876
1650848400000|2022-04-25 01:00:00|1880.6|1879.8|1874.9|1874.1|1882.9|1882.1|1871.9|1871.1|5552
1650852000000|2022-04-25 02:00:00|1875.4|1874.6|1876.4|1875.6|1877.9|1877.1|1873.9|1873.1|2952
1650855600000|2022-04-25 03:00:00|1876.6|1875.8|1880.4|1879.6|1882.4|1881.6|1876.4|1875.6|5603
1650859200000|2022-04-25 04:00:00|1879.9|1879.1|1878.4|1877.6|1881.4|1880.6|1873.9|1873.1|4344
1650862800000|2022-04-25 05:00:00|1877.9|1877.1|1876.9|1876.1|1882.4|1881.6|1875.9|1875.1|7664
1650866400000|2022-04-25 06:00:00|1876.4|1875.6|1870.9|1868.9|1879.3|1878.1|1870.2|1868.2|3199
1650870000000|2022-04-25 07:00:00|1871.1|1869.1|1872.1|1870.9|1882|1880|1869.9|1867.9|1415
1650873600000|2022-04-25 08:00:00|1871.8|1870.6|1867.6|1866.4|1876.6|1875.4|1864.8|1863.6|2062
1650877200000|2022-04-25 09:00:00|1868.1|1866.9|1869.6|1868.4|1872.6|1871.4|1866.1|1864.9|1735
1650880800000|2022-04-25 10:00:00|1870.1|1868.9|1867.6|1866.4|1870.6|1869.4|1865.6|1864.4|1578
1650884400000|2022-04-25 11:00:00|1867.3|1866.1|1874.1|1872.9|1876.6|1875.4|1865.1|1863.9|2640
1650888000000|2022-04-25 12:00:00|1873.8|1872.6|1880.6|1879.4|1881.1|1879.9|1871.6|1870.4|1649
1650891600000|2022-04-25 13:00:00|1880.3|1879.1|1868.1|1866.9|1880.6|1879.4|1868.1|1866.9|3492
1650895200000|2022-04-25 14:00:00|1868.6|1867.4|1864.8|1863.6|1878.6|1877.4|1864.6|1863.4|3351
1650898800000|2022-04-25 15:00:00|1865.1|1863.9|1863.6|1862.4|1867.6|1866.4|1860.6|1859.4|2521
1650902400000|2022-04-25 16:00:00|1863.8|1862.6|1868.6|1867.4|1872.1|1870.9|1862.1|1860.9|1505
1650906000000|2022-04-25 17:00:00|1869.1|1867.9|1870.6|1869.4|1874.1|1872.9|1866.3|1865.1|1663
1650909600000|2022-04-25 18:00:00|1870.8|1869.6|1878.6|1877.4|1883.8|1882.6|1868.6|1867.4|1591
1650913200000|2022-04-25 19:00:00|1877.8|1876.6|1886.1|1884.9|1887.1|1885.9|1873.3|1872.1|2509
1650916800000|2022-04-25 20:00:00|1885.6|1884.4|1880.5|1878.5|1888.8|1887.6|1880.3|1878.3|274
1650920400000|2022-04-25 21:00:00|1880.8|1878.8|1880.9|1878.9|1881|1879|1880.7|1878.7|5
1650924000000|2022-04-25 22:00:00|1881.1|1879.1|1882|1880|1882.3|1880.3|1880.4|1878.4|0
1650927600000|2022-04-25 23:00:00|1882.3|1880.3|1883.6|1882.4|1886.6|1885.4|1882|1880|1748
1650931200000|2022-04-26 00:00:00|1883.4|1882.6|1879.4|1878.6|1884.9|1884.1|1871.9|1871.1|9278
1650934800000|2022-04-26 01:00:00|1879.9|1879.1|1879.9|1879.1|1884.4|1883.6|1878.1|1877.3|3236
1650938400000|2022-04-26 02:00:00|1880.4|1879.6|1882.9|1882.1|1883.4|1882.6|1878.9|1878.1|2336
1650942000000|2022-04-26 03:00:00|1882.4|1881.6|1884.4|1883.6|1885.4|1884.6|1881.9|1881.1|2821
1650945600000|2022-04-26 04:00:00|1884.9|1884.1|1883.9|1883.1|1885.9|1885.1|1882.9|1882.1|3272
1650949200000|2022-04-26 05:00:00|1884.4|1883.6|1878.9|1878.1|1885.4|1884.6|1878.9|1878.1|7481
1650952800000|2022-04-26 06:00:00|1878.8|1878|1877.8|1875.8|1880.3|1879.5|1874.9|1872.9|5054
1650956400000|2022-04-26 07:00:00|1878.1|1876.1|1872|1870.8|1878.1|1876.1|1868.5|1867.3|1544
1650960000000|2022-04-26 08:00:00|1871.8|1870.6|1875|1873.8|1876.5|1875.3|1870.5|1869.3|1305
1650963600000|2022-04-26 09:00:00|1874.5|1873.3|1874.5|1873.3|1876|1874.8|1873|1871.8|728
1650967200000|2022-04-26 10:00:00|1874.3|1873.1|1872.8|1871.6|1875|1873.8|1871|1869.8|883
1650970800000|2022-04-26 11:00:00|1873|1871.8|1871|1869.8|1873|1871.8|1869.3|1868.1|770
1650974400000|2022-04-26 12:00:00|1870.8|1869.6|1867|1865.8|1872.5|1871.3|1865.5|1864.3|1015
1650978000000|2022-04-26 13:00:00|1866.8|1865.6|1859.3|1858.1|1867|1865.8|1857|1855.8|2041
1650981600000|2022-04-26 14:00:00|1859|1857.8|1854.5|1853.3|1862.5|1861.3|1854|1852.8|3866
1650985200000|2022-04-26 15:00:00|1854.3|1853.1|1848.5|1847.3|1855.5|1854.3|1848|1846.8|2348
1650988800000|2022-04-26 16:00:00|1849|1847.8|1858.5|1857.3|1859|1857.8|1848.5|1847.3|941
1650992400000|2022-04-26 17:00:00|1859|1857.8|1850.5|1849.3|1859|1857.8|1848|1846.8|751
1650996000000|2022-04-26 18:00:00|1851|1849.8|1853.5|1852.3|1854.5|1853.3|1849|1847.8|629
1650999600000|2022-04-26 19:00:00|1853.8|1852.6|1841|1839.8|1854.5|1853.3|1840.5|1839.3|1847
1651003200000|2022-04-26 20:00:00|1841.5|1840.3|1840.5|1838.5|1842.5|1841.3|1836|1834.8|583
1651006800000|2022-04-26 21:00:00|1840.4|1838.4|1843.5|1841.5|1843.5|1841.5|1840.4|1838.4|8
1651010400000|2022-04-26 22:00:00|1843.8|1841.8|1848.9|1846.9|1854|1852|1843.8|1841.8|0
1651014000000|2022-04-26 23:00:00|1849.1|1847.1|1847.5|1846.3|1851.3|1849.3|1842.5|1841.3|2303
1651017600000|2022-04-27 00:00:00|1847.3|1846.5|1849.3|1848.5|1853.3|1852.5|1842.3|1841.5|12913
1651021200000|2022-04-27 01:00:00|1848.8|1848|1855.3|1854.5|1858.3|1857.5|1848.3|1847.5|6813
1651024800000|2022-04-27 02:00:00|1854.8|1854|1857.8|1857|1858.3|1857.5|1851.3|1850.5|3466
1651028400000|2022-04-27 03:00:00|1858.3|1857.5|1858.3|1857.5|1860.8|1860|1855.3|1854.5|4219
1651032000000|2022-04-27 04:00:00|1857.8|1857|1858.3|1857.5|1860.8|1860|1856.3|1855.5|5080
1651035600000|2022-04-27 05:00:00|1858.8|1858|1861.3|1860.5|1861.8|1861|1857.3|1856.5|10144
1651039200000|2022-04-27 06:00:00|1861.8|1861|1862.9|1860.9|1864.9|1862.9|1857.8|1857|4988
1651042800000|2022-04-27 07:00:00|1863|1861|1867|1865.8|1867|1865.8|1849|1847.8|3365
1651046400000|2022-04-27 08:00:00|1867.5|1866.3|1869|1867.8|1872|1870.8|1864.5|1863.3|1624
1651050000000|2022-04-27 09:00:00|1868.5|1867.3|1871|1869.8|1872|1870.8|1868|1866.8|1055
1651053600000|2022-04-27 10:00:00|1871.5|1870.3|1871.5|1870.3|1872.8|1871.6|1867|1865.8|1983
1651057200000|2022-04-27 11:00:00|1871|1869.8|1863|1861.8|1871|1869.8|1861.5|1860.3|1191
1651060800000|2022-04-27 12:00:00|1862.5|1861.3|1863|1861.8|1866.5|1865.3|1861|1859.8|900
1651064400000|2022-04-27 13:00:00|1863.5|1862.3|1867.5|1866.3|1873|1871.8|1860|1858.8|3098
1651068000000|2022-04-27 14:00:00|1868|1866.8|1860.5|1859.3|1870|1868.8|1853|1851.8|3682
1651071600000|2022-04-27 15:00:00|1861|1859.8|1864.8|1863.6|1868.5|1867.3|1859.5|1858.3|2784
1651075200000|2022-04-27 16:00:00|1865|1863.8|1871|1869.8|1873.5|1872.3|1862.5|1861.3|1022
1651078800000|2022-04-27 17:00:00|1871.3|1870.1|1872|1870.8|1872.5|1871.3|1865.5|1864.3|710
1651082400000|2022-04-27 18:00:00|1871.8|1870.6|1863.3|1862.1|1872|1870.8|1861.5|1860.3|779
1651086000000|2022-04-27 19:00:00|1863|1861.8|1859.5|1858.3|1864|1862.8|1858|1856.8|2099
1651089600000|2022-04-27 20:00:00|1859.8|1858.6|1878.6|1876.6|1879|1877.6|1859.3|1858.1|379
1651093200000|2022-04-27 21:00:00|1878.5|1876.5|1879.8|1877.8|1879.8|1877.8|1878.3|1876.3|11
1651096800000|2022-04-27 22:00:00|1880.7|1878.7|1880.5|1878.5|1882|1880|1878.9|1876.9|0
1651100400000|2022-04-27 23:00:00|1881.5|1879.5|1863.5|1862.3|1882.3|1880.3|1860|1858.8|1525
1651104000000|2022-04-28 00:00:00|1863.3|1862.5|1874.8|1874|1875.3|1874.5|1862.3|1861.5|6793
1651107600000|2022-04-28 01:00:00|1875.3|1874.5|1877.3|1876.5|1878.3|1877.5|1869.8|1869|5597
1651111200000|2022-04-28 02:00:00|1877.8|1877|1881.1|1880.3|1882.8|1882|1876.6|1875.8|2398
1651114800000|2022-04-28 03:00:00|1880.8|1880|1886.8|1886|1887.3|1886.5|1880.3|1879.5|7581
1651118400000|2022-04-28 04:00:00|1886.6|1885.8|1894.8|1894|1894.8|1894|1885.8|1885|6898
1651122000000|2022-04-28 05:00:00|1894.3|1893.5|1900.3|1899.5|1902.3|1901.5|1892.8|1892|15568
1651125600000|2022-04-28 06:00:00|1900.8|1900|1907.3|1905.3|1907.5|1905.5|1898.6|1897.8|7625
1651129200000|2022-04-28 07:00:00|1907.4|1905.4|1911.5|1910.3|1914.5|1913.3|1906|1904|2523
1651132800000|2022-04-28 08:00:00|1911.8|1910.6|1922|1920.8|1922|1920.8|1911.5|1910.3|1732
1651136400000|2022-04-28 09:00:00|1922.5|1921.3|1918.3|1917.1|1925|1923.8|1916.5|1915.3|2125
1651140000000|2022-04-28 10:00:00|1918.5|1917.3|1915.5|1914.3|1918.8|1917.6|1913|1911.8|856
1651143600000|2022-04-28 11:00:00|1915.8|1914.6|1918|1916.8|1921|1919.8|1915.5|1914.3|953
1651147200000|2022-04-28 12:00:00|1917.8|1916.6|1915.3|1914.1|1920.5|1919.3|1914|1912.8|2457
1651150800000|2022-04-28 13:00:00|1915|1913.8|1912|1910.8|1919|1917.8|1910|1908.8|3887
1651154400000|2022-04-28 14:00:00|1911.5|1910.3|1912|1910.8|1916|1914.8|1907.5|1906.3|3105
1651158000000|2022-04-28 15:00:00|1911.8|1910.6|1914.3|1913.1|1916.5|1915.3|1911|1909.8|3109
1651161600000|2022-04-28 16:00:00|1914.5|1913.3|1929|1927.8|1929|1927.8|1913|1911.8|2134
1651165200000|2022-04-28 17:00:00|1928.5|1927.3|1934.5|1933.3|1935|1933.8|1927|1925.8|1651
1651168800000|2022-04-28 18:00:00|1934.8|1933.6|1936.8|1935.6|1938.5|1937.3|1933.8|1932.6|1836
1651172400000|2022-04-28 19:00:00|1936.5|1935.3|1934.5|1933.3|1939.5|1938.3|1931.5|1930.3|2088
1651176000000|2022-04-28 20:00:00|1934.8|1933.6|1930.1|1928.1|1934.8|1933.6|1927.5|1926.3|496
1651179600000|2022-04-28 21:00:00|1930|1928|1926|1924|1930.9|1928.9|1921.9|1919.9|11
1651183200000|2022-04-28 22:00:00|1924.7|1922.7|1922.1|1920.1|1924.7|1922.7|1920.5|1918.5|0
1651186800000|2022-04-28 23:00:00|1922|1920|1922.2|1920.2|1924|1922|1918.5|1916.5|0
1651190400000|2022-04-29 00:00:00|1922.4|1920.4|1929.4|1927.4|1931.5|1929.5|1921.9|1919.9|0
1651194000000|2022-04-29 01:00:00|1929.5|1927.5|1931.7|1929.7|1934|1932|1927.7|1925.7|0
1651197600000|2022-04-29 02:00:00|1931.9|1929.9|1932.2|1930.2|1933.7|1931.7|1929.1|1927.1|0
1651201200000|2022-04-29 03:00:00|1932.3|1930.3|1934.5|1932.5|1936.8|1934.8|1930.7|1928.7|0
1651204800000|2022-04-29 04:00:00|1934.6|1932.6|1934.6|1932.6|1935|1933|1933.1|1931.1|0
1651208400000|2022-04-29 05:00:00|1934.7|1932.7|1936.5|1934.5|1938.9|1936.9|1934.7|1932.7|0
1651212000000|2022-04-29 06:00:00|1936.4|1934.4|1934.8|1932.8|1941.6|1939.6|1934.1|1932.1|0
1651215600000|2022-04-29 07:00:00|1934.6|1932.6|1935.9|1933.9|1938.1|1936.1|1931.2|1929.2|0
1651219200000|2022-04-29 08:00:00|1935.7|1933.7|1934|1932|1937.2|1935.2|1932.5|1930.5|0
1651222800000|2022-04-29 09:00:00|1933.7|1931.7|1931.2|1929.2|1934.6|1932.6|1929.9|1927.9|0
1651226400000|2022-04-29 10:00:00|1931.1|1929.1|1926.9|1924.9|1932.2|1930.2|1925.6|1923.6|0
1651230000000|2022-04-29 11:00:00|1926.8|1924.8|1924.8|1922.8|1927.8|1925.8|1923.1|1921.1|0
1651233600000|2022-04-29 12:00:00|1924.5|1922.5|1928.7|1926.7|1931.7|1929.7|1924.3|1922.3|0
1651237200000|2022-04-29 13:00:00|1928.4|1926.4|1938.8|1936.8|1939.6|1937.6|1924.8|1922.8|0
1651240800000|2022-04-29 14:00:00|1939|1937|1922.3|1920.3|1940.1|1938.1|1919.4|1917.4|0
1651244400000|2022-04-29 15:00:00|1921.7|1919.7|1921.2|1919.2|1926.8|1924.8|1917.2|1915.2|0
1651248000000|2022-04-29 16:00:00|1921.3|1919.3|1910.5|1908.5|1921.6|1919.6|1909.6|1907.6|0
1651251600000|2022-04-29 17:00:00|1910.4|1908.4|1908.1|1906.1|1915.5|1913.5|1907.3|1905.3|0
1651255200000|2022-04-29 18:00:00|1908.3|1906.3|1903|1901|1909.3|1907.3|1899.6|1897.6|0
1651258800000|2022-04-29 19:00:00|1902.9|1900.9|1890.3|1888.3|1903.6|1901.6|1888.2|1886.2|0
1651262400000|2022-04-29 20:00:00|1890.6|1888.6|1892.1|1890.1|1894.2|1892.2|1890.3|1888.3|0
1651266000000|2022-04-29 21:00:00|1892|1890|1892|1890|1892|1890|1892|1890|0
1651442400000|2022-05-01 22:00:00|1892.1|1890.1|1889|1887|1893.8|1891.8|1882.4|1880.4|0
1651446000000|2022-05-01 23:00:00|1889.3|1887.3|1899|1897.8|1899|1897.8|1878|1876|3626
1651449600000|2022-05-02 00:00:00|1898.8|1898|1898.3|1897.5|1912.8|1912|1889.8|1889|12615
1651453200000|2022-05-02 01:00:00|1897.8|1897|1889.3|1888.5|1900.3|1899.5|1888.8|1888|4254
1651456800000|2022-05-02 02:00:00|1889.8|1889|1892.8|1892|1894.3|1893.5|1886.8|1886|4560
1651460400000|2022-05-02 03:00:00|1893.3|1892.5|1896.8|1896|1898.3|1897.5|1893.3|1892.5|4105
1651464000000|2022-05-02 04:00:00|1897.3|1896.5|1902.8|1902|1902.8|1902|1896.3|1895.5|3432
1651467600000|2022-05-02 05:00:00|1903.3|1902.5|1897.3|1896.5|1904.3|1903.5|1897.3|1896.5|8884
1651471200000|2022-05-02 06:00:00|1896.8|1896|1900.8|1898.8|1901.8|1901|1895.8|1894.7|4571
1651474800000|2022-05-02 07:00:00|1901|1899|1889|1887.8|1904.4|1902.4|1885|1883.8|1841
1651478400000|2022-05-02 08:00:00|1889.2|1888|1889.5|1888.3|1897.5|1896.3|1887.5|1886.3|2338
1651482000000|2022-05-02 09:00:00|1890|1888.8|1894|1892.8|1896|1894.8|1890|1888.8|742
1651485600000|2022-05-02 10:00:00|1894.5|1893.3|1895|1893.8|1896.5|1895.3|1893|1891.8|612
1651489200000|2022-05-02 11:00:00|1895.5|1894.3|1887|1885.8|1896|1894.8|1886|1884.8|920
1651492800000|2022-05-02 12:00:00|1887.5|1886.3|1890.5|1889.3|1890.5|1889.3|1885|1883.8|1059
1651496400000|2022-05-02 13:00:00|1891|1889.8|1897.5|1896.3|1899|1897.8|1887.5|1886.3|2516
1651500000000|2022-05-02 14:00:00|1896.5|1895.3|1894|1892.8|1902|1900.8|1889|1887.8|5402
1651503600000|2022-05-02 15:00:00|1893.5|1892.3|1894.5|1893.3|1895.5|1894.3|1887.5|1886.3|2637
1651507200000|2022-05-02 16:00:00|1894|1892.8|1888.2|1887|1896.5|1895.3|1887.5|1886.3|985
1651510800000|2022-05-02 17:00:00|1888|1886.8|1886.5|1885.3|1890.5|1889.3|1884.7|1883.5|840
1651514400000|2022-05-02 18:00:00|1886.7|1885.5|1885|1883.8|1889.5|1888.3|1881.5|1880.3|1050
1651518000000|2022-05-02 19:00:00|1885.5|1884.3|1901.5|1900.3|1902|1900.8|1885|1883.8|1824
1651521600000|2022-05-02 20:00:00|1902|1900.8|1904.4|1902.4|1905.5|1904.3|1900.7|1899.5|716
1651525200000|2022-05-02 21:00:00|1903.5|1901.5|1904.1|1902.1|1904.7|1902.7|1903.4|1901.4|1
1651528800000|2022-05-02 22:00:00|1904|1902|1902.1|1900.1|1904.4|1902.4|1901.6|1899.6|0
1651532400000|2022-05-02 23:00:00|1902.2|1900.2|1900.8|1898.8|1904.2|1902.2|1897.1|1895.1|0
1651536000000|2022-05-03 00:00:00|1900.7|1898.7|1907.7|1905.7|1910.8|1908.8|1900.6|1898.6|0
1651539600000|2022-05-03 01:00:00|1907.5|1905.5|1908|1906|1909.9|1907.9|1903.9|1901.9|0
1651543200000|2022-05-03 02:00:00|1908.1|1906.1|1910.6|1908.6|1911.8|1909.8|1908.1|1906.1|0
1651546800000|2022-05-03 03:00:00|1910.4|1908.4|1907.4|1905.4|1910.6|1908.6|1907|1905|0
1651550400000|2022-05-03 04:00:00|1907.6|1905.6|1907.6|1905.6|1909.3|1907.3|1906.7|1904.7|0
1651554000000|2022-05-03 05:00:00|1907.4|1905.4|1909.1|1907.1|1911|1909|1906.9|1904.9|0
1651557600000|2022-05-03 06:00:00|1909.4|1907.4|1906.5|1904.5|1909.4|1907.4|1904.6|1902.6|0
1651561200000|2022-05-03 07:00:00|1906.4|1904.4|1910.5|1908.5|1912|1910|1902.8|1900.8|0
1651564800000|2022-05-03 08:00:00|1910.6|1908.6|1906.5|1904.5|1914.1|1912.1|1905.8|1903.8|0
1651568400000|2022-05-03 09:00:00|1906.3|1904.3|1906.3|1904.3|1907.4|1905.4|1904.3|1902.3|0
1651572000000|2022-05-03 10:00:00|1906.5|1904.5|1898.2|1896.2|1907|1905|1897.1|1895.1|0
1651575600000|2022-05-03 11:00:00|1898.5|1896.5|1902.1|1900.1|1902.8|1900.8|1897.8|1895.8|0
1651579200000|2022-05-03 12:00:00|1902|1900|1905.1|1903.1|1906.4|1904.4|1901.7|1899.7|0
1651582800000|2022-05-03 13:00:00|1905.3|1903.3|1904.4|1902.4|1905.6|1903.6|1897.9|1895.9|0
1651586400000|2022-05-03 14:00:00|1904.7|1902.7|1905.2|1903.2|1908.8|1906.8|1900.8|1898.8|0
1651590000000|2022-05-03 15:00:00|1905.4|1903.4|1911.7|1909.7|1914.8|1912.8|1903.6|1901.6|0
1651593600000|2022-05-03 16:00:00|1912|1910|1910.8|1908.8|1914.2|1912.2|1906.5|1904.5|0
1651597200000|2022-05-03 17:00:00|1910.9|1908.9|1915.3|1913.3|1917.9|1915.9|1910.8|1908.8|0
1651600800000|2022-05-03 18:00:00|1915|1913|1915.8|1913.8|1916.2|1914.2|1904.7|1902.7|0
1651604400000|2022-05-03 19:00:00|1916.1|1914.1|1914.2|1912.2|1917.9|1915.9|1908.3|1906.3|0
1651608000000|2022-05-03 20:00:00|1914.3|1912.3|1913.8|1911.8|1917.4|1915.4|1913|1911|0
1651611600000|2022-05-03 21:00:00|1914.2|1912.2|1914.4|1912.4|1914.6|1912.6|1914|1912|0
1651615200000|2022-05-03 22:00:00|1913.3|1911.3|1916|1914|1917.5|1915.5|1912.9|1910.9|0
1651618800000|2022-05-03 23:00:00|1916.1|1914.1|1915.6|1913.6|1917.1|1915.1|1912.1|1910.1|0
1651622400000|2022-05-04 00:00:00|1915.5|1913.5|1917.9|1915.9|1920.8|1918.8|1915.5|1913.5|0
1651626000000|2022-05-04 01:00:00|1916.8|1914.8|1920|1918|1921.5|1919.5|1916.8|1914.8|0
1651629600000|2022-05-04 02:00:00|1920.1|1918.1|1917.4|1915.4|1921.4|1919.4|1916.2|1914.2|0
1651633200000|2022-05-04 03:00:00|1917.6|1915.6|1915.7|1913.7|1918.2|1916.2|1914.8|1912.8|0
1651636800000|2022-05-04 04:00:00|1915.6|1913.6|1917.2|1915.2|1919.1|1917.1|1915.6|1913.6|0
1651640400000|2022-05-04 05:00:00|1917.3|1915.3|1917.4|1915.4|1918.6|1916.6|1916|1914|0
1651644000000|2022-05-04 06:00:00|1917.2|1915.2|1916.6|1914.6|1920.2|1918.2|1916.1|1914.1|0
1651647600000|2022-05-04 07:00:00|1916.8|1914.8|1914.6|1912.6|1918.8|1916.8|1911.3|1909.3|0
1651651200000|2022-05-04 08:00:00|1914.7|1912.7|1914.6|1912.6|1915.5|1913.5|1912.9|1910.9|0
1651654800000|2022-05-04 09:00:00|1914.5|1912.5|1913.4|1911.4|1914.8|1912.8|1909.6|1907.6|0
1651658400000|2022-05-04 10:00:00|1913.7|1911.7|1913.8|1911.8|1914.8|1912.8|1912.3|1910.3|0
1651662000000|2022-05-04 11:00:00|1913.6|1911.6|1913.9|1911.9|1915.3|1913.3|1912.6|1910.6|0
1651665600000|2022-05-04 12:00:00|1914|1912|1911.9|1909.9|1914.8|1912.8|1911.6|1909.6|0
1651669200000|2022-05-04 13:00:00|1911.7|1909.7|1906.9|1904.9|1914.3|1912.3|1906.7|1904.7|0
1651672800000|2022-05-04 14:00:00|1906.7|1904.7|1901.8|1899.8|1907.5|1905.5|1900.7|1898.7|0
1651676400000|2022-05-04 15:00:00|1901.6|1899.6|1904|1902|1905.2|1903.2|1897.4|1895.4|0
1651680000000|2022-05-04 16:00:00|1904.1|1902.1|1912|1910|1912.3|1910.3|1903|1901|0
1651683600000|2022-05-04 17:00:00|1912.1|1910.1|1912.5|1910.5|1914.5|1912.5|1908.6|1906.6|0
1651687200000|2022-05-04 18:00:00|1912.4|1910.4|1924.9|1922.9|1926.2|1924.2|1900.3|1898.3|0
1651690800000|2022-05-04 19:00:00|1925.1|1923.1|1946.2|1944.2|1949.5|1947.5|1924.9|1922.9|0
1651694400000|2022-05-04 20:00:00|1946.3|1944.3|1944.7|1942.7|1946.9|1944.9|1942.7|1940.7|0
1651698000000|2022-05-04 21:00:00|1944.2|1942.2|1944.5|1942.5|1944.8|1942.8|1944.2|1942.2|0
1651701600000|2022-05-04 22:00:00|1944.8|1942.8|1943.5|1941.5|1948.2|1946.2|1943.5|1941.5|0
1651705200000|2022-05-04 23:00:00|1943.6|1941.6|1941.9|1939.9|1944|1942|1938.6|1936.6|0
1651708800000|2022-05-05 00:00:00|1942|1940|1942.1|1940.1|1943.1|1941.1|1937.2|1935.2|0
1651712400000|2022-05-05 01:00:00|1941.9|1939.9|1937.9|1935.9|1943.4|1941.4|1936.9|1934.9|0
1651716000000|2022-05-05 02:00:00|1938.2|1936.2|1936.5|1934.5|1939|1937|1936.5|1934.5|0
1651719600000|2022-05-05 03:00:00|1936.8|1934.8|1940.3|1938.3|1941.3|1939.3|1936.8|1934.8|0
1651723200000|2022-05-05 04:00:00|1940.1|1938.1|1942.8|1940.8|1942.8|1940.8|1939.7|1937.7|0
1651726800000|2022-05-05 05:00:00|1942.9|1940.9|1943|1941|1943.9|1941.9|1941.3|1939.3|0
1651730400000|2022-05-05 06:00:00|1943.1|1941.1|1940.4|1938.4|1943.8|1941.8|1939.3|1937.3|0
1651734000000|2022-05-05 07:00:00|1940.3|1938.3|1937.5|1935.5|1942.2|1940.2|1935.1|1933.1|0
1651737600000|2022-05-05 08:00:00|1937.3|1935.3|1934.3|1932.3|1938.1|1936.1|1931.9|1929.9|0
1651741200000|2022-05-05 09:00:00|1934.1|1932.1|1936.3|1934.3|1937|1935|1933.8|1931.8|0
1651744800000|2022-05-05 10:00:00|1936.1|1934.1|1936.7|1934.7|1939.4|1937.4|1935.6|1933.6|0
1651748400000|2022-05-05 11:00:00|1936.5|1934.5|1938.8|1936.8|1940.1|1938.1|1936.2|1934.2|0
1651752000000|2022-05-05 12:00:00|1938.6|1936.6|1936.4|1934.4|1939.8|1937.8|1936.1|1934.1|0
1651755600000|2022-05-05 13:00:00|1936.5|1934.5|1923.5|1921.5|1936.7|1934.7|1922.3|1920.3|0
1651759200000|2022-05-05 14:00:00|1923.6|1921.6|1905.4|1903.4|1923.9|1921.9|1901.2|1899.2|0
1651762800000|2022-05-05 15:00:00|1905.3|1903.3|1892.6|1890.6|1906|1904|1892.2|1890.2|0
1651766400000|2022-05-05 16:00:00|1892.5|1890.5|1899.1|1897.1|1900|1898|1888.5|1886.5|0
1651770000000|2022-05-05 17:00:00|1899.3|1897.3|1896.7|1894.7|1904.8|1902.8|1895.3|1893.3|0
1651773600000|2022-05-05 18:00:00|1896.8|1894.8|1894.7|1892.7|1901.7|1899.7|1891.7|1889.7|0
1651777200000|2022-05-05 19:00:00|1894.5|1892.5|1896.6|1894.6|1897.7|1895.7|1884.7|1882.7|0
1651780800000|2022-05-05 20:00:00|1896.8|1894.8|1897.6|1895.6|1899.5|1897.5|1895.7|1893.7|0
1651784400000|2022-05-05 21:00:00|1897.5|1895.5|1897.6|1895.6|1897.9|1895.9|1897.2|1895.2|0
1651788000000|2022-05-05 22:00:00|1897.1|1895.1|1897.1|1895.1|1898.3|1896.3|1895.2|1893.2|0
1651791600000|2022-05-05 23:00:00|1896.9|1894.9|1895.8|1893.8|1898.5|1896.5|1889.1|1887.1|2912
1651795200000|2022-05-06 00:00:00|1895.9|1893.9|1896.8|1894.8|1900|1898|1883.6|1881.6|12549
1651798800000|2022-05-06 01:00:00|1896.6|1894.6|1898.2|1896.2|1898.2|1896.2|1892.9|1890.9|4819
1651802400000|2022-05-06 02:00:00|1898.1|1896.1|1904.7|1902.7|1905.3|1903.3|1896.9|1894.9|3115
1651806000000|2022-05-06 03:00:00|1904.9|1902.9|1914.6|1912.6|1914.9|1912.9|1903.2|1901.2|6096
1651809600000|2022-05-06 04:00:00|1914.7|1912.7|1910.6|1908.6|1915.9|1913.9|1909.1|1907.1|4556
1651813200000|2022-05-06 05:00:00|1910.4|1908.4|1910.4|1908.4|1910.7|1908.7|1906.9|1904.9|10919
1651816800000|2022-05-06 06:00:00|1910.1|1908.1|1913.9|1911.9|1918.3|1916.3|1909.6|1907.6|4947
1651820400000|2022-05-06 07:00:00|1913.7|1911.7|1910.6|1908.6|1913.7|1911.7|1903.3|1901.3|2970
1651824000000|2022-05-06 08:00:00|1910.4|1908.4|1908.8|1906.8|1916.5|1914.5|1907.1|1905.1|3430
1651827600000|2022-05-06 09:00:00|1908.6|1906.6|1909.8|1907.8|1910.2|1908.2|1904.5|1902.5|2105
1651831200000|2022-05-06 10:00:00|1909.7|1907.7|1907.3|1905.3|1910.5|1908.5|1906|1904|572
1651834800000|2022-05-06 11:00:00|1907.1|1905.1|1906.4|1904.4|1907.1|1905.1|1902.1|1900.1|1040
1651838400000|2022-05-06 12:00:00|1906.3|1904.3|1903.1|1901.1|1914.6|1912.6|1903|1901|1648
1651842000000|2022-05-06 13:00:00|1903.3|1901.3|1889.8|1887.8|1905.7|1903.7|1887.6|1885.6|4649
1651845600000|2022-05-06 14:00:00|1890|1888|1905.2|1903.2|1907.1|1905.1|1888.8|1886.8|5506
1651849200000|2022-05-06 15:00:00|1904.9|1902.9|1896.3|1894.3|1909.4|1907.4|1895.5|1893.5|2791
1651852800000|2022-05-06 16:00:00|1896.1|1894.1|1908.8|1906.8|1909.1|1907.1|1895.2|1893.2|2056
1651856400000|2022-05-06 17:00:00|1908.9|1906.9|1899.6|1897.6|1911|1909|1898.6|1896.6|1463
1651860000000|2022-05-06 18:00:00|1899.5|1897.5|1898.5|1896.5|1903.4|1901.4|1893.6|1891.6|1202
1651863600000|2022-05-06 19:00:00|1898.4|1896.4|1905.3|1903.3|1909|1907|1892.6|1890.6|2528
1651867200000|2022-05-06 20:00:00|1905.2|1903.2|1900|1898|1905.2|1903.2|1899.6|1897.6|386
1652047200000|2022-05-08 22:00:00|1893.5|1891.5|1895.3|1893.3|1896.5|1894.5|1891.9|1889.9|0
1652050800000|2022-05-08 23:00:00|1895.2|1893.2|1896|1894.8|1898.5|1897.3|1891|1889|1753
1652054400000|2022-05-09 00:00:00|1895.8|1895|1885.3|1884.5|1902.8|1902|1885.3|1884.5|9694
1652058000000|2022-05-09 01:00:00|1885.8|1885|1888.8|1888|1891.8|1891|1881.3|1880.5|5609
1652061600000|2022-05-09 02:00:00|1889.3|1888.5|1883.8|1883|1889.3|1888.5|1880.8|1880|2597
1652065200000|2022-05-09 03:00:00|1883.3|1882.5|1884.8|1884|1887.3|1886.5|1882.8|1882|4159
1652068800000|2022-05-09 04:00:00|1885.3|1884.5|1883.3|1882.5|1886.3|1885.5|1882.3|1881.5|3012
1652072400000|2022-05-09 05:00:00|1882.8|1882|1878.8|1878|1883.8|1883|1877.8|1877|10112
1652076000000|2022-05-09 06:00:00|1879.3|1878.5|1884.6|1882.6|1886.3|1884.3|1877.3|1876.5|4392
1652079600000|2022-05-09 07:00:00|1884.8|1882.8|1880.7|1879.5|1890.5|1888.5|1880|1878.8|1629
1652083200000|2022-05-09 08:00:00|1881|1879.8|1881|1879.8|1883|1881.8|1874.2|1873|1885
1652086800000|2022-05-09 09:00:00|1880.5|1879.3|1878|1876.8|1883.5|1882.3|1875.5|1874.3|1283
1652090400000|2022-05-09 10:00:00|1878.5|1877.3|1872|1870.8|1879.7|1878.5|1870|1868.8|946
1652094000000|2022-05-09 11:00:00|1872.2|1871|1875.5|1874.3|1876|1874.8|1870.5|1869.3|802
1652097600000|2022-05-09 12:00:00|1875|1873.8|1875|1873.8|1877.2|1876|1869|1867.8|1209
1652101200000|2022-05-09 13:00:00|1875.5|1874.3|1873.5|1872.3|1878|1876.8|1870|1868.8|3870
1652104800000|2022-05-09 14:00:00|1873.2|1872|1863|1861.8|1874|1872.8|1862.5|1861.3|3250
1652108400000|2022-05-09 15:00:00|1862.5|1861.3|1865|1863.8|1866|1864.8|1854.5|1853.3|2601
1652112000000|2022-05-09 16:00:00|1864.7|1863.5|1860.5|1859.3|1871|1869.8|1860.5|1859.3|1687
1652115600000|2022-05-09 17:00:00|1860.7|1859.5|1859.5|1858.3|1863|1861.8|1856.5|1855.3|1181
1652119200000|2022-05-09 18:00:00|1859.2|1858|1861.5|1860.3|1862.5|1861.3|1856|1854.8|1452
1652122800000|2022-05-09 19:00:00|1862|1860.8|1853|1851.8|1865.2|1864|1849.5|1848.3|2940
1652126400000|2022-05-09 20:00:00|1853.2|1852|1855.4|1853.4|1857|1855.8|1853|1851.8|347
1652130000000|2022-05-09 21:00:00|1854.8|1852.8|1855.8|1853.8|1856|1854|1854.8|1852.8|4
1652133600000|2022-05-09 22:00:00|1856.5|1854.5|1860.6|1858.6|1861.1|1859.1|1856.3|1854.3|0
1652137200000|2022-05-09 23:00:00|1860.7|1858.7|1859.5|1858.3|1862.8|1860.8|1856.2|1855|2184
1652140800000|2022-05-10 00:00:00|1859.3|1858.5|1843.8|1843|1861.3|1860.5|1839.3|1838.5|19222
1652144400000|2022-05-10 01:00:00|1844.3|1843.5|1853.3|1852.5|1855.3|1854.5|1841.3|1840.5|8352
1652148000000|2022-05-10 02:00:00|1853.8|1853|1856.8|1856|1861.3|1860.5|1851.8|1851|4467
1652151600000|2022-05-10 03:00:00|1856.5|1855.7|1860.3|1859.5|1862.8|1862|1853.3|1852.5|4426
1652155200000|2022-05-10 04:00:00|1859.8|1859|1862.3|1861.5|1863.8|1863|1858.8|1858|3849
1652158800000|2022-05-10 05:00:00|1862|1861.2|1863.3|1862.5|1867.3|1866.5|1861.8|1861|10040
1652162400000|2022-05-10 06:00:00|1862.8|1862|1872.1|1870.1|1873.3|1871.3|1860.8|1860|5390
1652166000000|2022-05-10 07:00:00|1872.2|1870.2|1862.5|1861.3|1873.3|1871.3|1862|1860.8|2403
1652169600000|2022-05-10 08:00:00|1862.7|1861.5|1865.5|1864.3|1868|1866.8|1861|1859.8|1847
1652173200000|2022-05-10 09:00:00|1865.7|1864.5|1862|1860.8|1869|1867.8|1862|1860.8|1014
1652176800000|2022-05-10 10:00:00|1862.2|1861|1861.5|1860.3|1864.7|1863.5|1859.5|1858.3|927
1652180400000|2022-05-10 11:00:00|1862|1860.8|1861|1859.8|1862.5|1861.3|1857.5|1856.3|1022
1652184000000|2022-05-10 12:00:00|1860.5|1859.3|1869|1867.8|1869.5|1868.3|1860.5|1859.3|1232
1652187600000|2022-05-10 13:00:00|1869.2|1868|1868|1866.8|1873|1871.8|1862.5|1861.3|2547
1652191200000|2022-05-10 14:00:00|1867.5|1866.3|1857.5|1856.3|1871|1869.8|1855|1853.8|3400
1652194800000|2022-05-10 15:00:00|1857.2|1856|1852|1850.8|1859|1857.8|1848.5|1847.3|4561
1652198400000|2022-05-10 16:00:00|1852.5|1851.3|1846.2|1845|1854.5|1853.3|1844.2|1843|2864
1652202000000|2022-05-10 17:00:00|1846|1844.8|1864|1862.8|1864|1862.8|1845.5|1844.3|2858
1652205600000|2022-05-10 18:00:00|1863.7|1862.5|1860.5|1859.3|1864|1862.8|1856.5|1855.3|1782
1652209200000|2022-05-10 19:00:00|1860.7|1859.5|1858.5|1857.3|1864|1862.8|1858.5|1857.3|824
1652212800000|2022-05-10 20:00:00|1856.7|1855.5|1854.6|1852.6|1857|1855.8|1854|1852.5|213
1652216400000|2022-05-10 21:00:00|1855.5|1853.5|1854.7|1852.7|1855.5|1853.5|1854.4|1852.4|4
1652220000000|2022-05-10 22:00:00|1854.5|1852.5|1855.8|1853.8|1856|1854|1854.4|1852.4|0
1652223600000|2022-05-10 23:00:00|1855.9|1853.9|1853|1851.8|1856.4|1854.4|1849|1847.8|1610
1652227200000|2022-05-11 00:00:00|1852.8|1852|1849.3|1848.5|1859.8|1859|1844.8|1844|8847
1652230800000|2022-05-11 01:00:00|1848.8|1848|1857.3|1856.5|1859.3|1858.5|1845.8|1845|4734
1652234400000|2022-05-11 02:00:00|1856.8|1856|1855.8|1855|1860.3|1859.5|1853.8|1853|2793
1652238000000|2022-05-11 03:00:00|1855.3|1854.5|1857.3|1856.5|1859.8|1859|1855.3|1854.5|2339
1652241600000|2022-05-11 04:00:00|1856.8|1856|1851.3|1850.5|1858.8|1858|1849.3|1848.5|5281
1652245200000|2022-05-11 05:00:00|1850.8|1850|1853.3|1852.5|1855.8|1855|1850.3|1849.5|7377
1652248800000|2022-05-11 06:00:00|1853.2|1852.4|1850.4|1848.4|1853.6|1852.4|1849.6|1847.6|4749
1652252400000|2022-05-11 07:00:00|1850.5|1848.5|1846.4|1845.2|1851.2|1849.2|1842.9|1841.7|1506
1652256000000|2022-05-11 08:00:00|1846.2|1845|1856.7|1855.5|1857.4|1856.2|1846.2|1845|1715
1652259600000|2022-05-11 09:00:00|1856.9|1855.7|1855.9|1854.7|1858.2|1857|1854.4|1853.2|783
1652263200000|2022-05-11 10:00:00|1856.2|1855|1858.4|1857.2|1858.9|1857.7|1853.4|1852.2|692
1652266800000|2022-05-11 11:00:00|1858.2|1857|1859.9|1858.7|1860.9|1859.7|1857.4|1856.2|594
1652270400000|2022-05-11 12:00:00|1859.7|1858.5|1841.4|1840.2|1860.9|1859.7|1838.9|1837.7|3860
1652274000000|2022-05-11 13:00:00|1841.2|1840|1859.4|1858.2|1860.9|1859.7|1840.9|1839.7|5650
1652277600000|2022-05-11 14:00:00|1859.2|1858|1859.9|1858.7|1865.4|1864.2|1854.2|1853|4314
1652281200000|2022-05-11 15:00:00|1859.7|1858.5|1860.2|1859|1865.4|1864.2|1855.9|1854.7|1963
1652284800000|2022-05-11 16:00:00|1859.9|1858.7|1843.9|1842.7|1859.9|1858.7|1843.4|1842.2|1461
1652288400000|2022-05-11 17:00:00|1843.4|1842.2|1832.9|1831.7|1843.9|1842.7|1831.9|1830.7|1954
1652292000000|2022-05-11 18:00:00|1833.2|1832|1838.9|1837.7|1846.9|1845.7|1832.9|1831.7|1548
1652295600000|2022-05-11 19:00:00|1838.4|1837.2|1831.4|1830.2|1841.4|1840.2|1829.9|1828.7|1525
1652299200000|2022-05-11 20:00:00|1830.9|1829.7|1836.5|1834.5|1837.4|1836.2|1830.9|1829.7|382
1652302800000|2022-05-11 21:00:00|1836.3|1834.3|1835.8|1833.8|1836.3|1834.3|1835|1833|9
1652306400000|2022-05-11 22:00:00|1835.6|1833.6|1834.9|1832.9|1836.2|1834.2|1831.8|1829.8|0
1652310000000|2022-05-11 23:00:00|1835|1833|1834.9|1833.7|1836.2|1834.7|1830.9|1829.7|1965
1652313600000|2022-05-12 00:00:00|1834.7|1833.9|1842.2|1841.4|1842.2|1841.4|1825.7|1824.9|10693
1652317200000|2022-05-12 01:00:00|1841.7|1840.9|1845.2|1844.4|1847.7|1846.9|1840.2|1839.4|5259
1652320800000|2022-05-12 02:00:00|1844.7|1843.9|1843.2|1842.4|1848.2|1847.4|1841.2|1840.4|2432
1652324400000|2022-05-12 03:00:00|1843.7|1842.9|1839.8|1839|1844.2|1843.4|1838.7|1837.9|3860
1652328000000|2022-05-12 04:00:00|1840.3|1839.5|1834.8|1834|1841.8|1841|1833.3|1832.5|3714
1652331600000|2022-05-12 05:00:00|1835.3|1834.5|1829.3|1828.5|1836.3|1835.5|1829.3|1828.5|8986
1652335200000|2022-05-12 06:00:00|1828.3|1827.5|1828.9|1826.9|1835.2|1833.2|1827.3|1826.5|5093
1652338800000|2022-05-12 07:00:00|1829|1827|1830.5|1829.3|1834.5|1833.3|1820.5|1819.3|2185
1652342400000|2022-05-12 08:00:00|1831|1829.8|1822.5|1821.3|1831.5|1830.3|1819.5|1818.3|2278
1652346000000|2022-05-12 09:00:00|1823|1821.8|1823|1821.8|1825|1823.8|1817.5|1816.3|1630
1652349600000|2022-05-12 10:00:00|1822.7|1821.5|1827.5|1826.3|1828.5|1827.3|1822.2|1821|1244
1652353200000|2022-05-12 11:00:00|1828|1826.8|1820.5|1819.3|1831|1829.8|1819.7|1818.5|2172
1652356800000|2022-05-12 12:00:00|1820|1818.8|1822|1820.8|1825.5|1824.3|1820|1818.8|1472
1652360400000|2022-05-12 13:00:00|1822.2|1821|1822.5|1821.3|1828|1826.8|1815.5|1814.3|3370
1652364000000|2022-05-12 14:00:00|1822|1820.8|1833|1831.8|1834|1832.8|1818.5|1817.3|4754
1652367600000|2022-05-12 15:00:00|1833.2|1832|1822|1820.8|1838.5|1837.3|1822|1820.8|2434
1652371200000|2022-05-12 16:00:00|1822.2|1821|1828.5|1827.3|1832.5|1831.3|1821|1819.8|1392
1652374800000|2022-05-12 17:00:00|1828.2|1827|1821.2|1820|1830|1828.8|1819|1817.8|1228
1652378400000|2022-05-12 18:00:00|1821|1819.8|1815|1813.8|1823.5|1822.3|1814.5|1813.3|843
1652382000000|2022-05-12 19:00:00|1815.5|1814.3|1831.5|1830.3|1832|1830.8|1815|1813.8|2450
1652385600000|2022-05-12 20:00:00|1831.2|1830|1824.7|1822.7|1832.5|1831.3|1824|1822|424
1652389200000|2022-05-12 21:00:00|1825.7|1823.7|1826.5|1824.5|1826.5|1824.5|1825.5|1823.5|3
1652392800000|2022-05-12 22:00:00|1826.9|1824.9|1830.3|1828.3|1831.1|1829.1|1826.9|1824.9|0
1652396400000|2022-05-12 23:00:00|1830.4|1828.4|1840.5|1839.3|1845|1843.8|1830.4|1828.4|1810
1652400000000|2022-05-13 00:00:00|1840.3|1839.5|1850.3|1849.5|1852.3|1851.5|1837.3|1836.5|9863
1652403600000|2022-05-13 01:00:00|1850.8|1850|1864.3|1863.5|1864.3|1863.5|1850.3|1849.5|8030
1652407200000|2022-05-13 02:00:00|1863.8|1863|1864.3|1863.5|1868.3|1867.5|1861.8|1861|4550
1652410800000|2022-05-13 03:00:00|1863.8|1863|1862.8|1862|1869.3|1868.5|1861.8|1861|4939
1652414400000|2022-05-13 04:00:00|1863|1862.2|1862.8|1862|1864.3|1863.5|1861.3|1860.5|3464
1652418000000|2022-05-13 05:00:00|1862.3|1861.5|1864.3|1863.5|1865.3|1864.5|1861.3|1860.5|7874
1652421600000|2022-05-13 06:00:00|1864.8|1864|1859.7|1857.7|1865.8|1865|1859.4|1857.4|4334
1652425200000|2022-05-13 07:00:00|1859.5|1857.5|1864.5|1863.3|1868|1866.8|1855.4|1853.4|1218
1652428800000|2022-05-13 08:00:00|1864.7|1863.5|1864|1862.8|1868.5|1867.3|1862.5|1861.3|1075
1652432400000|2022-05-13 09:00:00|1863.5|1862.3|1862.5|1861.3|1866|1864.8|1861.5|1860.3|481
1652436000000|2022-05-13 10:00:00|1862.7|1861.5|1867|1865.8|1867.5|1866.3|1862.7|1861.5|638
1652439600000|2022-05-13 11:00:00|1866.7|1865.5|1870.5|1869.3|1870.5|1869.3|1866|1864.8|413
1652443200000|2022-05-13 12:00:00|1870.2|1869|1867.5|1866.3|1870.7|1869.5|1866.5|1865.3|956
1652446800000|2022-05-13 13:00:00|1867.2|1866|1871.7|1870.5|1873.5|1872.3|1864|1862.8|1599
1652450400000|2022-05-13 14:00:00|1872|1870.8|1875|1873.8|1879.5|1878.3|1871|1869.8|2700
1652454000000|2022-05-13 15:00:00|1874.5|1873.3|1877|1875.8|1877.5|1876.3|1872.5|1871.3|1357
1652457600000|2022-05-13 16:00:00|1876.5|1875.3|1878.7|1877.5|1881|1879.8|1876|1874.8|777
1652461200000|2022-05-13 17:00:00|1879|1877.8|1872.5|1871.3|1880|1878.8|1872|1870.8|597
1652464800000|2022-05-13 18:00:00|1872.2|1871|1875.7|1874.5|1876|1874.8|1867.2|1866|709
1652468400000|2022-05-13 19:00:00|1876|1874.8|1879.5|1878.3|1879.5|1878.3|1873.7|1872.5|1293
1652472000000|2022-05-13 20:00:00|1879|1877.8|1876.4|1874.4|1879|1877.8|1875|1873.8|470
1652652000000|2022-05-15 22:00:00|1877.4|1875.4|1884.1|1882.1|1885.5|1883.5|1877.3|1875.3|0
1652655600000|2022-05-15 23:00:00|1884.2|1882.2|1887.5|1886.3|1889|1887.8|1882.5|1880.5|1842
1652659200000|2022-05-16 00:00:00|1887.3|1886.5|1880.8|1880|1887.3|1886.5|1875.8|1875|8475
1652662800000|2022-05-16 01:00:00|1881.3|1880.5|1871.3|1870.5|1881.3|1880.5|1869.3|1868.5|4166
1652666400000|2022-05-16 02:00:00|1870.8|1870|1865.8|1865|1870.8|1870|1858.8|1858|5060
1652670000000|2022-05-16 03:00:00|1866.3|1865.5|1866.3|1865.5|1867.8|1867|1859.8|1859|3226
1652673600000|2022-05-16 04:00:00|1866.8|1866|1867.3|1866.5|1869.8|1869|1864.8|1864|3481
1652677200000|2022-05-16 05:00:00|1867.5|1866.7|1864.3|1863.5|1868.8|1868|1862.3|1861.5|6447
1652680800000|2022-05-16 06:00:00|1864.8|1864|1862.1|1860.1|1865.8|1865|1859.7|1857.7|3992
1652684400000|2022-05-16 07:00:00|1862.3|1860.3|1864|1862.8|1866|1864.8|1859|1857|1153
1652688000000|2022-05-16 08:00:00|1864.2|1863|1870.5|1869.3|1870.5|1869.3|1863.5|1862.3|1000
1652691600000|2022-05-16 09:00:00|1871|1869.8|1865.5|1864.3|1871.5|1870.3|1865|1863.8|969
1652695200000|2022-05-16 10:00:00|1865.7|1864.5|1865.5|1864.3|1867.2|1866|1864.7|1863.5|519
1652698800000|2022-05-16 11:00:00|1866|1864.8|1866.5|1865.3|1867.7|1866.5|1864.5|1863.3|806
1652702400000|2022-05-16 12:00:00|1866.7|1865.5|1866.5|1865.3|1871|1869.8|1865.7|1864.5|653
1652706000000|2022-05-16 13:00:00|1867|1865.8|1860.7|1859.5|1867|1865.8|1858.5|1857.3|2766
1652709600000|2022-05-16 14:00:00|1860.5|1859.3|1860|1858.8|1867|1865.8|1858|1856.8|2058
1652713200000|2022-05-16 15:00:00|1859.5|1858.3|1867|1865.8|1867|1865.8|1859|1857.8|1234
1652716800000|2022-05-16 16:00:00|1866.7|1865.5|1861.7|1860.5|1867.5|1866.3|1861|1859.8|476
1652720400000|2022-05-16 17:00:00|1861.5|1860.3|1868|1866.8|1869.5|1868.3|1860.5|1859.3|918
1652724000000|2022-05-16 18:00:00|1868.2|1867|1871.5|1870.3|1875|1873.8|1866.5|1865.3|856
1652727600000|2022-05-16 19:00:00|1872|1870.8|1865.5|1864.3|1872|1870.8|1863|1861.8|1342
1652731200000|2022-05-16 20:00:00|1865.7|1864.5|1863.5|1861.5|1866|1864.8|1862.7|1861.1|247
1652734800000|2022-05-16 21:00:00|1864.7|1862.7|1863.7|1861.7|1864.7|1862.7|1863|1861|8
1652738400000|2022-05-16 22:00:00|1864.2|1862.2|1864.1|1862.1|1864.4|1862.4|1863.5|1861.5|0
1652742000000|2022-05-16 23:00:00|1864.5|1862.5|1868.5|1867.3|1872.7|1871.5|1862.7|1860.7|1877
1652745600000|2022-05-17 00:00:00|1868.3|1867.5|1865.8|1865|1871.8|1871|1859.8|1859|7813
1652749200000|2022-05-17 01:00:00|1866.3|1865.5|1871.3|1870.5|1872.3|1871.5|1863.8|1863|3533
1652752800000|2022-05-17 02:00:00|1871.5|1870.7|1866.8|1866|1871.8|1871|1865.8|1865|2267
1652756400000|2022-05-17 03:00:00|1867.3|1866.5|1867.3|1866.5|1868.3|1867.5|1865.8|1865|2593
1652760000000|2022-05-17 04:00:00|1866.8|1866|1866.8|1866|1867.3|1866.5|1864.8|1864|2978
1652763600000|2022-05-17 05:00:00|1867.3|1866.5|1867.3|1866.5|1869.3|1868.5|1866.8|1866|6686
1652767200000|2022-05-17 06:00:00|1867.8|1867|1867.2|1865.2|1867.8|1867|1864.7|1862.7|3183
1652770800000|2022-05-17 07:00:00|1867.1|1865.1|1869|1867.8|1872|1870.8|1865.7|1863.9|1120
1652774400000|2022-05-17 08:00:00|1869.2|1868|1876|1874.8|1879.5|1878.3|1869.2|1868|1712
1652778000000|2022-05-17 09:00:00|1875.7|1874.5|1879|1877.8|1879.5|1878.3|1875.5|1874.3|1642
1652781600000|2022-05-17 10:00:00|1879.2|1878|1880|1878.8|1880.5|1879.3|1877.5|1876.3|1349
1652785200000|2022-05-17 11:00:00|1879.5|1878.3|1876.5|1875.3|1880.5|1879.3|1876.5|1875.3|933
1652788800000|2022-05-17 12:00:00|1876.7|1875.5|1878.5|1877.3|1879.5|1878.3|1875.5|1874.3|1331
1652792400000|2022-05-17 13:00:00|1879|1877.8|1876.5|1875.3|1881.5|1880.3|1875.5|1874.3|1746
1652796000000|2022-05-17 14:00:00|1877|1875.8|1873|1871.8|1880|1878.8|1868.5|1867.3|1751
1652799600000|2022-05-17 15:00:00|1873.5|1872.3|1876.5|1875.3|1877.5|1876.3|1872.7|1871.5|1099
1652803200000|2022-05-17 16:00:00|1876.7|1875.5|1877.5|1876.3|1879.5|1878.3|1874|1872.8|542
1652806800000|2022-05-17 17:00:00|1877|1875.8|1877.5|1876.3|1880.5|1879.3|1876|1874.8|295
1652810400000|2022-05-17 18:00:00|1878|1876.8|1880|1878.8|1881|1879.8|1870.5|1869.3|1124
1652814000000|2022-05-17 19:00:00|1880.2|1879|1881.5|1880.3|1883|1881.8|1879|1877.8|1344
1652817600000|2022-05-17 20:00:00|1881|1879.8|1881.5|1879.5|1882|1880.8|1880|1878.8|361
1652821200000|2022-05-17 21:00:00|1881.2|1879.2|1881.5|1879.5|1881.5|1879.5|1881.2|1879.2|10
1652824800000|2022-05-17 22:00:00|1881.6|1879.6|1882.6|1880.6|1884|1882|1881.6|1879.6|0
1652828400000|2022-05-17 23:00:00|1882.7|1880.7|1878.5|1877.3|1885.7|1883.7|1877.7|1876.5|1254
1652832000000|2022-05-18 00:00:00|1878.3|1877.5|1886.8|1886|1891.3|1890.5|1878.3|1877.5|7927
1652835600000|2022-05-18 01:00:00|1887.3|1886.5|1878.8|1878|1888.8|1888|1874.3|1873.5|5780
1652839200000|2022-05-18 02:00:00|1878.5|1877.7|1882.3|1881.5|1883.3|1882.5|1876.3|1875.5|3339
1652842800000|2022-05-18 03:00:00|1881.8|1881|1881.3|1880.5|1883.3|1882.5|1877.8|1877|2597
1652846400000|2022-05-18 04:00:00|1881.5|1880.7|1880.3|1879.5|1881.8|1881|1878.8|1878|3072
1652850000000|2022-05-18 05:00:00|1879.8|1879|1886.3|1885.5|1886.3|1885.5|1879.8|1879|10149
1652853600000|2022-05-18 06:00:00|1885.8|1885|1883.4|1881.4|1887.3|1886.5|1882.4|1880.4|3681
1652857200000|2022-05-18 07:00:00|1883.6|1881.6|1884.5|1883.3|1885.5|1884.3|1880.7|1878.7|2182
1652860800000|2022-05-18 08:00:00|1884|1882.8|1886.5|1885.3|1887.2|1886|1883|1881.8|2689
1652864400000|2022-05-18 09:00:00|1886.7|1885.5|1888.5|1887.3|1888.5|1887.3|1885|1883.8|1040
1652868000000|2022-05-18 10:00:00|1889|1887.8|1884|1882.8|1889|1887.8|1883|1881.8|1032
1652871600000|2022-05-18 11:00:00|1884.5|1883.3|1881|1879.8|1885|1883.8|1880|1878.8|1161
1652875200000|2022-05-18 12:00:00|1881.5|1880.3|1876|1874.8|1883|1881.8|1876|1874.8|1021
1652878800000|2022-05-18 13:00:00|1876.5|1875.3|1870.5|1869.3|1877.5|1876.3|1870|1868.8|2182
1652882400000|2022-05-18 14:00:00|1870.2|1869|1871.5|1870.3|1874|1872.8|1867.2|1866|1794
1652886000000|2022-05-18 15:00:00|1871.2|1870|1858|1856.8|1871.2|1870|1858|1856.8|1558
1652889600000|2022-05-18 16:00:00|1858.2|1857|1860.7|1859.5|1861|1859.8|1855.5|1854.3|857
1652893200000|2022-05-18 17:00:00|1860.5|1859.3|1851|1849.8|1860.7|1859.5|1851|1849.8|886
1652896800000|2022-05-18 18:00:00|1851.2|1850|1848|1846.8|1854|1852.8|1847.2|1846|867
1652900400000|2022-05-18 19:00:00|1847.7|1846.5|1846|1844.8|1851|1849.8|1843|1841.8|1748
1652904000000|2022-05-18 20:00:00|1846.5|1845.3|1845.4|1843.4|1846.5|1845.3|1842|1840.8|385
1652907600000|2022-05-18 21:00:00|1844.5|1842.5|1846|1844|1846.3|1844.3|1844.5|1842.5|30
1652911200000|2022-05-18 22:00:00|1846.2|1844.2|1846.9|1844.9|1847.6|1845.6|1845|1843|0
1652914800000|2022-05-18 23:00:00|1846.7|1844.7|1841|1839.8|1846.7|1844.7|1838.6|1836.6|2895
1652918400000|2022-05-19 00:00:00|1840.8|1840|1844.8|1844|1848|1847.2|1837.8|1837|11713
1652922000000|2022-05-19 01:00:00|1845.3|1844.5|1843.8|1843|1849.3|1848.5|1842.3|1841.5|5850
1652925600000|2022-05-19 02:00:00|1844.3|1843.5|1850.8|1850|1850.8|1850|1843.8|1843|5278
1652929200000|2022-05-19 03:00:00|1850.3|1849.5|1858.3|1857.5|1859.3|1858.5|1850.3|1849.5|8871
1652932800000|2022-05-19 04:00:00|1857.8|1857|1860.8|1860|1861.3|1860.5|1857.3|1856.5|5788
1652936400000|2022-05-19 05:00:00|1861.3|1860.5|1861.3|1860.5|1863.3|1862.5|1857.8|1857|13288
1652940000000|2022-05-19 06:00:00|1860.8|1860|1856.5|1854.5|1861.7|1860|1856|1854|4654
1652943600000|2022-05-19 07:00:00|1856.3|1854.3|1848.5|1847.3|1857.5|1855.5|1841.5|1840.3|2370
1652947200000|2022-05-19 08:00:00|1848.2|1847|1839.7|1838.5|1848.5|1847.3|1839.5|1838.3|2539
1652950800000|2022-05-19 09:00:00|1839.5|1838.3|1837.5|1836.3|1842|1840.8|1836|1834.8|1020
1652954400000|2022-05-19 10:00:00|1837.2|1836|1845|1843.8|1845|1843.8|1837|1835.8|914
1652958000000|2022-05-19 11:00:00|1844.5|1843.3|1847|1845.8|1848.5|1847.3|1839.5|1838.3|839
1652961600000|2022-05-19 12:00:00|1846.5|1845.3|1840.5|1839.3|1847.5|1846.3|1838.5|1837.3|999
1652965200000|2022-05-19 13:00:00|1840|1838.8|1847|1845.8|1852|1850.8|1840|1838.8|3513
1652968800000|2022-05-19 14:00:00|1846.5|1845.3|1853|1851.8|1856.2|1855|1845.7|1844.5|2629
1652972400000|2022-05-19 15:00:00|1852.5|1851.3|1863|1861.8|1865.5|1864.3|1850.5|1849.3|2477
1652976000000|2022-05-19 16:00:00|1862.5|1861.3|1857|1855.8|1866|1864.8|1852.5|1851.3|1983
1652979600000|2022-05-19 17:00:00|1857.5|1856.3|1863|1861.8|1864.5|1863.3|1852|1850.8|1972
1652983200000|2022-05-19 18:00:00|1863.2|1862|1865|1863.8|1865.5|1864.3|1858|1856.8|1032
1652986800000|2022-05-19 19:00:00|1865.2|1864|1856|1854.8|1867.5|1866.3|1854|1852.8|1891
1652990400000|2022-05-19 20:00:00|1855.7|1854.5|1857.3|1855.3|1857.7|1855.8|1854.5|1853.3|302
1652994000000|2022-05-19 21:00:00|1856.5|1854.5|1856.8|1854.8|1857|1855|1856.4|1854.4|6
1652997600000|2022-05-19 22:00:00|1857.2|1855.2|1858.2|1856.2|1859.9|1857.9|1857|1855|0
1653001200000|2022-05-19 23:00:00|1858.4|1856.4|1861.5|1860.3|1862.4|1860.4|1856.3|1854.3|2146
1653004800000|2022-05-20 00:00:00|1861.3|1860.5|1863.3|1862.5|1868.3|1867.5|1859.8|1859|7844
1653008400000|2022-05-20 01:00:00|1862.8|1862|1874.3|1873.5|1874.8|1874|1861.8|1861|6160
1653012000000|2022-05-20 02:00:00|1873.8|1873|1875.8|1875|1877.3|1876.5|1868.8|1868|4299
1653015600000|2022-05-20 03:00:00|1875.3|1874.5|1872.3|1871.5|1875.8|1875|1871.3|1870.5|3485
1653019200000|2022-05-20 04:00:00|1871.8|1871|1875.8|1875|1876.3|1875.5|1871.3|1870.5|3330
1653022800000|2022-05-20 05:00:00|1876.3|1875.5|1877.3|1876.5|1879.8|1879|1875.8|1875|9125
1653026400000|2022-05-20 06:00:00|1877.8|1877|1877.9|1875.9|1882.8|1880.8|1875.4|1873.4|3153
1653030000000|2022-05-20 07:00:00|1877.7|1875.7|1884.5|1883.3|1888|1886.8|1876.7|1874.7|1229
1653033600000|2022-05-20 08:00:00|1884.7|1883.5|1889|1887.8|1889.2|1888|1882|1880.8|1113
1653037200000|2022-05-20 09:00:00|1888.5|1887.3|1891|1889.8|1893.5|1892.3|1888|1886.8|2390
1653040800000|2022-05-20 10:00:00|1890.7|1889.5|1890|1888.8|1892.5|1891.3|1888.5|1887.3|862
1653044400000|2022-05-20 11:00:00|1890.5|1889.3|1892|1890.8|1894|1892.8|1887.5|1886.3|957
1653048000000|2022-05-20 12:00:00|1891.5|1890.3|1890|1888.8|1894.5|1893.3|1887.5|1886.3|2500
1653051600000|2022-05-20 13:00:00|1889.7|1888.5|1889|1887.8|1892|1890.8|1885|1883.8|2438
1653055200000|2022-05-20 14:00:00|1889.2|1888|1878|1876.8|1889.5|1888.3|1878|1876.8|4153
1653058800000|2022-05-20 15:00:00|1878.5|1877.3|1876|1874.8|1879.5|1878.3|1873.5|1872.3|3867
1653062400000|2022-05-20 16:00:00|1876.5|1875.3|1866.2|1865|1877|1875.8|1863.5|1862.3|3633
1653066000000|2022-05-20 17:00:00|1866.5|1865.3|1868|1866.8|1869.5|1868.3|1860|1858.8|1724
1653069600000|2022-05-20 18:00:00|1867.7|1866.5|1867.5|1866.3|1871.5|1870.3|1863.5|1862.3|1142
1653073200000|2022-05-20 19:00:00|1867|1865.8|1882|1880.8|1882.5|1881.3|1865|1863.8|2388
1653076800000|2022-05-20 20:00:00|1882.2|1881|1883.9|1881.9|1886|1884.8|1880|1878.8|308
1653256800000|2022-05-22 22:00:00|1889.8|1887.8|1892.1|1890.1|1892.7|1890.7|1889|1887|0
1653260400000|2022-05-22 23:00:00|1892.3|1890.3|1896.5|1895.3|1898.5|1897.3|1891.7|1889.7|2342
1653264000000|2022-05-23 00:00:00|1896.3|1895.5|1896.8|1896|1898.8|1898|1888|1887.2|10055
1653267600000|2022-05-23 01:00:00|1896.5|1895.7|1892.3|1891.5|1898.8|1898|1891.3|1890.5|4193
1653271200000|2022-05-23 02:00:00|1891.8|1891|1890.3|1889.5|1893.3|1892.5|1887.3|1886.5|2915
1653274800000|2022-05-23 03:00:00|1890.8|1890|1890.3|1889.5|1891.8|1891|1887.3|1886.5|1913
1653278400000|2022-05-23 04:00:00|1890.8|1890|1889.8|1889|1892.8|1892|1889.8|1889|3097
1653282000000|2022-05-23 05:00:00|1889.5|1888.7|1894.8|1894|1897.3|1896.5|1888.8|1888|8269
1653285600000|2022-05-23 06:00:00|1894.3|1893.5|1898.8|1896.8|1900.6|1898.6|1893.3|1892.5|4168
1653289200000|2022-05-23 07:00:00|1898.9|1896.9|1893|1891.8|1899.4|1897.4|1890|1888.8|1400
1653292800000|2022-05-23 08:00:00|1893.2|1892|1886|1884.8|1896|1894.8|1884|1882.8|1801
1653296400000|2022-05-23 09:00:00|1886.5|1885.3|1888|1886.8|1891.2|1890|1884.5|1883.3|800
1653300000000|2022-05-23 10:00:00|1887.5|1886.3|1895.5|1894.3|1895.5|1894.3|1887.5|1886.3|755
1653303600000|2022-05-23 11:00:00|1895|1893.8|1893.5|1892.3|1895.5|1894.3|1890.5|1889.3|632
1653307200000|2022-05-23 12:00:00|1893.2|1892|1892.7|1891.5|1895.5|1894.3|1891.5|1890.3|612
1653310800000|2022-05-23 13:00:00|1893|1891.8|1891|1889.8|1896.5|1895.3|1888|1886.8|1875
1653314400000|2022-05-23 14:00:00|1890.7|1889.5|1894.5|1893.3|1896.5|1895.3|1887|1885.8|1891
1653318000000|2022-05-23 15:00:00|1895|1893.8|1902.2|1901|1903.7|1902.5|1894|1892.8|1824
1653321600000|2022-05-23 16:00:00|1902|1900.8|1900.5|1899.3|1905.5|1904.3|1899|1897.8|675
1653325200000|2022-05-23 17:00:00|1900.2|1899|1900|1898.8|1900.5|1899.3|1895|1893.8|1149
1653328800000|2022-05-23 18:00:00|1900.2|1899|1899.5|1898.3|1902.5|1901.3|1898.5|1897.3|522
1653332400000|2022-05-23 19:00:00|1899.2|1898|1900.7|1899.5|1902|1900.8|1895.5|1894.3|1454
1653336000000|2022-05-23 20:00:00|1900.5|1899.3|1902.2|1900.2|1903.1|1901.8|1900.5|1899.3|250
1653339600000|2022-05-23 21:00:00|1901.8|1899.8|1896.1|1894.1|1901.8|1899.8|1895.2|1893.2|5
1653343200000|2022-05-23 22:00:00|1893.7|1891.7|1887.9|1885.9|1893.9|1891.9|1883.2|1881.2|0
1653346800000|2022-05-23 23:00:00|1888|1886|1897|1895.8|1901|1899.8|1886.4|1884.4|2189
1653350400000|2022-05-24 00:00:00|1896.8|1896|1888.8|1888|1897.8|1897|1888.8|1888|6534
1653354000000|2022-05-24 01:00:00|1889|1888.2|1890.3|1889.5|1892.8|1892|1884.3|1883.5|4185
1653357600000|2022-05-24 02:00:00|1889.8|1889|1885.8|1885|1890.3|1889.5|1883.8|1883|2219
1653361200000|2022-05-24 03:00:00|1885.3|1884.5|1886.3|1885.5|1886.3|1885.5|1883.3|1882.5|2072
1653364800000|2022-05-24 04:00:00|1886|1885.2|1882.3|1881.5|1887.5|1886.7|1881.3|1880.5|3576
1653368400000|2022-05-24 05:00:00|1881.8|1881|1879.3|1878.5|1882.8|1882|1879.3|1878.5|6574
1653372000000|2022-05-24 06:00:00|1878.8|1878|1879|1877|1881.8|1880.5|1877.3|1875.7|4506
1653375600000|2022-05-24 07:00:00|1879.3|1877.3|1878.5|1877.3|1881.6|1880.3|1873.5|1872.3|844
1653379200000|2022-05-24 08:00:00|1878|1876.8|1877|1875.8|1881|1879.8|1875|1873.8|789
1653382800000|2022-05-24 09:00:00|1876.7|1875.5|1880|1878.8|1880.5|1879.3|1876|1874.8|575
1653386400000|2022-05-24 10:00:00|1879.5|1878.3|1882|1880.8|1883|1881.8|1879|1877.8|285
1653390000000|2022-05-24 11:00:00|1882.2|1881|1881|1879.8|1885.5|1884.3|1879.5|1878.3|520
1653393600000|2022-05-24 12:00:00|1881.2|1880|1881.2|1880|1883|1881.8|1879|1877.8|365
1653397200000|2022-05-24 13:00:00|1881.5|1880.3|1874.5|1873.3|1882|1880.8|1874.5|1873.3|1843
1653400800000|2022-05-24 14:00:00|1874.2|1873|1867|1865.8|1874.5|1873.3|1864|1862.8|2856
1653404400000|2022-05-24 15:00:00|1866.7|1865.5|1869.5|1868.3|1872|1870.8|1863.7|1862.5|1365
1653408000000|2022-05-24 16:00:00|1870|1868.8|1870.7|1869.5|1877|1875.8|1867.7|1866.5|1774
1653411600000|2022-05-24 17:00:00|1870.5|1869.3|1874|1872.8|1876|1874.8|1867|1865.8|608
1653415200000|2022-05-24 18:00:00|1874.5|1873.3|1870|1868.8|1878|1876.8|1868|1866.8|894
1653418800000|2022-05-24 19:00:00|1869.7|1868.5|1878|1876.8|1881.5|1880.3|1869.5|1868.3|1857
1653422400000|2022-05-24 20:00:00|1877.7|1876.5|1878.3|1876.3|1880|1878.8|1876.5|1875.3|347
1653426000000|2022-05-24 21:00:00|1878|1876|1878.4|1876.4|1878.5|1876.5|1878|1876|6
1653429600000|2022-05-24 22:00:00|1878.3|1876.3|1883.8|1881.8|1885|1883|1878.3|1876.3|0
1653433200000|2022-05-24 23:00:00|1883.9|1881.9|1878|1876.8|1887.1|1885.1|1877.5|1876.3|1702
1653436800000|2022-05-25 00:00:00|1877.8|1877|1875.8|1875|1878.8|1878|1867|1866.2|8276
1653440400000|2022-05-25 01:00:00|1875.3|1874.5|1876.8|1876|1879.8|1879|1875.3|1874.5|2146
1653444000000|2022-05-25 02:00:00|1877.3|1876.5|1879.8|1879|1879.8|1879|1876.8|1876|2339
1653447600000|2022-05-25 03:00:00|1880.3|1879.5|1883.3|1882.5|1884.8|1884|1879.8|1879|2736
1653451200000|2022-05-25 04:00:00|1882.8|1882|1880.3|1879.5|1883.3|1882.5|1879.3|1878.5|2023
1653454800000|2022-05-25 05:00:00|1880.8|1880|1878.8|1878|1882.8|1882|1877.8|1877|7531
1653458400000|2022-05-25 06:00:00|1878.3|1877.5|1881.3|1879.3|1881.7|1879.7|1876.1|1874.1|3581
1653462000000|2022-05-25 07:00:00|1881.2|1879.2|1874.5|1873.3|1883.4|1881.4|1874.5|1873.3|1482
1653465600000|2022-05-25 08:00:00|1875|1873.8|1871.5|1870.3|1875.5|1874.3|1869|1867.8|1967
1653469200000|2022-05-25 09:00:00|1871.2|1870|1873.5|1872.3|1874.5|1873.3|1868|1866.8|751
1653472800000|2022-05-25 10:00:00|1873.2|1872|1870.5|1869.3|1875.5|1874.3|1870.5|1869.3|539
1653476400000|2022-05-25 11:00:00|1870.2|1869|1867|1865.8|1872.2|1871|1864.5|1863.3|955
1653480000000|2022-05-25 12:00:00|1866.5|1865.3|1869.7|1868.5|1870|1868.8|1865|1863.8|585
1653483600000|2022-05-25 13:00:00|1869.5|1868.3|1875|1873.8|1877|1875.8|1869|1867.8|1524
1653487200000|2022-05-25 14:00:00|1874.7|1873.5|1881.5|1880.3|1883|1881.8|1872.5|1871.3|1903
1653490800000|2022-05-25 15:00:00|1881.2|1880|1880.5|1879.3|1883|1881.8|1878|1876.8|1790
1653494400000|2022-05-25 16:00:00|1880.2|1879|1881|1879.8|1882|1880.8|1876|1874.8|762
1653498000000|2022-05-25 17:00:00|1880.5|1879.3|1881.5|1880.3|1882|1880.8|1877|1875.8|756
1653501600000|2022-05-25 18:00:00|1881.2|1880|1887.5|1886.3|1888.5|1887.3|1875.5|1874.3|1944
1653505200000|2022-05-25 19:00:00|1887.7|1886.5|1885.5|1884.3|1891|1889.8|1883|1881.8|1211
1653508800000|2022-05-25 20:00:00|1885.7|1884.5|1883.1|1881.1|1886.7|1885.5|1881.5|1880.3|305
1653512400000|2022-05-25 21:00:00|1882.8|1880.8|1883.9|1881.9|1884.1|1882.1|1882.8|1880.8|3
1653516000000|2022-05-25 22:00:00|1884.4|1882.4|1888|1886|1889.4|1887.4|1884.1|1882.1|0
1653519600000|2022-05-25 23:00:00|1888.2|1886.2|1879|1877.8|1888.8|1886.8|1878|1876.8|1394
1653523200000|2022-05-26 00:00:00|1878.8|1878|1889.8|1889|1893.3|1892.5|1878|1877.2|7184
1653526800000|2022-05-26 01:00:00|1890.3|1889.5|1880.3|1879.5|1891.3|1890.5|1879.8|1879|3315
1653530400000|2022-05-26 02:00:00|1880.8|1880|1882.3|1881.5|1884.8|1884|1878.3|1877.5|2147
1653534000000|2022-05-26 03:00:00|1881.8|1881|1884.8|1884|1885.3|1884.5|1879.8|1879|2205
1653537600000|2022-05-26 04:00:00|1885.3|1884.5|1879.8|1879|1885.3|1884.5|1878.8|1878|2612
1653541200000|2022-05-26 05:00:00|1880.3|1879.5|1877.3|1876.5|1880.8|1880|1877.3|1876.5|7204
1653544800000|2022-05-26 06:00:00|1877.5|1876.7|1880.3|1878.3|1881|1879|1876.8|1875.8|4442
1653548400000|2022-05-26 07:00:00|1880.2|1878.2|1883.5|1882.3|1883.5|1882.3|1877.9|1875.9|522
1653552000000|2022-05-26 08:00:00|1883.2|1882|1880|1878.8|1883.5|1882.3|1877.5|1876.3|481
1653555600000|2022-05-26 09:00:00|1879.7|1878.5|1883|1881.8|1883.5|1882.3|1877.2|1876|935
1653559200000|2022-05-26 10:00:00|1883.2|1882|1881.5|1880.3|1884|1882.8|1879|1877.8|461
1653562800000|2022-05-26 11:00:00|1882|1880.8|1886|1884.8|1888|1886.8|1881.5|1880.3|793
1653566400000|2022-05-26 12:00:00|1885.7|1884.5|1886.7|1885.5|1888|1886.8|1882.5|1881.3|604
1653570000000|2022-05-26 13:00:00|1887|1885.8|1892.5|1891.3|1894.5|1893.3|1883.5|1882.3|3089
1653573600000|2022-05-26 14:00:00|1893|1891.8|1897|1895.8|1897|1895.8|1892.2|1891|2183
1653577200000|2022-05-26 15:00:00|1896.7|1895.5|1897.5|1896.3|1899.5|1898.3|1895.5|1894.3|1742
1653580800000|2022-05-26 16:00:00|1898|1896.8|1903|1901.8|1903.5|1902.3|1897|1895.8|1066
1653584400000|2022-05-26 17:00:00|1903.5|1902.3|1902|1900.8|1904|1902.8|1899.5|1898.3|653
1653588000000|2022-05-26 18:00:00|1901.7|1900.5|1901|1899.8|1902|1900.8|1898.5|1897.3|379
1653591600000|2022-05-26 19:00:00|1900.5|1899.3|1898.5|1897.3|1902|1900.8|1896.2|1895|1715
1653595200000|2022-05-26 20:00:00|1898.2|1897|1897.7|1895.7|1898.5|1897.3|1895.5|1894.3|176
1653598800000|2022-05-26 21:00:00|1897.9|1895.9|1897.1|1895.1|1898.3|1896.3|1897.1|1895.1|6
1653602400000|2022-05-26 22:00:00|1896.7|1894.7|1898|1896|1899.5|1897.5|1895.8|1893.8|0
1653606000000|2022-05-26 23:00:00|1898.2|1896.2|1902|1900.8|1905.5|1904.3|1896.9|1894.9|2323
1653609600000|2022-05-27 00:00:00|1901.8|1901|1890.8|1890|1902.3|1901.5|1888.8|1888|8955
1653613200000|2022-05-27 01:00:00|1890.3|1889.5|1887.3|1886.5|1892.3|1891.5|1886.3|1885.5|3976
1653616800000|2022-05-27 02:00:00|1886.8|1886|1883.3|1882.5|1887.8|1887|1882.8|1882|2675
1653620400000|2022-05-27 03:00:00|1883.8|1883|1885.8|1885|1887|1886.2|1883.3|1882.5|2624
1653624000000|2022-05-27 04:00:00|1886.3|1885.5|1887.8|1887|1890.3|1889.5|1885.8|1885|3601
1653627600000|2022-05-27 05:00:00|1887.5|1886.7|1887.8|1887|1887.8|1887|1885.3|1884.5|7283
1653631200000|2022-05-27 06:00:00|1887.7|1886.9|1892.6|1890.6|1892.6|1890.6|1886.2|1885.4|3565
1653634800000|2022-05-27 07:00:00|1892.4|1890.4|1893.4|1892.2|1895.1|1893.4|1890.4|1889.2|1022
1653638400000|2022-05-27 08:00:00|1892.9|1891.7|1894.4|1893.2|1898.1|1896.9|1892.4|1891.2|1682
1653642000000|2022-05-27 09:00:00|1893.9|1892.7|1896.4|1895.2|1897.4|1896.2|1892.4|1891.2|563
1653645600000|2022-05-27 10:00:00|1896.1|1894.9|1895.9|1894.7|1896.4|1895.2|1894.1|1892.9|336
1653649200000|2022-05-27 11:00:00|1895.4|1894.2|1893.4|1892.2|1895.4|1894.2|1892.9|1891.7|631
1653652800000|2022-05-27 12:00:00|1892.9|1891.7|1899.4|1898.2|1900.4|1899.2|1892.9|1891.7|941
1653656400000|2022-05-27 13:00:00|1899.9|1898.7|1903.4|1902.2|1903.9|1902.7|1897.6|1896.4|2633
1653660000000|2022-05-27 14:00:00|1902.9|1901.7|1905.4|1904.2|1906.4|1905.2|1901.9|1900.7|2639
1653663600000|2022-05-27 15:00:00|1904.9|1903.7|1907.4|1906.2|1907.9|1906.7|1902.9|1901.7|1643
1653667200000|2022-05-27 16:00:00|1907.6|1906.4|1906.4|1905.2|1908.4|1907.2|1905.4|1904.2|837
1653670800000|2022-05-27 17:00:00|1906.6|1905.4|1906.4|1905.2|1907.4|1906.2|1904.9|1903.7|587
1653674400000|2022-05-27 18:00:00|1905.9|1904.7|1908.9|1907.7|1908.9|1907.7|1905.9|1904.7|690
1653678000000|2022-05-27 19:00:00|1908.4|1907.2|1910.4|1909.2|1910.9|1909.7|1906.9|1905.7|1585
1653681600000|2022-05-27 20:00:00|1910.1|1908.9|1912.6|1910.6|1912.7|1910.7|1909.4|1908.2|430
1653861600000|2022-05-29 22:00:00|1911.3|1909.3|1909.4|1907.4|1911.3|1909.3|1908.1|1906.1|0
1653865200000|2022-05-29 23:00:00|1909.5|1907.5|1909.4|1908.2|1916.9|1914.9|1908.9|1907.4|1556
1653868800000|2022-05-30 00:00:00|1909.2|1908.4|1915.2|1914.4|1916.2|1915.4|1902.7|1901.9|9605
1653872400000|2022-05-30 01:00:00|1914.7|1913.9|1918.7|1917.9|1919.7|1918.9|1911.7|1910.9|5514
1653876000000|2022-05-30 02:00:00|1919.2|1918.4|1922.2|1921.4|1923.2|1922.4|1918.2|1917.4|3495
1653879600000|2022-05-30 03:00:00|1922.7|1921.9|1921.7|1920.9|1923.2|1922.4|1920.2|1919.4|3562
1653883200000|2022-05-30 04:00:00|1921.2|1920.4|1926.2|1925.4|1926.2|1925.4|1921.2|1920.4|4401
1653886800000|2022-05-30 05:00:00|1925.7|1924.9|1923.7|1922.9|1927.2|1926.4|1922.7|1921.9|10657
1653890400000|2022-05-30 06:00:00|1923.2|1922.4|1921.9|1919.9|1925.2|1923.2|1920.9|1919.9|5594
1653894000000|2022-05-30 07:00:00|1922|1920|1924.9|1923.7|1925.4|1924.2|1921|1919|999
1653897600000|2022-05-30 08:00:00|1924.4|1923.2|1922.9|1921.7|1925.4|1924.2|1922.4|1921.2|783
1653901200000|2022-05-30 09:00:00|1923.4|1922.2|1925.4|1924.2|1926.4|1925.2|1922.9|1921.7|894
1653904800000|2022-05-30 10:00:00|1924.9|1923.7|1922.4|1921.2|1924.9|1923.7|1920.9|1919.7|860
1653908400000|2022-05-30 11:00:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|632
1653912000000|2022-05-30 12:00:00|1921.1|1919.9|1922.4|1921.2|1922.9|1921.7|1920.4|1919.2|810
1653915600000|2022-05-30 13:00:00|1922.6|1921.4|1923.4|1922.2|1923.4|1922.2|1919.4|1918.2|1089
1653919200000|2022-05-30 14:00:00|1923.1|1921.9|1923.4|1922.2|1924.4|1923.2|1922.4|1921.2|810
1653922800000|2022-05-30 15:00:00|1922.9|1921.7|1921.9|1920.7|1922.9|1921.7|1920.4|1919.2|680
1653926400000|2022-05-30 16:00:00|1921.6|1920.4|1921.4|1920.2|1922.9|1921.7|1919.9|1918.7|269
1653930000000|2022-05-30 17:00:00|1921.9|1920.7|1920.6|1919.4|1921.9|1920.7|1920.4|1919.2|45
1653933600000|2022-05-30 18:00:00|1920.9|1919.7|1921.1|1919.9|1921.4|1920.2|1920.9|1919.7|7
1653937200000|2022-05-30 19:00:00|1921.4|1920.2|1921.6|1920.4|1921.9|1920.7|1921.1|1919.9|17
1653940800000|2022-05-30 20:00:00|1921.4|1920.2|1922|1920|1922|1920.7|1919.4|1918.2|190
1653944400000|2022-05-30 21:00:00|||||||||5
1653948000000|2022-05-30 22:00:00|1921.1|1919.1|1919.3|1917.3|1923.1|1921.1|1917.2|1915.2|0
1653951600000|2022-05-30 23:00:00|1919.1|1917.1|1918.9|1917.7|1921.1|1919.9|1915.4|1914.2|1111
1653955200000|2022-05-31 00:00:00|1918.7|1917.9|1918.7|1917.9|1927.2|1926.4|1916.7|1915.9|8898
1653958800000|2022-05-31 01:00:00|1918.4|1917.6|1919.7|1918.9|1922.2|1921.4|1914.2|1913.4|4320
1653962400000|2022-05-31 02:00:00|1919.4|1918.6|1924.2|1923.4|1925.2|1924.4|1918.7|1917.9|2428
1653966000000|2022-05-31 03:00:00|1923.7|1922.9|1919.7|1918.9|1924.7|1923.9|1919.2|1918.4|2920
1653969600000|2022-05-31 04:00:00|1919.2|1918.4|1914.2|1913.4|1919.2|1918.4|1914.2|1913.4|4584
1653973200000|2022-05-31 05:00:00|1914.7|1913.9|1909.7|1908.9|1915.7|1914.9|1909.7|1908.9|19755
1653976800000|2022-05-31 06:00:00|1909.4|1908.6|1910|1908|1914.7|1913.9|1907.8|1905.8|12708
1653980400000|2022-05-31 07:00:00|1909.8|1907.8|1907.9|1906.7|1910.9|1908.9|1905.4|1903.9|1742
1653984000000|2022-05-31 08:00:00|1908.1|1906.9|1915.4|1914.2|1916.9|1915.7|1907.9|1906.7|2301
1653987600000|2022-05-31 09:00:00|1914.9|1913.7|1909.9|1908.7|1914.9|1913.7|1907.4|1906.2|1275
1653991200000|2022-05-31 10:00:00|1909.4|1908.2|1910.9|1909.7|1912.4|1911.2|1908.4|1907.2|1052
1653994800000|2022-05-31 11:00:00|1910.6|1909.4|1911.9|1910.7|1913.6|1912.4|1909.9|1908.7|881
1653998400000|2022-05-31 12:00:00|1911.4|1910.2|1910.4|1909.2|1912.4|1911.2|1909.4|1908.2|1192
1654002000000|2022-05-31 13:00:00|1910.9|1909.7|1907.4|1906.2|1914.1|1912.9|1905.9|1904.7|2572
1654005600000|2022-05-31 14:00:00|1907.6|1906.4|1911.9|1910.7|1912.4|1911.2|1905.4|1904.2|1749
1654009200000|2022-05-31 15:00:00|1911.4|1910.2|1913.9|1912.7|1914.4|1913.2|1904.4|1903.2|2447
1654012800000|2022-05-31 16:00:00|1914.4|1913.2|1913.9|1912.7|1916.4|1915.2|1911.9|1910.7|729
1654016400000|2022-05-31 17:00:00|1913.4|1912.2|1915.4|1914.2|1915.9|1914.7|1909.9|1908.7|542
1654020000000|2022-05-31 18:00:00|1915.1|1913.9|1909.4|1908.2|1915.4|1914.2|1906.9|1905.7|1093
1654023600000|2022-05-31 19:00:00|1909.1|1907.9|1907.9|1906.7|1913.4|1912.2|1906.9|1905.7|1715
1654027200000|2022-05-31 20:00:00|1908.1|1906.9|1911.1|1909.1|1911.5|1909.9|1906.9|1905.7|319
1654030800000|2022-05-31 21:00:00|1911|1909|1911.7|1909.7|1911.8|1909.8|1910.9|1908.9|6
1654034400000|2022-05-31 22:00:00|1912.5|1910.5|1915|1913|1915|1913|1911.8|1909.8|0
1654038000000|2022-05-31 23:00:00|1915.1|1913.1|1915.4|1914.2|1918.4|1917.2|1913|1911|2226
1654041600000|2022-06-01 00:00:00|1915.2|1914.4|1934.7|1933.9|1935.7|1934.9|1915.2|1914.4|11344
1654045200000|2022-06-01 01:00:00|1934.2|1933.4|1936.7|1935.9|1937.7|1936.9|1932.2|1931.4|5488
1654048800000|2022-06-01 02:00:00|1936.4|1935.6|1938.2|1937.4|1940.2|1939.4|1935.7|1934.9|4103
1654052400000|2022-06-01 03:00:00|1938.7|1937.9|1936.2|1935.4|1939.2|1938.4|1936.2|1935.4|4867
1654056000000|2022-06-01 04:00:00|1936.7|1935.9|1938.2|1937.4|1938.2|1937.4|1933.2|1932.4|4992
1654059600000|2022-06-01 05:00:00|1938.7|1937.9|1938.2|1937.4|1940.2|1939.4|1934.7|1933.9|11546
1654063200000|2022-06-01 06:00:00|1938.7|1937.9|1944.1|1942.1|1944.2|1942.2|1937.7|1936.9|4334
1654066800000|2022-06-01 07:00:00|1943.9|1941.9|1944.4|1943.2|1948.5|1946.5|1942.9|1941.5|2040
1654070400000|2022-06-01 08:00:00|1944.6|1943.4|1941.4|1940.2|1945.4|1944.2|1938.9|1937.7|1200
1654074000000|2022-06-01 09:00:00|1940.9|1939.7|1940.4|1939.2|1943.4|1942.2|1940.4|1939.2|925
1654077600000|2022-06-01 10:00:00|1940.6|1939.4|1938.4|1937.2|1940.9|1939.7|1937.6|1936.4|602
1654081200000|2022-06-01 11:00:00|1938.9|1937.7|1942.9|1941.7|1942.9|1941.7|1938.4|1937.2|485
1654084800000|2022-06-01 12:00:00|1943.4|1942.2|1944.4|1943.2|1946.9|1945.7|1942.4|1941.2|1017
1654088400000|2022-06-01 13:00:00|1944.9|1943.7|1944.4|1943.2|1948.4|1947.2|1942.6|1941.4|2690
1654092000000|2022-06-01 14:00:00|1944.9|1943.7|1938.4|1937.2|1945.9|1944.7|1934.9|1933.7|2940
1654095600000|2022-06-01 15:00:00|1937.9|1936.7|1928.4|1927.2|1937.9|1936.7|1927.4|1926.2|2496
1654099200000|2022-06-01 16:00:00|1928.1|1926.9|1929.9|1928.7|1930.4|1929.2|1926.1|1924.9|1095
1654102800000|2022-06-01 17:00:00|1929.4|1928.2|1933.9|1932.7|1935.9|1934.7|1929.4|1928.2|1086
1654106400000|2022-06-01 18:00:00|1934.1|1932.9|1940.9|1939.7|1942.9|1941.7|1933.9|1932.7|2210
1654110000000|2022-06-01 19:00:00|1941.4|1940.2|1933.9|1932.7|1943.4|1942.2|1933.9|1932.7|1402
1654113600000|2022-06-01 20:00:00|1933.4|1932.2|1935.9|1933.9|1936.9|1935.7|1933.4|1932.2|727
1654117200000|2022-06-01 21:00:00|1935.8|1933.8|1935.7|1933.7|1936.1|1934.1|1935.5|1933.5|5
1654120800000|2022-06-01 22:00:00|1936.1|1934.1|1935|1933|1937.8|1935.8|1934.7|1932.7|0
1654124400000|2022-06-01 23:00:00|1935.1|1933.1|1930.9|1929.7|1935.1|1933.1|1927.4|1926.2|1855
1654128000000|2022-06-02 00:00:00|1930.7|1929.9|1923.7|1922.9|1933.4|1932.6|1917.7|1916.9|12734
1654131600000|2022-06-02 01:00:00|1923.4|1922.6|1929.2|1928.4|1929.7|1928.9|1922.7|1921.9|5016
1654135200000|2022-06-02 02:00:00|1928.7|1927.9|1929.7|1928.9|1930.7|1929.9|1925.7|1924.9|2664
1654138800000|2022-06-02 03:00:00|1929.2|1928.4|1928.2|1927.4|1931.2|1930.4|1926.7|1925.9|2926
1654142400000|2022-06-02 04:00:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1926.2|1925.4|2505
1654146000000|2022-06-02 05:00:00|1928.2|1927.4|1926.7|1925.9|1928.2|1927.4|1923.7|1922.9|7573
1654149600000|2022-06-02 06:00:00|1926.2|1925.4|1929.6|1927.6|1929.8|1927.9|1926.2|1925.3|3100
1654153200000|2022-06-02 07:00:00|1929.5|1927.5|1930.9|1929.7|1933.7|1931.7|1929.3|1927.3|1037
1654156800000|2022-06-02 08:00:00|1930.6|1929.4|1932.9|1931.7|1935.4|1934.2|1929.6|1928.4|770
1654160400000|2022-06-02 09:00:00|1933.4|1932.2|1933.9|1932.7|1934.9|1933.7|1931.4|1930.2|957
1654164000000|2022-06-02 10:00:00|1934.4|1933.2|1934.9|1933.7|1935.4|1934.2|1932.4|1931.2|567
1654167600000|2022-06-02 11:00:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1933.4|1932.2|244
1654171200000|2022-06-02 12:00:00|1934.1|1932.9|1930.9|1929.7|1934.4|1933.2|1930.9|1929.7|668
1654174800000|2022-06-02 13:00:00|1931.1|1929.9|1928.4|1927.2|1932.4|1931.2|1926.4|1925.2|1764
1654178400000|2022-06-02 14:00:00|1927.9|1926.7|1930.9|1929.7|1933.4|1932.2|1926.6|1925.4|1964
1654182000000|2022-06-02 15:00:00|1930.6|1929.4|1937.9|1936.7|1939.4|1938.2|1930.4|1929.2|1545
1654185600000|2022-06-02 16:00:00|1938.4|1937.2|1941.4|1940.2|1941.9|1940.7|1936.9|1935.7|1116
1654189200000|2022-06-02 17:00:00|1941.9|1940.7|1942.4|1941.2|1942.9|1941.7|1940.1|1938.9|770
1654192800000|2022-06-02 18:00:00|1942.1|1940.9|1940.9|1939.7|1943.9|1942.7|1940.4|1939.2|911
1654196400000|2022-06-02 19:00:00|1940.6|1939.4|1947.4|1946.2|1947.4|1946.2|1940.4|1939.2|1337
1654200000000|2022-06-02 20:00:00|1947.1|1945.9|1946.9|1944.9|1947.9|1946.7|1945.6|1944.4|220
1654203600000|2022-06-02 21:00:00|1946.8|1944.8|1946.7|1944.7|1947.2|1945.2|1946.7|1944.7|4
1654207200000|2022-06-02 22:00:00|1946.8|1944.8|1947.8|1945.8|1950.1|1948.1|1945.9|1943.9|0
1654210800000|2022-06-02 23:00:00|1946.6|1944.6|1944.1|1942.9|1948|1946|1938.4|1937.2|2450
1654214400000|2022-06-03 00:00:00|1943.9|1943.1|1928.7|1927.9|1943.9|1943.1|1928.2|1927.4|13384
1654218000000|2022-06-03 01:00:00|1929.2|1928.4|1931.7|1930.9|1932.2|1931.4|1925.2|1924.4|4892
1654221600000|2022-06-03 02:00:00|1932.2|1931.4|1931.2|1930.4|1932.7|1931.9|1930.2|1929.4|1873
1654225200000|2022-06-03 03:00:00|1930.7|1929.9|1930.7|1929.9|1931.7|1930.9|1929.7|1928.9|2284
1654228800000|2022-06-03 04:00:00|1931.2|1930.4|1931.2|1930.4|1933.2|1932.4|1931.2|1930.4|2306
1654232400000|2022-06-03 05:00:00|1931.7|1930.9|1932.9|1932.1|1933.2|1932.4|1930.7|1929.9|6275
1654236000000|2022-06-03 06:00:00|1933.2|1932.4|1934.5|1932.5|1935.7|1933.7|1931.7|1930.9|3437
1654239600000|2022-06-03 07:00:00|1934.6|1932.6|1929.4|1928.2|1934.6|1932.6|1917.4|1916.2|4026
1654243200000|2022-06-03 08:00:00|1929.6|1928.4|1930.4|1929.2|1932.4|1931.2|1928.9|1927.7|517
1654246800000|2022-06-03 09:00:00|1930.1|1928.9|1927.9|1926.7|1930.4|1929.2|1926.1|1924.9|1070
1654250400000|2022-06-03 10:00:00|1928.1|1926.9|1925.4|1924.2|1928.4|1927.2|1924.9|1923.7|883
1654254000000|2022-06-03 11:00:00|1924.9|1923.7|1922.4|1921.2|1925.4|1924.2|1922.4|1921.2|841
1654257600000|2022-06-03 12:00:00|1922.6|1921.4|1924.4|1923.2|1928.9|1927.7|1922.6|1921.4|1323
1654261200000|2022-06-03 13:00:00|1924.1|1922.9|1923.6|1922.4|1926.4|1925.2|1920.4|1919.2|2600
1654264800000|2022-06-03 14:00:00|1923.9|1922.7|1921.9|1920.7|1925.9|1924.7|1919.4|1918.2|1947
1654268400000|2022-06-03 15:00:00|1921.4|1920.2|1921.4|1920.2|1922.9|1921.7|1919.4|1918.2|1685
1654272000000|2022-06-03 16:00:00|1921.1|1919.9|1924.6|1923.4|1924.9|1923.7|1920.4|1919.2|707
1654275600000|2022-06-03 17:00:00|1924.9|1923.7|1921.9|1920.7|1926.9|1925.7|1921.4|1920.2|837
1654279200000|2022-06-03 18:00:00|1921.4|1920.2|1923.9|1922.7|1924.9|1923.7|1920.9|1919.7|640
1654282800000|2022-06-03 19:00:00|1923.6|1922.4|1921.9|1920.7|1924.4|1923.2|1920.4|1919.2|1160
1654286400000|2022-06-03 20:00:00|1922.4|1921.2|1922.1|1920.1|1924.1|1922.9|1921.4|1920|249
1654466400000|2022-06-05 22:00:00|1923.5|1921.5|1921.7|1919.7|1925.2|1923.2|1920.9|1918.9|0
1654470000000|2022-06-05 23:00:00|1921.6|1919.6|1918.9|1917.7|1926.4|1925.2|1918.9|1917.7|1992
1654473600000|2022-06-06 00:00:00|1918.7|1917.9|1929.2|1928.4|1930.2|1929.4|1917.7|1916.9|8269
1654477200000|2022-06-06 01:00:00|1929.7|1928.9|1932.7|1931.9|1933.4|1932.6|1927.2|1926.4|4471
1654480800000|2022-06-06 02:00:00|1933.2|1932.4|1937.2|1936.4|1937.2|1936.4|1932.7|1931.9|2540
1654484400000|2022-06-06 03:00:00|1936.7|1935.9|1939.2|1938.4|1940.7|1939.9|1936.7|1935.9|3984
1654488000000|2022-06-06 04:00:00|1938.7|1937.9|1939.7|1938.9|1940.7|1939.9|1937.7|1936.9|3386
1654491600000|2022-06-06 05:00:00|1940.2|1939.4|1939.2|1938.4|1941.2|1940.4|1938.7|1937.9|7213
1654495200000|2022-06-06 06:00:00|1938.4|1937.6|1938.3|1936.3|1941|1939|1936.8|1934.8|3322
1654498800000|2022-06-06 07:00:00|1938.5|1936.5|1944.4|1943.2|1945.9|1944.7|1937.4|1936|1499
1654502400000|2022-06-06 08:00:00|1944.9|1943.7|1945.9|1944.7|1946.9|1945.7|1944.4|1943.2|872
1654506000000|2022-06-06 09:00:00|1946.4|1945.2|1944.4|1943.2|1946.4|1945.2|1941.9|1940.7|623
1654509600000|2022-06-06 10:00:00|1943.9|1942.7|1943.4|1942.2|1944.9|1943.7|1942.4|1941.2|644
1654513200000|2022-06-06 11:00:00|1942.9|1941.7|1945.4|1944.2|1945.4|1944.2|1942.4|1941.2|609
1654516800000|2022-06-06 12:00:00|1945.1|1943.9|1946.4|1945.2|1947.9|1946.7|1943.9|1942.7|781
1654520400000|2022-06-06 13:00:00|1945.9|1944.7|1946.9|1945.7|1948.4|1947.2|1943.9|1942.7|2474
1654524000000|2022-06-06 14:00:00|1947.1|1945.9|1949.9|1948.7|1951.4|1950.2|1946.4|1945.2|2136
1654527600000|2022-06-06 15:00:00|1950.1|1948.9|1944.4|1943.2|1950.4|1949.2|1940.4|1939.2|2239
1654531200000|2022-06-06 16:00:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1938.4|1937.2|1079
1654534800000|2022-06-06 17:00:00|1944.1|1942.9|1948.6|1947.4|1948.9|1947.7|1942.4|1941.2|908
1654538400000|2022-06-06 18:00:00|1948.9|1947.7|1945.9|1944.7|1948.9|1947.7|1942.4|1941.2|626
1654542000000|2022-06-06 19:00:00|1945.4|1944.2|1945.9|1944.7|1947.9|1946.7|1941.4|1940.2|1055
1654545600000|2022-06-06 20:00:00|1945.6|1944.4|1947.8|1945.8|1948.2|1946.2|1944.9|1943.7|211
1654549200000|2022-06-06 21:00:00|1947.9|1945.9|1948.1|1946.1|1948.1|1946.1|1947.5|1945.5|7
1654552800000|2022-06-06 22:00:00|1948|1946|1947.6|1945.6|1949.8|1947.8|1947.4|1945.4|0
1654556400000|2022-06-06 23:00:00|1947.8|1945.8|1946.9|1945.7|1948.9|1947.7|1942.6|1941.4|1147
1654560000000|2022-06-07 00:00:00|1946.7|1945.9|1951.2|1950.4|1951.9|1951.1|1944.2|1943.4|7829
1654563600000|2022-06-07 01:00:00|1951.7|1950.9|1955.2|1954.4|1956.7|1955.9|1947.7|1946.9|6029
1654567200000|2022-06-07 02:00:00|1955.7|1954.9|1953.2|1952.4|1956.2|1955.4|1950.2|1949.4|2511
1654570800000|2022-06-07 03:00:00|1952.7|1951.9|1955.2|1954.4|1957.2|1956.4|1952.2|1951.4|3519
1654574400000|2022-06-07 04:00:00|1955.7|1954.9|1953.2|1952.4|1956.2|1955.4|1953.2|1952.4|3014
1654578000000|2022-06-07 05:00:00|1953.7|1952.9|1947.2|1946.4|1954.2|1953.4|1945.2|1944.4|6235
1654581600000|2022-06-07 06:00:00|1947.7|1946.9|1949.8|1947.8|1953.2|1951.2|1947.2|1946.4|3993
1654585200000|2022-06-07 07:00:00|1949.9|1947.9|1950.4|1949.2|1954.6|1952.7|1949.4|1947.6|877
1654588800000|2022-06-07 08:00:00|1949.9|1948.7|1947.4|1946.2|1951.4|1950.2|1946.4|1945.2|1951
1654592400000|2022-06-07 09:00:00|1947.6|1946.4|1947.4|1946.2|1949.4|1948.2|1945.1|1943.9|805
1654596000000|2022-06-07 10:00:00|1947.9|1946.7|1944.6|1943.4|1949.6|1948.4|1943.9|1942.7|622
1654599600000|2022-06-07 11:00:00|1944.9|1943.7|1944.9|1943.7|1947.1|1945.9|1941.4|1940.2|690
1654603200000|2022-06-07 12:00:00|1945.1|1943.9|1942.9|1941.7|1945.9|1944.7|1941.9|1940.7|270
1654606800000|2022-06-07 13:00:00|1943.1|1941.9|1946.9|1945.7|1949.4|1948.2|1941.4|1940.2|1393
1654610400000|2022-06-07 14:00:00|1947.1|1945.9|1956.4|1955.2|1957.4|1956.2|1946.4|1945.2|2607
1654614000000|2022-06-07 15:00:00|1956.6|1955.4|1957.9|1956.7|1957.9|1956.7|1954.9|1953.7|1817
1654617600000|2022-06-07 16:00:00|1957.6|1956.4|1959.1|1957.9|1959.4|1958.2|1955.9|1954.7|385
1654621200000|2022-06-07 17:00:00|1959.4|1958.2|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|575
1654624800000|2022-06-07 18:00:00|1958.4|1957.2|1961.4|1960.2|1962.6|1961.4|1958.4|1957.2|683
1654628400000|2022-06-07 19:00:00|1960.9|1959.7|1964.9|1963.7|1965.4|1964.2|1960.4|1959.2|1181
1654632000000|2022-06-07 20:00:00|1964.4|1963.2|1960.8|1958.8|1964.4|1963.2|1960.8|1958.8|165
1654635600000|2022-06-07 21:00:00|1960.7|1958.7|1961.2|1959.2|1961.4|1959.4|1960.6|1958.6|6
1654639200000|2022-06-07 22:00:00|1961|1959|1966.7|1964.7|1970.3|1968.3|1960.7|1958.7|0
1654642800000|2022-06-07 23:00:00|1967|1965|1958.4|1957.2|1967.8|1965.8|1955.9|1954.7|855
1654646400000|2022-06-08 00:00:00|1958.2|1957.4|1966.2|1965.4|1967.7|1966.9|1956.2|1955.4|5504
1654650000000|2022-06-08 01:00:00|1966.7|1965.9|1968.2|1967.4|1969.7|1968.9|1965.2|1964.4|2740
1654653600000|2022-06-08 02:00:00|1968.7|1967.9|1968.2|1967.4|1970.2|1969.4|1964.7|1963.9|1565
1654657200000|2022-06-08 03:00:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1965.2|1964.4|3250
1654660800000|2022-06-08 04:00:00|1968.7|1967.9|1967.2|1966.4|1970.7|1969.9|1967.2|1966.4|3116
1654664400000|2022-06-08 05:00:00|1966.9|1966.1|1970.2|1969.4|1970.7|1969.9|1966.9|1966.1|6260
1654668000000|2022-06-08 06:00:00|1969.7|1968.9|1968.1|1966.1|1970.7|1969.9|1966.4|1964.4|3174
1654671600000|2022-06-08 07:00:00|1967.9|1965.9|1966.9|1965.7|1969.4|1968.2|1963.3|1961.3|751
1654675200000|2022-06-08 08:00:00|1967.4|1966.2|1967.9|1966.7|1968.6|1967.4|1964.9|1963.7|815
1654678800000|2022-06-08 09:00:00|1967.4|1966.2|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|658
1654682400000|2022-06-08 10:00:00|1965.9|1964.7|1968.4|1967.2|1968.9|1967.7|1964.9|1963.7|630
1654686000000|2022-06-08 11:00:00|1967.9|1966.7|1967.4|1966.2|1969.4|1968.2|1966.9|1965.7|632
1654689600000|2022-06-08 12:00:00|1966.9|1965.7|1967.4|1966.2|1968.6|1967.4|1966.4|1965.2|750
1654693200000|2022-06-08 13:00:00|1967.9|1966.7|1970.4|1969.2|1971.4|1970.2|1965.4|1964.2|1467
1654696800000|2022-06-08 14:00:00|1969.9|1968.7|1965.9|1964.7|1971.4|1970.2|1964.4|1963.2|1954
1654700400000|2022-06-08 15:00:00|1965.6|1964.4|1967.9|1966.7|1970.4|1969.2|1964.4|1963.2|956
1654704000000|2022-06-08 16:00:00|1967.6|1966.4|1963.4|1962.2|1969.4|1968.2|1959.6|1958.4|575
1654707600000|2022-06-08 17:00:00|1963.1|1961.9|1960.9|1959.7|1963.9|1962.7|1958.4|1957.2|539
1654711200000|2022-06-08 18:00:00|1961.4|1960.2|1961.9|1960.7|1963.4|1962.2|1959.1|1957.9|484
1654714800000|2022-06-08 19:00:00|1961.4|1960.2|1961.9|1960.7|1963.9|1962.7|1958.9|1957.7|631
1654718400000|2022-06-08 20:00:00|1961.4|1960.2|1961.2|1959.2|1962.4|1961.2|1959.9|1958.7|351
1654722000000|2022-06-08 21:00:00|1961.3|1959.3|1961.4|1959.4|1961.6|1959.6|1961.2|1959.2|21
1654725600000|2022-06-08 22:00:00|1961.1|1959.1|1962.8|1960.8|1963.6|1961.6|1960|1958|0
1654729200000|2022-06-08 23:00:00|1962.7|1960.7|1963.4|1962.2|1966.4|1964.7|1959.4|1958.2|2151
1654732800000|2022-06-09 00:00:00|1963.2|1962.4|1975.2|1974.4|1976.7|1975.9|1963.2|1962.4|8183
1654736400000|2022-06-09 01:00:00|1974.7|1973.9|1971.2|1970.4|1974.7|1973.9|1969.2|1968.4|4434
1654740000000|2022-06-09 02:00:00|1971.7|1970.9|1975.2|1974.4|1976.2|1975.4|1971.7|1970.9|2124
1654743600000|2022-06-09 03:00:00|1975.7|1974.9|1974.2|1973.4|1977.2|1976.4|1973.7|1972.9|3229
1654747200000|2022-06-09 04:00:00|1973.9|1973.1|1976.2|1975.4|1976.7|1975.9|1973.7|1972.9|2635
1654750800000|2022-06-09 05:00:00|1976.7|1975.9|1969.7|1968.9|1979.2|1978.4|1969.7|1968.9|9919
1654754400000|2022-06-09 06:00:00|1968.7|1967.9|1975.1|1973.1|1975.1|1973.1|1968.7|1967.9|6416
1654758000000|2022-06-09 07:00:00|1974.9|1972.9|1972.4|1971.2|1976.8|1974.8|1968.4|1967.2|869
1654761600000|2022-06-09 08:00:00|1971.9|1970.7|1978.4|1977.2|1978.9|1977.7|1970.4|1969.2|1424
1654765200000|2022-06-09 09:00:00|1977.9|1976.7|1975.9|1974.7|1978.4|1977.2|1974.9|1973.7|1029
1654768800000|2022-06-09 10:00:00|1976.4|1975.2|1975.9|1974.7|1978.4|1977.2|1974.4|1973.2|973
1654772400000|2022-06-09 11:00:00|1975.4|1974.2|1973.4|1972.2|1979.4|1978.2|1972.4|1971.2|1267
1654776000000|2022-06-09 12:00:00|1972.9|1971.7|1967.9|1966.7|1974.9|1973.7|1967.4|1966.2|1860
1654779600000|2022-06-09 13:00:00|1967.6|1966.4|1969.9|1968.7|1970.4|1969.2|1964.6|1963.4|2768
1654783200000|2022-06-09 14:00:00|1969.4|1968.2|1969.9|1968.7|1971.9|1970.7|1964.9|1963.7|2400
1654786800000|2022-06-09 15:00:00|1969.4|1968.2|1967.6|1966.4|1970.4|1969.2|1965.9|1964.7|1667
1654790400000|2022-06-09 16:00:00|1967.9|1966.7|1969.1|1967.9|1969.4|1968.2|1964.6|1963.4|686
1654794000000|2022-06-09 17:00:00|1969.4|1968.2|1967.4|1966.2|1969.9|1968.7|1964.4|1963.2|547
1654797600000|2022-06-09 18:00:00|1967.1|1965.9|1961.6|1960.4|1967.4|1966.2|1961.4|1960.2|342
1654801200000|2022-06-09 19:00:00|1961.4|1960.2|1950.6|1949.4|1961.9|1960.7|1950.4|1949.2|1546
1654804800000|2022-06-09 20:00:00|1950.9|1949.7|1955.5|1953.5|1956|1954|1950.9|1949.7|271
1654808400000|2022-06-09 21:00:00|1955.2|1953.2|1956|1954|1956.2|1954.2|1954.9|1952.9|5
1654812000000|2022-06-09 22:00:00|1956.2|1954.2|1957.1|1955.1|1958.5|1956.5|1955.7|1953.7|0
1654815600000|2022-06-09 23:00:00|1957.3|1955.3|1951.4|1950.2|1961.9|1959.9|1949.4|1948.2|2065
1654819200000|2022-06-10 00:00:00|1951.2|1950.4|1947.7|1946.9|1955.2|1954.4|1945.2|1944.4|11781
1654822800000|2022-06-10 01:00:00|1948.2|1947.4|1949.2|1948.4|1953.2|1952.4|1944.7|1943.9|4846
1654826400000|2022-06-10 02:00:00|1948.7|1947.9|1949.7|1948.9|1950.2|1949.4|1947.2|1946.4|2258
1654830000000|2022-06-10 03:00:00|1950.2|1949.4|1949.2|1948.4|1952.7|1951.9|1949.2|1948.4|2347
1654833600000|2022-06-10 04:00:00|1948.7|1947.9|1943.7|1942.9|1948.7|1947.9|1941.2|1940.4|5232
1654837200000|2022-06-10 05:00:00|1943.2|1942.4|1943.2|1942.4|1946.7|1945.9|1940.2|1939.4|9564
1654840800000|2022-06-10 06:00:00|1941.7|1940.9|1945.2|1943.2|1947.3|1945.3|1941.7|1940.9|5102
1654844400000|2022-06-10 07:00:00|1944.9|1942.9|1936.9|1935.7|1946|1944|1934.9|1932.9|1382
1654848000000|2022-06-10 08:00:00|1936.4|1935.2|1940.9|1939.7|1941.9|1940.7|1936.4|1935.2|1966
1654851600000|2022-06-10 09:00:00|1941.1|1939.9|1940.9|1939.7|1944.9|1943.7|1939.9|1938.7|2007
1654855200000|2022-06-10 10:00:00|1941.4|1940.2|1940.4|1939.2|1942.4|1941.2|1938.9|1937.7|1073
1654858800000|2022-06-10 11:00:00|1940.1|1938.9|1942.9|1941.7|1944.9|1943.7|1939.9|1938.7|814
1654862400000|2022-06-10 12:00:00|1943.1|1941.9|1929.4|1928.2|1945.9|1944.7|1929.4|1928.2|5149
1654866000000|2022-06-10 13:00:00|1929.9|1928.7|1927.9|1926.7|1933.4|1932.2|1925.6|1924.4|4880
1654869600000|2022-06-10 14:00:00|1927.4|1926.2|1915.9|1914.7|1927.4|1926.2|1914.4|1913.2|5172
1654873200000|2022-06-10 15:00:00|1915.4|1914.2|1915.1|1913.9|1916.9|1915.7|1912.4|1911.2|2008
1654876800000|2022-06-10 16:00:00|1914.9|1913.7|1914.4|1913.2|1917.4|1916.2|1912.9|1911.7|1163
1654880400000|2022-06-10 17:00:00|1914.9|1913.7|1916.9|1915.7|1918.9|1917.7|1912.9|1911.7|1024
1654884000000|2022-06-10 18:00:00|1916.4|1915.2|1919.9|1918.7|1920.6|1919.4|1915.4|1914.2|879
1654887600000|2022-06-10 19:00:00|1920.1|1918.9|1914.9|1913.7|1922.9|1921.7|1914.9|1913.7|2087
1654891200000|2022-06-10 20:00:00|1915.4|1914.2|1918|1916|1921.4|1920.2|1914.9|1913.7|1608
1655071200000|2022-06-12 22:00:00|1911.4|1909.4|1908|1906|1913.7|1911.7|1906.5|1904.5|0
1655074800000|2022-06-12 23:00:00|1907.8|1905.8|1903.9|1902.7|1917.3|1915.3|1901.4|1900.2|3124
1655078400000|2022-06-13 00:00:00|1903.7|1902.9|1902.2|1901.4|1909.7|1908.9|1897.7|1896.9|13120
1655082000000|2022-06-13 01:00:00|1901.7|1900.9|1900.2|1899.4|1902.2|1901.4|1895.2|1894.4|8415
1655085600000|2022-06-13 02:00:00|1900.7|1899.9|1906.2|1905.4|1907.2|1906.4|1899.7|1898.9|4661
1655089200000|2022-06-13 03:00:00|1906.7|1905.9|1903.2|1902.4|1906.7|1905.9|1901.7|1900.9|4461
1655092800000|2022-06-13 04:00:00|1902.7|1901.9|1899.7|1898.9|1904.2|1903.4|1897.7|1896.9|6170
1655096400000|2022-06-13 05:00:00|1899.2|1898.4|1901.7|1900.9|1903.7|1902.9|1898.7|1897.9|11311
1655100000000|2022-06-13 06:00:00|1901.2|1900.4|1897.8|1895.8|1901.2|1900.4|1894.4|1892.4|5788
1655103600000|2022-06-13 07:00:00|1897.6|1895.6|1892.9|1891.7|1902.9|1900.9|1892.4|1891.2|1905
1655107200000|2022-06-13 08:00:00|1892.4|1891.2|1881.9|1880.7|1892.9|1891.7|1881.4|1880.2|3172
1655110800000|2022-06-13 09:00:00|1881.4|1880.2|1882.9|1881.7|1885.9|1884.7|1881.4|1880.2|1590
1655114400000|2022-06-13 10:00:00|1883.1|1881.9|1883.9|1882.7|1886.9|1885.7|1881.9|1880.7|859
1655118000000|2022-06-13 11:00:00|1884.1|1882.9|1881.4|1880.2|1887.9|1886.7|1881.4|1880.2|1076
1655121600000|2022-06-13 12:00:00|1881.9|1880.7|1879.9|1878.7|1886.4|1885.2|1879.9|1878.7|1922
1655125200000|2022-06-13 13:00:00|1879.6|1878.4|1876.4|1875.2|1884.9|1883.7|1875.9|1874.7|3157
1655128800000|2022-06-13 14:00:00|1876.1|1874.9|1865.9|1864.7|1879.4|1878.2|1863.4|1862.2|4280
1655132400000|2022-06-13 15:00:00|1865.4|1864.2|1870.9|1869.7|1873.9|1872.7|1863.9|1862.7|2648
1655136000000|2022-06-13 16:00:00|1871.1|1869.9|1869.9|1868.7|1878.4|1877.2|1869.1|1867.9|1822
1655139600000|2022-06-13 17:00:00|1869.4|1868.2|1874.4|1873.2|1875.9|1874.7|1867.9|1866.7|1194
1655143200000|2022-06-13 18:00:00|1874.1|1872.9|1869.4|1868.2|1874.4|1873.2|1867.9|1866.7|1025
1655146800000|2022-06-13 19:00:00|1868.9|1867.7|1866.4|1865.2|1874.9|1873.7|1862.4|1861.2|4607
1655150400000|2022-06-13 20:00:00|1866.9|1865.7|1868.9|1866.9|1869.4|1868.2|1865.4|1864.2|307
1655154000000|2022-06-13 21:00:00|1869|1867|1869.3|1867.3|1869.6|1867.6|1868.5|1866.5|2
1655157600000|2022-06-13 22:00:00|1869.5|1867.5|1871.2|1869.2|1873.7|1871.7|1869.5|1867.5|0
1655161200000|2022-06-13 23:00:00|1871.3|1869.3|1869.4|1868.2|1871.7|1869.7|1865.4|1864.2|2316
1655164800000|2022-06-14 00:00:00|1869.2|1868.4|1875.2|1874.4|1879.7|1878.9|1867.2|1866.4|13997
1655168400000|2022-06-14 01:00:00|1874.7|1873.9|1867.7|1866.9|1875.4|1874.6|1865.7|1864.9|6664
1655172000000|2022-06-14 02:00:00|1867.2|1866.4|1871.2|1870.4|1872.2|1871.4|1867.2|1866.4|3580
1655175600000|2022-06-14 03:00:00|1871.7|1870.9|1865.2|1864.4|1873.2|1872.4|1865.2|1864.4|6982
1655179200000|2022-06-14 04:00:00|1865.7|1864.9|1872.7|1871.9|1877.2|1876.4|1865.7|1864.9|7333
1655182800000|2022-06-14 05:00:00|1872.2|1871.4|1877.2|1876.4|1880.2|1879.4|1871.2|1870.4|13258
1655186400000|2022-06-14 06:00:00|1876.7|1875.9|1882.2|1880.2|1884.1|1882.1|1876.2|1875.4|5674
1655190000000|2022-06-14 07:00:00|1881.9|1879.9|1876.9|1875.7|1882.4|1880.4|1872.4|1871|2578
1655193600000|2022-06-14 08:00:00|1877.1|1875.9|1867.9|1866.7|1877.4|1876.2|1866.9|1865.7|2047
1655197200000|2022-06-14 09:00:00|1867.4|1866.2|1866.4|1865.2|1869.4|1868.2|1865.4|1864.2|2427
1655200800000|2022-06-14 10:00:00|1866.6|1865.4|1863.4|1862.2|1866.6|1865.4|1861.4|1860.2|2436
1655204400000|2022-06-14 11:00:00|1863.9|1862.7|1862.4|1861.2|1867.4|1866.2|1861.6|1860.4|881
1655208000000|2022-06-14 12:00:00|1862.9|1861.7|1871.6|1870.4|1874.9|1873.7|1862.4|1861.2|3048
1655211600000|2022-06-14 13:00:00|1872.4|1871.2|1874.9|1873.7|1875.4|1874.2|1864.9|1863.7|2233
1655215200000|2022-06-14 14:00:00|1874.4|1873.2|1867.6|1866.4|1876.6|1875.4|1862.4|1861.2|2798
1655218800000|2022-06-14 15:00:00|1867.4|1866.2|1861.9|1860.7|1869.9|1868.7|1861.4|1860.2|4583
1655222400000|2022-06-14 16:00:00|1861.4|1860.2|1860.1|1858.9|1861.4|1860.2|1856.4|1855.2|1882
1655226000000|2022-06-14 17:00:00|1860.4|1859.2|1857.9|1856.7|1866.9|1865.7|1854.9|1853.7|1718
1655229600000|2022-06-14 18:00:00|1858.4|1857.2|1857.9|1856.7|1861.9|1860.7|1856.4|1855.2|873
1655233200000|2022-06-14 19:00:00|1858.1|1856.9|1865.9|1864.7|1865.9|1864.7|1853.4|1852.2|2813
1655236800000|2022-06-14 20:00:00|1865.4|1864.2|1866.6|1864.6|1866.7|1864.7|1863.4|1862.2|478
1655240400000|2022-06-14 21:00:00|1866.3|1864.3|1866.5|1864.5|1866.8|1864.8|1866|1864|3
1655244000000|2022-06-14 22:00:00|1866.9|1864.9|1869.2|1867.2|1870.2|1868.2|1866.9|1864.9|0
1655247600000|2022-06-14 23:00:00|1869.1|1867.1|1873.9|1872.7|1874.9|1873.7|1865.4|1863.4|2773
1655251200000|2022-06-15 00:00:00|1873.7|1872.9|1865.2|1864.4|1877.2|1876.4|1863.2|1862.4|12766
1655254800000|2022-06-15 01:00:00|1865.4|1864.6|1865.6|1864.8|1869.1|1868.3|1863.2|1862.4|6325
1655258400000|2022-06-15 02:00:00|1866.1|1865.3|1862.8|1862|1868.1|1867.3|1862.1|1861.3|4774
1655262000000|2022-06-15 03:00:00|1863.1|1862.3|1862.6|1861.8|1864.1|1863.3|1861.6|1860.8|4375
1655265600000|2022-06-15 04:00:00|1862.1|1861.3|1860.1|1859.3|1863.1|1862.3|1859.8|1859|4894
1655269200000|2022-06-15 05:00:00|1860.6|1859.8|1855.1|1854.3|1860.6|1859.8|1855.1|1854.3|13622
1655272800000|2022-06-15 06:00:00|1854.6|1853.8|1856|1854|1859.9|1857.9|1852.1|1851.3|8302
1655276400000|2022-06-15 07:00:00|1856.2|1854.2|1857.3|1856.1|1858.8|1857.6|1851.3|1850.1|3774
1655280000000|2022-06-15 08:00:00|1856.8|1855.6|1857.3|1856.1|1862.8|1861.6|1855.8|1854.6|1159
1655283600000|2022-06-15 09:00:00|1856.8|1855.6|1857.3|1856.1|1858.8|1857.6|1853.3|1852.1|1429
1655287200000|2022-06-15 10:00:00|1856.8|1855.6|1854.3|1853.1|1857.3|1856.1|1853.3|1852.1|594
1655290800000|2022-06-15 11:00:00|1854.5|1853.3|1859.8|1858.6|1860.3|1859.1|1852.8|1851.6|1090
1655294400000|2022-06-15 12:00:00|1859.5|1858.3|1859.8|1858.6|1860.3|1859.1|1855.5|1854.3|1346
1655298000000|2022-06-15 13:00:00|1860|1858.8|1863.3|1862.1|1864.8|1863.6|1856.8|1855.6|3016
1655301600000|2022-06-15 14:00:00|1862.8|1861.6|1860.8|1859.6|1865.3|1864.1|1858.3|1857.1|1650
1655305200000|2022-06-15 15:00:00|1860.3|1859.1|1858.3|1857.1|1861.3|1860.1|1856.3|1855.1|1139
1655308800000|2022-06-15 16:00:00|1857.8|1856.6|1853.3|1852.1|1859.8|1858.6|1853.3|1852.1|778
1655312400000|2022-06-15 17:00:00|1853.8|1852.6|1859.5|1858.3|1860|1858.8|1853.3|1852.1|586
1655316000000|2022-06-15 18:00:00|1859.3|1858.1|1858.5|1857.3|1867.5|1866.3|1844.8|1843.6|5535
1655319600000|2022-06-15 19:00:00|1858.3|1857.1|1866.5|1865.3|1873.8|1872.6|1858|1856.8|4689
1655323200000|2022-06-15 20:00:00|1866.3|1865.1|1867.1|1865.1|1868.5|1866.5|1864.8|1863.6|441
1655326800000|2022-06-15 21:00:00|1867.4|1865.4|1868.9|1866.9|1869|1867|1867.1|1865.1|1
1655330400000|2022-06-15 22:00:00|1869.8|1867.8|1876.7|1874.7|1878.7|1876.7|1869.5|1867.5|0
1655334000000|2022-06-15 23:00:00|1877.1|1875.1|1882.3|1881.1|1883.4|1882.1|1874.2|1872.2|1912
1655337600000|2022-06-16 00:00:00|1882.1|1881.3|1890.1|1889.3|1893.6|1892.8|1878.1|1877.3|12014
1655341200000|2022-06-16 01:00:00|1889.6|1888.8|1885.6|1884.8|1893.6|1892.8|1883.1|1882.3|6013
1655344800000|2022-06-16 02:00:00|1885.1|1884.3|1880.3|1879.5|1887.6|1886.8|1877.6|1876.8|3894
1655348400000|2022-06-16 03:00:00|1880.6|1879.8|1875.6|1874.8|1882.6|1881.8|1874.1|1873.3|2689
1655352000000|2022-06-16 04:00:00|1876.1|1875.3|1871.6|1870.8|1877.6|1876.8|1871.6|1870.8|3924
1655355600000|2022-06-16 05:00:00|1871.1|1870.3|1867.1|1866.3|1872.1|1871.3|1865.1|1864.3|8178
1655359200000|2022-06-16 06:00:00|1867.6|1866.8|1864.1|1862.1|1870.7|1868.7|1861.7|1859.7|4237
1655362800000|2022-06-16 07:00:00|1863.9|1861.9|1835.5|1834.3|1864.5|1862.5|1821.8|1820.6|7742
1655366400000|2022-06-16 08:00:00|1835.3|1834.1|1828.8|1827.6|1843.3|1842.1|1828.8|1827.6|2323
1655370000000|2022-06-16 09:00:00|1828.5|1827.3|1827.3|1826.1|1830|1828.8|1821.3|1820.1|2518
1655373600000|2022-06-16 10:00:00|1827|1825.8|1819.8|1818.6|1829.8|1828.6|1819.8|1818.6|1593
1655377200000|2022-06-16 11:00:00|1820|1818.8|1819.8|1818.6|1824.3|1823.1|1817.3|1816.1|1866
1655380800000|2022-06-16 12:00:00|1819.5|1818.3|1825.8|1824.6|1828.3|1827.1|1819.3|1818.1|2425
1655384400000|2022-06-16 13:00:00|1826.3|1825.1|1815.8|1814.6|1827.3|1826.1|1814.8|1813.6|6319
1655388000000|2022-06-16 14:00:00|1815.3|1814.1|1812.8|1811.6|1816.8|1815.6|1810.3|1809.1|3520
1655391600000|2022-06-16 15:00:00|1813.3|1812.1|1817.8|1816.6|1822.3|1821.1|1813|1811.8|3191
1655395200000|2022-06-16 16:00:00|1817.5|1816.3|1819.8|1818.6|1821.8|1820.6|1814.8|1813.6|1804
1655398800000|2022-06-16 17:00:00|1819.3|1818.1|1818|1816.8|1825.3|1824.1|1817.8|1816.6|1805
1655402400000|2022-06-16 18:00:00|1817.8|1816.6|1813.3|1812.1|1819.8|1818.6|1811.8|1810.6|1165
1655406000000|2022-06-16 19:00:00|1813.8|1812.6|1815.8|1814.6|1819.8|1818.6|1812.8|1811.6|2348
1655409600000|2022-06-16 20:00:00|1816.3|1815.1|1820.9|1818.9|1821.8|1819.8|1815.3|1814.1|287
1655413200000|2022-06-16 21:00:00|1820.8|1818.8|1821.1|1819.1|1821.4|1819.4|1820.7|1818.7|2
1655416800000|2022-06-16 22:00:00|1821.4|1819.4|1823.4|1821.4|1824.6|1822.6|1821.4|1819.4|0
1655420400000|2022-06-16 23:00:00|1823.7|1821.7|1827.3|1826.1|1829.3|1828.1|1819.8|1817.8|2669
1655424000000|2022-06-17 00:00:00|1827.1|1826.3|1824.6|1823.8|1832.1|1831.3|1813.6|1812.8|17129
1655427600000|2022-06-17 01:00:00|1824.1|1823.3|1828.1|1827.3|1829.1|1828.3|1823.6|1822.8|6781
1655431200000|2022-06-17 02:00:00|1828.6|1827.8|1831.1|1830.3|1844.6|1843.8|1825.1|1824.3|8747
1655434800000|2022-06-17 03:00:00|1831.6|1830.8|1832.6|1831.8|1840.6|1839.8|1829.6|1828.8|7741
1655438400000|2022-06-17 04:00:00|1833.1|1832.3|1839.1|1838.3|1842.1|1841.3|1832.1|1831.3|7711
1655442000000|2022-06-17 05:00:00|1839.6|1838.8|1835.1|1834.3|1843.1|1842.3|1835.1|1834.3|14883
1655445600000|2022-06-17 06:00:00|1834.6|1833.8|1831.5|1829.5|1835.6|1834.8|1826.1|1825.3|8218
1655449200000|2022-06-17 07:00:00|1831.4|1829.4|1834.8|1833.6|1836.4|1835.1|1827|1825|2076
1655452800000|2022-06-17 08:00:00|1834.5|1833.3|1842.8|1841.6|1844.8|1843.6|1833.3|1832.1|1670
1655456400000|2022-06-17 09:00:00|1843|1841.8|1843.8|1842.6|1846.8|1845.6|1837.8|1836.6|1976
1655460000000|2022-06-17 10:00:00|1843.5|1842.3|1841.8|1840.6|1845.3|1844.1|1841.3|1840.1|1104
1655463600000|2022-06-17 11:00:00|1841.5|1840.3|1841.8|1840.6|1845.3|1844.1|1839.3|1838.1|1224
1655467200000|2022-06-17 12:00:00|1841.3|1840.1|1835.8|1834.6|1843.3|1842.1|1835|1833.8|1433
1655470800000|2022-06-17 13:00:00|1835.3|1834.1|1839.8|1838.6|1842.3|1841.1|1830.8|1829.6|3301
1655474400000|2022-06-17 14:00:00|1840|1838.8|1830.8|1829.6|1840.3|1839.1|1826.8|1825.6|2892
1655478000000|2022-06-17 15:00:00|1830.3|1829.1|1832.3|1831.1|1840.3|1839.1|1828.3|1827.1|2828
1655481600000|2022-06-17 16:00:00|1832|1830.8|1836.8|1835.6|1837.3|1836.1|1830.8|1829.6|964
1655485200000|2022-06-17 17:00:00|1836.3|1835.1|1839.3|1838.1|1844.3|1843.1|1835.8|1834.6|977
1655488800000|2022-06-17 18:00:00|1839.8|1838.6|1838.3|1837.1|1843.3|1842.1|1837.3|1836.1|1354
1655492400000|2022-06-17 19:00:00|1838.5|1837.3|1832.8|1831.6|1839.8|1838.6|1831.8|1830.6|2586
1655496000000|2022-06-17 20:00:00|1833|1831.8|1835.4|1833.4|1837.3|1836.1|1832.8|1831.6|326
1655676000000|2022-06-19 22:00:00|1839.1|1837.1|1842.9|1840.9|1842.9|1840.9|1837.9|1835.9|0
1655679600000|2022-06-19 23:00:00|1843|1841|1846.3|1845.1|1847.8|1846.6|1840.5|1838.5|3914
1655683200000|2022-06-20 00:00:00|1846.1|1845.3|1829.1|1828.3|1846.1|1845.3|1828.6|1827.8|9687
1655686800000|2022-06-20 01:00:00|1829.6|1828.8|1811.6|1810.8|1830.1|1829.3|1811.1|1810.3|7305
1655690400000|2022-06-20 02:00:00|1811.8|1811|1813.1|1812.3|1814.6|1813.8|1807.6|1806.8|3959
1655694000000|2022-06-20 03:00:00|1813.6|1812.8|1815.1|1814.3|1818.6|1817.8|1810.1|1809.3|5737
1655697600000|2022-06-20 04:00:00|1814.6|1813.8|1813.6|1812.8|1818.6|1817.8|1813.1|1812.3|4829
1655701200000|2022-06-20 05:00:00|1814.1|1813.3|1818.6|1817.8|1818.6|1817.8|1812.6|1811.8|8443
1655704800000|2022-06-20 06:00:00|1819.1|1818.3|1826.3|1824.3|1827.9|1825.9|1818.6|1817.8|4781
1655708400000|2022-06-20 07:00:00|1826.2|1824.2|1824.8|1823.6|1827.7|1825.7|1821.2|1819.2|1710
1655712000000|2022-06-20 08:00:00|1825.3|1824.1|1826.8|1825.6|1829.3|1828.1|1823.3|1822.1|1899
1655715600000|2022-06-20 09:00:00|1826.5|1825.3|1828.8|1827.6|1828.8|1827.6|1823.8|1822.6|986
1655719200000|2022-06-20 10:00:00|1829.3|1828.1|1829.8|1828.6|1831.3|1830.1|1827.8|1826.6|1177
1655722800000|2022-06-20 11:00:00|1830.3|1829.1|1832.8|1831.6|1833.3|1832.1|1829.3|1828.1|838
1655726400000|2022-06-20 12:00:00|1833.3|1832.1|1830.3|1829.1|1833.3|1832.1|1829.8|1828.6|791
1655730000000|2022-06-20 13:00:00|1830|1828.8|1832.3|1831.1|1832.8|1831.6|1828.8|1827.6|982
1655733600000|2022-06-20 14:00:00|1832|1830.8|1833|1831.8|1833.5|1832.3|1831.3|1830.1|448
1655737200000|2022-06-20 15:00:00|1832.8|1831.6|1837.8|1836.6|1838.8|1837.6|1832.8|1831.6|533
1655740800000|2022-06-20 16:00:00|1838.3|1837.1|1837|1835.8|1838.3|1837.1|1836.8|1835.6|347
1655744400000|2022-06-20 17:00:00|1836.8|1835.6|1837.3|1836.1|1837.3|1836.1|1836.3|1835.1|28
1655748000000|2022-06-20 18:00:00|1837|1835.8|1837|1835.8|1837.3|1836.1|1836.8|1835.6|17
1655751600000|2022-06-20 19:00:00|1836.8|1835.6|1837|1835.8|1837.3|1836.1|1836.8|1835.6|29
1655755200000|2022-06-20 20:00:00|1836.8|1835.6|1837.4|1835.4|1837.6|1835.8|1835.5|1834.3|45
1655758800000|2022-06-20 21:00:00|1837.8|1835.8|1837.1|1835.1|1837.8|1835.8|1837.1|1835.1|11
1655762400000|2022-06-20 22:00:00|1836.7|1834.7|1837.2|1835.2|1838|1836|1835.4|1833.4|0
1655766000000|2022-06-20 23:00:00|1837.1|1835.1|1842.3|1841.1|1847.8|1846.6|1836|1834|2525
1655769600000|2022-06-21 00:00:00|1842.1|1841.3|1850.1|1849.3|1851.1|1850.3|1834.6|1833.8|9717
1655773200000|2022-06-21 01:00:00|1849.6|1848.8|1850.6|1849.8|1852.1|1851.3|1844.6|1843.8|5339
1655776800000|2022-06-21 02:00:00|1851.1|1850.3|1850.7|1849.9|1852.6|1851.8|1848.2|1847.4|2411
1655780400000|2022-06-21 03:00:00|1850.9|1850.1|1857.7|1856.9|1858.2|1857.4|1849.7|1848.9|5178
1655784000000|2022-06-21 04:00:00|1858.2|1857.4|1863.2|1862.4|1863.2|1862.4|1857.7|1856.9|4716
1655787600000|2022-06-21 05:00:00|1863.7|1862.9|1856.7|1855.9|1863.7|1862.9|1856.2|1855.4|10637
1655791200000|2022-06-21 06:00:00|1856.2|1855.4|1857.1|1855.1|1859.2|1858.4|1854|1852|4964
1655794800000|2022-06-21 07:00:00|1857|1855|1864.9|1863.7|1865.4|1864.2|1856.6|1854.6|2011
1655798400000|2022-06-21 08:00:00|1864.4|1863.2|1867.9|1866.7|1868.4|1867.2|1864.4|1863.2|1704
1655802000000|2022-06-21 09:00:00|1867.6|1866.4|1865.9|1864.7|1868.9|1867.7|1864.9|1863.7|1216
1655805600000|2022-06-21 10:00:00|1866.4|1865.2|1867.9|1866.7|1867.9|1866.7|1864.4|1863.2|771
1655809200000|2022-06-21 11:00:00|1867.4|1866.2|1865.6|1864.4|1867.9|1866.7|1864.9|1863.7|832
1655812800000|2022-06-21 12:00:00|1865.9|1864.7|1863.9|1862.7|1866.6|1865.4|1863.9|1862.7|735
1655816400000|2022-06-21 13:00:00|1863.4|1862.2|1870.9|1869.7|1871.4|1870.2|1863.4|1862.2|2559
1655820000000|2022-06-21 14:00:00|1871.4|1870.2|1872.4|1871.2|1872.9|1871.7|1868.9|1867.7|1975
1655823600000|2022-06-21 15:00:00|1872.1|1870.9|1868.9|1867.7|1872.6|1871.4|1868.4|1867.2|1305
1655827200000|2022-06-21 16:00:00|1869.4|1868.2|1872.9|1871.7|1872.9|1871.7|1868.4|1867.2|548
1655830800000|2022-06-21 17:00:00|1873.4|1872.2|1871.4|1870.2|1873.9|1872.7|1870.9|1869.7|681
1655834400000|2022-06-21 18:00:00|1870.9|1869.7|1874.9|1873.7|1875.4|1874.2|1870.4|1869.2|649
1655838000000|2022-06-21 19:00:00|1875.1|1873.9|1875.4|1874.2|1877.9|1876.7|1874.4|1873.2|1663
1655841600000|2022-06-21 20:00:00|1875.1|1873.9|1877.8|1875.8|1877.9|1875.9|1874.9|1873.7|124
1655845200000|2022-06-21 21:00:00|1876.7|1874.7|1877.7|1875.7|1878.3|1876.3|1876.7|1874.7|3
1655848800000|2022-06-21 22:00:00|1877.2|1875.2|1877.8|1875.8|1878.9|1876.9|1876.1|1874.1|0
1655852400000|2022-06-21 23:00:00|1878|1876|1871.4|1870.2|1878.4|1876.4|1869.1|1867.9|1825
1655856000000|2022-06-22 00:00:00|1871.2|1870.4|1859.2|1858.4|1872.2|1871.4|1857.2|1856.4|8846
1655859600000|2022-06-22 01:00:00|1858.7|1857.9|1858.7|1857.9|1863.7|1862.9|1854.2|1853.4|4626
1655863200000|2022-06-22 02:00:00|1859.2|1858.4|1856.2|1855.4|1861.2|1860.4|1855.7|1854.9|2460
1655866800000|2022-06-22 03:00:00|1855.9|1855.1|1858.2|1857.4|1858.2|1857.4|1852.7|1851.9|3301
1655870400000|2022-06-22 04:00:00|1857.7|1856.9|1857.9|1857.1|1859.2|1858.4|1855.2|1854.4|3806
1655874000000|2022-06-22 05:00:00|1857.7|1856.9|1852.7|1851.9|1859.2|1858.4|1852.2|1851.4|6984
1655877600000|2022-06-22 06:00:00|1852.2|1851.4|1855|1853|1855.7|1854.4|1851.2|1849.5|5099
1655881200000|2022-06-22 07:00:00|1854.7|1852.7|1846.4|1845.2|1854.9|1852.9|1844.9|1843.1|1987
1655884800000|2022-06-22 08:00:00|1846.6|1845.4|1846.9|1845.7|1848.9|1847.7|1842.4|1841.2|1548
1655888400000|2022-06-22 09:00:00|1846.6|1845.4|1846.9|1845.7|1849.4|1848.2|1844.9|1843.7|755
1655892000000|2022-06-22 10:00:00|1846.4|1845.2|1849.9|1848.7|1851.4|1850.2|1845.9|1844.7|492
1655895600000|2022-06-22 11:00:00|1850.4|1849.2|1848.9|1847.7|1855.4|1854.2|1848.9|1847.7|1427
1655899200000|2022-06-22 12:00:00|1849.1|1847.9|1848.4|1847.2|1850.9|1849.7|1845.4|1844.2|824
1655902800000|2022-06-22 13:00:00|1847.9|1846.7|1858.4|1857.2|1861.9|1860.7|1846.9|1845.7|2730
1655906400000|2022-06-22 14:00:00|1858.6|1857.4|1866.4|1865.2|1869.9|1868.7|1856.4|1855.2|2744
1655910000000|2022-06-22 15:00:00|1866.1|1864.9|1858.9|1857.7|1867.9|1866.7|1858.4|1857.2|2459
1655913600000|2022-06-22 16:00:00|1858.6|1857.4|1864.1|1862.9|1864.4|1863.2|1857.4|1856.2|1279
1655917200000|2022-06-22 17:00:00|1864.4|1863.2|1866.9|1865.7|1867.9|1866.7|1861.9|1860.7|319
1655920800000|2022-06-22 18:00:00|1867.1|1865.9|1867.1|1865.9|1870.9|1869.7|1864.9|1863.7|450
1655924400000|2022-06-22 19:00:00|1866.9|1865.7|1859.9|1858.7|1867.9|1866.7|1859.9|1858.7|1494
1655928000000|2022-06-22 20:00:00|1860.4|1859.2|1858.5|1856.5|1861.4|1860.2|1858.3|1856.3|201
1655931600000|2022-06-22 21:00:00|1859.2|1857.2|1858.5|1856.5|1859.3|1857.3|1858.2|1856.2|2
1655935200000|2022-06-22 22:00:00|1858.9|1856.9|1856.9|1854.9|1858.9|1856.9|1855.4|1853.4|0
1655938800000|2022-06-22 23:00:00|1856.8|1854.8|1851.9|1850.7|1856.8|1854.8|1846.5|1844.5|2235
1655942400000|2022-06-23 00:00:00|1851.7|1850.9|1864.2|1863.4|1868.2|1867.4|1850.2|1849.4|10315
1655946000000|2022-06-23 01:00:00|1863.7|1862.9|1851.7|1850.9|1864.2|1863.4|1850.2|1849.4|6257
1655949600000|2022-06-23 02:00:00|1852.2|1851.4|1851.2|1850.4|1856.2|1855.4|1850.4|1849.6|3061
1655953200000|2022-06-23 03:00:00|1850.7|1849.9|1849.7|1848.9|1854.7|1853.9|1849.7|1848.9|2543
1655956800000|2022-06-23 04:00:00|1849.2|1848.4|1851.2|1850.4|1855.7|1854.9|1846.2|1845.4|3692
1655960400000|2022-06-23 05:00:00|1851.7|1850.9|1851.2|1850.4|1854.7|1853.9|1849.2|1848.4|5516
1655964000000|2022-06-23 06:00:00|1850.7|1849.9|1851.5|1849.5|1853.2|1851.2|1848.2|1847.4|3495
1655967600000|2022-06-23 07:00:00|1851.6|1849.6|1842.9|1841.7|1851.8|1849.8|1841.9|1840.7|1164
1655971200000|2022-06-23 08:00:00|1842.6|1841.4|1846.4|1845.2|1851.4|1850.2|1841.9|1840.7|1538
1655974800000|2022-06-23 09:00:00|1846.9|1845.7|1851.9|1850.7|1852.4|1851.2|1846.4|1845.2|515
1655978400000|2022-06-23 10:00:00|1852.4|1851.2|1858.4|1857.2|1858.9|1857.7|1851.4|1850.2|812
1655982000000|2022-06-23 11:00:00|1858.9|1857.7|1859.9|1858.7|1860.9|1859.7|1856.4|1855.2|906
1655985600000|2022-06-23 12:00:00|1859.6|1858.4|1853.9|1852.7|1859.9|1858.7|1851.9|1850.7|2323
1655989200000|2022-06-23 13:00:00|1853.6|1852.4|1851.9|1850.7|1856.1|1854.9|1847.4|1846.2|3573
1655992800000|2022-06-23 14:00:00|1852.9|1851.7|1854.9|1853.7|1855.9|1854.7|1848.1|1846.9|2511
1655996400000|2022-06-23 15:00:00|1852.9|1851.7|1848.9|1847.7|1855.9|1854.7|1848.4|1847.2|1269
1656000000000|2022-06-23 16:00:00|1848.4|1847.2|1843.9|1842.7|1849.1|1847.9|1842.9|1841.7|1023
1656003600000|2022-06-23 17:00:00|1843.4|1842.2|1847.9|1846.7|1848.4|1847.2|1841.9|1840.7|463
1656007200000|2022-06-23 18:00:00|1848.4|1847.2|1850.4|1849.2|1851.4|1850.2|1846.9|1845.7|721
1656010800000|2022-06-23 19:00:00|1850.1|1848.9|1857.1|1855.9|1857.4|1856.2|1849.4|1848.2|1145
1656014400000|2022-06-23 20:00:00|1856.9|1855.7|1853.7|1851.7|1856.9|1855.7|1852.9|1850.9|143
1656018000000|2022-06-23 21:00:00|1853.8|1851.8|1854.3|1852.3|1854.3|1852.3|1853.4|1851.4|4
1656021600000|2022-06-23 22:00:00|1853.9|1851.9|1857|1855|1857.1|1855.1|1853|1851|0
1656025200000|2022-06-23 23:00:00|1857.1|1855.1|1851.9|1850.7|1858.1|1856.1|1850.1|1848.9|1738
1656028800000|2022-06-24 00:00:00|1851.7|1850.9|1855.7|1854.9|1856.4|1855.6|1846.7|1845.9|7613
1656032400000|2022-06-24 01:00:00|1855.2|1854.4|1856.2|1855.4|1859.2|1858.4|1851.7|1850.9|4659
1656036000000|2022-06-24 02:00:00|1856.7|1855.9|1861.7|1860.9|1864.2|1863.4|1856.7|1855.9|4153
1656039600000|2022-06-24 03:00:00|1861.2|1860.4|1861.2|1860.4|1862.7|1861.9|1859.7|1858.9|4576
1656043200000|2022-06-24 04:00:00|1861.4|1860.6|1862.7|1861.9|1865.2|1864.4|1861.4|1860.6|3973
1656046800000|2022-06-24 05:00:00|1863.2|1862.4|1866.2|1865.4|1867.2|1866.4|1862.7|1861.9|8280
1656050400000|2022-06-24 06:00:00|1866.7|1865.9|1864.2|1862.2|1867.9|1865.9|1864.2|1862.2|3867
1656054000000|2022-06-24 07:00:00|1864.3|1862.3|1866.9|1865.7|1868.4|1867.2|1861.7|1859.7|1093
1656057600000|2022-06-24 08:00:00|1867.1|1865.9|1870.4|1869.2|1871.4|1870.2|1865.4|1864.2|973
1656061200000|2022-06-24 09:00:00|1870.1|1868.9|1872.4|1871.2|1872.4|1871.2|1867.9|1866.7|1181
1656064800000|2022-06-24 10:00:00|1872.1|1870.9|1873.4|1872.2|1873.9|1872.7|1871.9|1870.7|868
1656068400000|2022-06-24 11:00:00|1873.9|1872.7|1873.9|1872.7|1874.9|1873.7|1872.4|1871.2|1145
1656072000000|2022-06-24 12:00:00|1873.4|1872.2|1872.6|1871.4|1874.9|1873.7|1871.4|1870.2|554
1656075600000|2022-06-24 13:00:00|1872.4|1871.2|1879.9|1878.7|1880.4|1879.2|1872.4|1871.2|2155
1656079200000|2022-06-24 14:00:00|1880.9|1879.7|1886.9|1885.7|1887.4|1886.2|1880.4|1879.2|3542
1656082800000|2022-06-24 15:00:00|1887.1|1885.9|1887.4|1886.2|1887.9|1886.7|1884.9|1883.7|1577
1656086400000|2022-06-24 16:00:00|1886.9|1885.7|1887.9|1886.7|1888.9|1887.7|1886.4|1885.2|1110
1656090000000|2022-06-24 17:00:00|1887.6|1886.4|1888.9|1887.7|1889.6|1888.4|1886.9|1885.7|1045
1656093600000|2022-06-24 18:00:00|1889.1|1887.9|1890.6|1889.4|1890.9|1889.7|1888.4|1887.2|723
1656097200000|2022-06-24 19:00:00|1890.9|1889.7|1897.1|1895.9|1897.1|1895.9|1889.4|1888.2|1425
1656100800000|2022-06-24 20:00:00|1896.9|1895.7|1895.7|1893.7|1896.9|1895.7|1892.9|1891.7|228
1656280800000|2022-06-26 22:00:00|1895.8|1893.8|1894.1|1892.1|1896.6|1894.6|1892.1|1890.1|0
1656284400000|2022-06-26 23:00:00|1894.2|1892.2|1886.4|1885.2|1896.5|1894.5|1885.4|1884.2|1905
1656288000000|2022-06-27 00:00:00|1886.2|1885.4|1876.7|1875.9|1887.2|1886.4|1876.7|1875.9|9328
1656291600000|2022-06-27 01:00:00|1877.2|1876.4|1882.7|1881.9|1882.7|1881.9|1876.2|1875.4|5999
1656295200000|2022-06-27 02:00:00|1882.2|1881.4|1885.2|1884.4|1886.7|1885.9|1879.7|1878.9|5116
1656298800000|2022-06-27 03:00:00|1884.9|1884.1|1882.7|1881.9|1885.2|1884.4|1881.7|1880.9|5620
1656302400000|2022-06-27 04:00:00|1883.2|1882.4|1885.7|1884.9|1886.7|1885.9|1882.7|1881.9|4384
1656306000000|2022-06-27 05:00:00|1886.2|1885.4|1887.2|1886.4|1889.2|1888.4|1883.2|1882.4|10780
1656309600000|2022-06-27 06:00:00|1886.7|1885.9|1883.5|1881.5|1887.2|1886.4|1882.2|1880.3|4849
1656313200000|2022-06-27 07:00:00|1883.2|1881.2|1894.9|1893.7|1895.4|1894.2|1882.5|1880.5|2090
1656316800000|2022-06-27 08:00:00|1895.1|1893.9|1890.9|1889.7|1897.4|1896.2|1889.9|1888.7|1616
1656320400000|2022-06-27 09:00:00|1891.1|1889.9|1890.9|1889.7|1892.9|1891.7|1888.9|1887.7|523
1656324000000|2022-06-27 10:00:00|1891.4|1890.2|1890.4|1889.2|1891.4|1890.2|1888.4|1887.2|543
1656327600000|2022-06-27 11:00:00|1890.1|1888.9|1887.9|1886.7|1891.9|1890.7|1887.9|1886.7|1855
1656331200000|2022-06-27 12:00:00|1887.4|1886.2|1886.9|1885.7|1888.4|1887.2|1884.4|1883.2|901
1656334800000|2022-06-27 13:00:00|1887.4|1886.2|1879.1|1877.9|1887.9|1886.7|1876.9|1875.7|2055
1656338400000|2022-06-27 14:00:00|1879.4|1878.2|1885.9|1884.7|1886.4|1885.2|1877.9|1876.7|2722
1656342000000|2022-06-27 15:00:00|1886.1|1884.9|1885.9|1884.7|1886.9|1885.7|1882.9|1881.7|1908
1656345600000|2022-06-27 16:00:00|1885.4|1884.2|1884.4|1883.2|1885.9|1884.7|1880.9|1879.7|699
1656349200000|2022-06-27 17:00:00|1883.9|1882.7|1881.4|1880.2|1884.4|1883.2|1880.4|1879.2|477
1656352800000|2022-06-27 18:00:00|1880.9|1879.7|1882.9|1881.7|1884.4|1883.2|1880.1|1878.9|439
1656356400000|2022-06-27 19:00:00|1882.6|1881.4|1881.4|1880.2|1883.9|1882.7|1879.4|1878.2|1424
1656360000000|2022-06-27 20:00:00|1881.9|1880.7|1881.5|1879.5|1883.9|1882.7|1881.5|1879.5|174
1656363600000|2022-06-27 21:00:00|1881.6|1879.6|1881.4|1879.4|1881.9|1879.9|1881|1879|4
1656367200000|2022-06-27 22:00:00|1882|1880|1881.2|1879.2|1882.4|1880.4|1879.9|1877.9|0
1656370800000|2022-06-27 23:00:00|1881.3|1879.3|1885.4|1884.2|1886.4|1885.2|1878.5|1876.5|2687
1656374400000|2022-06-28 00:00:00|1885.2|1884.4|1898.2|1897.4|1898.2|1897.4|1885.2|1884.4|9120
1656378000000|2022-06-28 01:00:00|1898.7|1897.9|1889.2|1888.4|1900.7|1899.9|1888.7|1887.9|6824
1656381600000|2022-06-28 02:00:00|1889.7|1888.9|1890.2|1889.4|1892.7|1891.9|1888.7|1887.9|2689
1656385200000|2022-06-28 03:00:00|1889.7|1888.9|1896.2|1895.4|1896.7|1895.9|1889.7|1888.9|2947
1656388800000|2022-06-28 04:00:00|1896.7|1895.9|1899.2|1898.4|1902.2|1901.4|1896.7|1895.9|5349
1656392400000|2022-06-28 05:00:00|1899.7|1898.9|1904.7|1903.9|1904.7|1903.9|1899.2|1898.4|9889
1656396000000|2022-06-28 06:00:00|1902|1901.2|1907.1|1905.1|1909.5|1907.5|1902|1901.2|6781
1656399600000|2022-06-28 07:00:00|1907.3|1905.3|1908.7|1907.5|1915.7|1913.7|1905.9|1903.9|1441
1656403200000|2022-06-28 08:00:00|1908.9|1907.7|1913.7|1912.5|1914.2|1913|1908.7|1907.5|1260
1656406800000|2022-06-28 09:00:00|1913.9|1912.7|1916.7|1915.5|1919.2|1918|1913.9|1912.7|1241
1656410400000|2022-06-28 10:00:00|1917.2|1916|1918.7|1917.5|1919.2|1918|1915.7|1914.5|826
1656414000000|2022-06-28 11:00:00|1918.2|1917|1917.2|1916|1919.2|1918|1916.2|1915|602
1656417600000|2022-06-28 12:00:00|1916.9|1915.7|1915.2|1914|1917.7|1916.5|1913.7|1912.5|438
1656421200000|2022-06-28 13:00:00|1914.9|1913.7|1918.7|1917.5|1921.2|1920|1913.7|1912.5|1612
1656424800000|2022-06-28 14:00:00|1918.4|1917.2|1911.2|1910|1919.7|1918.5|1908.7|1907.5|1724
1656428400000|2022-06-28 15:00:00|1910.9|1909.7|1900.7|1899.5|1911.2|1910|1900.2|1899|1922
1656432000000|2022-06-28 16:00:00|1900.2|1899|1901.7|1900.5|1903.2|1902|1897.7|1896.5|809
1656435600000|2022-06-28 17:00:00|1901.4|1900.2|1897.7|1896.5|1901.4|1900.2|1896.2|1895|630
1656439200000|2022-06-28 18:00:00|1897.2|1896|1893.7|1892.5|1899.4|1898.2|1891.7|1890.5|1019
1656442800000|2022-06-28 19:00:00|1893.2|1892|1889.2|1888|1894.7|1893.5|1888.7|1887.5|1322
1656446400000|2022-06-28 20:00:00|1889.7|1888.5|1891|1889|1891.4|1890.2|1888.7|1887.5|312
1656450000000|2022-06-28 21:00:00|1890.9|1888.9|1891.3|1889.3|1891.3|1889.3|1890.6|1888.6|3
1656453600000|2022-06-28 22:00:00|1890.9|1888.9|1892.9|1890.9|1892.9|1890.9|1890.5|1888.5|0
1656457200000|2022-06-28 23:00:00|1893.1|1891.1|1890.2|1889|1893.8|1891.8|1887.7|1886.5|2474
1656460800000|2022-06-29 00:00:00|1890|1889.2|1893|1892.2|1898.5|1897.7|1888|1887.2|12577
1656464400000|2022-06-29 01:00:00|1892.5|1891.7|1893|1892.2|1897|1896.2|1890.5|1889.7|5022
1656468000000|2022-06-29 02:00:00|1892.5|1891.7|1892|1891.2|1894|1893.2|1891.5|1890.7|3566
1656471600000|2022-06-29 03:00:00|1891.5|1890.7|1891.5|1890.7|1892|1891.2|1888.5|1887.7|3227
1656475200000|2022-06-29 04:00:00|1891|1890.2|1889.5|1888.7|1893|1892.2|1889.5|1888.7|4342
1656478800000|2022-06-29 05:00:00|1890|1889.2|1891|1890.2|1894|1893.2|1889|1888.2|9884
1656482400000|2022-06-29 06:00:00|1891.5|1890.7|1883|1881|1892.5|1891.7|1882|1880|7611
1656486000000|2022-06-29 07:00:00|1882.8|1880.8|1884.7|1883.5|1889.9|1887.9|1881.8|1879.8|1742
1656489600000|2022-06-29 08:00:00|1884.9|1883.7|1887.7|1886.5|1889.2|1888|1884.2|1883|828
1656493200000|2022-06-29 09:00:00|1887.9|1886.7|1883.7|1882.5|1889.2|1888|1883.2|1882|1140
1656496800000|2022-06-29 10:00:00|1884.2|1883|1886.7|1885.5|1887.7|1886.5|1883.7|1882.5|803
1656500400000|2022-06-29 11:00:00|1887.2|1886|1891.7|1890.5|1892.2|1891|1884.2|1883|716
1656504000000|2022-06-29 12:00:00|1891.9|1890.7|1890.2|1889|1894.2|1893|1888.2|1887|1757
1656507600000|2022-06-29 13:00:00|1890.4|1889.2|1894.7|1893.5|1897.2|1896|1886.7|1885.5|2552
1656511200000|2022-06-29 14:00:00|1894.2|1893|1891.7|1890.5|1897.2|1896|1889.7|1888.5|1960
1656514800000|2022-06-29 15:00:00|1891.2|1890|1890.7|1889.5|1892.4|1891.2|1887.7|1886.5|1014
1656518400000|2022-06-29 16:00:00|1890.4|1889.2|1889.2|1888|1890.9|1889.7|1886.7|1885.5|1273
1656522000000|2022-06-29 17:00:00|1888.9|1887.7|1890.7|1889.5|1891.2|1890|1887.7|1886.5|761
1656525600000|2022-06-29 18:00:00|1891.2|1890|1889.7|1888.5|1893.2|1892|1888.2|1887|661
1656529200000|2022-06-29 19:00:00|1889.4|1888.2|1887.7|1886.5|1892.2|1891|1887.2|1886|1047
1656532800000|2022-06-29 20:00:00|1887.2|1886|1888.8|1886.8|1889.7|1888.5|1887.2|1886|213
1656536400000|2022-06-29 21:00:00|1888.9|1886.9|1888.8|1886.8|1889|1887|1888.7|1886.7|5
1656540000000|2022-06-29 22:00:00|1889.3|1887.3|1889.3|1887.3|1889.6|1887.6|1887.2|1885.2|0
1656543600000|2022-06-29 23:00:00|1889|1887|1889.2|1888|1890.2|1889|1884.9|1883.4|1843
1656547200000|2022-06-30 00:00:00|1889|1888.2|1885.5|1884.7|1891|1890.2|1877.5|1876.7|10522
1656550800000|2022-06-30 01:00:00|1885|1884.2|1877|1876.2|1885|1884.2|1876.5|1875.7|5598
1656554400000|2022-06-30 02:00:00|1877.5|1876.7|1878.5|1877.7|1882|1881.2|1877|1876.2|2743
1656558000000|2022-06-30 03:00:00|1879|1878.2|1870|1869.2|1880.5|1879.7|1869.5|1868.7|5884
1656561600000|2022-06-30 04:00:00|1870.5|1869.7|1872|1871.2|1872|1871.2|1867.5|1866.7|6062
1656565200000|2022-06-30 05:00:00|1871.5|1870.7|1870|1869.2|1872.5|1871.7|1866.5|1865.7|20391
1656568800000|2022-06-30 06:00:00|1870.5|1869.7|1864|1862|1873|1872.2|1862.2|1860.2|7974
1656572400000|2022-06-30 07:00:00|1864.6|1862.6|1861.7|1860.5|1865.7|1863.7|1858.4|1856.4|1813
1656576000000|2022-06-30 08:00:00|1861.9|1860.7|1864.7|1863.5|1867.2|1866|1860.7|1859.5|1907
1656579600000|2022-06-30 09:00:00|1864.2|1863|1864.2|1863|1865.2|1864|1858.7|1857.5|1124
1656583200000|2022-06-30 10:00:00|1863.9|1862.7|1860.2|1859|1864.2|1863|1858.2|1857|751
1656586800000|2022-06-30 11:00:00|1859.7|1858.5|1856.7|1855.5|1860.2|1859|1855.7|1854.5|1137
1656590400000|2022-06-30 12:00:00|1856.2|1855|1856.2|1855|1862.2|1861|1855.2|1854|2114
1656594000000|2022-06-30 13:00:00|1855.9|1854.7|1853.7|1852.5|1859.7|1858.5|1851.7|1850.5|2421
1656597600000|2022-06-30 14:00:00|1853.4|1852.2|1862.2|1861|1862.7|1861.5|1852.2|1851|2554
1656601200000|2022-06-30 15:00:00|1861.9|1860.7|1870.7|1869.5|1870.7|1869.5|1860.2|1859|2078
1656604800000|2022-06-30 16:00:00|1870.4|1869.2|1872.2|1871|1874.7|1873.5|1866.7|1865.5|1496
1656608400000|2022-06-30 17:00:00|1872.7|1871.5|1872.7|1871.5|1874.2|1873|1866.7|1865.5|918
1656612000000|2022-06-30 18:00:00|1873.2|1872|1866.4|1865.2|1873.2|1872|1865.7|1864.5|753
1656615600000|2022-06-30 19:00:00|1866.2|1865|1873.2|1872|1873.2|1872|1862.2|1861|2401
1656619200000|2022-06-30 20:00:00|1871.2|1870|1870.3|1868.3|1872.2|1871|1870.1|1868.1|274
1656622800000|2022-06-30 21:00:00|1870.8|1868.8|1870.5|1868.5|1870.8|1868.8|1870.2|1868.2|3
1656626400000|2022-06-30 22:00:00|1870.8|1868.8|1868.6|1866.6|1870.8|1868.8|1866.8|1864.8|0
1656630000000|2022-06-30 23:00:00|1868.7|1866.7|1872.7|1871.5|1872.7|1871.5|1865.7|1864|2291
1656633600000|2022-07-01 00:00:00|1872.5|1871.7|1867|1866.2|1881.5|1880.7|1865|1864.2|9686
1656637200000|2022-07-01 01:00:00|1867.2|1866.4|1859.5|1858.7|1868|1867.2|1857|1856.2|5708
1656640800000|2022-07-01 02:00:00|1859.2|1858.4|1851|1850.2|1863|1862.2|1850|1849.2|5020
1656644400000|2022-07-01 03:00:00|1850.7|1849.9|1843.5|1842.7|1851.5|1850.7|1842|1841.2|10493
1656648000000|2022-07-01 04:00:00|1843|1842.2|1841|1840.2|1846.5|1845.7|1839.5|1838.7|5903
1656651600000|2022-07-01 05:00:00|1841.2|1840.4|1844|1843.2|1845.5|1844.7|1835.5|1834.7|11457
1656655200000|2022-07-01 06:00:00|1843.5|1842.7|1840.3|1838.3|1843.5|1842.7|1837.8|1835.8|6133
1656658800000|2022-07-01 07:00:00|1840.1|1838.1|1843.9|1842.7|1846.2|1845|1834.8|1832.8|1341
1656662400000|2022-07-01 08:00:00|1844.2|1843|1852.2|1851|1854.2|1853|1842.7|1841.5|1641
1656666000000|2022-07-01 09:00:00|1851.9|1850.7|1856.7|1855.5|1856.9|1855.7|1851.2|1850|3068
1656669600000|2022-07-01 10:00:00|1856.9|1855.7|1850.7|1849.5|1857.2|1856|1849.7|1848.5|1435
1656673200000|2022-07-01 11:00:00|1850.4|1849.2|1846.7|1845.5|1851.2|1850|1846.2|1845|780
1656676800000|2022-07-01 12:00:00|1846.9|1845.7|1852.2|1851|1852.4|1851.2|1846.2|1845|808
1656680400000|2022-07-01 13:00:00|1852.4|1851.2|1859.7|1858.5|1862.2|1861|1850.7|1849.5|2761
1656684000000|2022-07-01 14:00:00|1860.7|1859.5|1851.7|1850.5|1862.2|1861|1846.7|1845.5|2976
1656687600000|2022-07-01 15:00:00|1851.2|1850|1856.7|1855.5|1861.2|1860|1850.7|1849.5|2086
1656691200000|2022-07-01 16:00:00|1856.9|1855.7|1860.2|1859|1863.2|1862|1855.2|1854|2013
1656694800000|2022-07-01 17:00:00|1860.7|1859.5|1868.2|1867|1868.7|1867.5|1860.2|1859|1217
1656698400000|2022-07-01 18:00:00|1867.9|1866.7|1872.2|1871|1873.2|1872|1866.2|1865|794
1656702000000|2022-07-01 19:00:00|1872.7|1871.5|1876.7|1875.5|1876.7|1875.5|1870.7|1869.5|1468
1656705600000|2022-07-01 20:00:00|1876.2|1875|1877.4|1876.2|1877.9|1876.7|1875.7|1874.5|467
1656885600000|2022-07-03 22:00:00|1874.8|1872.8|1874.5|1872.5|1874.9|1872.9|1872|1870|0
1656889200000|2022-07-03 23:00:00|1874.4|1872.4|1861.7|1860.5|1875.1|1873.1|1861.7|1860.5|3591
1656892800000|2022-07-04 00:00:00|1861.5|1860.7|1864|1863.2|1871|1870.2|1859|1858.2|16688
1656896400000|2022-07-04 01:00:00|1864.2|1863.4|1866|1865.2|1869.5|1868.7|1855.5|1854.7|9370
1656900000000|2022-07-04 02:00:00|1866.5|1865.7|1861.5|1860.7|1868.5|1867.7|1859|1858.2|3833
1656903600000|2022-07-04 03:00:00|1861.2|1860.4|1864|1863.2|1865|1864.2|1860|1859.2|3264
1656907200000|2022-07-04 04:00:00|1864.5|1863.7|1863|1862.2|1864.5|1863.7|1861.2|1860.4|2494
1656910800000|2022-07-04 05:00:00|1863.5|1862.7|1869|1868.2|1869.5|1868.7|1863|1862.2|7201
1656914400000|2022-07-04 06:00:00|1868.5|1867.7|1870.4|1868.4|1872.9|1870.9|1866.5|1865.7|4721
1656918000000|2022-07-04 07:00:00|1870.5|1868.5|1868.2|1867|1871.4|1870|1866.2|1865|1014
1656921600000|2022-07-04 08:00:00|1867.9|1866.7|1868.2|1867|1869.7|1868.5|1867.2|1866|525
1656925200000|2022-07-04 09:00:00|1868.4|1867.2|1875.2|1874|1876.2|1875|1868.2|1867|1092
1656928800000|2022-07-04 10:00:00|1874.9|1873.7|1874.7|1873.5|1875.7|1874.5|1873.2|1872|470
1656932400000|2022-07-04 11:00:00|1874.9|1873.7|1874.7|1873.5|1876.2|1875|1873.2|1872|358
1656936000000|2022-07-04 12:00:00|1874.4|1873.2|1875.2|1874|1875.7|1874.5|1874.2|1873|234
1656939600000|2022-07-04 13:00:00|1875.7|1874.5|1874.7|1873.5|1877.2|1876|1874.2|1873|505
1656943200000|2022-07-04 14:00:00|1873.7|1872.5|1874.7|1873.5|1875.2|1874|1871.7|1870.5|1138
1656946800000|2022-07-04 15:00:00|1874.9|1873.7|1873.7|1872.5|1876.2|1875|1873.2|1872|555
1656950400000|2022-07-04 16:00:00|1873.4|1872.2|1875.2|1874|1875.7|1874.5|1873.2|1872|261
1656954000000|2022-07-04 17:00:00|1874.9|1873.7|1875.7|1874.5|1875.9|1874.7|1874.7|1873.5|56
1656957600000|2022-07-04 18:00:00|1875.4|1874.2|1875.2|1874|1875.4|1874.2|1875.2|1874|8
1656961200000|2022-07-04 19:00:00|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|8
1656964800000|2022-07-04 20:00:00|1875.2|1874|1875.5|1873.5|1875.5|1874|1874.2|1873|54
1656968400000|2022-07-04 21:00:00|||||||||1
1656972000000|2022-07-04 22:00:00|1875.8|1873.8|1883.4|1881.4|1884.2|1882.2|1875.1|1873.1|0
1656975600000|2022-07-04 23:00:00|1883.5|1881.5|1883.2|1882|1889.5|1887.5|1881.2|1880|3554
1656979200000|2022-07-05 00:00:00|1883|1882.2|1882|1881.2|1886|1885.2|1877|1876.2|10213
1656982800000|2022-07-05 01:00:00|1882.5|1881.7|1879.5|1878.7|1882.5|1881.7|1875.5|1874.7|6964
1656986400000|2022-07-05 02:00:00|1879|1878.2|1873.5|1872.7|1880|1879.2|1872|1871.2|2708
1656990000000|2022-07-05 03:00:00|1873|1872.2|1872|1871.2|1876|1875.2|1871.7|1870.9|3052
1656993600000|2022-07-05 04:00:00|1872.5|1871.7|1876.5|1875.7|1876.5|1875.7|1872|1871.2|2962
1656997200000|2022-07-05 05:00:00|1877|1876.2|1879|1878.2|1880|1879.2|1876.5|1875.7|7252
1657000800000|2022-07-05 06:00:00|1879.5|1878.7|1878.6|1876.6|1880|1879.2|1876|1874.4|5045
1657004400000|2022-07-05 07:00:00|1878.8|1876.8|1872.4|1871.2|1878.9|1876.9|1872.2|1871|1048
1657008000000|2022-07-05 08:00:00|1872.2|1871|1860.7|1859.5|1873.7|1872.5|1859.7|1858.5|1950
1657011600000|2022-07-05 09:00:00|1861.2|1860|1863.2|1862|1863.4|1862.2|1858.2|1857|2069
1657015200000|2022-07-05 10:00:00|1862.7|1861.5|1865.2|1864|1866.7|1865.5|1862.2|1861|1107
1657018800000|2022-07-05 11:00:00|1865.7|1864.5|1857.7|1856.5|1866.2|1865|1857.2|1856|1256
1657022400000|2022-07-05 12:00:00|1858.2|1857|1851.2|1850|1858.2|1857|1850.7|1849.5|1785
1657026000000|2022-07-05 13:00:00|1851.7|1850.5|1849.7|1848.5|1852.7|1851.5|1847.7|1846.5|2769
1657029600000|2022-07-05 14:00:00|1849.4|1848.2|1851.2|1850|1856.7|1855.5|1847.2|1846|3238
1657033200000|2022-07-05 15:00:00|1850.9|1849.7|1852.7|1851.5|1854.2|1853|1846.7|1845.5|1984
1657036800000|2022-07-05 16:00:00|1852.9|1851.7|1850.2|1849|1855.7|1854.5|1849.9|1848.7|618
1657040400000|2022-07-05 17:00:00|1849.9|1848.7|1855.2|1854|1857.2|1856|1849.9|1848.7|585
1657044000000|2022-07-05 18:00:00|1854.9|1853.7|1861.2|1860|1863.2|1862|1854.2|1853|797
1657047600000|2022-07-05 19:00:00|1861.4|1860.2|1869.7|1868.5|1869.7|1868.5|1858.7|1857.5|1974
1657051200000|2022-07-05 20:00:00|1869.2|1868|1868.6|1866.6|1869.7|1868.5|1867.2|1866|302
1657054800000|2022-07-05 21:00:00|1868.7|1866.7|1868.8|1866.8|1868.8|1866.8|1868.5|1866.5|4
1657058400000|2022-07-05 22:00:00|1869.8|1867.8|1869.6|1867.6|1871.1|1869.1|1868.7|1866.7|0
1657062000000|2022-07-05 23:00:00|1869.5|1867.5|1860.7|1859.5|1869.9|1867.9|1858.7|1857.5|2328
1657065600000|2022-07-06 00:00:00|1860.5|1859.7|1864.5|1863.7|1867|1866.2|1857.5|1856.7|7990
1657069200000|2022-07-06 01:00:00|1865|1864.2|1853|1852.2|1868|1867.2|1850.5|1849.7|6778
1657072800000|2022-07-06 02:00:00|1853.5|1852.7|1850|1849.2|1855.5|1854.7|1849.5|1848.7|3045
1657076400000|2022-07-06 03:00:00|1849.5|1848.7|1853.5|1852.7|1854.5|1853.7|1849.5|1848.7|2754
1657080000000|2022-07-06 04:00:00|1854|1853.2|1857|1856.2|1857.5|1856.7|1852|1851.2|3694
1657083600000|2022-07-06 05:00:00|1856.5|1855.7|1855.5|1854.7|1858.5|1857.7|1854|1853.2|7015
1657087200000|2022-07-06 06:00:00|1856|1855.2|1854.5|1852.5|1856|1855.2|1849.3|1847.3|4738
1657090800000|2022-07-06 07:00:00|1854.6|1852.6|1860.7|1859.5|1864.3|1863|1854.6|1852.6|1464
1657094400000|2022-07-06 08:00:00|1861.2|1860|1855.2|1854|1862.7|1861.5|1853.2|1852|1549
1657098000000|2022-07-06 09:00:00|1854.7|1853.5|1858.2|1857|1859.2|1858|1852.7|1851.5|993
1657101600000|2022-07-06 10:00:00|1858.4|1857.2|1860.2|1859|1862.2|1861|1858.2|1857|887
1657105200000|2022-07-06 11:00:00|1859.9|1858.7|1857.7|1856.5|1860.2|1859|1855.7|1854.5|746
1657108800000|2022-07-06 12:00:00|1857.4|1856.2|1861.2|1860|1863.2|1862|1855.2|1854|1641
1657112400000|2022-07-06 13:00:00|1861.7|1860.5|1861.7|1860.5|1864.2|1863|1858.2|1857|2511
1657116000000|2022-07-06 14:00:00|1861.2|1860|1862.7|1861.5|1868.7|1867.5|1859.7|1858.5|2016
1657119600000|2022-07-06 15:00:00|1863.2|1862|1860.7|1859.5|1864.2|1863|1859.2|1858|1533
1657123200000|2022-07-06 16:00:00|1860.9|1859.7|1862.7|1861.5|1863.2|1862|1859.4|1858.2|293
1657126800000|2022-07-06 17:00:00|1862.9|1861.7|1864.2|1863|1865.2|1864|1862.9|1861.7|457
1657130400000|2022-07-06 18:00:00|1863.9|1862.7|1871.7|1870.5|1872.9|1871.7|1860.7|1859.5|1382
1657134000000|2022-07-06 19:00:00|1871.4|1870.2|1870.2|1869|1874.7|1873.5|1868.7|1867.5|1315
1657137600000|2022-07-06 20:00:00|1869.7|1868.5|1870.4|1868.4|1870.7|1869.5|1869.2|1868|235
1657141200000|2022-07-06 21:00:00|1870.3|1868.3|1870.2|1868.2|1870.6|1868.6|1870.2|1868.2|4
1657144800000|2022-07-06 22:00:00|1870.4|1868.4|1870.8|1868.8|1872.5|1870.5|1870|1868|0
1657148400000|2022-07-06 23:00:00|1871|1869|1870.7|1869.5|1872.7|1871.5|1868.9|1866.9|2260
1657152000000|2022-07-07 00:00:00|1870.5|1869.7|1863|1862.2|1872.5|1871.7|1863|1862.2|7708
1657155600000|2022-07-07 01:00:00|1862.5|1861.7|1864.5|1863.7|1865|1864.2|1856.5|1855.7|5477
1657159200000|2022-07-07 02:00:00|1865|1864.2|1878.5|1877.7|1879|1878.2|1864.7|1863.9|7639
1657162800000|2022-07-07 03:00:00|1878|1877.2|1882|1881.2|1885|1884.2|1877.5|1876.7|9511
1657166400000|2022-07-07 04:00:00|1882.5|1881.7|1878|1877.2|1883|1882.2|1875.5|1874.7|5065
1657170000000|2022-07-07 05:00:00|1878.5|1877.7|1883|1882.2|1884|1883.2|1877|1876.2|13114
1657173600000|2022-07-07 06:00:00|1883.5|1882.7|1882.1|1880.1|1885.9|1884.2|1882|1880|6037
1657177200000|2022-07-07 07:00:00|1882.2|1880.2|1886.2|1885|1886.7|1885.5|1878.8|1876.8|1580
1657180800000|2022-07-07 08:00:00|1886.7|1885.5|1885.2|1884|1889.9|1888.7|1882.7|1881.5|2018
1657184400000|2022-07-07 09:00:00|1884.7|1883.5|1885.4|1884.2|1889.2|1888|1883.2|1882|2139
1657188000000|2022-07-07 10:00:00|1885.2|1884|1884.7|1883.5|1887.2|1886|1882.7|1881.5|1531
1657191600000|2022-07-07 11:00:00|1884.4|1883.2|1883.7|1882.5|1884.7|1883.5|1880.7|1879.5|1362
1657195200000|2022-07-07 12:00:00|1884.2|1883|1883.7|1882.5|1885.2|1884|1882.7|1881.5|1325
1657198800000|2022-07-07 13:00:00|1884.2|1883|1889.2|1888|1889.7|1888.5|1881.7|1880.5|3028
1657202400000|2022-07-07 14:00:00|1888.7|1887.5|1893.7|1892.5|1894.7|1893.5|1886.2|1885|2514
1657206000000|2022-07-07 15:00:00|1894.2|1893|1892.7|1891.5|1895.2|1894|1890.7|1889.5|2166
1657209600000|2022-07-07 16:00:00|1893.2|1892|1893.7|1892.5|1895.7|1894.5|1893.2|1892|1596
1657213200000|2022-07-07 17:00:00|1894.2|1893|1895.2|1894|1895.2|1894|1891.7|1890.5|563
1657216800000|2022-07-07 18:00:00|1894.7|1893.5|1895.4|1894.2|1895.7|1894.5|1894.2|1893|838
1657220400000|2022-07-07 19:00:00|1895.7|1894.5|1894.7|1893.5|1897.2|1896|1893.7|1892.5|2240
1657224000000|2022-07-07 20:00:00|1894.4|1893.2|1893.5|1891.5|1894.7|1893.5|1891.2|1890|540
1657227600000|2022-07-07 21:00:00|1893.6|1891.6|1892.9|1890.9|1893.8|1891.8|1892.8|1890.8|20
1657231200000|2022-07-07 22:00:00|1893|1891|1893.1|1891.1|1893.8|1891.8|1892.5|1890.5|0
1657234800000|2022-07-07 23:00:00|1893.3|1891.3|1886.2|1885|1893.6|1891.6|1882.7|1881.5|3744
1657238400000|2022-07-08 00:00:00|1886|1885.2|1899|1898.2|1899.5|1898.7|1883.5|1882.7|18171
1657242000000|2022-07-08 01:00:00|1898.5|1897.7|1906|1905.2|1907|1906.2|1895|1894.2|13199
1657245600000|2022-07-08 02:00:00|1906.5|1905.7|1885.5|1884.7|1910|1909.2|1885|1884.2|15177
1657249200000|2022-07-08 03:00:00|1886|1885.2|1893.5|1892.7|1903|1902.2|1882.5|1881.7|18733
1657252800000|2022-07-08 04:00:00|1893|1892.2|1900|1899.2|1901.5|1900.7|1893|1892.2|8392
1657256400000|2022-07-08 05:00:00|1900.5|1899.7|1891|1890.2|1902|1901.2|1889.5|1888.7|23090
1657260000000|2022-07-08 06:00:00|1890.5|1889.7|1894.6|1892.6|1895.9|1894.2|1890.1|1888.1|11442
1657263600000|2022-07-08 07:00:00|1894.7|1892.7|1896.2|1895|1899.7|1898.5|1891.9|1889.9|1202
1657267200000|2022-07-08 08:00:00|1895.9|1894.7|1893.2|1892|1898.2|1897|1890.7|1889.5|1849
1657270800000|2022-07-08 09:00:00|1892.7|1891.5|1898.4|1897.2|1899.7|1898.5|1891.2|1890|992
1657274400000|2022-07-08 10:00:00|1898.2|1897|1901.2|1900|1906.7|1905.5|1898.2|1897|1436
1657278000000|2022-07-08 11:00:00|1901.7|1900.5|1902.2|1901|1903.2|1902|1899.2|1898|622
1657281600000|2022-07-08 12:00:00|1902.4|1901.2|1901.7|1900.5|1904.2|1903|1895.2|1894|2019
1657285200000|2022-07-08 13:00:00|1901.9|1900.7|1901.2|1900|1908.7|1907.5|1900.7|1899.5|2077
1657288800000|2022-07-08 14:00:00|1900.7|1899.5|1909.2|1908|1910.2|1909|1898.7|1897.5|2639
1657292400000|2022-07-08 15:00:00|1909.7|1908.5|1910.2|1909|1911.2|1910|1907.2|1906|1241
1657296000000|2022-07-08 16:00:00|1909.7|1908.5|1903.2|1902|1909.7|1908.5|1902.7|1901.5|621
1657299600000|2022-07-08 17:00:00|1903.4|1902.2|1906.7|1905.5|1907.7|1906.5|1901.7|1900.5|307
1657303200000|2022-07-08 18:00:00|1906.4|1905.2|1909.7|1908.5|1910.7|1909.5|1905.7|1904.5|796
1657306800000|2022-07-08 19:00:00|1909.4|1908.2|1908.7|1907.5|1910.7|1909.5|1908.2|1907|1023
1657310400000|2022-07-08 20:00:00|1908.4|1907.2|1910.5|1908.5|1910.5|1909|1908.2|1907|214
1657490400000|2022-07-10 22:00:00|1908.3|1906.3|1908.7|1906.7|1909.6|1907.6|1906.6|1904.6|0
1657494000000|2022-07-10 23:00:00|1908.8|1906.8|1916.7|1915.5|1919.2|1918|1908.2|1906.2|2974
1657497600000|2022-07-11 00:00:00|1916.5|1915.7|1923.5|1922.7|1926|1925.2|1915|1914.2|15059
1657501200000|2022-07-11 01:00:00|1923|1922.2|1910|1909.2|1924|1923.2|1909.5|1908.7|7510
1657504800000|2022-07-11 02:00:00|1910.5|1909.7|1909.4|1908.6|1911.5|1910.7|1904|1903.2|4892
1657508400000|2022-07-11 03:00:00|1908.9|1908.1|1914.9|1914.1|1914.9|1914.1|1908.4|1907.6|4989
1657512000000|2022-07-11 04:00:00|1915.4|1914.6|1915.9|1915.1|1917.4|1916.6|1914.4|1913.6|4907
1657515600000|2022-07-11 05:00:00|1915.4|1914.6|1914.4|1913.6|1918.4|1917.6|1913.4|1912.6|9004
1657519200000|2022-07-11 06:00:00|1913.9|1913.1|1908.4|1906.4|1917.4|1916.6|1907.3|1905.3|3738
1657522800000|2022-07-11 07:00:00|1908.5|1906.5|1908.8|1907.6|1912.2|1910.2|1906.4|1904.4|972
1657526400000|2022-07-11 08:00:00|1909.1|1907.9|1913.1|1911.9|1914.1|1912.9|1907.6|1906.4|1032
1657530000000|2022-07-11 09:00:00|1912.6|1911.4|1914.3|1913.1|1916.8|1915.6|1912.6|1911.4|753
1657533600000|2022-07-11 10:00:00|1914.6|1913.4|1914.6|1913.4|1917.1|1915.9|1913.3|1912.1|593
1657537200000|2022-07-11 11:00:00|1914.8|1913.6|1914.1|1912.9|1916.6|1915.4|1912.6|1911.4|297
1657540800000|2022-07-11 12:00:00|1914.6|1913.4|1914.6|1913.4|1916.1|1914.9|1913.1|1911.9|665
1657544400000|2022-07-11 13:00:00|1914.8|1913.6|1912.1|1910.9|1918.6|1917.4|1909.1|1907.9|2397
1657548000000|2022-07-11 14:00:00|1911.8|1910.6|1909.1|1907.9|1915.6|1914.4|1909.1|1907.9|1548
1657551600000|2022-07-11 15:00:00|1908.6|1907.4|1905.6|1904.4|1909.6|1908.4|1905.1|1903.9|3909
1657555200000|2022-07-11 16:00:00|1905.8|1904.6|1903.6|1902.4|1907.1|1905.9|1903.1|1901.9|2916
1657558800000|2022-07-11 17:00:00|1904.1|1902.9|1903.1|1901.9|1906.6|1905.4|1901.8|1900.6|3638
1657562400000|2022-07-11 18:00:00|1902.6|1901.4|1900.6|1899.4|1902.8|1901.6|1898.8|1897.6|1731
1657566000000|2022-07-11 19:00:00|1900.1|1898.9|1900.6|1899.4|1902.1|1900.9|1898.6|1897.4|1332
1657569600000|2022-07-11 20:00:00|1900.1|1898.9|1901|1899|1902.1|1900.9|1899.3|1898.1|209
1657573200000|2022-07-11 21:00:00|1900.9|1898.9|1901.1|1899.1|1901.2|1899.2|1900.8|1898.8|2
1657576800000|2022-07-11 22:00:00|1900.9|1898.9|1897.8|1895.8|1901.5|1899.5|1897.4|1895.4|0
1657580400000|2022-07-11 23:00:00|1897.6|1895.6|1906.1|1904.9|1906.6|1905.4|1897|1895|1613
1657584000000|2022-07-12 00:00:00|1905.9|1905.1|1883.4|1882.6|1907.9|1907.1|1880.9|1880.1|15393
1657587600000|2022-07-12 01:00:00|1882.9|1882.1|1884.4|1883.6|1888.4|1887.6|1882.4|1881.6|7128
1657591200000|2022-07-12 02:00:00|1884.9|1884.1|1883.9|1883.1|1886.9|1886.1|1882.9|1882.1|3137
1657594800000|2022-07-12 03:00:00|1883.4|1882.6|1881.4|1880.6|1884.4|1883.6|1880.4|1879.6|4633
1657598400000|2022-07-12 04:00:00|1880.9|1880.1|1880.4|1879.6|1882.4|1881.6|1878.9|1878.1|5622
1657602000000|2022-07-12 05:00:00|1879.9|1879.1|1881.4|1880.6|1884.9|1884.1|1878.9|1878.1|9986
1657605600000|2022-07-12 06:00:00|1882.4|1881.6|1883.6|1881.6|1883.6|1881.6|1878.9|1878.1|6038
1657609200000|2022-07-12 07:00:00|1883.4|1881.4|1882.1|1880.9|1884.9|1882.9|1877.1|1875.9|979
1657612800000|2022-07-12 08:00:00|1881.8|1880.6|1884.3|1883.1|1885.6|1884.4|1880.6|1879.4|1145
1657616400000|2022-07-12 09:00:00|1884.6|1883.4|1881.1|1879.9|1886.1|1884.9|1879.6|1878.4|867
1657620000000|2022-07-12 10:00:00|1880.8|1879.6|1879.1|1877.9|1883.6|1882.4|1878.6|1877.4|564
1657623600000|2022-07-12 11:00:00|1878.8|1877.6|1882.6|1881.4|1885.1|1883.9|1878.6|1877.4|823
1657627200000|2022-07-12 12:00:00|1883.1|1881.9|1883.6|1882.4|1884.6|1883.4|1880.6|1879.4|611
1657630800000|2022-07-12 13:00:00|1883.8|1882.6|1886.6|1885.4|1890.6|1889.4|1882.6|1881.4|2620
1657634400000|2022-07-12 14:00:00|1886.3|1885.1|1893.6|1892.4|1894.1|1892.9|1884.1|1882.9|2789
1657638000000|2022-07-12 15:00:00|1894.1|1892.9|1898.1|1896.9|1898.1|1896.9|1892.6|1891.4|1555
1657641600000|2022-07-12 16:00:00|1898.6|1897.4|1900.1|1898.9|1900.6|1899.4|1896.6|1895.4|999
1657645200000|2022-07-12 17:00:00|1900.6|1899.4|1901.1|1899.9|1901.6|1900.4|1897.6|1896.4|1209
1657648800000|2022-07-12 18:00:00|1901.3|1900.1|1897.1|1895.9|1901.6|1900.4|1897.1|1895.9|826
1657652400000|2022-07-12 19:00:00|1896.6|1895.4|1892.6|1891.4|1897.1|1895.9|1888.6|1887.4|1121
1657656000000|2022-07-12 20:00:00|1893.1|1891.9|1892.1|1890.1|1893.3|1892.1|1891.1|1889.9|158
1657659600000|2022-07-12 21:00:00|1892|1890|1892|1890|1892.2|1890.2|1891.8|1889.8|2
1657663200000|2022-07-12 22:00:00|1892.1|1890.1|1892.2|1890.2|1893.4|1891.4|1891.4|1889.4|0
1657666800000|2022-07-12 23:00:00|1892.3|1890.3|1887.6|1886.4|1893.9|1891.9|1887.1|1885.9|1386
1657670400000|2022-07-13 00:00:00|1887.4|1886.6|1891.4|1890.6|1893.4|1892.6|1885.4|1884.6|5809
1657674000000|2022-07-13 01:00:00|1891.9|1891.1|1886.4|1885.6|1894.4|1893.6|1884.9|1884.1|3200
1657677600000|2022-07-13 02:00:00|1885.9|1885.1|1888.9|1888.1|1889.4|1888.6|1885.9|1885.1|1866
1657681200000|2022-07-13 03:00:00|1888.4|1887.6|1887.9|1887.1|1889.4|1888.6|1885.9|1885.1|1854
1657684800000|2022-07-13 04:00:00|1888.1|1887.3|1887.4|1886.6|1888.4|1887.6|1885.9|1885.1|1946
1657688400000|2022-07-13 05:00:00|1887.1|1886.3|1888.4|1887.6|1889.4|1888.6|1886.4|1885.6|4723
1657692000000|2022-07-13 06:00:00|1887.9|1887.1|1889.2|1887.2|1889.9|1887.9|1885.3|1883.3|3013
1657695600000|2022-07-13 07:00:00|1889.3|1887.3|1883.8|1882.6|1889.8|1887.8|1883.6|1882.4|843
1657699200000|2022-07-13 08:00:00|1883.6|1882.4|1889.8|1888.6|1890.1|1888.9|1882.1|1880.9|916
1657702800000|2022-07-13 09:00:00|1890.1|1888.9|1888.6|1887.4|1890.1|1888.9|1887.6|1886.4|353
1657706400000|2022-07-13 10:00:00|1889.1|1887.9|1889.6|1888.4|1890.1|1888.9|1888.1|1886.9|941
1657710000000|2022-07-13 11:00:00|1889.3|1888.1|1887.1|1885.9|1891.6|1890.4|1886.6|1885.4|1436
1657713600000|2022-07-13 12:00:00|1887.3|1886.1|1877.1|1875.9|1892.1|1890.9|1870.1|1868.9|5697
1657717200000|2022-07-13 13:00:00|1876.8|1875.6|1881.6|1880.4|1883.6|1882.4|1873.6|1872.4|2459
1657720800000|2022-07-13 14:00:00|1881.1|1879.9|1885.6|1884.4|1887.1|1885.9|1875.6|1874.4|2607
1657724400000|2022-07-13 15:00:00|1885.1|1883.9|1886.6|1885.4|1888.1|1886.9|1883.6|1882.4|1199
1657728000000|2022-07-13 16:00:00|1887.1|1885.9|1890.1|1888.9|1890.1|1888.9|1885.6|1884.4|449
1657731600000|2022-07-13 17:00:00|1889.6|1888.4|1890.6|1889.4|1892.3|1891.1|1889.1|1887.9|1503
1657735200000|2022-07-13 18:00:00|1890.1|1888.9|1893.1|1891.9|1893.1|1891.9|1886.6|1885.4|702
1657738800000|2022-07-13 19:00:00|1892.6|1891.4|1889.1|1887.9|1893.1|1891.9|1888.1|1886.9|659
1657742400000|2022-07-13 20:00:00|1888.6|1887.4|1887.9|1885.9|1889.1|1887.9|1886.8|1885.6|112
1657746000000|2022-07-13 21:00:00|1887.8|1885.8|1887.7|1885.7|1887.8|1885.8|1887.5|1885.5|7
1657749600000|2022-07-13 22:00:00|1887.6|1885.6|1885.2|1883.2|1887.9|1885.9|1884.2|1882.2|0
1657753200000|2022-07-13 23:00:00|1885.1|1883.1|1880.1|1878.9|1886.5|1884.5|1878.6|1876.6|1652
1657756800000|2022-07-14 00:00:00|1879.9|1879.1|1880.9|1880.1|1883.9|1883.1|1874.4|1873.6|7071
1657760400000|2022-07-14 01:00:00|1880.4|1879.6|1892.4|1891.6|1893.4|1892.6|1878.6|1877.8|4608
1657764000000|2022-07-14 02:00:00|1892.9|1892.1|1895.4|1894.6|1895.4|1894.6|1890.4|1889.6|2218
1657767600000|2022-07-14 03:00:00|1895.9|1895.1|1892.4|1891.6|1896.4|1895.6|1891.9|1891.1|2265
1657771200000|2022-07-14 04:00:00|1892.9|1892.1|1895.9|1895.1|1895.9|1895.1|1892.4|1891.6|2344
1657774800000|2022-07-14 05:00:00|1896.4|1895.6|1892.9|1892.1|1896.9|1896.1|1891.9|1891.1|6337
1657778400000|2022-07-14 06:00:00|1893.4|1892.6|1890.1|1888.1|1894.4|1893.6|1889.1|1887.1|4167
1657782000000|2022-07-14 07:00:00|1890.2|1888.2|1892.6|1891.4|1897.3|1896.1|1887.6|1885.6|1082
1657785600000|2022-07-14 08:00:00|1892.1|1890.9|1888.6|1887.4|1895.6|1894.4|1886.8|1885.6|1467
1657789200000|2022-07-14 09:00:00|1888.1|1886.9|1891.1|1889.9|1891.1|1889.9|1886.1|1884.9|861
1657792800000|2022-07-14 10:00:00|1890.8|1889.6|1887.1|1885.9|1892.1|1890.9|1886.1|1884.9|902
1657796400000|2022-07-14 11:00:00|1887.3|1886.1|1885.6|1884.4|1889.1|1887.9|1884.6|1883.4|700
1657800000000|2022-07-14 12:00:00|1886.1|1884.9|1883.1|1881.9|1886.1|1884.9|1881.1|1879.9|1711
1657803600000|2022-07-14 13:00:00|1882.6|1881.4|1878.6|1877.4|1885.6|1884.4|1878.1|1876.9|2030
1657807200000|2022-07-14 14:00:00|1878.1|1876.9|1875.6|1874.4|1878.1|1876.9|1873.1|1871.9|2881
1657810800000|2022-07-14 15:00:00|1876.1|1874.9|1887.6|1886.4|1888.1|1886.9|1875.1|1873.9|3664
1657814400000|2022-07-14 16:00:00|1888.1|1886.9|1883.1|1881.9|1888.6|1887.4|1880.6|1879.4|1262
1657818000000|2022-07-14 17:00:00|1882.8|1881.6|1886.1|1884.9|1886.3|1885.1|1880.6|1879.4|1454
1657821600000|2022-07-14 18:00:00|1885.6|1884.4|1892.6|1891.4|1893.6|1892.4|1885.6|1884.4|1228
1657825200000|2022-07-14 19:00:00|1892.8|1891.6|1893.1|1891.9|1895.6|1894.4|1890.1|1888.9|1362
1657828800000|2022-07-14 20:00:00|1893.3|1892.1|1892.6|1890.6|1893.6|1892.4|1892.4|1890.4|132
1657832400000|2022-07-14 21:00:00|1892.8|1890.8|1892.7|1890.7|1892.8|1890.8|1892.2|1890.2|5
1657836000000|2022-07-14 22:00:00|1893.3|1891.3|1895|1893|1896.4|1894.4|1893|1891|0
1657839600000|2022-07-14 23:00:00|1895.1|1893.1|1898.1|1896.9|1900.6|1899.4|1894.4|1892.4|1804
1657843200000|2022-07-15 00:00:00|1897.9|1897.1|1882.9|1882.1|1901.9|1901.1|1878.4|1877.6|8395
1657846800000|2022-07-15 01:00:00|1882.4|1881.6|1891.9|1891.1|1891.9|1891.1|1880.4|1879.6|4154
1657850400000|2022-07-15 02:00:00|1891.4|1890.6|1893.4|1892.6|1894.9|1894.1|1890.9|1890.1|2904
1657854000000|2022-07-15 03:00:00|1893.9|1893.1|1895.4|1894.6|1897.9|1897.1|1889.9|1889.1|2809
1657857600000|2022-07-15 04:00:00|1896.4|1895.6|1893.9|1893.1|1896.4|1895.6|1893.4|1892.6|2375
1657861200000|2022-07-15 05:00:00|1894.4|1893.6|1892.9|1892.1|1894.4|1893.6|1890.9|1890.1|6495
1657864800000|2022-07-15 06:00:00|1890.3|1889.5|1884.2|1882.2|1891.3|1890.5|1884.1|1882.1|2640
1657868400000|2022-07-15 07:00:00|1884.5|1882.5|1889.5|1888.3|1890|1888.8|1879.8|1877.8|804
1657872000000|2022-07-15 08:00:00|1889.8|1888.6|1890.5|1889.3|1893|1891.8|1886.5|1885.3|822
1657875600000|2022-07-15 09:00:00|1890.3|1889.1|1888.5|1887.3|1892.3|1891.1|1887.5|1886.3|529
1657879200000|2022-07-15 10:00:00|1888|1886.8|1889.5|1888.3|1889.5|1888.3|1886.5|1885.3|516
1657882800000|2022-07-15 11:00:00|1889|1887.8|1888|1886.8|1892|1890.8|1888|1886.8|509
1657886400000|2022-07-15 12:00:00|1888.3|1887.1|1893.5|1892.3|1895.5|1894.3|1885.8|1884.6|754
1657890000000|2022-07-15 13:00:00|1893.8|1892.6|1892.3|1891.1|1898|1896.8|1891|1889.8|1249
1657893600000|2022-07-15 14:00:00|1894|1892.8|1899.8|1898.6|1900|1898.8|1892.5|1891.3|1149
1657897200000|2022-07-15 15:00:00|1900|1898.8|1900.8|1899.6|1902.5|1901.3|1899.5|1898.3|834
1657900800000|2022-07-15 16:00:00|1900.5|1899.3|1900|1898.8|1901.5|1900.3|1899.5|1898.3|545
1657904400000|2022-07-15 17:00:00|1900.3|1899.1|1901|1899.8|1901.5|1900.3|1899.5|1898.3|354
1657908000000|2022-07-15 18:00:00|1901.3|1900.1|1901.5|1900.3|1902.5|1901.3|1900.5|1899.3|270
1657911600000|2022-07-15 19:00:00|1901.3|1900.1|1904|1902.8|1904.3|1903.1|1900|1898.8|704
1657915200000|2022-07-15 20:00:00|1904.5|1903.3|1904.7|1902.7|1905.2|1903.3|1901.5|1900.3|345
1658095200000|2022-07-17 22:00:00|1909.4|1907.4|1907.7|1905.7|1910.2|1908.2|1907.4|1905.4|0
1658098800000|2022-07-17 23:00:00|1907.6|1905.6|1907|1905|1909.4|1907.4|1906|1904|0
1658102400000|2022-07-18 00:00:00|1906.9|1904.9|1904.6|1902.6|1908|1906|1903.9|1901.9|0
1658106000000|2022-07-18 01:00:00|1904.7|1902.7|1908.2|1906.2|1908.9|1906.9|1903.7|1901.7|0
1658109600000|2022-07-18 02:00:00|1908.3|1906.3|1908.4|1906.4|1909.3|1907.3|1906.4|1904.4|0
1658113200000|2022-07-18 03:00:00|1908.6|1906.6|1913|1911|1914|1912|1908.4|1906.4|0
1658116800000|2022-07-18 04:00:00|1913.3|1911.3|1914.9|1912.9|1915.1|1913.1|1912.9|1910.9|0
1658120400000|2022-07-18 05:00:00|1909.1|1907.1|1916.6|1914.6|1917.5|1915.5|1907.4|1905.4|0
1658124000000|2022-07-18 06:00:00|1916.3|1914.3|1918.1|1916.1|1918.5|1916.5|1914.6|1912.6|0
1658127600000|2022-07-18 07:00:00|1917.6|1915.6|1919.9|1917.9|1921.5|1919.5|1915.6|1913.6|0
1658131200000|2022-07-18 08:00:00|1919.8|1917.8|1922.3|1920.3|1922.9|1920.9|1918.1|1916.1|0
1658134800000|2022-07-18 09:00:00|1922.6|1920.6|1919.9|1917.9|1923.1|1921.1|1919.2|1917.2|0
1658138400000|2022-07-18 10:00:00|1914.3|1912.3|1920|1918|1921.2|1919.2|1913.5|1911.5|0
1658142000000|2022-07-18 11:00:00|1919.7|1917.7|1921.2|1919.2|1921.8|1919.8|1919.3|1917.3|0
1658145600000|2022-07-18 12:00:00|1921.3|1919.3|1917.7|1915.7|1921.7|1919.7|1916.5|1914.5|0
1658149200000|2022-07-18 13:00:00|1917.8|1915.8|1919.3|1917.3|1920.6|1918.6|1916.8|1914.8|0
1658152800000|2022-07-18 14:00:00|1919.5|1917.5|1917|1915|1919.8|1917.8|1915.8|1913.8|0
1658156400000|2022-07-18 15:00:00|1917.3|1915.3|1920.3|1918.3|1921|1919|1909.8|1907.8|0
1658160000000|2022-07-18 16:00:00|1920.4|1918.4|1917.9|1915.9|1921.8|1919.8|1917.8|1915.8|0
1658163600000|2022-07-18 17:00:00|1912.1|1910.1|1908.4|1906.4|1917.8|1915.8|1908|1906|0
1658167200000|2022-07-18 18:00:00|1908.3|1906.3|1903.8|1901.8|1909.9|1907.9|1903.5|1901.5|0
1658170800000|2022-07-18 19:00:00|1903.5|1901.5|1901.3|1899.3|1907|1905|1898.3|1896.3|0
1658174400000|2022-07-18 20:00:00|1901.4|1899.4|1902.1|1900.1|1902.9|1900.9|1900.7|1898.7|0
1658178000000|2022-07-18 21:00:00|1901.9|1899.9|1902|1900|1902.2|1900.2|1901.4|1899.4|0
1658181600000|2022-07-18 22:00:00|1901.7|1899.7|1900.6|1898.6|1903|1901|1900.2|1898.2|0
1658185200000|2022-07-18 23:00:00|1900.4|1898.4|1904.8|1903.6|1904.8|1903.6|1898.6|1896.6|2188
1658188800000|2022-07-19 00:00:00|1904.6|1903.8|1896.1|1895.3|1906.3|1905.5|1889.1|1888.3|9305
1658192400000|2022-07-19 01:00:00|1895.6|1894.8|1901.1|1900.3|1905.6|1904.8|1894.6|1893.8|5130
1658196000000|2022-07-19 02:00:00|1901.6|1900.8|1902.4|1901.6|1902.6|1901.8|1898.6|1897.8|2550
1658199600000|2022-07-19 03:00:00|1902.1|1901.3|1902.4|1901.6|1902.9|1902.1|1899.9|1899.1|2178
1658203200000|2022-07-19 04:00:00|1902.9|1902.1|1900.9|1900.1|1903.9|1903.1|1900.9|1900.1|2707
1658206800000|2022-07-19 05:00:00|1900.4|1899.6|1901.9|1901.1|1902.9|1902.1|1899.6|1898.8|5622
1658210400000|2022-07-19 06:00:00|1902.4|1901.6|1899.4|1897.4|1903.5|1901.6|1898.5|1896.5|2881
1658214000000|2022-07-19 07:00:00|1899.6|1897.6|1901.8|1900.6|1905.1|1903.1|1898.1|1896.1|1177
1658217600000|2022-07-19 08:00:00|1902.1|1900.9|1904.6|1903.4|1905.1|1903.9|1900.6|1899.4|795
1658221200000|2022-07-19 09:00:00|1904.3|1903.1|1907.6|1906.4|1909.1|1907.9|1904.1|1902.9|728
1658224800000|2022-07-19 10:00:00|1908.1|1906.9|1908.6|1907.4|1910.6|1909.4|1907.6|1906.4|796
1658228400000|2022-07-19 11:00:00|1908.3|1907.1|1908.8|1907.6|1909.1|1907.9|1907.1|1905.9|406
1658232000000|2022-07-19 12:00:00|1909.1|1907.9|1912.1|1910.9|1912.1|1910.9|1907.6|1906.4|725
1658235600000|2022-07-19 13:00:00|1911.8|1910.6|1917.1|1915.9|1917.6|1916.4|1911.1|1909.9|1782
1658239200000|2022-07-19 14:00:00|1917.3|1916.1|1922.6|1921.4|1923.6|1922.4|1915.1|1913.9|1845
1658242800000|2022-07-19 15:00:00|1923.1|1921.9|1924.6|1923.4|1924.6|1923.4|1921.6|1920.4|1614
1658246400000|2022-07-19 16:00:00|1924.1|1922.9|1926.1|1924.9|1926.1|1924.9|1922.1|1920.9|636
1658250000000|2022-07-19 17:00:00|1925.8|1924.6|1929.6|1928.4|1929.6|1928.4|1924.6|1923.4|397
1658253600000|2022-07-19 18:00:00|1929.3|1928.1|1929.6|1928.4|1931.1|1929.9|1928.6|1927.4|402
1658257200000|2022-07-19 19:00:00|1929.3|1928.1|1930.6|1929.4|1932.1|1930.9|1929.1|1927.9|860
1658260800000|2022-07-19 20:00:00|1930.1|1928.9|1931.7|1929.7|1932.6|1931.4|1929.8|1928.6|196
1658264400000|2022-07-19 21:00:00|1931.8|1929.8|1932.1|1930.1|1932.5|1930.5|1931.6|1929.6|5
1658268000000|2022-07-19 22:00:00|1932|1930|1931.2|1929.2|1932.7|1930.7|1930.4|1928.4|0
1658271600000|2022-07-19 23:00:00|1931.4|1929.4|1933.1|1931.9|1938.1|1936.9|1931.1|1929.1|3695
1658275200000|2022-07-20 00:00:00|1932.9|1932.1|1938.9|1938.1|1941.4|1940.6|1929.4|1928.6|17396
1658278800000|2022-07-20 01:00:00|1938.4|1937.6|1940.9|1940.1|1941.4|1940.6|1933.9|1933.1|8500
1658282400000|2022-07-20 02:00:00|1940.4|1939.6|1944.9|1944.1|1945.9|1945.1|1939.9|1939.1|4425
1658286000000|2022-07-20 03:00:00|1945.4|1944.6|1942.4|1941.6|1945.4|1944.6|1941.4|1940.6|5851
1658289600000|2022-07-20 04:00:00|1941.9|1941.1|1942.4|1941.6|1942.9|1942.1|1938.9|1938.1|4473
1658293200000|2022-07-20 05:00:00|1941.9|1941.1|1946.4|1945.6|1946.4|1945.6|1941.4|1940.6|10926
1658296800000|2022-07-20 06:00:00|1945.9|1945.1|1946.9|1944.9|1949.4|1948.6|1945.9|1944.4|5598
1658300400000|2022-07-20 07:00:00|1946.6|1944.6|1943.6|1942.4|1951.9|1950.4|1943.6|1942.4|1727
1658304000000|2022-07-20 08:00:00|1943.8|1942.6|1942.6|1941.4|1946.6|1945.4|1942.1|1940.9|844
1658307600000|2022-07-20 09:00:00|1942.1|1940.9|1943.6|1942.4|1945.6|1944.4|1942.1|1940.9|879
1658311200000|2022-07-20 10:00:00|1943.8|1942.6|1939.3|1938.1|1945.3|1944.1|1936.6|1935.4|1219
1658314800000|2022-07-20 11:00:00|1939.1|1937.9|1937.6|1936.4|1940.6|1939.4|1936.8|1935.6|580
1658318400000|2022-07-20 12:00:00|1937.1|1935.9|1938.3|1937.1|1940.6|1939.4|1932.1|1930.9|2164
1658322000000|2022-07-20 13:00:00|1938.6|1937.4|1938.1|1936.9|1941.6|1940.4|1936.6|1935.4|1737
1658325600000|2022-07-20 14:00:00|1937.8|1936.6|1945.1|1943.9|1945.1|1943.9|1936.1|1934.9|2479
1658329200000|2022-07-20 15:00:00|1944.8|1943.6|1942.1|1940.9|1945.1|1943.9|1939.6|1938.4|2108
1658332800000|2022-07-20 16:00:00|1942.6|1941.4|1939.6|1938.4|1944.1|1942.9|1936.6|1935.4|1001
1658336400000|2022-07-20 17:00:00|1939.3|1938.1|1934.1|1932.9|1939.6|1938.4|1933.6|1932.4|814
1658340000000|2022-07-20 18:00:00|1934.6|1933.4|1939.6|1938.4|1940.6|1939.4|1934.6|1933.4|559
1658343600000|2022-07-20 19:00:00|1939.3|1938.1|1938.1|1936.9|1941.6|1940.4|1937.6|1936.4|723
1658347200000|2022-07-20 20:00:00|1938.6|1937.4|1937.1|1935.1|1940.6|1939.4|1935.6|1934.4|155
1658350800000|2022-07-20 21:00:00|1937|1935|1937.6|1935.6|1938.6|1936.6|1936.9|1934.9|6
1658354400000|2022-07-20 22:00:00|1937.4|1935.4|1935|1933|1939.3|1937.3|1934.2|1932.2|0
1658358000000|2022-07-20 23:00:00|1934.8|1932.8|1939.6|1938.4|1941.6|1940.4|1934.8|1932.8|1853
1658361600000|2022-07-21 00:00:00|1939.4|1938.6|1942.9|1942.1|1943.4|1942.6|1936.1|1935.3|9127
1658365200000|2022-07-21 01:00:00|1942.4|1941.6|1940.4|1939.6|1942.4|1941.6|1936.4|1935.6|4879
1658368800000|2022-07-21 02:00:00|1939.9|1939.1|1942.4|1941.6|1942.9|1942.1|1939.4|1938.6|2205
1658372400000|2022-07-21 03:00:00|1942.9|1942.1|1945.4|1944.6|1947.4|1946.6|1941.4|1940.6|5127
1658376000000|2022-07-21 04:00:00|1945.9|1945.1|1946.9|1946.1|1948.9|1948.1|1944.4|1943.6|4332
1658379600000|2022-07-21 05:00:00|1947.1|1946.3|1951.4|1950.6|1951.9|1951.1|1945.4|1944.6|9642
1658383200000|2022-07-21 06:00:00|1951.9|1951.1|1949.4|1947.4|1954.9|1953.1|1948.7|1946.7|4145
1658386800000|2022-07-21 07:00:00|1949.1|1947.1|1950.1|1948.9|1953.1|1951.9|1948.4|1946.4|1313
1658390400000|2022-07-21 08:00:00|1949.8|1948.6|1951.3|1950.1|1951.6|1950.4|1945.1|1943.9|1439
1658394000000|2022-07-21 09:00:00|1951.6|1950.4|1953.1|1951.9|1953.1|1951.9|1949.1|1947.9|837
1658397600000|2022-07-21 10:00:00|1952.6|1951.4|1951.1|1949.9|1954.1|1952.9|1950.3|1949.1|534
1658401200000|2022-07-21 11:00:00|1950.8|1949.6|1949.6|1948.4|1951.6|1950.4|1948.6|1947.4|420
1658404800000|2022-07-21 12:00:00|1949.8|1948.6|1952.3|1951.1|1955.6|1954.4|1947.6|1946.4|1855
1658408400000|2022-07-21 13:00:00|1952.6|1951.4|1953.6|1952.4|1954.6|1953.4|1945.1|1943.9|2482
1658412000000|2022-07-21 14:00:00|1953.8|1952.6|1950.1|1948.9|1955.6|1954.4|1945.1|1943.9|2210
1658415600000|2022-07-21 15:00:00|1949.8|1948.6|1950.1|1948.9|1951.6|1950.4|1947.1|1945.9|653
1658419200000|2022-07-21 16:00:00|1949.8|1948.6|1953.6|1952.4|1954.1|1952.9|1949.6|1948.4|774
1658422800000|2022-07-21 17:00:00|1953.8|1952.6|1949.1|1947.9|1954.1|1952.9|1947.6|1946.4|703
1658426400000|2022-07-21 18:00:00|1949.6|1948.4|1951.1|1949.9|1951.8|1950.6|1948.6|1947.4|928
1658430000000|2022-07-21 19:00:00|1951.6|1950.4|1956.6|1955.4|1957.6|1956.4|1951.1|1949.9|986
1658433600000|2022-07-21 20:00:00|1957.1|1955.9|1955.8|1953.8|1957.6|1956.4|1954.1|1952.9|219
1658437200000|2022-07-21 21:00:00|1955.7|1953.7|1955.2|1953.2|1956|1954|1955.1|1953.1|12
1658440800000|2022-07-21 22:00:00|1954.7|1952.7|1954.1|1952.1|1955.8|1953.8|1953.6|1951.6|0
1658444400000|2022-07-21 23:00:00|1954.3|1952.3|1949.8|1948.6|1954.3|1952.3|1949.6|1948.1|2959
1658448000000|2022-07-22 00:00:00|1949.6|1948.8|1951.9|1951.1|1952.4|1951.6|1943.6|1942.8|7473
1658451600000|2022-07-22 01:00:00|1951.4|1950.6|1952.4|1951.6|1955.9|1955.1|1948.4|1947.6|4759
1658455200000|2022-07-22 02:00:00|1952.1|1951.3|1953.4|1952.6|1953.9|1953.1|1951.1|1950.3|1816
1658458800000|2022-07-22 03:00:00|1953.9|1953.1|1956.9|1956.1|1956.9|1956.1|1952.4|1951.6|3998
1658462400000|2022-07-22 04:00:00|1956.4|1955.6|1959.4|1958.6|1959.4|1958.6|1956.4|1955.6|4153
1658466000000|2022-07-22 05:00:00|1958.9|1958.1|1956.4|1955.6|1959.4|1958.6|1955.9|1955.1|7992
1658469600000|2022-07-22 06:00:00|1956.1|1955.3|1959.5|1957.5|1959.7|1957.7|1956.1|1954.4|3866
1658473200000|2022-07-22 07:00:00|1959.6|1957.6|1956.8|1955.6|1961.5|1959.5|1955.1|1953.9|994
1658476800000|2022-07-22 08:00:00|1957.1|1955.9|1957.1|1955.9|1959.6|1958.4|1955.6|1954.4|725
1658480400000|2022-07-22 09:00:00|1956.8|1955.6|1957.1|1955.9|1959.6|1958.4|1956.1|1954.9|864
1658484000000|2022-07-22 10:00:00|1957.6|1956.4|1958.1|1956.9|1961.1|1959.9|1956.6|1955.4|893
1658487600000|2022-07-22 11:00:00|1958.6|1957.4|1958.1|1956.9|1958.6|1957.4|1956.1|1954.9|666
1658491200000|2022-07-22 12:00:00|1957.6|1956.4|1957.1|1955.9|1959.1|1957.9|1956.1|1954.9|517
1658494800000|2022-07-22 13:00:00|1957.3|1956.1|1953.1|1951.9|1960.8|1959.6|1953.1|1951.9|1756
1658498400000|2022-07-22 14:00:00|1953.6|1952.4|1951.6|1950.4|1953.6|1952.4|1949.1|1947.9|2167
1658502000000|2022-07-22 15:00:00|1951.3|1950.1|1946.6|1945.4|1952.6|1951.4|1943.6|1942.4|1726
1658505600000|2022-07-22 16:00:00|1947.1|1945.9|1944.1|1942.9|1948.1|1946.9|1943.6|1942.4|884
1658509200000|2022-07-22 17:00:00|1943.8|1942.6|1939.6|1938.4|1944.1|1942.9|1937.6|1936.4|388
1658512800000|2022-07-22 18:00:00|1939.8|1938.6|1938.1|1936.9|1940.1|1938.9|1936.1|1934.9|443
1658516400000|2022-07-22 19:00:00|1937.8|1936.6|1940.6|1939.4|1941.6|1940.4|1936.6|1935.4|1173
1658520000000|2022-07-22 20:00:00|1940.1|1938.9|1943.9|1941.9|1944.3|1942.4|1939.6|1938.4|274
1658700000000|2022-07-24 22:00:00|1944.1|1942.1|1943.6|1941.6|1945.3|1943.3|1942.8|1940.8|0
1658703600000|2022-07-24 23:00:00|1943.5|1941.5|1942.6|1941.4|1945.7|1943.7|1940.1|1938.9|2157
1658707200000|2022-07-25 00:00:00|1942.4|1941.6|1945.4|1944.6|1954.9|1954.1|1942.4|1941.6|9512
1658710800000|2022-07-25 01:00:00|1945.9|1945.1|1941.9|1941.1|1948.9|1948.1|1940.9|1940.1|4802
1658714400000|2022-07-25 02:00:00|1942.4|1941.6|1944.4|1943.6|1946.4|1945.6|1940.9|1940.1|2544
1658718000000|2022-07-25 03:00:00|1944.9|1944.1|1944.4|1943.6|1944.9|1944.1|1941.1|1940.3|2808
1658721600000|2022-07-25 04:00:00|1944.1|1943.3|1943.9|1943.1|1944.4|1943.6|1942.9|1942.1|2268
1658725200000|2022-07-25 05:00:00|1943.4|1942.6|1942.4|1941.6|1943.9|1943.1|1940.9|1940.1|6032
1658728800000|2022-07-25 06:00:00|1941.9|1941.1|1943.8|1941.8|1945.9|1943.9|1941.1|1939.1|2729
1658732400000|2022-07-25 07:00:00|1944|1942|1944.1|1942.9|1946.6|1945.4|1941.4|1939.4|597
1658736000000|2022-07-25 08:00:00|1943.8|1942.6|1949.1|1947.9|1949.1|1947.9|1943.1|1941.9|609
1658739600000|2022-07-25 09:00:00|1948.6|1947.4|1950.6|1949.4|1951.6|1950.4|1948.6|1947.4|1142
1658743200000|2022-07-25 10:00:00|1950.1|1948.9|1952.6|1951.4|1952.8|1951.6|1949.6|1948.4|929
1658746800000|2022-07-25 11:00:00|1952.1|1950.9|1952.6|1951.4|1953.6|1952.4|1950.1|1948.9|840
1658750400000|2022-07-25 12:00:00|1952.8|1951.6|1951.1|1949.9|1954.1|1952.9|1951.1|1949.9|538
1658754000000|2022-07-25 13:00:00|1951.3|1950.1|1949.1|1947.9|1951.6|1950.4|1945.1|1943.9|1575
1658757600000|2022-07-25 14:00:00|1949.6|1948.4|1946.1|1944.9|1950.1|1948.9|1942.6|1941.4|1694
1658761200000|2022-07-25 15:00:00|1945.8|1944.6|1949.6|1948.4|1950.6|1949.4|1944.6|1943.4|528
1658764800000|2022-07-25 16:00:00|1949.3|1948.1|1951.1|1949.9|1952.1|1950.9|1947.1|1945.9|313
1658768400000|2022-07-25 17:00:00|1951.6|1950.4|1948.6|1947.4|1952.1|1950.9|1948.1|1946.9|262
1658772000000|2022-07-25 18:00:00|1948.1|1946.9|1947.1|1945.9|1949.6|1948.4|1946.6|1945.4|386
1658775600000|2022-07-25 19:00:00|1946.8|1945.6|1951.1|1949.9|1951.6|1950.4|1945.6|1944.4|675
1658779200000|2022-07-25 20:00:00|1951.6|1950.4|1949.5|1947.5|1952.6|1951.4|1948.8|1947.3|212
1658782800000|2022-07-25 21:00:00|1949.4|1947.4|1947.4|1945.4|1949.5|1947.5|1946.9|1944.9|8
1658786400000|2022-07-25 22:00:00|1948.2|1946.2|1947|1945|1948.5|1946.5|1945.6|1943.6|0
1658790000000|2022-07-25 23:00:00|1947.1|1945.1|1945.3|1944.1|1947.1|1945.4|1940.4|1938.4|2128
1658793600000|2022-07-26 00:00:00|1945.1|1944.3|1940.4|1939.6|1947.9|1947.1|1939.4|1938.6|7635
1658797200000|2022-07-26 01:00:00|1939.9|1939.1|1943.4|1942.6|1944.9|1944.1|1939.9|1939.1|3135
1658800800000|2022-07-26 02:00:00|1942.9|1942.1|1947.9|1947.1|1949.4|1948.6|1942.9|1942.1|2775
1658804400000|2022-07-26 03:00:00|1948.4|1947.6|1947.4|1946.6|1948.4|1947.6|1946.1|1945.3|2529
1658808000000|2022-07-26 04:00:00|1946.9|1946.1|1946.4|1945.6|1947.4|1946.6|1945.4|1944.6|2236
1658811600000|2022-07-26 05:00:00|1946.9|1946.1|1942.4|1941.6|1947.4|1946.6|1941.4|1940.6|7986
1658815200000|2022-07-26 06:00:00|1942.9|1942.1|1944.1|1942.1|1945.5|1944.6|1942.9|1941.3|2856
1658818800000|2022-07-26 07:00:00|1944.3|1942.3|1946.1|1944.9|1947.1|1945.9|1942.9|1940.9|622
1658822400000|2022-07-26 08:00:00|1946.3|1945.1|1944.6|1943.4|1946.6|1945.4|1944.6|1943.4|864
1658826000000|2022-07-26 09:00:00|1944.8|1943.6|1944.6|1943.4|1946.6|1945.4|1943.1|1941.9|403
1658829600000|2022-07-26 10:00:00|1945.1|1943.9|1941.1|1939.9|1946.1|1944.9|1939.6|1938.4|737
1658833200000|2022-07-26 11:00:00|1940.6|1939.4|1941.6|1940.4|1943.1|1941.9|1940.1|1938.9|409
1658836800000|2022-07-26 12:00:00|1941.8|1940.6|1942.1|1940.9|1944.6|1943.4|1940.1|1938.9|749
1658840400000|2022-07-26 13:00:00|1941.6|1940.4|1939.6|1938.4|1943.1|1941.9|1937.6|1936.4|2544
1658844000000|2022-07-26 14:00:00|1939.1|1937.9|1940.3|1939.1|1941.6|1940.4|1937.1|1935.9|1441
1658847600000|2022-07-26 15:00:00|1940.6|1939.4|1933.6|1932.4|1940.6|1939.4|1933.1|1931.9|995
1658851200000|2022-07-26 16:00:00|1934.1|1932.9|1937.6|1936.4|1938.1|1936.9|1933.6|1932.4|651
1658854800000|2022-07-26 17:00:00|1937.8|1936.6|1936.6|1935.4|1939.1|1937.9|1936.6|1935.4|716
1658858400000|2022-07-26 18:00:00|1936.8|1935.6|1935.1|1933.9|1939.1|1937.9|1934.1|1932.9|501
1658862000000|2022-07-26 19:00:00|1935.3|1934.1|1933.6|1932.4|1936.6|1935.4|1933.6|1932.4|904
1658865600000|2022-07-26 20:00:00|1934.1|1932.9|1938.3|1936.3|1938.5|1936.5|1933.1|1931.9|508
1658869200000|2022-07-26 21:00:00|1938.4|1936.4|1938.4|1936.4|1938.9|1936.9|1937.3|1935.3|12
1658872800000|2022-07-26 22:00:00|1938.3|1936.3|1944.5|1942.5|1948.3|1946.3|1938.3|1936.3|0
1658876400000|2022-07-26 23:00:00|1945.2|1943.2|1939.6|1938.4|1948.4|1946.4|1939.6|1938.4|3406
1658880000000|2022-07-27 00:00:00|1939.4|1938.6|1941.9|1941.1|1943.4|1942.6|1935.9|1935.1|8136
1658883600000|2022-07-27 01:00:00|1941.4|1940.6|1941.9|1941.1|1941.9|1941.1|1936.4|1935.6|3271
1658887200000|2022-07-27 02:00:00|1942.4|1941.6|1945.9|1945.1|1945.9|1945.1|1942.4|1941.6|2926
1658890800000|2022-07-27 03:00:00|1945.6|1944.8|1944.4|1943.6|1946.4|1945.6|1943.9|1943.1|3407
1658894400000|2022-07-27 04:00:00|1944.9|1944.1|1948.9|1948.1|1950.4|1949.6|1944.9|1944.1|3726
1658898000000|2022-07-27 05:00:00|1948.4|1947.6|1946.9|1946.1|1949.4|1948.6|1946.4|1945.6|7096
1658901600000|2022-07-27 06:00:00|1946.8|1946|1947.4|1945.4|1949|1947|1945.3|1944.5|4051
1658905200000|2022-07-27 07:00:00|1947.7|1945.7|1951.5|1950.3|1952|1950.8|1947.2|1945.2|876
1658908800000|2022-07-27 08:00:00|1952|1950.8|1951.7|1950.5|1955|1953.8|1950.5|1949.3|881
1658912400000|2022-07-27 09:00:00|1951.5|1950.3|1950.5|1949.3|1952.5|1951.3|1950|1948.8|416
1658916000000|2022-07-27 10:00:00|1950.7|1949.5|1951.5|1950.3|1951.5|1950.3|1949|1947.8|383
1658919600000|2022-07-27 11:00:00|1951.2|1950|1951|1949.8|1951.5|1950.3|1948.5|1947.3|297
1658923200000|2022-07-27 12:00:00|1951.5|1950.3|1951.5|1950.3|1953|1951.8|1950.5|1949.3|621
1658926800000|2022-07-27 13:00:00|1951.7|1950.5|1951|1949.8|1952.5|1951.3|1948.5|1947.3|1376
1658930400000|2022-07-27 14:00:00|1951.2|1950|1954.5|1953.3|1955|1953.8|1950.5|1949.3|1067
1658934000000|2022-07-27 15:00:00|1955|1953.8|1954.5|1953.3|1956|1954.8|1952.5|1951.3|762
1658937600000|2022-07-27 16:00:00|1954|1952.8|1953.5|1952.3|1955.5|1954.3|1953.5|1952.3|363
1658941200000|2022-07-27 17:00:00|1954|1952.8|1952.2|1951|1954.5|1953.3|1952|1950.8|646
1658944800000|2022-07-27 18:00:00|1952.5|1951.3|1959.5|1958.3|1963|1961.8|1952|1950.8|1564
1658948400000|2022-07-27 19:00:00|1960|1958.8|1965|1963.8|1967.5|1966.3|1958|1956.8|1651
1658952000000|2022-07-27 20:00:00|1965.5|1964.3|1965.4|1963.4|1966.1|1964.3|1963|1961.8|170
1658955600000|2022-07-27 21:00:00|1965.3|1963.3|1965.5|1963.5|1965.8|1963.8|1965|1963|6
1658959200000|2022-07-27 22:00:00|1965.6|1963.6|1966.7|1964.7|1967.3|1965.3|1965.2|1963.2|0
1658962800000|2022-07-27 23:00:00|1966.8|1964.8|1958|1956.8|1967|1965|1956.5|1955.3|2149
1658966400000|2022-07-28 00:00:00|1957.8|1957|1948.8|1948|1958.8|1958|1946.5|1945.7|10689
1658970000000|2022-07-28 01:00:00|1949.3|1948.5|1944.8|1944|1949.8|1949|1939.8|1939|5723
1658973600000|2022-07-28 02:00:00|1944.5|1943.7|1947.8|1947|1947.8|1947|1942.8|1942|2717
1658977200000|2022-07-28 03:00:00|1948.3|1947.5|1945.3|1944.5|1948.3|1947.5|1943.8|1943|3527
1658980800000|2022-07-28 04:00:00|1945.8|1945|1946.8|1946|1947.3|1946.5|1944.8|1944|3180
1658984400000|2022-07-28 05:00:00|1947.3|1946.5|1947.8|1947|1948.8|1948|1945.3|1944.5|11274
1658988000000|2022-07-28 06:00:00|1948.3|1947.5|1951.3|1949.3|1952.7|1950.7|1946.8|1946|7865
1658991600000|2022-07-28 07:00:00|1951.2|1949.2|1950|1948.8|1953.3|1951.3|1949|1947.7|1888
1658995200000|2022-07-28 08:00:00|1949.5|1948.3|1946|1944.8|1950.5|1949.3|1945|1943.8|1879
1658998800000|2022-07-28 09:00:00|1946.5|1945.3|1947|1945.8|1947.5|1946.3|1944|1942.8|582
1659002400000|2022-07-28 10:00:00|1947.5|1946.3|1946.5|1945.3|1948|1946.8|1946|1944.8|697
1659006000000|2022-07-28 11:00:00|1947|1945.8|1947|1945.8|1947.5|1946.3|1946|1944.8|501
1659009600000|2022-07-28 12:00:00|1946.5|1945.3|1943.5|1942.3|1946.5|1945.3|1941.5|1940.3|868
1659013200000|2022-07-28 13:00:00|1943.7|1942.5|1942|1940.8|1947|1945.8|1939.5|1938.3|2215
1659016800000|2022-07-28 14:00:00|1942.5|1941.3|1942|1940.8|1943|1941.8|1934.5|1933.3|1663
1659020400000|2022-07-28 15:00:00|1941.5|1940.3|1944|1942.8|1946.5|1945.3|1941.5|1940.3|1205
1659024000000|2022-07-28 16:00:00|1944.2|1943|1946.5|1945.3|1947|1945.8|1944|1942.8|396
1659027600000|2022-07-28 17:00:00|1946|1944.8|1950.5|1949.3|1951|1949.8|1945.5|1944.3|632
1659031200000|2022-07-28 18:00:00|1950|1948.8|1950.5|1949.3|1950.5|1949.3|1948|1946.8|284
1659034800000|2022-07-28 19:00:00|1950|1948.8|1950.5|1949.3|1953|1951.8|1949.5|1948.3|1418
1659038400000|2022-07-28 20:00:00|1951|1949.8|1957.2|1955.2|1957.5|1955.5|1950.5|1949.3|617
1659042000000|2022-07-28 21:00:00|1957.3|1955.3|1957.4|1955.4|1957.8|1955.8|1956.4|1954.4|7
1659045600000|2022-07-28 22:00:00|1956.6|1954.6|1954|1952|1958.6|1956.6|1953.1|1951.1|0
1659049200000|2022-07-28 23:00:00|1954.1|1952.1|1953.5|1952.3|1960.5|1959.3|1953|1951.1|1685
1659052800000|2022-07-29 00:00:00|1953.3|1952.5|1946.3|1945.5|1953.3|1952.5|1945.3|1944.5|9028
1659056400000|2022-07-29 01:00:00|1945.8|1945|1950.8|1950|1950.8|1950|1945.3|1944.5|4488
1659060000000|2022-07-29 02:00:00|1951.3|1950.5|1951.3|1950.5|1952.8|1952|1948.8|1948|3012
1659063600000|2022-07-29 03:00:00|1950.8|1950|1939.8|1939|1951.3|1950.5|1938.8|1938|5754
1659067200000|2022-07-29 04:00:00|1939.3|1938.5|1935.8|1935|1940.3|1939.5|1935.3|1934.5|6299
1659070800000|2022-07-29 05:00:00|1935.5|1934.7|1940.3|1939.5|1940.3|1939.5|1934.8|1934|16625
1659074400000|2022-07-29 06:00:00|1940.8|1940|1939.9|1937.9|1941.8|1941|1938.4|1936.4|6447
1659078000000|2022-07-29 07:00:00|1939.6|1937.6|1941.7|1940.5|1943.4|1941.4|1938.9|1936.9|1296
1659081600000|2022-07-29 08:00:00|1942|1940.8|1942.2|1941|1944.5|1943.3|1941|1939.8|1007
1659085200000|2022-07-29 09:00:00|1942|1940.8|1945|1943.8|1945.5|1944.3|1941.5|1940.3|586
1659088800000|2022-07-29 10:00:00|1945.5|1944.3|1944|1942.8|1945.5|1944.3|1942.2|1941|1085
1659092400000|2022-07-29 11:00:00|1943.5|1942.3|1945|1943.8|1945|1943.8|1942.5|1941.3|711
1659096000000|2022-07-29 12:00:00|1945.5|1944.3|1946|1944.8|1947|1945.8|1943.5|1942.3|1454
1659099600000|2022-07-29 13:00:00|1945.5|1944.3|1945.5|1944.3|1946.5|1945.3|1942.2|1941|2265
1659103200000|2022-07-29 14:00:00|1945.2|1944|1945|1943.8|1949|1947.8|1944|1942.8|1764
1659106800000|2022-07-29 15:00:00|1945.2|1944|1942|1940.8|1945.5|1944.3|1940.5|1939.3|2043
1659110400000|2022-07-29 16:00:00|1942.5|1941.3|1944.5|1943.3|1945|1943.8|1940.5|1939.3|567
1659114000000|2022-07-29 17:00:00|1944.7|1943.5|1945.5|1944.3|1946|1944.8|1944|1942.8|285
1659117600000|2022-07-29 18:00:00|1945|1943.8|1948|1946.8|1948.5|1947.3|1945|1943.8|657
1659121200000|2022-07-29 19:00:00|1948.2|1947|1953.2|1952|1953.2|1952|1948|1946.8|1203
1659124800000|2022-07-29 20:00:00|1953|1951.8|1952.5|1950.5|1953.7|1952.5|1951.7|1950.2|420
1659304800000|2022-07-31 22:00:00|1951.4|1949.4|1946.5|1944.5|1951.5|1949.5|1943.9|1941.9|0
1659308400000|2022-07-31 23:00:00|1946.4|1944.4|1943|1941.8|1953|1951.8|1943|1941.8|2341
1659312000000|2022-08-01 00:00:00|1942.8|1942|1949.8|1949|1950.3|1949.5|1937.3|1936.5|11079
1659315600000|2022-08-01 01:00:00|1950.3|1949.5|1951.3|1950.5|1951.8|1951|1945.3|1944.5|6626
1659319200000|2022-08-01 02:00:00|1950.8|1950|1953.3|1952.5|1953.8|1953|1949.8|1949|3457
1659322800000|2022-08-01 03:00:00|1953.5|1952.7|1955.8|1955|1956.3|1955.5|1952.3|1951.5|7535
1659326400000|2022-08-01 04:00:00|1956.3|1955.5|1959.3|1958.5|1959.8|1959|1955.8|1955|6314
1659330000000|2022-08-01 05:00:00|1959.8|1959|1959.8|1959|1960.8|1960|1957.8|1957|8741
1659333600000|2022-08-01 06:00:00|1959.3|1958.5|1960.2|1958.2|1961.7|1959.7|1958.8|1957.8|3925
1659337200000|2022-08-01 07:00:00|1960.7|1958.7|1965.5|1964.3|1966|1964.8|1960.6|1958.6|1378
1659340800000|2022-08-01 08:00:00|1966|1964.8|1963.5|1962.3|1968|1966.8|1963.2|1962|1630
1659344400000|2022-08-01 09:00:00|1963.2|1962|1962.5|1961.3|1964|1962.8|1962|1960.8|681
1659348000000|2022-08-01 10:00:00|1962.7|1961.5|1962.5|1961.3|1963|1961.8|1961.7|1960.5|519
1659351600000|2022-08-01 11:00:00|1962.7|1961.5|1963|1961.8|1965|1963.8|1962|1960.8|770
1659355200000|2022-08-01 12:00:00|1962.5|1961.3|1953.5|1952.3|1963.5|1962.3|1953.5|1952.3|1380
1659358800000|2022-08-01 13:00:00|1953|1951.8|1955.5|1954.3|1957|1955.8|1948.5|1947.3|3042
1659362400000|2022-08-01 14:00:00|1955|1953.8|1961.5|1960.3|1962.5|1961.3|1954.5|1953.3|2943
1659366000000|2022-08-01 15:00:00|1961.7|1960.5|1957.5|1956.3|1962|1960.8|1955.5|1954.3|1639
1659369600000|2022-08-01 16:00:00|1957.2|1956|1955.5|1954.3|1957.5|1956.3|1953.5|1952.3|970
1659373200000|2022-08-01 17:00:00|1955|1953.8|1952.5|1951.3|1955.7|1954.5|1949.5|1948.3|679
1659376800000|2022-08-01 18:00:00|1952|1950.8|1955.5|1954.3|1956.2|1955|1950.5|1949.3|506
1659380400000|2022-08-01 19:00:00|1956|1954.8|1954.5|1953.3|1956.5|1955.3|1953|1951.8|899
1659384000000|2022-08-01 20:00:00|1954.2|1953|1955.6|1953.6|1955.7|1954.3|1953.5|1952.3|352
1659387600000|2022-08-01 21:00:00|1955.5|1953.5|1954.6|1952.6|1955.6|1953.6|1954.5|1952.5|6
1659391200000|2022-08-01 22:00:00|1955.1|1953.1|1954.9|1952.9|1955.4|1953.4|1953.4|1951.4|0
1659394800000|2022-08-01 23:00:00|1955|1953|1946.5|1945.3|1956.1|1954.1|1946.5|1945.3|1873
1659398400000|2022-08-02 00:00:00|1946.3|1945.5|1927.3|1926.5|1949.3|1948.5|1927.3|1926.5|20450
1659402000000|2022-08-02 01:00:00|1926.8|1926|1925.8|1925|1929.8|1929|1923.8|1923|10069
1659405600000|2022-08-02 02:00:00|1926.3|1925.5|1925.8|1925|1926.8|1926|1923.3|1922.5|4195
1659409200000|2022-08-02 03:00:00|1925.3|1924.5|1925.3|1924.5|1927.8|1927|1922.8|1922|4884
1659412800000|2022-08-02 04:00:00|1924.8|1924|1927.8|1927|1927.8|1927|1924.3|1923.5|3962
1659416400000|2022-08-02 05:00:00|1928.3|1927.5|1925.3|1924.5|1930.8|1930|1925.3|1924.5|9274
1659420000000|2022-08-02 06:00:00|1924.8|1924|1931.6|1929.6|1933.1|1931.1|1924.8|1924|5758
1659423600000|2022-08-02 07:00:00|1931.7|1929.7|1929|1927.8|1932.2|1930.8|1925|1923.8|1597
1659427200000|2022-08-02 08:00:00|1928.5|1927.3|1927.7|1926.5|1931|1929.8|1927|1925.8|806
1659430800000|2022-08-02 09:00:00|1928|1926.8|1925.5|1924.3|1929.5|1928.3|1925|1923.8|781
1659434400000|2022-08-02 10:00:00|1925|1923.8|1924|1922.8|1926.5|1925.3|1922.5|1921.3|901
1659438000000|2022-08-02 11:00:00|1923.5|1922.3|1926.5|1925.3|1928|1926.8|1923.5|1922.3|559
1659441600000|2022-08-02 12:00:00|1926.7|1925.5|1927|1925.8|1927.5|1926.3|1925|1923.8|1159
1659445200000|2022-08-02 13:00:00|1926.7|1925.5|1934|1932.8|1935.5|1934.3|1926.5|1925.3|1566
1659448800000|2022-08-02 14:00:00|1933.5|1932.3|1940|1938.8|1941.2|1940|1930|1928.8|2559
1659452400000|2022-08-02 15:00:00|1939.5|1938.3|1941.5|1940.3|1942.5|1941.3|1937|1935.8|913
1659456000000|2022-08-02 16:00:00|1942|1940.8|1945.5|1944.3|1947|1945.8|1942|1940.8|818
1659459600000|2022-08-02 17:00:00|1946|1944.8|1939|1937.8|1946|1944.8|1937.5|1936.3|639
1659463200000|2022-08-02 18:00:00|1938.5|1937.3|1940.5|1939.3|1943|1941.8|1938.5|1937.3|334
1659466800000|2022-08-02 19:00:00|1941|1939.8|1937.5|1936.3|1942|1940.8|1937|1935.8|834
1659470400000|2022-08-02 20:00:00|1937.7|1936.5|1936.9|1934.9|1938|1936.8|1935.2|1933.8|206
1659474000000|2022-08-02 21:00:00|1936.8|1934.8|1937.1|1935.1|1937.1|1935.1|1936.6|1934.6|7
1659477600000|2022-08-02 22:00:00|1937.2|1935.2|1938.4|1936.4|1939.1|1937.1|1936|1934|0
1659481200000|2022-08-02 23:00:00|1938.3|1936.3|1932|1930.8|1940.7|1938.7|1932|1930.8|3128
1659484800000|2022-08-03 00:00:00|1931.8|1931|1931.8|1931|1934.8|1934|1924|1923.2|9166
1659488400000|2022-08-03 01:00:00|1932|1931.2|1929.8|1929|1932.3|1931.5|1926.8|1926|3992
1659492000000|2022-08-03 02:00:00|1930.3|1929.5|1928.8|1928|1931.8|1931|1926.3|1925.5|2045
1659495600000|2022-08-03 03:00:00|1929.3|1928.5|1928.3|1927.5|1930.3|1929.5|1926.8|1926|2215
1659499200000|2022-08-03 04:00:00|1927.8|1927|1927.8|1927|1930.3|1929.5|1925.3|1924.5|2687
1659502800000|2022-08-03 05:00:00|1928|1927.2|1930.3|1929.5|1931.3|1930.5|1927.8|1927|6091
1659506400000|2022-08-03 06:00:00|1930.8|1930|1929.5|1927.5|1932.1|1931|1928.8|1927.1|4938
1659510000000|2022-08-03 07:00:00|1929.4|1927.4|1931.5|1930.3|1932|1930.8|1925.8|1923.8|1965
1659513600000|2022-08-03 08:00:00|1932|1930.8|1932.5|1931.3|1934|1932.8|1929.5|1928.3|1154
1659517200000|2022-08-03 09:00:00|1933|1931.8|1934|1932.8|1935.5|1934.3|1932.5|1931.3|527
1659520800000|2022-08-03 10:00:00|1934.5|1933.3|1935|1933.8|1935.5|1934.3|1933.7|1932.5|451
1659524400000|2022-08-03 11:00:00|1934.5|1933.3|1936|1934.8|1936|1934.8|1934|1932.8|676
1659528000000|2022-08-03 12:00:00|1936.2|1935|1938.5|1937.3|1939|1937.8|1936.2|1935|857
1659531600000|2022-08-03 13:00:00|1938.2|1937|1936.5|1935.3|1938.5|1937.3|1935|1933.8|1563
1659535200000|2022-08-03 14:00:00|1937|1935.8|1939.5|1938.3|1941|1939.8|1935.5|1934.3|1725
1659538800000|2022-08-03 15:00:00|1939.7|1938.5|1944|1942.8|1944.5|1943.3|1938.2|1937|1071
1659542400000|2022-08-03 16:00:00|1943.5|1942.3|1946.5|1945.3|1947|1945.8|1941.5|1940.3|987
1659546000000|2022-08-03 17:00:00|1947|1945.8|1947|1945.8|1948|1946.8|1946|1944.8|295
1659549600000|2022-08-03 18:00:00|1946.5|1945.3|1947|1945.8|1948.5|1947.3|1945.5|1944.3|363
1659553200000|2022-08-03 19:00:00|1946.7|1945.5|1945.5|1944.3|1949|1947.8|1945.5|1944.3|819
1659556800000|2022-08-03 20:00:00|1945.2|1944|1948|1946|1948.4|1946.4|1944.5|1943.3|200
1659560400000|2022-08-03 21:00:00|1948.1|1946.1|1948|1946|1948.2|1946.2|1947.8|1945.8|5
1659564000000|2022-08-03 22:00:00|1948.2|1946.2|1949.8|1947.8|1950|1948|1947.4|1945.4|0
1659567600000|2022-08-03 23:00:00|1949.7|1947.7|1940|1938.8|1949.7|1947.7|1940|1938.8|1507
1659571200000|2022-08-04 00:00:00|1939.8|1939|1934.8|1934|1939.8|1939|1932.3|1931.5|7277
1659574800000|2022-08-04 01:00:00|1934.3|1933.5|1930.8|1930|1935.8|1935|1930|1929.2|4299
1659578400000|2022-08-04 02:00:00|1931.3|1930.5|1930.8|1930|1931.8|1931|1928.8|1928|2099
1659582000000|2022-08-04 03:00:00|1930.3|1929.5|1932.3|1931.5|1932.3|1931.5|1929.8|1929|3796
1659585600000|2022-08-04 04:00:00|1931.8|1931|1931.3|1930.5|1933.8|1933|1928.3|1927.5|4195
1659589200000|2022-08-04 05:00:00|1931.8|1931|1930.8|1930|1932.3|1931.5|1930.3|1929.5|4393
1659592800000|2022-08-04 06:00:00|1931.3|1930.5|1932.6|1930.6|1934.7|1933.5|1930.3|1929.5|2958
1659596400000|2022-08-04 07:00:00|1932.9|1930.9|1935|1933.8|1937.5|1936.3|1932.2|1930.2|961
1659600000000|2022-08-04 08:00:00|1934.7|1933.5|1935.5|1934.3|1936.5|1935.3|1933|1931.8|997
1659603600000|2022-08-04 09:00:00|1936|1934.8|1938|1936.8|1938|1936.8|1934|1932.8|801
1659607200000|2022-08-04 10:00:00|1938.5|1937.3|1940|1938.8|1943|1941.8|1938|1936.8|1589
1659610800000|2022-08-04 11:00:00|1939.5|1938.3|1933.5|1932.3|1940.5|1939.3|1933|1931.8|1252
1659614400000|2022-08-04 12:00:00|1933|1931.8|1935|1933.8|1935|1933.8|1931.5|1930.3|921
1659618000000|2022-08-04 13:00:00|1934.7|1933.5|1936|1934.8|1936.5|1935.3|1931.5|1930.3|1436
1659621600000|2022-08-04 14:00:00|1935.5|1934.3|1932|1930.8|1937|1935.8|1927.5|1926.3|1827
1659625200000|2022-08-04 15:00:00|1932.2|1931|1934|1932.8|1934.5|1933.3|1930.7|1929.5|807
1659628800000|2022-08-04 16:00:00|1934.2|1933|1930.5|1929.3|1934.5|1933.3|1930.2|1929|362
1659632400000|2022-08-04 17:00:00|1931|1929.8|1933|1931.8|1934|1932.8|1930|1928.8|193
1659636000000|2022-08-04 18:00:00|1932.7|1931.5|1931.7|1930.5|1933.2|1932|1930.7|1929.5|165
1659639600000|2022-08-04 19:00:00|1931.5|1930.3|1929.2|1928|1932.7|1931.5|1928.2|1927|1119
1659643200000|2022-08-04 20:00:00|1929.5|1928.3|1929.4|1927.4|1930|1928.8|1928.5|1927|182
1659646800000|2022-08-04 21:00:00|1929.5|1927.5|1929.6|1927.6|1930|1928|1929.5|1927.5|5
1659650400000|2022-08-04 22:00:00|1929.8|1927.8|1928.6|1926.6|1930.3|1928.3|1928.1|1926.1|0
1659654000000|2022-08-04 23:00:00|1928.5|1926.5|1927|1925.8|1933|1931.8|1926.5|1925.3|1948
1659657600000|2022-08-05 00:00:00|1926.8|1926|1937.8|1937|1939.3|1938.5|1926.8|1926|7954
1659661200000|2022-08-05 01:00:00|1937.3|1936.5|1942.8|1942|1944.8|1944|1937|1936.2|5699
1659664800000|2022-08-05 02:00:00|1943.3|1942.5|1947.8|1947|1947.8|1947|1942.3|1941.5|3372
1659668400000|2022-08-05 03:00:00|1947.3|1946.5|1947.7|1946.9|1947.8|1947|1944.3|1943.5|3265
1659672000000|2022-08-05 04:00:00|1947.2|1946.4|1948.2|1947.4|1948.2|1947.4|1944.7|1943.9|3746
1659675600000|2022-08-05 05:00:00|1947.7|1946.9|1947.2|1946.4|1948.2|1947.4|1945.7|1944.9|6221
1659679200000|2022-08-05 06:00:00|1947.7|1946.9|1944.3|1942.3|1948.4|1947.4|1944.3|1942.3|3613
1659682800000|2022-08-05 07:00:00|1944.4|1942.4|1944.9|1943.7|1946.9|1945.7|1943.6|1941.6|589
1659686400000|2022-08-05 08:00:00|1944.4|1943.2|1940.9|1939.7|1944.4|1943.2|1939.9|1938.7|722
1659690000000|2022-08-05 09:00:00|1940.4|1939.2|1941.9|1940.7|1942.9|1941.7|1938.9|1937.7|1145
1659693600000|2022-08-05 10:00:00|1941.6|1940.4|1941.4|1940.2|1942.9|1941.7|1940.4|1939.2|509
1659697200000|2022-08-05 11:00:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1939.9|1938.7|548
1659700800000|2022-08-05 12:00:00|1941.6|1940.4|1938.4|1937.2|1942.4|1941.2|1936.9|1935.7|1730
1659704400000|2022-08-05 13:00:00|1938.1|1936.9|1943.9|1942.7|1944.4|1943.2|1938.1|1936.9|1867
1659708000000|2022-08-05 14:00:00|1944.4|1943.2|1950.4|1949.2|1951.9|1950.7|1943.4|1942.2|2078
1659711600000|2022-08-05 15:00:00|1950.6|1949.4|1943.4|1942.2|1950.9|1949.7|1941.4|1940.2|1302
1659715200000|2022-08-05 16:00:00|1943.9|1942.7|1946.9|1945.7|1947.4|1946.2|1943.4|1942.2|691
1659718800000|2022-08-05 17:00:00|1947.4|1946.2|1947.4|1946.2|1948.9|1947.7|1946.4|1945.2|410
1659722400000|2022-08-05 18:00:00|1946.9|1945.7|1944.9|1943.7|1947.1|1945.9|1944.4|1943.2|364
1659726000000|2022-08-05 19:00:00|1945.1|1943.9|1947.9|1946.7|1949.9|1948.7|1944.9|1943.7|787
1659729600000|2022-08-05 20:00:00|1947.6|1946.4|1947|1945|1947.9|1946.7|1945.4|1944.2|128
1659909600000|2022-08-07 22:00:00|1947.2|1945.2|1942.8|1940.8|1947.2|1945.2|1941.8|1939.8|0
1659913200000|2022-08-07 23:00:00|1942.7|1940.7|1940.9|1939.7|1943.9|1942.7|1939.4|1937.4|1513
1659916800000|2022-08-08 00:00:00|1940.7|1939.9|1942.7|1941.9|1950.2|1949.4|1940.2|1939.4|9753
1659920400000|2022-08-08 01:00:00|1942.2|1941.4|1946.2|1945.4|1947.2|1946.4|1939.7|1938.9|6788
1659924000000|2022-08-08 02:00:00|1945.7|1944.9|1949.2|1948.4|1950.2|1949.4|1945.7|1944.9|4107
1659927600000|2022-08-08 03:00:00|1948.7|1947.9|1949.7|1948.9|1951.7|1950.9|1948.7|1947.9|2010
1659931200000|2022-08-08 04:00:00|1950.2|1949.4|1950.7|1949.9|1951.2|1950.4|1948.7|1947.9|2764
1659934800000|2022-08-08 05:00:00|1951.2|1950.4|1951.2|1950.4|1952.2|1951.4|1950.7|1949.9|5236
1659938400000|2022-08-08 06:00:00|1951.7|1950.9|1951.3|1949.3|1953.8|1952.4|1949.1|1947.1|2875
1659942000000|2022-08-08 07:00:00|1951.2|1949.2|1955.6|1954.4|1955.9|1954.7|1950.8|1948.8|1532
1659945600000|2022-08-08 08:00:00|1955.9|1954.7|1954.6|1953.4|1956.9|1955.7|1952.9|1951.7|532
1659949200000|2022-08-08 09:00:00|1954.9|1953.7|1953.4|1952.2|1956.4|1955.2|1953.4|1952.2|637
1659952800000|2022-08-08 10:00:00|1953.6|1952.4|1956.9|1955.7|1956.9|1955.7|1953.4|1952.2|544
1659956400000|2022-08-08 11:00:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1954.9|1953.7|189
1659960000000|2022-08-08 12:00:00|1956.6|1955.4|1960.4|1959.2|1960.4|1959.2|1956.4|1955.2|332
1659963600000|2022-08-08 13:00:00|1960.1|1958.9|1960.4|1959.2|1962.4|1961.2|1956.4|1955.2|1597
1659967200000|2022-08-08 14:00:00|1960.9|1959.7|1958.9|1957.7|1961.9|1960.7|1957.4|1956.2|1552
1659970800000|2022-08-08 15:00:00|1959.4|1958.2|1953.9|1952.7|1959.9|1958.7|1950.9|1949.7|1361
1659974400000|2022-08-08 16:00:00|1953.6|1952.4|1950.4|1949.2|1953.9|1952.7|1948.4|1947.2|538
1659978000000|2022-08-08 17:00:00|1950.1|1948.9|1950.9|1949.7|1951.4|1950.2|1948.1|1946.9|490
1659981600000|2022-08-08 18:00:00|1950.6|1949.4|1946.9|1945.7|1950.9|1949.7|1945.4|1944.2|543
1659985200000|2022-08-08 19:00:00|1946.4|1945.2|1947.9|1946.7|1948.9|1947.7|1945.9|1944.7|669
1659988800000|2022-08-08 20:00:00|1948.1|1946.9|1950.7|1948.7|1950.8|1948.8|1947.4|1946.2|163
1659992400000|2022-08-08 21:00:00|1950.6|1948.6|1951.1|1949.1|1952.1|1950.1|1950.3|1948.3|3
1659996000000|2022-08-08 22:00:00|1950.3|1948.3|1949.9|1947.9|1951.8|1949.8|1949.7|1947.7|0
1659999600000|2022-08-08 23:00:00|1949.6|1947.6|1950.9|1949.7|1953.9|1952.7|1948.9|1946.9|1909
1660003200000|2022-08-09 00:00:00|1950.7|1949.9|1946.2|1945.4|1953.7|1952.9|1945.7|1944.9|7659
1660006800000|2022-08-09 01:00:00|1946.7|1945.9|1936.7|1935.9|1947.2|1946.4|1936.7|1935.9|5286
1660010400000|2022-08-09 02:00:00|1937.2|1936.4|1934.7|1933.9|1939.2|1938.4|1934.7|1933.9|2925
1660014000000|2022-08-09 03:00:00|1935.2|1934.4|1938.7|1937.9|1939.2|1938.4|1934.7|1933.9|3537
1660017600000|2022-08-09 04:00:00|1939.2|1938.4|1937.7|1936.9|1939.2|1938.4|1936.7|1935.9|2669
1660021200000|2022-08-09 05:00:00|1937.2|1936.4|1937.2|1936.4|1938.7|1937.9|1936.7|1935.9|6761
1660024800000|2022-08-09 06:00:00|1937.7|1936.9|1937.3|1935.3|1938.7|1937.9|1936.2|1934.3|2468
1660028400000|2022-08-09 07:00:00|1937.5|1935.5|1937.6|1936.4|1938.9|1936.9|1933.9|1932.5|669
1660032000000|2022-08-09 08:00:00|1937.9|1936.7|1939.4|1938.2|1939.9|1938.7|1935.4|1934.2|623
1660035600000|2022-08-09 09:00:00|1939.1|1937.9|1937.9|1936.7|1940.1|1938.9|1937.9|1936.7|487
1660039200000|2022-08-09 10:00:00|1937.4|1936.2|1935.4|1934.2|1938.4|1937.2|1933.4|1932.2|976
1660042800000|2022-08-09 11:00:00|1935.9|1934.7|1933.4|1932.2|1936.4|1935.2|1931.9|1930.7|678
1660046400000|2022-08-09 12:00:00|1933.1|1931.9|1934.9|1933.7|1935.9|1934.7|1932.4|1931.2|706
1660050000000|2022-08-09 13:00:00|1935.4|1934.2|1934.4|1933.2|1938.4|1937.2|1933.4|1932.2|1734
1660053600000|2022-08-09 14:00:00|1934.1|1932.9|1933.9|1932.7|1936.9|1935.7|1932.4|1931.2|1906
1660057200000|2022-08-09 15:00:00|1933.4|1932.2|1933.4|1932.2|1936.9|1935.7|1932.4|1931.2|1160
1660060800000|2022-08-09 16:00:00|1933.1|1931.9|1930.4|1929.2|1933.4|1932.2|1929.4|1928.2|454
1660064400000|2022-08-09 17:00:00|1930.6|1929.4|1931.1|1929.9|1931.9|1930.7|1928.9|1927.7|338
1660068000000|2022-08-09 18:00:00|1931.4|1930.2|1930.9|1929.7|1932.4|1931.2|1928.9|1927.7|286
1660071600000|2022-08-09 19:00:00|1931.4|1930.2|1930.9|1929.7|1932.9|1931.7|1929.4|1928.2|727
1660075200000|2022-08-09 20:00:00|1931.4|1930.2|1933.4|1931.4|1934.4|1933.2|1931.4|1930.2|159
1660078800000|2022-08-09 21:00:00|1933.5|1931.5|1933.1|1931.1|1933.8|1931.8|1933.1|1931.1|5
1660082400000|2022-08-09 22:00:00|1933.2|1931.2|1933.6|1931.6|1933.8|1931.8|1933|1931|0
1660086000000|2022-08-09 23:00:00|1933.5|1931.5|1936.9|1935.7|1938.9|1937.7|1931.2|1929.2|1747
1660089600000|2022-08-10 00:00:00|1936.7|1935.9|1933.7|1932.9|1937.7|1936.9|1924.2|1923.4|9686
1660093200000|2022-08-10 01:00:00|1934.2|1933.4|1933.2|1932.4|1936.2|1935.4|1932.7|1931.9|3629
1660096800000|2022-08-10 02:00:00|1932.7|1931.9|1932.2|1931.4|1933.7|1932.9|1929.7|1928.9|1892
1660100400000|2022-08-10 03:00:00|1932.7|1931.9|1930.7|1929.9|1933.2|1932.4|1930.7|1929.9|1834
1660104000000|2022-08-10 04:00:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1930.2|1929.4|2728
1660107600000|2022-08-10 05:00:00|1931.7|1930.9|1933.2|1932.4|1933.2|1932.4|1931.2|1930.4|4745
1660111200000|2022-08-10 06:00:00|1932.7|1931.9|1935.8|1933.8|1936.4|1934.4|1932.2|1931.4|4289
1660114800000|2022-08-10 07:00:00|1935.7|1933.7|1937.1|1935.9|1938.4|1937.2|1933.1|1931.1|430
1660118400000|2022-08-10 08:00:00|1937.4|1936.2|1940.4|1939.2|1941.9|1940.7|1936.9|1935.7|973
1660122000000|2022-08-10 09:00:00|1940.9|1939.7|1938.9|1937.7|1940.9|1939.7|1936.4|1935.2|755
1660125600000|2022-08-10 10:00:00|1938.6|1937.4|1939.9|1938.7|1940.4|1939.2|1938.4|1937.2|239
1660129200000|2022-08-10 11:00:00|1939.6|1938.4|1940.9|1939.7|1940.9|1939.7|1938.9|1937.7|185
1660132800000|2022-08-10 12:00:00|1941.4|1940.2|1948.1|1946.9|1950.4|1949.2|1940.4|1939.2|2391
1660136400000|2022-08-10 13:00:00|1948.4|1947.2|1944.9|1943.7|1952.4|1951.2|1944.4|1943.2|2133
1660140000000|2022-08-10 14:00:00|1944.6|1943.4|1945.4|1944.2|1946.9|1945.7|1940.9|1939.7|1167
1660143600000|2022-08-10 15:00:00|1945.9|1944.7|1948.4|1947.2|1949.4|1948.2|1945.9|1944.7|930
1660147200000|2022-08-10 16:00:00|1948.9|1947.7|1949.4|1948.2|1949.9|1948.7|1947.9|1946.7|299
1660150800000|2022-08-10 17:00:00|1948.9|1947.7|1950.4|1949.2|1950.9|1949.7|1947.9|1946.7|332
1660154400000|2022-08-10 18:00:00|1950.9|1949.7|1948.6|1947.4|1951.4|1950.2|1948.4|1947.2|264
1660158000000|2022-08-10 19:00:00|1948.9|1947.7|1952.9|1951.7|1953.4|1952.2|1947.9|1946.7|867
1660161600000|2022-08-10 20:00:00|1952.4|1951.2|1952.2|1950.2|1952.9|1951.7|1951.4|1950|246
1660165200000|2022-08-10 21:00:00|1952.3|1950.3|1952.1|1950.1|1952.3|1950.3|1951.9|1949.9|5
1660168800000|2022-08-10 22:00:00|1952.2|1950.2|1952.2|1950.2|1952.5|1950.5|1951.7|1949.7|0
1660172400000|2022-08-10 23:00:00|1952.5|1950.5|1954|1952|1954.9|1952.9|1952.1|1950.1|0
1660176000000|2022-08-11 00:00:00|1954.2|1952.2|1955.4|1953.4|1957|1955|1952.9|1950.9|0
1660179600000|2022-08-11 01:00:00|1955.2|1953.2|1955.1|1953.1|1957|1955|1955|1953|0
1660183200000|2022-08-11 02:00:00|1955.2|1953.2|1955.1|1953.1|1956.3|1954.3|1954.4|1952.4|0
1660186800000|2022-08-11 03:00:00|1955.2|1953.2|1956|1954|1956.6|1954.6|1954.9|1952.9|0
1660190400000|2022-08-11 04:00:00|1955.9|1953.9|1954.6|1952.6|1956.7|1954.7|1954.6|1952.6|0
1660194000000|2022-08-11 05:00:00|1954.3|1952.3|1956.5|1954.5|1956.5|1954.5|1954.2|1952.2|0
1660197600000|2022-08-11 06:00:00|1956.6|1954.6|1955.3|1953.3|1957.6|1955.6|1953.9|1951.9|0
1660201200000|2022-08-11 07:00:00|1955.4|1953.4|1951.2|1949.2|1955.6|1953.6|1949.8|1947.8|0
1660204800000|2022-08-11 08:00:00|1951.1|1949.1|1950.5|1948.5|1951.7|1949.7|1948.1|1946.1|0
1660208400000|2022-08-11 09:00:00|1950.6|1948.6|1951.9|1949.9|1952.9|1950.9|1949.7|1947.7|0
1660212000000|2022-08-11 10:00:00|1952.1|1950.1|1950.9|1948.9|1952.1|1950.1|1949.8|1947.8|0
1660215600000|2022-08-11 11:00:00|1951|1949|1952.5|1950.5|1952.6|1950.6|1950.2|1948.2|0
1660219200000|2022-08-11 12:00:00|1952.6|1950.6|1954.2|1952.2|1956.1|1954.1|1951.5|1949.5|0
1660222800000|2022-08-11 13:00:00|1954|1952|1956.6|1954.6|1956.6|1954.6|1951.7|1949.7|0
1660226400000|2022-08-11 14:00:00|1956.9|1954.9|1958.9|1956.9|1962.1|1960.1|1956.6|1954.6|0
1660230000000|2022-08-11 15:00:00|1959|1957|1953.4|1951.4|1959.3|1957.3|1952|1950|0
1660233600000|2022-08-11 16:00:00|1953.1|1951.1|1956.4|1954.4|1956.9|1954.9|1952|1950|0
1660237200000|2022-08-11 17:00:00|1956.6|1954.6|1956.3|1954.3|1959|1957|1955.4|1953.4|0
1660240800000|2022-08-11 18:00:00|1956.4|1954.4|1951.1|1949.1|1956.4|1954.4|1949.9|1947.9|0
1660244400000|2022-08-11 19:00:00|1951.4|1949.4|1953.4|1951.4|1953.4|1951.4|1948.3|1946.3|0
1660248000000|2022-08-11 20:00:00|1953.7|1951.7|1953.7|1951.7|1954.8|1952.8|1953.3|1951.3|0
1660251600000|2022-08-11 21:00:00|1953.8|1951.8|1953.6|1951.6|1953.8|1951.8|1953.3|1951.3|0
1660255200000|2022-08-11 22:00:00|1953.7|1951.7|1954.4|1952.4|1954.7|1952.7|1952|1950|0
1660258800000|2022-08-11 23:00:00|1954.2|1952.2|1959.4|1958.2|1960.4|1959.2|1952.6|1950.6|2535
1660262400000|2022-08-12 00:00:00|1959.2|1958.4|1969.7|1968.9|1987.2|1986.4|1959.2|1958.4|30002
1660266000000|2022-08-12 01:00:00|1970.2|1969.4|1970.2|1969.4|1973.7|1972.9|1969.7|1968.9|11883
1660269600000|2022-08-12 02:00:00|1969.7|1968.9|1972.7|1971.9|1972.7|1971.9|1968.7|1967.9|6986
1660273200000|2022-08-12 03:00:00|1973.2|1972.4|1971.7|1970.9|1973.2|1972.4|1969.2|1968.4|4814
1660276800000|2022-08-12 04:00:00|1971.2|1970.4|1968.2|1967.4|1971.7|1970.9|1967.7|1966.9|5237
1660280400000|2022-08-12 05:00:00|1968.7|1967.9|1975.2|1974.4|1975.2|1974.4|1968.2|1967.4|11712
1660284000000|2022-08-12 06:00:00|1974.7|1973.9|1975.3|1973.3|1976.1|1974.9|1972.7|1971.4|4993
1660287600000|2022-08-12 07:00:00|1975.5|1973.5|1978.9|1977.7|1980.9|1979.7|1974.1|1972.1|1008
1660291200000|2022-08-12 08:00:00|1978.6|1977.4|1979.9|1978.7|1982.1|1980.9|1977.4|1976.2|1203
1660294800000|2022-08-12 09:00:00|1980.1|1978.9|1981.4|1980.2|1982.4|1981.2|1978.9|1977.7|714
1660298400000|2022-08-12 10:00:00|1980.9|1979.7|1977.9|1976.7|1981.4|1980.2|1976.4|1975.2|521
1660302000000|2022-08-12 11:00:00|1977.4|1976.2|1979.4|1978.2|1979.4|1978.2|1975.9|1974.7|361
1660305600000|2022-08-12 12:00:00|1979.1|1977.9|1978.9|1977.7|1980.4|1979.2|1977.4|1976.2|376
1660309200000|2022-08-12 13:00:00|1979.1|1977.9|1978.4|1977.2|1980.4|1979.2|1976.4|1975.2|865
1660312800000|2022-08-12 14:00:00|1977.4|1976.2|1975.4|1974.2|1979.4|1978.2|1974.9|1973.7|2159
1660316400000|2022-08-12 15:00:00|1975.9|1974.7|1973.1|1971.9|1976.9|1975.7|1973.1|1971.9|3380
1660320000000|2022-08-12 16:00:00|1973.4|1972.2|1974.4|1973.2|1975.9|1974.7|1972.9|1971.7|974
1660323600000|2022-08-12 17:00:00|1974.9|1973.7|1976.9|1975.7|1977.4|1976.2|1973.9|1972.7|1013
1660327200000|2022-08-12 18:00:00|1976.4|1975.2|1978.4|1977.2|1978.9|1977.7|1976.4|1975.2|787
1660330800000|2022-08-12 19:00:00|1978.9|1977.7|1983.4|1982.2|1983.4|1982.2|1978.4|1977.2|1474
1660334400000|2022-08-12 20:00:00|1982.9|1981.7|1985.3|1983.3|1986.2|1984.2|1981.9|1980.7|248
1660514400000|2022-08-14 22:00:00|1985.4|1983.4|1983.6|1981.6|1985.6|1983.6|1983.2|1981.2|0
1660518000000|2022-08-14 23:00:00|1983.5|1981.5|1976.9|1975.7|1985.2|1983.2|1976.9|1975.7|1486
1660521600000|2022-08-15 00:00:00|1977.2|1976.4|1982.7|1981.9|1983.7|1982.9|1977.2|1976.4|7605
1660525200000|2022-08-15 01:00:00|1982.2|1981.4|1985.2|1984.4|1985.7|1984.9|1977.2|1976.4|6010
1660528800000|2022-08-15 02:00:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1982.7|1981.9|2664
1660532400000|2022-08-15 03:00:00|1983.7|1982.9|1984.2|1983.4|1986.7|1985.9|1983.2|1982.4|4054
1660536000000|2022-08-15 04:00:00|1984.7|1983.9|1984.7|1983.9|1985.7|1984.9|1984.2|1983.4|2948
1660539600000|2022-08-15 05:00:00|1984.2|1983.4|1985.2|1984.4|1985.7|1984.9|1983.7|1982.9|4936
1660543200000|2022-08-15 06:00:00|1985.7|1984.9|1985.8|1983.8|1987.2|1986.4|1985.7|1983.8|2974
1660546800000|2022-08-15 07:00:00|1985.7|1983.7|1981.4|1980.2|1986.4|1984.4|1981.4|1980.2|622
1660550400000|2022-08-15 08:00:00|1981.9|1980.7|1980.4|1979.2|1983.4|1982.2|1980.4|1979.2|520
1660554000000|2022-08-15 09:00:00|1980.9|1979.7|1979.4|1978.2|1980.9|1979.7|1977.9|1976.7|477
1660557600000|2022-08-15 10:00:00|1979.9|1978.7|1980.6|1979.4|1981.4|1980.2|1978.4|1977.2|584
1660561200000|2022-08-15 11:00:00|1980.9|1979.7|1975.9|1974.7|1980.9|1979.7|1975.4|1974.2|465
1660564800000|2022-08-15 12:00:00|1975.6|1974.4|1971.4|1970.2|1975.6|1974.4|1970.4|1969.2|1222
1660568400000|2022-08-15 13:00:00|1970.9|1969.7|1977.9|1976.7|1978.9|1977.7|1970.9|1969.7|1921
1660572000000|2022-08-15 14:00:00|1977.4|1976.2|1978.4|1977.2|1980.4|1979.2|1975.9|1974.7|1307
1660575600000|2022-08-15 15:00:00|1977.9|1976.7|1984.4|1983.2|1984.9|1983.7|1977.9|1976.7|1133
1660579200000|2022-08-15 16:00:00|1984.6|1983.4|1985.4|1984.2|1986.9|1985.7|1984.6|1983.4|1276
1660582800000|2022-08-15 17:00:00|1985.9|1984.7|1984.9|1983.7|1986.4|1985.2|1984.4|1983.2|951
1660586400000|2022-08-15 18:00:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1982.9|1981.7|1020
1660590000000|2022-08-15 19:00:00|1985.9|1984.7|1986.9|1985.7|1988.9|1987.7|1985.4|1984.2|1160
1660593600000|2022-08-15 20:00:00|1986.4|1985.2|1986.1|1984.1|1986.9|1985.7|1985.1|1983.9|155
1660597200000|2022-08-15 21:00:00|1986.2|1984.2|1986.2|1984.2|1986.4|1984.4|1986.1|1984.1|4
1660600800000|2022-08-15 22:00:00|1986|1984|1984.6|1982.6|1986.2|1984.2|1984.6|1982.6|0
1660604400000|2022-08-15 23:00:00|1984.5|1982.5|1985.1|1983.9|1986.4|1985.2|1982.3|1980.3|1135
1660608000000|2022-08-16 00:00:00|1984.9|1984.1|1981.2|1980.4|1984.9|1984.1|1976.7|1975.9|10714
1660611600000|2022-08-16 01:00:00|1981.7|1980.9|1982.2|1981.4|1983.7|1982.9|1977.7|1976.9|4360
1660615200000|2022-08-16 02:00:00|1981.7|1980.9|1983.2|1982.4|1983.7|1982.9|1981.2|1980.4|2072
1660618800000|2022-08-16 03:00:00|1983.7|1982.9|1980.7|1979.9|1984.2|1983.4|1980.2|1979.4|1690
1660622400000|2022-08-16 04:00:00|1981.2|1980.4|1983.2|1982.4|1984.2|1983.4|1980.2|1979.4|2662
1660626000000|2022-08-16 05:00:00|1983.7|1982.9|1982.2|1981.4|1983.7|1982.9|1981.7|1980.9|3195
1660629600000|2022-08-16 06:00:00|1981.7|1980.9|1981.8|1979.8|1983.3|1982.4|1981.3|1979.3|4018
1660633200000|2022-08-16 07:00:00|1981.7|1979.7|1985.9|1984.7|1985.9|1984.7|1980.5|1978.5|1154
1660636800000|2022-08-16 08:00:00|1985.4|1984.2|1986.9|1985.7|1987.9|1986.7|1985.4|1984.2|1418
1660640400000|2022-08-16 09:00:00|1986.6|1985.4|1985.9|1984.7|1986.9|1985.7|1984.9|1983.7|925
1660644000000|2022-08-16 10:00:00|1985.4|1984.2|1984.4|1983.2|1985.9|1984.7|1982.9|1981.7|797
1660647600000|2022-08-16 11:00:00|1983.9|1982.7|1986.4|1985.2|1987.9|1986.7|1983.9|1982.7|571
1660651200000|2022-08-16 12:00:00|1985.9|1984.7|1986.4|1985.2|1986.9|1985.7|1984.9|1983.7|915
1660654800000|2022-08-16 13:00:00|1985.9|1984.7|1987.4|1986.2|1988.4|1987.2|1984.4|1983.2|1894
1660658400000|2022-08-16 14:00:00|1986.9|1985.7|1985.4|1984.2|1987.1|1985.9|1981.9|1980.7|1702
1660662000000|2022-08-16 15:00:00|1985.6|1984.4|1991.6|1990.4|1991.9|1990.7|1984.9|1983.7|1150
1660665600000|2022-08-16 16:00:00|1991.9|1990.7|1991.4|1990.2|1992.4|1991.2|1990.4|1989.2|382
1660669200000|2022-08-16 17:00:00|1991.6|1990.4|1993.4|1992.2|1993.4|1992.2|1990.9|1989.7|198
1660672800000|2022-08-16 18:00:00|1992.9|1991.7|1988.4|1987.2|1994.4|1993.2|1987.1|1985.9|690
1660676400000|2022-08-16 19:00:00|1987.9|1986.7|1991.9|1990.7|1992.4|1991.2|1986.9|1985.7|656
1660680000000|2022-08-16 20:00:00|1991.6|1990.4|1993.5|1991.5|1993.8|1991.8|1990.9|1989.7|236
1660683600000|2022-08-16 21:00:00|1993.4|1991.4|1993.3|1991.3|1993.4|1991.4|1993.1|1991.1|6
1660687200000|2022-08-16 22:00:00|1993.2|1991.2|1992.7|1990.7|1993.5|1991.5|1992.2|1990.2|0
1660690800000|2022-08-16 23:00:00|1992.9|1990.9|1991.4|1990.2|1993.4|1992.2|1989.4|1988.2|2842
1660694400000|2022-08-17 00:00:00|1991.2|1990.4|2002.2|2001.4|2004.2|2003.4|1990.2|1989.4|16946
1660698000000|2022-08-17 01:00:00|2001.7|2000.9|1998.7|1997.9|2001.7|2000.9|1997.7|1996.9|4371
1660701600000|2022-08-17 02:00:00|1998.4|1997.6|2000.2|1999.4|2000.2|1999.4|1994.7|1993.9|4089
1660705200000|2022-08-17 03:00:00|2000.7|1999.9|2002.2|2001.4|2002.2|2001.4|1999.2|1998.4|2617
1660708800000|2022-08-17 04:00:00|2002.7|2001.9|2005.2|2004.4|2005.2|2004.4|2002.2|2001.4|4593
1660712400000|2022-08-17 05:00:00|2005.7|2004.9|2007.2|2006.4|2007.2|2006.4|2005.2|2004.4|7129
1660716000000|2022-08-17 06:00:00|2006.7|2005.9|2005.9|2003.9|2009.2|2007.9|2004.9|2002.9|4098
1660719600000|2022-08-17 07:00:00|2006|2004|2005.4|2004.2|2008.4|2007.2|2004.4|2002.4|1144
1660723200000|2022-08-17 08:00:00|2005.1|2003.9|2004.4|2003.2|2005.4|2004.2|2002.4|2001.2|1547
1660726800000|2022-08-17 09:00:00|2004.1|2002.9|2001.4|2000.2|2005.4|2004.2|2000.9|1999.7|1264
1660730400000|2022-08-17 10:00:00|2001.1|1999.9|1998.9|1997.7|2001.4|2000.2|1997.9|1996.7|602
1660734000000|2022-08-17 11:00:00|1999.1|1997.9|1996.9|1995.7|1999.4|1998.2|1995.4|1994.2|1101
1660737600000|2022-08-17 12:00:00|1996.4|1995.2|1994.9|1993.7|1997.4|1996.2|1994.4|1993.2|910
1660741200000|2022-08-17 13:00:00|1995.1|1993.9|1997.9|1996.7|1998.4|1997.2|1993.9|1992.7|1469
1660744800000|2022-08-17 14:00:00|1997.4|1996.2|1993.9|1992.7|1999.9|1998.7|1993.4|1992.2|1532
1660748400000|2022-08-17 15:00:00|1994.4|1993.2|1991.9|1990.7|1994.9|1993.7|1990.9|1989.7|1324
1660752000000|2022-08-17 16:00:00|1992.1|1990.9|1998.9|1997.7|1998.9|1997.7|1991.9|1990.7|573
1660755600000|2022-08-17 17:00:00|1998.4|1997.2|1997.4|1996.2|2000.4|1999.2|1996.9|1995.7|766
1660759200000|2022-08-17 18:00:00|1997.6|1996.4|2000.1|1998.9|2004.4|2003.2|1996.9|1995.7|1001
1660762800000|2022-08-17 19:00:00|1999.9|1998.7|1997.9|1996.7|2001.4|2000.2|1995.4|1994.2|1000
1660766400000|2022-08-17 20:00:00|1998.1|1996.9|1999.3|1997.3|1999.5|1997.7|1997.9|1996.6|155
1660770000000|2022-08-17 21:00:00|1999.2|1997.2|1998.8|1996.8|1999.3|1997.3|1998.7|1996.7|6
1660773600000|2022-08-17 22:00:00|1998.7|1996.7|1995.7|1993.7|1998.7|1996.7|1995.6|1993.6|0
1660777200000|2022-08-17 23:00:00|1995.6|1993.6|1992.9|1991.7|1998.4|1997.2|1991.9|1990.7|2631
1660780800000|2022-08-18 00:00:00|1992.7|1991.9|1988.7|1987.9|1995.2|1994.4|1985.2|1984.4|10350
1660784400000|2022-08-18 01:00:00|1988.2|1987.4|1990.2|1989.4|1992.7|1991.9|1987.7|1986.9|4883
1660788000000|2022-08-18 02:00:00|1989.9|1989.1|1992.2|1991.4|1994.2|1993.4|1989.9|1989.1|2150
1660791600000|2022-08-18 03:00:00|1992.7|1991.9|1991.7|1990.9|1993.2|1992.4|1991.2|1990.4|2331
1660795200000|2022-08-18 04:00:00|1991.2|1990.4|1990.2|1989.4|1992.7|1991.9|1990.2|1989.4|3506
1660798800000|2022-08-18 05:00:00|1990.7|1989.9|1990.2|1989.4|1992.2|1991.4|1989.7|1988.9|7035
1660802400000|2022-08-18 06:00:00|1990.7|1989.9|1988.7|1986.7|1992.1|1990.1|1987.7|1986.1|3728
1660806000000|2022-08-18 07:00:00|1989|1987|1989.9|1988.7|1990.9|1989.7|1987.8|1985.8|1056
1660809600000|2022-08-18 08:00:00|1989.4|1988.2|1993.4|1992.2|1993.4|1992.2|1987.9|1986.7|976
1660813200000|2022-08-18 09:00:00|1992.9|1991.7|1997.4|1996.2|1998.9|1997.7|1992.4|1991.2|965
1660816800000|2022-08-18 10:00:00|1997.6|1996.4|1995.4|1994.2|1999.9|1998.7|1995.4|1994.2|765
1660820400000|2022-08-18 11:00:00|1995.9|1994.7|1997.9|1996.7|1997.9|1996.7|1994.9|1993.7|572
1660824000000|2022-08-18 12:00:00|1997.4|1996.2|1998.1|1996.9|1998.9|1997.7|1995.9|1994.7|1328
1660827600000|2022-08-18 13:00:00|1998.4|1997.2|1993.4|1992.2|1998.4|1997.2|1992.4|1991.2|2128
1660831200000|2022-08-18 14:00:00|1993.1|1991.9|1996.4|1995.2|1996.9|1995.7|1991.9|1990.7|1672
1660834800000|2022-08-18 15:00:00|1996.6|1995.4|1999.4|1998.2|2000.4|1999.2|1994.9|1993.7|1305
1660838400000|2022-08-18 16:00:00|1999.1|1997.9|1997.4|1996.2|2000.1|1998.9|1995.9|1994.7|912
1660842000000|2022-08-18 17:00:00|1997.9|1996.7|1999.9|1998.7|2000.9|1999.7|1996.9|1995.7|1006
1660845600000|2022-08-18 18:00:00|1999.4|1998.2|2003.9|2002.7|2003.9|2002.7|1999.4|1998.2|1144
1660849200000|2022-08-18 19:00:00|2003.4|2002.2|2004.4|2003.2|2006.4|2005.2|2003.4|2002.2|1613
1660852800000|2022-08-18 20:00:00|2004.6|2003.4|2002.8|2000.8|2005.1|2003.9|2001.9|2000.5|274
1660856400000|2022-08-18 21:00:00|2002.9|2000.9|2002.6|2000.6|2003|2001|2002.6|2000.6|4
1660860000000|2022-08-18 22:00:00|2002.5|2000.5|2001.9|1999.9|2002.7|2000.7|2000.8|1998.8|0
1660863600000|2022-08-18 23:00:00|2002|2000|2001.4|2000.2|2002|2000.2|1998.9|1997.1|1516
1660867200000|2022-08-19 00:00:00|2001.2|2000.4|1999.2|1998.4|2004.2|2003.4|1996.7|1995.9|9207
1660870800000|2022-08-19 01:00:00|1998.7|1997.9|1996.2|1995.4|1998.7|1997.9|1990.7|1989.9|6431
1660874400000|2022-08-19 02:00:00|1996.4|1995.6|1998.2|1997.4|1998.2|1997.4|1995.2|1994.4|2570
1660878000000|2022-08-19 03:00:00|1998.7|1997.9|1995.7|1994.9|1999.2|1998.4|1995.7|1994.9|2028
1660881600000|2022-08-19 04:00:00|1995.2|1994.4|1995.2|1994.4|1996.2|1995.4|1994.7|1993.9|1880
1660885200000|2022-08-19 05:00:00|1995.7|1994.9|1995.2|1994.4|1996.7|1995.9|1994.7|1993.9|4025
1660888800000|2022-08-19 06:00:00|1995.7|1994.9|1993.4|1991.4|1996.5|1995.4|1992|1990|2521
1660892400000|2022-08-19 07:00:00|1993.3|1991.3|1995.4|1994.2|1996.4|1995.2|1992.6|1990.6|433
1660896000000|2022-08-19 08:00:00|1995.1|1993.9|1990.9|1989.7|1996.4|1995.2|1989.4|1988.2|632
1660899600000|2022-08-19 09:00:00|1990.6|1989.4|1990.9|1989.7|1993.9|1992.7|1989.6|1988.4|582
1660903200000|2022-08-19 10:00:00|1990.6|1989.4|1989.4|1988.2|1992.4|1991.2|1988.4|1987.2|470
1660906800000|2022-08-19 11:00:00|1989.6|1988.4|1991.9|1990.7|1991.9|1990.7|1988.9|1987.7|350
1660910400000|2022-08-19 12:00:00|1991.4|1990.2|1990.4|1989.2|1992.4|1991.2|1989.9|1988.7|344
1660914000000|2022-08-19 13:00:00|1990.6|1989.4|1987.9|1986.7|1994.9|1993.7|1986.9|1985.7|1513
1660917600000|2022-08-19 14:00:00|1987.4|1986.2|1987.4|1986.2|1990.9|1989.7|1986.4|1985.2|1041
1660921200000|2022-08-19 15:00:00|1987.6|1986.4|1987.4|1986.2|1988.9|1987.7|1985.4|1984.2|964
1660924800000|2022-08-19 16:00:00|1986.9|1985.7|1988.9|1987.7|1989.9|1988.7|1986.4|1985.2|230
1660928400000|2022-08-19 17:00:00|1989.1|1987.9|1986.4|1985.2|1989.4|1988.2|1984.9|1983.7|326
1660932000000|2022-08-19 18:00:00|1986.1|1984.9|1982.9|1981.7|1986.4|1985.2|1982.9|1981.7|267
1660935600000|2022-08-19 19:00:00|1983.1|1981.9|1984.9|1983.7|1986.1|1984.9|1981.4|1980.2|447
1660939200000|2022-08-19 20:00:00|1985.1|1983.9|1986.5|1984.5|1986.6|1984.9|1984.4|1983.2|143
1661119200000|2022-08-21 22:00:00|1983.2|1981.2|1983|1981|1984.3|1982.3|1982.3|1980.3|0
1661122800000|2022-08-21 23:00:00|1982.9|1980.9|1977.4|1976.2|1983|1981|1974.1|1972.9|2240
1661126400000|2022-08-22 00:00:00|1977.2|1976.4|1984.2|1983.4|1985.2|1984.4|1974.4|1973.6|8524
1661130000000|2022-08-22 01:00:00|1983.7|1982.9|1988.7|1987.9|1990.4|1989.6|1983.2|1982.4|3068
1661133600000|2022-08-22 02:00:00|1989.2|1988.4|1994.2|1993.4|1994.7|1993.9|1988.9|1988.1|2553
1661137200000|2022-08-22 03:00:00|1993.7|1992.9|1990.7|1989.9|1994.2|1993.4|1990.7|1989.9|2321
1661140800000|2022-08-22 04:00:00|1991.2|1990.4|1990.7|1989.9|1991.2|1990.4|1989.7|1988.9|2397
1661144400000|2022-08-22 05:00:00|1991.2|1990.4|1992.7|1991.9|1992.7|1991.9|1990.7|1989.9|5058
1661148000000|2022-08-22 06:00:00|1993.2|1992.4|1990.4|1988.4|1993.2|1992.4|1989|1987|3516
1661151600000|2022-08-22 07:00:00|1990.3|1988.3|1984.9|1983.7|1991.7|1989.7|1983.9|1982.7|1251
1661155200000|2022-08-22 08:00:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1981.9|1980.7|1193
1661158800000|2022-08-22 09:00:00|1985.1|1983.9|1982.9|1981.7|1985.4|1984.2|1981.4|1980.2|716
1661162400000|2022-08-22 10:00:00|1983.1|1981.9|1983.9|1982.7|1986.4|1985.2|1982.9|1981.7|712
1661166000000|2022-08-22 11:00:00|1984.4|1983.2|1982.4|1981.2|1985.4|1984.2|1980.9|1979.7|732
1661169600000|2022-08-22 12:00:00|1981.9|1980.7|1980.9|1979.7|1982.9|1981.7|1980.6|1979.4|730
1661173200000|2022-08-22 13:00:00|1981.1|1979.9|1979.4|1978.2|1981.9|1980.7|1976.9|1975.7|1488
1661176800000|2022-08-22 14:00:00|1978.9|1977.7|1973.9|1972.7|1979.9|1978.7|1973.4|1972.2|2377
1661180400000|2022-08-22 15:00:00|1973.4|1972.2|1979.4|1978.2|1979.9|1978.7|1973.4|1972.2|1009
1661184000000|2022-08-22 16:00:00|1979.9|1978.7|1977.4|1976.2|1980.4|1979.2|1976.9|1975.7|595
1661187600000|2022-08-22 17:00:00|1977.6|1976.4|1973.6|1972.4|1977.9|1976.7|1973.4|1972.2|440
1661191200000|2022-08-22 18:00:00|1973.4|1972.2|1972.4|1971.2|1974.4|1973.2|1971.4|1970.2|468
1661194800000|2022-08-22 19:00:00|1972.9|1971.7|1972.9|1971.7|1974.4|1973.2|1969.9|1968.7|1073
1661198400000|2022-08-22 20:00:00|1973.4|1972.2|1974.2|1972.2|1974.3|1972.7|1972.9|1971.7|114
1661202000000|2022-08-22 21:00:00|1974.1|1972.1|1974.7|1972.7|1974.7|1972.7|1974|1972|2
1661205600000|2022-08-22 22:00:00|1974.8|1972.8|1978.2|1976.2|1978.3|1976.3|1973.9|1971.9|0
1661209200000|2022-08-22 23:00:00|1978.3|1976.3|1978.4|1977.2|1978.4|1977.2|1972.6|1971.4|2046
1661212800000|2022-08-23 00:00:00|1978.2|1977.4|1968.7|1967.9|1980.2|1979.4|1968.2|1967.4|12823
1661216400000|2022-08-23 01:00:00|1968.2|1967.4|1970.7|1969.9|1975.2|1974.4|1968.2|1967.4|5596
1661220000000|2022-08-23 02:00:00|1971.2|1970.4|1975.7|1974.9|1977.2|1976.4|1971.2|1970.4|2489
1661223600000|2022-08-23 03:00:00|1976.2|1975.4|1974.2|1973.4|1976.2|1975.4|1974.2|1973.4|2763
1661227200000|2022-08-23 04:00:00|1973.7|1972.9|1971.2|1970.4|1973.7|1972.9|1971.2|1970.4|4011
1661230800000|2022-08-23 05:00:00|1971.7|1970.9|1971.2|1970.4|1972.7|1971.9|1970.7|1969.9|6941
1661234400000|2022-08-23 06:00:00|1971.7|1970.9|1969.2|1967.2|1973.2|1972.4|1966.7|1964.7|2759
1661238000000|2022-08-23 07:00:00|1969.3|1967.3|1974.9|1973.7|1975.9|1974.7|1969|1967|1598
1661241600000|2022-08-23 08:00:00|1974.4|1973.2|1974.9|1973.7|1977.9|1976.7|1974.4|1973.2|1950
1661245200000|2022-08-23 09:00:00|1974.6|1973.4|1977.1|1975.9|1977.4|1976.2|1973.9|1972.7|606
1661248800000|2022-08-23 10:00:00|1976.9|1975.7|1974.9|1973.7|1977.4|1976.2|1973.4|1972.2|552
1661252400000|2022-08-23 11:00:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1971.9|1970.7|706
1661256000000|2022-08-23 12:00:00|1974.4|1973.2|1973.9|1972.7|1975.9|1974.7|1972.4|1971.2|547
1661259600000|2022-08-23 13:00:00|1973.4|1972.2|1976.4|1975.2|1977.9|1976.7|1972.6|1971.4|1644
1661263200000|2022-08-23 14:00:00|1975.9|1974.7|1972.4|1971.2|1978.4|1977.2|1971.9|1970.7|2808
1661266800000|2022-08-23 15:00:00|1971.9|1970.7|1972.4|1971.2|1973.4|1972.2|1969.9|1968.7|1326
1661270400000|2022-08-23 16:00:00|1972.1|1970.9|1973.4|1972.2|1973.4|1972.2|1969.9|1968.7|255
1661274000000|2022-08-23 17:00:00|1972.9|1971.7|1971.4|1970.2|1975.4|1974.2|1970.9|1969.7|354
1661277600000|2022-08-23 18:00:00|1971.6|1970.4|1970.4|1969.2|1971.9|1970.7|1968.9|1967.7|612
1661281200000|2022-08-23 19:00:00|1970.9|1969.7|1970.4|1969.2|1971.9|1970.7|1968.9|1967.7|1225
1661284800000|2022-08-23 20:00:00|1969.9|1968.7|1969.9|1967.9|1971.9|1970.7|1969.8|1967.8|187
1661288400000|2022-08-23 21:00:00|1970|1968|1969.9|1967.9|1970|1968|1969.7|1967.7|10
1661292000000|2022-08-23 22:00:00|1969.8|1967.8|1970.1|1968.1|1970.5|1968.5|1969.5|1967.5|0
1661295600000|2022-08-23 23:00:00|1970.2|1968.2|1970.9|1969.7|1973.4|1972.2|1968.4|1967.2|1686
1661299200000|2022-08-24 00:00:00|1970.7|1969.9|1971.2|1970.4|1977.2|1976.4|1969.7|1968.9|7680
1661302800000|2022-08-24 01:00:00|1971.7|1970.9|1968.2|1967.4|1973.2|1972.4|1964.2|1963.4|4987
1661306400000|2022-08-24 02:00:00|1968.7|1967.9|1967.2|1966.4|1969.7|1968.9|1967.2|1966.4|2177
1661310000000|2022-08-24 03:00:00|1967.7|1966.9|1968.7|1967.9|1969.7|1968.9|1966.7|1965.9|2254
1661313600000|2022-08-24 04:00:00|1968.2|1967.4|1970.7|1969.9|1970.7|1969.9|1968.2|1967.4|3634
1661317200000|2022-08-24 05:00:00|1970.2|1969.4|1968.2|1967.4|1970.7|1969.9|1967.2|1966.4|6481
1661320800000|2022-08-24 06:00:00|1967.7|1966.9|1967.6|1965.6|1968.5|1967.4|1965.6|1963.6|2699
1661324400000|2022-08-24 07:00:00|1967.5|1965.5|1963.4|1962.2|1971.3|1969.3|1962.1|1960.9|1146
1661328000000|2022-08-24 08:00:00|1962.9|1961.7|1969.4|1968.2|1969.9|1968.7|1962.9|1961.7|717
1661331600000|2022-08-24 09:00:00|1968.9|1967.7|1966.9|1965.7|1969.9|1968.7|1965.9|1964.7|330
1661335200000|2022-08-24 10:00:00|1967.1|1965.9|1966.4|1965.2|1968.4|1967.2|1966.1|1964.9|734
1661338800000|2022-08-24 11:00:00|1966.9|1965.7|1969.9|1968.7|1970.4|1969.2|1966.9|1965.7|866
1661342400000|2022-08-24 12:00:00|1970.1|1968.9|1969.4|1968.2|1970.6|1969.4|1968.4|1967.2|811
1661346000000|2022-08-24 13:00:00|1969.9|1968.7|1971.9|1970.7|1973.4|1972.2|1968.9|1967.7|1626
1661349600000|2022-08-24 14:00:00|1972.1|1970.9|1973.9|1972.7|1975.9|1974.7|1971.4|1970.2|1319
1661353200000|2022-08-24 15:00:00|1974.4|1973.2|1978.9|1977.7|1979.9|1978.7|1973.9|1972.7|1158
1661356800000|2022-08-24 16:00:00|1979.4|1978.2|1976.4|1975.2|1979.9|1978.7|1974.9|1973.7|239
1661360400000|2022-08-24 17:00:00|1975.9|1974.7|1974.9|1973.7|1976.4|1975.2|1973.9|1972.7|269
1661364000000|2022-08-24 18:00:00|1975.1|1973.9|1974.4|1973.2|1975.9|1974.7|1973.4|1972.2|478
1661367600000|2022-08-24 19:00:00|1973.9|1972.7|1975.9|1974.7|1977.4|1976.2|1973.9|1972.7|609
1661371200000|2022-08-24 20:00:00|1975.4|1974.2|1976.1|1974.1|1976.4|1974.7|1974.4|1973.2|234
1661374800000|2022-08-24 21:00:00|1976|1974|1975.7|1973.7|1976|1974|1975.6|1973.6|9
1661378400000|2022-08-24 22:00:00|1975.6|1973.6|1976|1974|1976.8|1974.8|1975.5|1973.5|0
1661382000000|2022-08-24 23:00:00|1975.8|1973.8|1972.6|1971.4|1977|1975|1971.1|1969.9|2192
1661385600000|2022-08-25 00:00:00|1972.4|1971.6|1975.2|1974.4|1976.2|1975.4|1968.7|1967.9|5813
1661389200000|2022-08-25 01:00:00|1975.7|1974.9|1975.2|1974.4|1976.2|1975.4|1971.4|1970.6|2431
1661392800000|2022-08-25 02:00:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1973.2|1972.4|1348
1661396400000|2022-08-25 03:00:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1973.7|1972.9|2389
1661400000000|2022-08-25 04:00:00|1976.2|1975.4|1979.7|1978.9|1979.7|1978.9|1976.2|1975.4|3181
1661403600000|2022-08-25 05:00:00|1979.9|1979.1|1977.2|1976.4|1981.2|1980.4|1977.2|1976.4|5429
1661407200000|2022-08-25 06:00:00|1976.2|1975.4|1984.6|1982.6|1986.8|1984.8|1975.7|1974.9|3163
1661410800000|2022-08-25 07:00:00|1984.9|1982.9|1985.4|1984.2|1986.8|1984.8|1983.4|1981.9|859
1661414400000|2022-08-25 08:00:00|1985.9|1984.7|1984.4|1983.2|1986.4|1985.2|1983.4|1982.2|753
1661418000000|2022-08-25 09:00:00|1983.9|1982.7|1977.9|1976.7|1984.4|1983.2|1977.9|1976.7|900
1661421600000|2022-08-25 10:00:00|1978.4|1977.2|1979.4|1978.2|1979.9|1978.7|1977.9|1976.7|322
1661425200000|2022-08-25 11:00:00|1979.6|1978.4|1978.9|1977.7|1980.9|1979.7|1978.4|1977.2|349
1661428800000|2022-08-25 12:00:00|1979.1|1977.9|1977.4|1976.2|1980.9|1979.7|1976.9|1975.7|590
1661432400000|2022-08-25 13:00:00|1977.1|1975.9|1980.9|1979.7|1981.9|1980.7|1976.4|1975.2|1368
1661436000000|2022-08-25 14:00:00|1981.1|1979.9|1985.1|1983.9|1986.4|1985.2|1980.4|1979.2|1331
1661439600000|2022-08-25 15:00:00|1985.4|1984.2|1981.9|1980.7|1985.4|1984.2|1979.9|1978.7|652
1661443200000|2022-08-25 16:00:00|1981.6|1980.4|1981.4|1980.2|1981.9|1980.7|1979.4|1978.2|403
1661446800000|2022-08-25 17:00:00|1981.1|1979.9|1982.9|1981.7|1984.4|1983.2|1980.4|1979.2|323
1661450400000|2022-08-25 18:00:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|339
1661454000000|2022-08-25 19:00:00|1983.9|1982.7|1989.4|1988.2|1989.4|1988.2|1982.6|1981.4|532
1661457600000|2022-08-25 20:00:00|1988.9|1987.7|1988.5|1986.5|1989.9|1988.7|1986.9|1985.7|329
1661461200000|2022-08-25 21:00:00|1988.6|1986.6|1989.2|1987.2|1989.4|1987.4|1988.5|1986.5|4
1661464800000|2022-08-25 22:00:00|1989.4|1987.4|1988.8|1986.8|1990.2|1988.2|1988.4|1986.4|0
1661468400000|2022-08-25 23:00:00|1988.9|1986.9|1985.1|1983.9|1990.5|1988.5|1984.9|1983.7|1269
1661472000000|2022-08-26 00:00:00|1984.9|1984.1|1988.7|1987.9|1990.2|1989.4|1982.2|1981.4|7446
1661475600000|2022-08-26 01:00:00|1989.2|1988.4|1988.2|1987.4|1990.2|1989.4|1986.7|1985.9|2926
1661479200000|2022-08-26 02:00:00|1988.7|1987.9|1986.7|1985.9|1989.2|1988.4|1986.7|1985.9|1335
1661482800000|2022-08-26 03:00:00|1987.2|1986.4|1983.7|1982.9|1987.2|1986.4|1983.7|1982.9|2182
1661486400000|2022-08-26 04:00:00|1984.2|1983.4|1981.2|1980.4|1984.2|1983.4|1980.9|1980.1|2336
1661490000000|2022-08-26 05:00:00|1980.9|1980.1|1979.7|1978.9|1981.2|1980.4|1979.2|1978.4|5340
1661493600000|2022-08-26 06:00:00|1979.2|1978.4|1981.6|1979.6|1982|1980|1977.7|1975.8|2461
1661497200000|2022-08-26 07:00:00|1981.5|1979.5|1979.4|1978.2|1983.5|1981.5|1978.9|1977.7|557
1661500800000|2022-08-26 08:00:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1976.6|1975.4|564
1661504400000|2022-08-26 09:00:00|1977.9|1976.7|1978.1|1976.9|1978.9|1977.7|1976.4|1975.2|460
1661508000000|2022-08-26 10:00:00|1977.9|1976.7|1978.4|1977.2|1979.4|1978.2|1977.4|1976.2|290
1661511600000|2022-08-26 11:00:00|1978.1|1976.9|1980.9|1979.7|1981.9|1980.7|1976.9|1975.7|383
1661515200000|2022-08-26 12:00:00|1980.6|1979.4|1982.9|1981.7|1982.9|1981.7|1978.9|1977.7|1040
1661518800000|2022-08-26 13:00:00|1982.4|1981.2|1980.1|1978.9|1986.1|1984.9|1977.4|1976.2|2059
1661522400000|2022-08-26 14:00:00|1980.4|1979.2|1966.9|1965.7|1983.9|1982.7|1965.4|1964.2|3628
1661526000000|2022-08-26 15:00:00|1966.4|1965.2|1965.9|1964.7|1966.9|1965.7|1961.9|1960.7|1811
1661529600000|2022-08-26 16:00:00|1965.6|1964.4|1966.4|1965.2|1966.9|1965.7|1961.9|1960.7|768
1661533200000|2022-08-26 17:00:00|1966.1|1964.9|1963.4|1962.2|1967.4|1966.2|1962.4|1961.2|551
1661536800000|2022-08-26 18:00:00|1963.1|1961.9|1960.9|1959.7|1963.9|1962.7|1960.4|1959.2|746
1661540400000|2022-08-26 19:00:00|1960.4|1959.2|1955.4|1954.2|1960.9|1959.7|1955.1|1953.9|1991
1661544000000|2022-08-26 20:00:00|1955.1|1953.9|1950.5|1948.5|1955.4|1954.2|1950.3|1948.3|339
1661724000000|2022-08-28 22:00:00|1945.1|1943.1|1945.2|1943.2|1946.1|1944.1|1941.6|1939.6|0
1661727600000|2022-08-28 23:00:00|1944.6|1942.6|1938.9|1937.7|1945.1|1943.1|1933.4|1932.2|2852
1661731200000|2022-08-29 00:00:00|1945.2|1943.2|1938.6|1936.6|1948|1946|1938.2|1936.2|0
1661734800000|2022-08-29 01:00:00|1938.3|1936.3|1940.1|1938.1|1941.7|1939.7|1937.2|1935.2|0
1661738400000|2022-08-29 02:00:00|1939.8|1937.8|1940.6|1938.6|1942.5|1940.5|1938.9|1936.9|0
1661742000000|2022-08-29 03:00:00|1940.9|1938.9|1943.2|1942.4|1943.2|1942.4|1938.2|1937.3|43912
1661745600000|2022-08-29 04:00:00|1943.7|1942.9|1945.2|1944.4|1946.2|1945.4|1943.2|1942.4|4463
1661749200000|2022-08-29 05:00:00|1945.7|1944.9|1944.2|1943.4|1947.2|1946.4|1943.2|1942.4|7095
1661752800000|2022-08-29 06:00:00|1943.7|1942.9|1949.2|1947.2|1949.6|1947.6|1943.2|1942.4|4085
1661756400000|2022-08-29 07:00:00|1949.3|1947.3|1949.4|1948.2|1952.6|1950.6|1945|1943|2137
1661760000000|2022-08-29 08:00:00|1949.1|1947.9|1944.9|1943.7|1951.9|1950.7|1944.9|1943.7|1398
1661763600000|2022-08-29 09:00:00|1945.1|1943.9|1946.9|1945.7|1947.9|1946.7|1943.9|1942.7|1021
1661767200000|2022-08-29 10:00:00|1946.6|1945.4|1946.4|1945.2|1947.9|1946.7|1945.4|1944.2|516
1661770800000|2022-08-29 11:00:00|1946.6|1945.4|1947.9|1946.7|1947.9|1946.7|1945.4|1944.2|403
1661774400000|2022-08-29 12:00:00|1947.4|1946.2|1949.4|1948.2|1951.4|1950.2|1946.9|1945.7|1095
1661778000000|2022-08-29 13:00:00|1949.6|1948.4|1953.4|1952.2|1955.9|1954.7|1948.9|1947.7|2240
1661781600000|2022-08-29 14:00:00|1952.9|1951.7|1949.9|1948.7|1956.4|1955.2|1949.4|1948.2|2484
1661785200000|2022-08-29 15:00:00|1950.4|1949.2|1956.4|1955.2|1956.9|1955.7|1949.4|1948.2|2472
1661788800000|2022-08-29 16:00:00|1956.9|1955.7|1959.9|1958.7|1960.4|1959.2|1954.4|1953.2|1388
1661792400000|2022-08-29 17:00:00|1959.4|1958.2|1958.9|1957.7|1960.9|1959.7|1955.9|1954.7|734
1661796000000|2022-08-29 18:00:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1956.1|1954.9|705
1661799600000|2022-08-29 19:00:00|1958.9|1957.7|1953.9|1952.7|1960.4|1959.2|1953.9|1952.7|785
1661803200000|2022-08-29 20:00:00|1953.4|1952.2|1954.2|1952.2|1954.6|1953.4|1952.9|1951.7|97
1661806800000|2022-08-29 21:00:00|1954.1|1952.1|1954|1952|1954.2|1952.2|1953.8|1951.8|4
1661810400000|2022-08-29 22:00:00|1954.2|1952.2|1953.4|1951.4|1954.6|1952.6|1952.9|1950.9|0
1661814000000|2022-08-29 23:00:00|1953.6|1951.6|1955.1|1953.9|1955.9|1954.7|1951.9|1950.7|2703
1661817600000|2022-08-30 00:00:00|1954.9|1954.1|1959.2|1958.4|1962.7|1961.9|1954.7|1953.9|9570
1661821200000|2022-08-30 01:00:00|1959.7|1958.9|1964.7|1963.9|1966.2|1965.4|1958.7|1957.9|7913
1661824800000|2022-08-30 02:00:00|1965.2|1964.4|1968.2|1967.4|1968.7|1967.9|1962.7|1961.9|4024
1661828400000|2022-08-30 03:00:00|1967.7|1966.9|1968.7|1967.9|1968.7|1967.9|1966.2|1965.4|3576
1661832000000|2022-08-30 04:00:00|1969.2|1968.4|1969.2|1968.4|1970.4|1969.6|1968.2|1967.4|3415
1661835600000|2022-08-30 05:00:00|1968.7|1967.9|1968.7|1967.9|1969.2|1968.4|1967.2|1966.4|4703
1661839200000|2022-08-30 06:00:00|1969.2|1968.4|1969.5|1967.5|1970.4|1968.9|1968.2|1966.4|3742
1661842800000|2022-08-30 07:00:00|1969.6|1967.6|1975.9|1974.7|1978.4|1977.2|1968.6|1966.6|2717
1661846400000|2022-08-30 08:00:00|1976.4|1975.2|1976.4|1975.2|1978.9|1977.7|1975.9|1974.7|996
1661850000000|2022-08-30 09:00:00|1976.9|1975.7|1978.4|1977.2|1978.9|1977.7|1975.4|1974.2|538
1661853600000|2022-08-30 10:00:00|1978.1|1976.9|1975.6|1974.4|1979.4|1978.2|1975.4|1974.2|503
1661857200000|2022-08-30 11:00:00|1975.4|1974.2|1974.4|1973.2|1976.4|1975.2|1973.9|1972.7|682
1661860800000|2022-08-30 12:00:00|1974.9|1973.7|1970.4|1969.2|1975.9|1974.7|1969.9|1968.7|1042
1661864400000|2022-08-30 13:00:00|1970.9|1969.7|1964.6|1963.4|1972.4|1971.2|1963.9|1962.7|3361
1661868000000|2022-08-30 14:00:00|1964.9|1963.7|1957.4|1956.2|1966.4|1965.2|1951.4|1950.2|2757
1661871600000|2022-08-30 15:00:00|1956.9|1955.7|1956.4|1955.2|1959.4|1958.2|1954.9|1953.7|1902
1661875200000|2022-08-30 16:00:00|1956.1|1954.9|1952.4|1951.2|1958.4|1957.2|1951.4|1950.2|767
1661878800000|2022-08-30 17:00:00|1951.9|1950.7|1951.4|1950.2|1952.9|1951.7|1948.4|1947.2|771
1661882400000|2022-08-30 18:00:00|1951.1|1949.9|1949.9|1948.7|1952.4|1951.2|1948.9|1947.7|567
1661886000000|2022-08-30 19:00:00|1950.4|1949.2|1951.9|1950.7|1955.9|1954.7|1949.9|1948.7|1397
1661889600000|2022-08-30 20:00:00|1952.4|1951.2|1951.6|1949.6|1953.4|1952.2|1951.3|1949.3|239
1661893200000|2022-08-30 21:00:00|1951.5|1949.5|1951.5|1949.5|1951.6|1949.6|1951.2|1949.2|4
1661896800000|2022-08-30 22:00:00|1952.1|1950.1|1952|1950|1952.3|1950.3|1950.3|1948.3|0
1661900400000|2022-08-30 23:00:00|1952.1|1950.1|1949.4|1948.2|1952.4|1950.7|1946.9|1945.5|3696
1661904000000|2022-08-31 00:00:00|1949.2|1948.4|1958.2|1957.4|1959.2|1958.4|1949.2|1948.4|11330
1661907600000|2022-08-31 01:00:00|1957.7|1956.9|1954.7|1953.9|1960.7|1959.9|1954.2|1953.4|4400
1661911200000|2022-08-31 02:00:00|1955.2|1954.4|1957.7|1956.9|1959.7|1958.9|1955.2|1954.4|2657
1661914800000|2022-08-31 03:00:00|1957.2|1956.4|1962.2|1961.4|1962.7|1961.9|1957.2|1956.4|3980
1661918400000|2022-08-31 04:00:00|1961.7|1960.9|1960.7|1959.9|1962.7|1961.9|1959.7|1958.9|4540
1661922000000|2022-08-31 05:00:00|1960.2|1959.4|1961.7|1960.9|1962.7|1961.9|1959.2|1958.4|13902
1661925600000|2022-08-31 06:00:00|1960.4|1959.6|1960.2|1958.2|1964.7|1963.9|1959.5|1957.5|10028
1661929200000|2022-08-31 07:00:00|1960.5|1958.5|1955.4|1954.2|1961.5|1959.5|1955.1|1953.9|1665
1661932800000|2022-08-31 08:00:00|1954.9|1953.7|1955.9|1954.7|1957.9|1956.7|1953.9|1952.7|1557
1661936400000|2022-08-31 09:00:00|1955.4|1954.2|1951.9|1950.7|1955.4|1954.2|1950.9|1949.7|1241
1661940000000|2022-08-31 10:00:00|1952.4|1951.2|1953.9|1952.7|1956.4|1955.2|1950.9|1949.7|1687
1661943600000|2022-08-31 11:00:00|1953.4|1952.2|1951.4|1950.2|1955.9|1954.7|1950.4|1949.2|1580
1661947200000|2022-08-31 12:00:00|1950.9|1949.7|1954.9|1953.7|1955.4|1954.2|1950.4|1949.2|1317
1661950800000|2022-08-31 13:00:00|1955.1|1953.9|1957.9|1956.7|1961.9|1960.7|1954.4|1953.2|3359
1661954400000|2022-08-31 14:00:00|1957.4|1956.2|1954.1|1952.9|1958.9|1957.7|1953.9|1952.7|2743
1661958000000|2022-08-31 15:00:00|1953.9|1952.7|1954.4|1953.2|1955.1|1953.9|1951.4|1950.2|2227
1661961600000|2022-08-31 16:00:00|1954.6|1953.4|1950.4|1949.2|1954.9|1953.7|1949.9|1948.7|856
1661965200000|2022-08-31 17:00:00|1950.1|1948.9|1948.9|1947.7|1953.9|1952.7|1947.4|1946.2|1805
1661968800000|2022-08-31 18:00:00|1948.4|1947.2|1946.9|1945.7|1950.4|1949.2|1945.9|1944.7|605
1661972400000|2022-08-31 19:00:00|1947.4|1946.2|1946.4|1945.2|1951.9|1950.7|1946.4|1945.2|2269
1661976000000|2022-08-31 20:00:00|1946.9|1945.7|1946.6|1944.6|1947.3|1945.7|1945.9|1944.6|196
1661979600000|2022-08-31 21:00:00|1946.5|1944.5|1945.8|1943.8|1946.9|1944.9|1945.5|1943.5|4
1661983200000|2022-08-31 22:00:00|1945.5|1943.5|1940.6|1938.6|1946.8|1944.8|1938.9|1936.9|0
1661986800000|2022-08-31 23:00:00|1940.5|1938.5|1942.4|1941.2|1942.4|1941.2|1935.7|1933.7|3298
1661990400000|2022-09-01 00:00:00|1942.2|1941.4|1936.7|1935.9|1950.7|1949.9|1934.7|1933.9|16465
1661994000000|2022-09-01 01:00:00|1937.2|1936.4|1937.7|1936.9|1939.2|1938.4|1935.2|1934.4|6825
1661997600000|2022-09-01 02:00:00|1938.2|1937.4|1939.7|1938.9|1939.7|1938.9|1937.7|1936.9|3546
1662001200000|2022-09-01 03:00:00|1940.2|1939.4|1936.7|1935.9|1941.2|1940.4|1936.2|1935.4|4869
1662004800000|2022-09-01 04:00:00|1937.2|1936.4|1938.2|1937.4|1938.2|1937.4|1934.9|1934.1|5088
1662008400000|2022-09-01 05:00:00|1937.7|1936.9|1935.7|1934.9|1938.2|1937.4|1935.2|1934.4|8664
1662012000000|2022-09-01 06:00:00|1936.2|1935.4|1936.1|1934.1|1937.1|1935.4|1932.7|1930.7|4067
1662015600000|2022-09-01 07:00:00|1935.9|1933.9|1932.9|1931.7|1939|1937|1930.6|1929.4|2036
1662019200000|2022-09-01 08:00:00|1933.4|1932.2|1930.4|1929.2|1934.9|1933.7|1929.4|1928.2|1692
1662022800000|2022-09-01 09:00:00|1930.6|1929.4|1932.4|1931.2|1933.4|1932.2|1929.4|1928.2|962
1662026400000|2022-09-01 10:00:00|1931.9|1930.7|1931.4|1930.2|1932.9|1931.7|1930.4|1929.2|703
1662030000000|2022-09-01 11:00:00|1931.6|1930.4|1935.4|1934.2|1937.4|1936.2|1931.4|1930.2|1025
1662033600000|2022-09-01 12:00:00|1935.6|1934.4|1932.9|1931.7|1937.1|1935.9|1932.9|1931.7|1223
1662037200000|2022-09-01 13:00:00|1932.6|1931.4|1933.6|1932.4|1935.9|1934.7|1930.9|1929.7|2074
1662040800000|2022-09-01 14:00:00|1933.1|1931.9|1928.9|1927.7|1935.4|1934.2|1927.4|1926.2|3689
1662044400000|2022-09-01 15:00:00|1928.4|1927.2|1930.9|1929.7|1933.9|1932.7|1927.9|1926.7|2261
1662048000000|2022-09-01 16:00:00|1930.6|1929.4|1930.4|1929.2|1934.4|1933.2|1929.4|1928.2|1314
1662051600000|2022-09-01 17:00:00|1929.9|1928.7|1933.4|1932.2|1936.4|1935.2|1929.6|1928.4|665
1662055200000|2022-09-01 18:00:00|1933.6|1932.4|1937.9|1936.7|1939.4|1938.2|1932.9|1931.7|903
1662058800000|2022-09-01 19:00:00|1937.6|1936.4|1940.9|1939.7|1942.4|1941.2|1935.4|1934.2|1906
1662062400000|2022-09-01 20:00:00|1940.4|1939.2|1941.5|1939.5|1942.6|1941.4|1940.4|1939.2|278
1662066000000|2022-09-01 21:00:00|1941.4|1939.4|1941.6|1939.6|1941.8|1939.8|1941.3|1939.3|5
1662069600000|2022-09-01 22:00:00|1941.3|1939.3|1941.8|1939.8|1944.9|1942.9|1941.3|1939.3|0
1662073200000|2022-09-01 23:00:00|1941.7|1939.7|1938.4|1937.2|1943.8|1941.8|1936.9|1935.7|2216
1662076800000|2022-09-02 00:00:00|1938.2|1937.4|1923.7|1922.9|1939.7|1938.9|1920.2|1919.4|11980
1662080400000|2022-09-02 01:00:00|1923.2|1922.4|1928.2|1927.4|1929.7|1928.9|1923.2|1922.4|5184
1662084000000|2022-09-02 02:00:00|1927.7|1926.9|1926.7|1925.9|1928.2|1927.4|1925.2|1924.4|2990
1662087600000|2022-09-02 03:00:00|1926.2|1925.4|1930.2|1929.4|1930.2|1929.4|1926.2|1925.4|2920
1662091200000|2022-09-02 04:00:00|1929.7|1928.9|1930.2|1929.4|1931.7|1930.9|1928.7|1927.9|3897
1662094800000|2022-09-02 05:00:00|1930.7|1929.9|1928.7|1927.9|1930.7|1929.9|1927.2|1926.4|9120
1662098400000|2022-09-02 06:00:00|1929.2|1928.4|1932.5|1930.5|1932.6|1930.6|1927.2|1926.4|4561
1662102000000|2022-09-02 07:00:00|1932.4|1930.4|1927.9|1926.7|1932.7|1930.7|1927.6|1926|1447
1662105600000|2022-09-02 08:00:00|1928.4|1927.2|1932.4|1931.2|1932.9|1931.7|1928.4|1927.2|1082
1662109200000|2022-09-02 09:00:00|1931.9|1930.7|1933.4|1932.2|1933.4|1932.2|1930.9|1929.7|603
1662112800000|2022-09-02 10:00:00|1932.9|1931.7|1930.4|1929.2|1934.4|1933.2|1929.4|1928.2|386
1662116400000|2022-09-02 11:00:00|1930.9|1929.7|1931.9|1930.7|1932.4|1931.2|1928.4|1927.2|1487
1662120000000|2022-09-02 12:00:00|1931.6|1930.4|1937.4|1936.2|1937.9|1936.7|1929.9|1928.7|2477
1662123600000|2022-09-02 13:00:00|1936.9|1935.7|1933.9|1932.7|1938.9|1937.7|1932.4|1931.2|2871
1662127200000|2022-09-02 14:00:00|1934.1|1932.9|1942.9|1941.7|1943.4|1942.2|1931.9|1930.7|2842
1662130800000|2022-09-02 15:00:00|1943.4|1942.2|1945.4|1944.2|1945.9|1944.7|1942.4|1941.2|1114
1662134400000|2022-09-02 16:00:00|1944.9|1943.7|1932.9|1931.7|1945.4|1944.2|1931.4|1930.2|1897
1662138000000|2022-09-02 17:00:00|1932.4|1931.2|1920.9|1919.7|1932.4|1931.2|1920.4|1919.2|1801
1662141600000|2022-09-02 18:00:00|1921.4|1920.2|1921.4|1920.2|1926.9|1925.7|1920.9|1919.7|794
1662145200000|2022-09-02 19:00:00|1920.9|1919.7|1920.9|1919.7|1924.9|1923.7|1917.4|1916.2|1076
1662148800000|2022-09-02 20:00:00|1921.1|1919.9|1923.7|1921.7|1924.4|1923.2|1920.9|1919.7|276
1662328800000|2022-09-04 22:00:00|1924.9|1922.9|1919.7|1917.7|1925|1923|1918|1916|0
1662332400000|2022-09-04 23:00:00|1919.6|1917.6|1924.1|1922.9|1925|1923.7|1919.4|1917.4|4504
1662336000000|2022-09-05 00:00:00|1926.6|1924.6|1923.2|1922.4|1930.2|1928.2|1920.2|1919.4|5756
1662339600000|2022-09-05 01:00:00|1923.7|1922.9|1925.7|1924.9|1928.2|1927.4|1923.7|1922.9|6577
1662343200000|2022-09-05 02:00:00|1925.2|1924.4|1929.2|1928.4|1929.2|1928.4|1925.2|1924.4|2619
1662346800000|2022-09-05 03:00:00|1928.7|1927.9|1931.2|1930.4|1931.9|1931.1|1927.7|1926.9|2187
1662350400000|2022-09-05 04:00:00|1931.4|1930.6|1931.2|1930.4|1932.7|1931.9|1929.7|1928.9|2720
1662354000000|2022-09-05 05:00:00|1931.7|1930.9|1929.2|1928.4|1931.7|1930.9|1928.2|1927.4|5351
1662357600000|2022-09-05 06:00:00|1929.7|1928.9|1931.3|1929.3|1932.8|1930.8|1927.7|1926.9|2926
1662361200000|2022-09-05 07:00:00|1931.1|1929.1|1929.9|1928.7|1933.5|1931.7|1928.9|1927.6|1043
1662364800000|2022-09-05 08:00:00|1929.4|1928.2|1931.4|1930.2|1932.4|1931.2|1927.4|1926.2|605
1662368400000|2022-09-05 09:00:00|1931.6|1930.4|1932.4|1931.2|1933.4|1932.2|1929.4|1928.2|1652
1662372000000|2022-09-05 10:00:00|1932.6|1931.4|1930.9|1929.7|1934.4|1933.2|1930.9|1929.7|781
1662375600000|2022-09-05 11:00:00|1930.4|1929.2|1929.9|1928.7|1931.4|1930.2|1928.9|1927.7|796
1662379200000|2022-09-05 12:00:00|1929.4|1928.2|1932.4|1931.2|1932.9|1931.7|1928.9|1927.7|1411
1662382800000|2022-09-05 13:00:00|1932.6|1931.4|1932.4|1931.2|1934.4|1933.2|1931.6|1930.4|1164
1662386400000|2022-09-05 14:00:00|1932.9|1931.7|1933.6|1932.4|1934.4|1933.2|1931.9|1930.7|856
1662390000000|2022-09-05 15:00:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|607
1662393600000|2022-09-05 16:00:00|1933.4|1932.2|1933.1|1931.9|1934.4|1933.2|1932.4|1931.2|607
1662397200000|2022-09-05 17:00:00|1932.9|1931.7|1931.4|1930.2|1933.1|1931.9|1931.4|1930.2|113
1662400800000|2022-09-05 18:00:00|1931.6|1930.4|1931.9|1930.7|1931.9|1930.7|1931.6|1930.4|8
1662404400000|2022-09-05 19:00:00|||||||||2
1662408000000|2022-09-05 20:00:00|1931.6|1930.4|1932.3|1930.3|1932.3|1930.4|1929.4|1928.2|133
1662411600000|2022-09-05 21:00:00|||||||||1
1662415200000|2022-09-05 22:00:00|1933.4|1931.4|1935.6|1933.6|1937.5|1935.5|1931.3|1929.3|0
1662418800000|2022-09-05 23:00:00|1935.8|1933.8|1929.4|1928.2|1937|1935|1928.9|1927.7|2032
1662422400000|2022-09-06 00:00:00|1929.2|1928.4|1937.7|1936.9|1940.2|1939.4|1921.7|1920.9|10828
1662426000000|2022-09-06 01:00:00|1937.9|1937.1|1929.2|1928.4|1939.2|1938.4|1928.7|1927.9|3956
1662429600000|2022-09-06 02:00:00|1928.7|1927.9|1929.2|1928.4|1930.2|1929.4|1926.7|1925.9|2561
1662433200000|2022-09-06 03:00:00|1928.7|1927.9|1926.7|1925.9|1929.2|1928.4|1926.2|1925.4|2599
1662436800000|2022-09-06 04:00:00|1927.2|1926.4|1928.2|1927.4|1928.7|1927.9|1926.7|1925.9|3256
1662440400000|2022-09-06 05:00:00|1927.7|1926.9|1926.7|1925.9|1928.7|1927.9|1926.7|1925.9|4744
1662444000000|2022-09-06 06:00:00|1926.2|1925.4|1927.3|1925.3|1927.9|1926.4|1924.2|1922.5|4101
1662447600000|2022-09-06 07:00:00|1927.4|1925.4|1931.9|1930.7|1935.7|1933.7|1926.6|1924.6|683
1662451200000|2022-09-06 08:00:00|1932.4|1931.2|1934.9|1933.7|1934.9|1933.7|1928.9|1927.7|2122
1662454800000|2022-09-06 09:00:00|1934.4|1933.2|1933.9|1932.7|1935.1|1933.9|1930.4|1929.2|608
1662458400000|2022-09-06 10:00:00|1934.4|1933.2|1934.4|1933.2|1936.4|1935.2|1933.6|1932.4|724
1662462000000|2022-09-06 11:00:00|1933.9|1932.7|1932.9|1931.7|1935.4|1934.2|1931.9|1930.7|550
1662465600000|2022-09-06 12:00:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1931.4|1930.2|747
1662469200000|2022-09-06 13:00:00|1932.9|1931.7|1928.6|1927.4|1934.9|1933.7|1925.9|1924.7|1581
1662472800000|2022-09-06 14:00:00|1928.4|1927.2|1931.9|1930.7|1933.4|1932.2|1920.9|1919.7|3037
1662476400000|2022-09-06 15:00:00|1932.1|1930.9|1933.4|1932.2|1934.9|1933.7|1929.4|1928.2|1471
1662480000000|2022-09-06 16:00:00|1933.9|1932.7|1927.4|1926.2|1934.4|1933.2|1925.4|1924.2|574
1662483600000|2022-09-06 17:00:00|1927.1|1925.9|1923.9|1922.7|1927.4|1926.2|1921.4|1920.2|716
1662487200000|2022-09-06 18:00:00|1924.1|1922.9|1923.9|1922.7|1927.4|1926.2|1923.4|1922.2|240
1662490800000|2022-09-06 19:00:00|1924.4|1923.2|1925.1|1923.9|1926.4|1925.2|1921.4|1920.2|1163
1662494400000|2022-09-06 20:00:00|1924.9|1923.7|1923.7|1921.7|1924.9|1923.7|1921.9|1920.7|260
1662498000000|2022-09-06 21:00:00|1923.8|1921.8|1923.4|1921.4|1923.9|1921.9|1923.2|1921.2|1
1662501600000|2022-09-06 22:00:00|1923.6|1921.6|1925.2|1923.2|1926.1|1924.1|1923.1|1921.1|0
1662505200000|2022-09-06 23:00:00|1925|1923|1919.4|1918.2|1926.9|1924.9|1918.9|1917.7|1078
1662508800000|2022-09-07 00:00:00|1919.2|1918.4|1909.7|1908.9|1921.7|1920.9|1907.2|1906.4|6673
1662512400000|2022-09-07 01:00:00|1909.2|1908.4|1908.2|1907.4|1910.7|1909.9|1906.2|1905.4|2675
1662516000000|2022-09-07 02:00:00|1907.7|1906.9|1909.7|1908.9|1912.7|1911.9|1906.7|1905.9|1307
1662519600000|2022-09-07 03:00:00|1909.2|1908.4|1910.7|1909.9|1911.2|1910.4|1907.7|1906.9|3061
1662523200000|2022-09-07 04:00:00|1910.2|1909.4|1912.2|1911.4|1912.7|1911.9|1907.2|1906.4|3582
1662526800000|2022-09-07 05:00:00|1912.7|1911.9|1915.7|1914.9|1916.7|1915.9|1912.2|1911.4|6208
1662530400000|2022-09-07 06:00:00|1915.2|1914.4|1921.3|1919.3|1922.1|1920.1|1915.2|1913.8|3079
1662534000000|2022-09-07 07:00:00|1921.4|1919.4|1922.9|1921.7|1923|1921.7|1917.9|1915.9|1083
1662537600000|2022-09-07 08:00:00|1922.6|1921.4|1924.4|1923.2|1925.9|1924.7|1921.9|1920.7|1476
1662541200000|2022-09-07 09:00:00|1923.9|1922.7|1922.9|1921.7|1924.4|1923.2|1920.9|1919.7|859
1662544800000|2022-09-07 10:00:00|1922.6|1921.4|1922.9|1921.7|1924.4|1923.2|1921.9|1920.7|700
1662548400000|2022-09-07 11:00:00|1923.1|1921.9|1922.9|1921.7|1924.4|1923.2|1919.9|1918.7|517
1662552000000|2022-09-07 12:00:00|1923.1|1921.9|1919.9|1918.7|1923.4|1922.2|1918.9|1917.7|976
1662555600000|2022-09-07 13:00:00|1920.1|1918.9|1925.9|1924.7|1927.4|1926.2|1919.4|1918.2|1685
1662559200000|2022-09-07 14:00:00|1925.4|1924.2|1926.4|1925.2|1928.1|1926.9|1922.9|1921.7|1678
1662562800000|2022-09-07 15:00:00|1925.9|1924.7|1927.4|1926.2|1931.4|1930.2|1925.4|1924.2|1439
1662566400000|2022-09-07 16:00:00|1927.9|1926.7|1927.9|1926.7|1928.9|1927.7|1923.9|1922.7|1209
1662570000000|2022-09-07 17:00:00|1928.4|1927.2|1930.9|1929.7|1931.9|1930.7|1926.9|1925.7|439
1662573600000|2022-09-07 18:00:00|1931.1|1929.9|1933.4|1932.2|1933.9|1932.7|1929.9|1928.7|484
1662577200000|2022-09-07 19:00:00|1933.6|1932.4|1933.9|1932.7|1934.9|1933.7|1932.9|1931.7|722
1662580800000|2022-09-07 20:00:00|1933.6|1932.4|1935.2|1933.2|1935.4|1934.2|1933.4|1932.2|193
1662584400000|2022-09-07 21:00:00|1935.1|1933.1|1935.5|1933.5|1935.6|1933.6|1934.9|1932.9|0
1662588000000|2022-09-07 22:00:00|1935.4|1933.4|1936.5|1934.5|1937.4|1935.4|1935.4|1933.4|0
1662591600000|2022-09-07 23:00:00|1936.4|1934.4|1934.4|1933.2|1937.1|1935.1|1930.9|1929.7|3279
1662595200000|2022-09-08 00:00:00|1934.2|1933.4|1946.7|1945.9|1947.7|1946.9|1934.2|1933.4|12321
1662598800000|2022-09-08 01:00:00|1947.2|1946.4|1951.2|1950.4|1952.7|1951.9|1946.7|1945.9|6552
1662602400000|2022-09-08 02:00:00|1951.7|1950.9|1953.7|1952.9|1955.2|1954.4|1951.2|1950.4|4333
1662606000000|2022-09-08 03:00:00|1953.2|1952.4|1953.7|1952.9|1955.7|1954.9|1953.2|1952.4|4403
1662609600000|2022-09-08 04:00:00|1953.2|1952.4|1953.7|1952.9|1955.7|1954.9|1953.2|1952.4|4624
1662613200000|2022-09-08 05:00:00|1954.2|1953.4|1957.7|1956.9|1957.7|1956.9|1954.2|1953.4|9616
1662616800000|2022-09-08 06:00:00|1957.2|1956.4|1955|1953|1958|1956.9|1954.4|1952.4|4738
1662620400000|2022-09-08 07:00:00|1954.9|1952.9|1951.4|1950.2|1958.2|1956.2|1948.4|1947.2|1328
1662624000000|2022-09-08 08:00:00|1951.1|1949.9|1954.9|1953.7|1954.9|1953.7|1949.4|1948.2|1307
1662627600000|2022-09-08 09:00:00|1955.4|1954.2|1951.4|1950.2|1955.4|1954.2|1950.4|1949.2|795
1662631200000|2022-09-08 10:00:00|1950.9|1949.7|1952.9|1951.7|1953.9|1952.7|1949.9|1948.7|507
1662634800000|2022-09-08 11:00:00|1953.1|1951.9|1950.4|1949.2|1954.9|1953.7|1948.4|1947.2|697
1662638400000|2022-09-08 12:00:00|1949.9|1948.7|1945.9|1944.7|1954.9|1953.7|1945.4|1944.2|1526
1662642000000|2022-09-08 13:00:00|1945.6|1944.4|1949.9|1948.7|1951.4|1950.2|1943.4|1942.2|2447
1662645600000|2022-09-08 14:00:00|1949.6|1948.4|1958.4|1957.2|1959.4|1958.2|1947.4|1946.2|1943
1662649200000|2022-09-08 15:00:00|1958.9|1957.7|1957.4|1956.2|1960.9|1959.7|1956.4|1955.2|2178
1662652800000|2022-09-08 16:00:00|1957.9|1956.7|1954.4|1953.2|1957.9|1956.7|1946.9|1945.7|1491
1662656400000|2022-09-08 17:00:00|1954.1|1952.9|1956.4|1955.2|1957.9|1956.7|1950.9|1949.7|796
1662660000000|2022-09-08 18:00:00|1956.6|1955.4|1954.9|1953.7|1958.4|1957.2|1954.4|1953.2|476
1662663600000|2022-09-08 19:00:00|1955.1|1953.9|1960.4|1959.2|1960.9|1959.7|1952.4|1951.2|1209
1662667200000|2022-09-08 20:00:00|1960.6|1959.4|1961.9|1959.9|1962.3|1960.7|1960.4|1959.1|92
1662670800000|2022-09-08 21:00:00|1961.8|1959.8|1961.9|1959.9|1962.2|1960.2|1961.8|1959.8|4
1662674400000|2022-09-08 22:00:00|1962|1960|1961.4|1959.4|1962.2|1960.2|1959.9|1957.9|0
1662678000000|2022-09-08 23:00:00|1961.3|1959.3|1966.6|1965.4|1969.9|1968.7|1961.3|1959.3|3752
1662681600000|2022-09-09 00:00:00|1966.4|1965.6|1966.7|1965.9|1970.7|1969.9|1958.7|1957.9|15104
1662685200000|2022-09-09 01:00:00|1966.2|1965.4|1960.2|1959.4|1966.7|1965.9|1959.2|1958.4|4781
1662688800000|2022-09-09 02:00:00|1960.7|1959.9|1964.2|1963.4|1966.2|1965.4|1960.7|1959.9|3096
1662692400000|2022-09-09 03:00:00|1963.7|1962.9|1965.2|1964.4|1965.7|1964.9|1961.7|1960.9|3474
1662696000000|2022-09-09 04:00:00|1964.7|1963.9|1967.7|1966.9|1968.2|1967.4|1963.7|1962.9|4241
1662699600000|2022-09-09 05:00:00|1967.2|1966.4|1967.2|1966.4|1968.7|1967.9|1966.7|1965.9|5778
1662703200000|2022-09-09 06:00:00|1967.7|1966.9|1966.9|1964.9|1968.6|1966.9|1965.3|1963.3|2952
1662706800000|2022-09-09 07:00:00|1966.8|1964.8|1965.9|1964.7|1971.9|1969.9|1964.9|1963.7|1262
1662710400000|2022-09-09 08:00:00|1965.4|1964.2|1969.4|1968.2|1970.6|1969.4|1965.4|1964.2|1342
1662714000000|2022-09-09 09:00:00|1969.9|1968.7|1968.6|1967.4|1969.9|1968.7|1967.4|1966.2|725
1662717600000|2022-09-09 10:00:00|1968.4|1967.2|1967.4|1966.2|1968.6|1967.4|1965.9|1964.7|411
1662721200000|2022-09-09 11:00:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1965.4|1964.2|475
1662724800000|2022-09-09 12:00:00|1967.1|1965.9|1967.9|1966.7|1969.9|1968.7|1965.9|1964.7|641
1662728400000|2022-09-09 13:00:00|1968.1|1966.9|1969.9|1968.7|1969.9|1968.7|1963.9|1962.7|2217
1662732000000|2022-09-09 14:00:00|1969.6|1968.4|1971.4|1970.2|1972.4|1971.2|1968.9|1967.7|2234
1662735600000|2022-09-09 15:00:00|1971.6|1970.4|1971.9|1970.7|1972.4|1971.2|1969.4|1968.2|988
1662739200000|2022-09-09 16:00:00|1971.4|1970.2|1972.9|1971.7|1973.4|1972.2|1970.4|1969.2|646
1662742800000|2022-09-09 17:00:00|1972.6|1971.4|1975.4|1974.2|1975.4|1974.2|1971.9|1970.7|385
1662746400000|2022-09-09 18:00:00|1975.1|1973.9|1976.4|1975.2|1976.4|1975.2|1974.4|1973.2|838
1662750000000|2022-09-09 19:00:00|1976.6|1975.4|1978.9|1977.7|1979.4|1978.2|1976.4|1975.2|2127
1662753600000|2022-09-09 20:00:00|1978.6|1977.4|1979.2|1977.2|1979.3|1977.7|1977.4|1976.2|482
1662933600000|2022-09-11 22:00:00|1983.7|1981.7|1983.2|1981.2|1986.1|1984.1|1982.9|1980.9|0
1662937200000|2022-09-11 23:00:00|1982.8|1980.8|1982.4|1981.2|1983.4|1982.2|1978.8|1976.8|12553
1662940800000|2022-09-12 00:00:00|1982.2|1981.4|1982.2|1981.4|1986.7|1985.9|1979.2|1978.4|11902
1662944400000|2022-09-12 01:00:00|1981.7|1980.9|1979.7|1978.9|1981.7|1980.9|1974.7|1973.9|6222
1662948000000|2022-09-12 02:00:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1977.2|1976.4|1941
1662951600000|2022-09-12 03:00:00|1979.7|1978.9|1980.2|1979.4|1981.2|1980.4|1979.2|1978.4|3220
1662955200000|2022-09-12 04:00:00|1979.7|1978.9|1980.2|1979.4|1980.7|1979.9|1978.7|1977.9|3480
1662958800000|2022-09-12 05:00:00|1979.9|1979.1|1980.7|1979.9|1980.7|1979.9|1978.2|1977.4|6698
1662962400000|2022-09-12 06:00:00|1981.2|1980.4|1980.2|1978.2|1981.7|1980.9|1977|1975|3179
1662966000000|2022-09-12 07:00:00|1980|1978|1980.9|1979.7|1983.2|1981.7|1979.3|1977.3|954
1662969600000|2022-09-12 08:00:00|1981.4|1980.2|1983.9|1982.7|1983.9|1982.7|1980.9|1979.7|1174
1662973200000|2022-09-12 09:00:00|1983.4|1982.2|1982.4|1981.2|1984.9|1983.7|1982.4|1981.2|712
1662976800000|2022-09-12 10:00:00|1982.1|1980.9|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|306
1662980400000|2022-09-12 11:00:00|1981.6|1980.4|1982.4|1981.2|1982.9|1981.7|1980.9|1979.7|566
1662984000000|2022-09-12 12:00:00|1981.9|1980.7|1980.4|1979.2|1982.4|1981.2|1978.4|1977.2|969
1662987600000|2022-09-12 13:00:00|1980.1|1978.9|1987.4|1986.2|1987.4|1986.2|1979.9|1978.7|2036
1662991200000|2022-09-12 14:00:00|1986.9|1985.7|1986.4|1985.2|1989.9|1988.7|1985.9|1984.7|2581
1662994800000|2022-09-12 15:00:00|1986.9|1985.7|1981.4|1980.2|1986.9|1985.7|1980.4|1979.2|1938
1662998400000|2022-09-12 16:00:00|1981.9|1980.7|1981.9|1980.7|1983.4|1982.2|1980.6|1979.4|1252
1663002000000|2022-09-12 17:00:00|1981.4|1980.2|1982.9|1981.7|1983.9|1982.7|1980.4|1979.2|769
1663005600000|2022-09-12 18:00:00|1982.6|1981.4|1983.4|1982.2|1983.9|1982.7|1981.4|1980.2|1001
1663009200000|2022-09-12 19:00:00|1983.1|1981.9|1983.4|1982.2|1983.9|1982.7|1981.4|1980.2|1227
1663012800000|2022-09-12 20:00:00|1983.6|1982.4|1984.4|1982.4|1984.7|1982.7|1982.9|1981.7|160
1663016400000|2022-09-12 21:00:00|1984.3|1982.3|1984.5|1982.5|1984.5|1982.5|1984.1|1982.1|5
1663020000000|2022-09-12 22:00:00|1985.2|1983.2|1983.1|1981.1|1986.1|1984.1|1982.3|1980.3|0
1663023600000|2022-09-12 23:00:00|1982.9|1980.9|1982.4|1981.2|1985.9|1984.7|1981.9|1980.6|3966
1663027200000|2022-09-13 00:00:00|1982.2|1981.4|1984.7|1983.9|1986.7|1985.9|1977.7|1976.9|9555
1663030800000|2022-09-13 01:00:00|1985.2|1984.4|1985.8|1985|1988.2|1987.4|1984.2|1983.4|4012
1663034400000|2022-09-13 02:00:00|1986.1|1985.3|1986.1|1985.3|1986.1|1985.3|1984.6|1983.8|1706
1663038000000|2022-09-13 03:00:00|1985.6|1984.8|1985.1|1984.3|1986.1|1985.3|1983.1|1982.3|2268
1663041600000|2022-09-13 04:00:00|1984.6|1983.8|1985.1|1984.3|1985.6|1984.8|1983.6|1982.8|2413
1663045200000|2022-09-13 05:00:00|1984.6|1983.8|1986.6|1985.8|1987.6|1986.8|1984.6|1983.8|5005
1663048800000|2022-09-13 06:00:00|1986.1|1985.3|1986.3|1984.3|1987.6|1985.8|1984.6|1983.7|4060
1663052400000|2022-09-13 07:00:00|1986.2|1984.2|1985.8|1984.6|1987.9|1985.9|1984.4|1982.4|935
1663056000000|2022-09-13 08:00:00|1986.3|1985.1|1986.3|1985.1|1987.8|1986.6|1984.8|1983.6|1474
1663059600000|2022-09-13 09:00:00|1985.5|1984.3|1985.8|1984.6|1986.8|1985.6|1984.8|1983.6|405
1663063200000|2022-09-13 10:00:00|1985.3|1984.1|1987.3|1986.1|1987.8|1986.6|1985.3|1984.1|954
1663066800000|2022-09-13 11:00:00|1987.5|1986.3|1988.3|1987.1|1988.8|1987.6|1986.3|1985.1|1105
1663070400000|2022-09-13 12:00:00|1988|1986.8|1967.3|1966.1|1990|1988.8|1966.3|1965.1|5285
1663074000000|2022-09-13 13:00:00|1967.8|1966.6|1966.3|1965.1|1968.5|1967.3|1963.3|1962.1|2480
1663077600000|2022-09-13 14:00:00|1966|1964.8|1957.3|1956.1|1966.3|1965.1|1956.3|1955.1|2896
1663081200000|2022-09-13 15:00:00|1956.8|1955.6|1956.3|1955.1|1958.8|1957.6|1955.8|1954.6|1279
1663084800000|2022-09-13 16:00:00|1955.8|1954.6|1957.8|1956.6|1959.3|1958.1|1955.8|1954.6|801
1663088400000|2022-09-13 17:00:00|1957.5|1956.3|1954.3|1953.1|1958.5|1957.3|1954.3|1953.1|963
1663092000000|2022-09-13 18:00:00|1954.5|1953.3|1949.3|1948.1|1954.8|1953.6|1948.8|1947.6|1044
1663095600000|2022-09-13 19:00:00|1949.5|1948.3|1942.3|1941.1|1949.8|1948.6|1940.3|1939.1|2250
1663099200000|2022-09-13 20:00:00|1942.8|1941.6|1943.2|1941.2|1943.6|1942.1|1940.8|1939.6|219
1663102800000|2022-09-13 21:00:00|1943.3|1941.3|1944|1942|1944.1|1942.1|1943|1941|3
1663106400000|2022-09-13 22:00:00|1943.7|1941.7|1942.5|1940.5|1945.2|1943.2|1941.3|1939.3|0
1663110000000|2022-09-13 23:00:00|1942.4|1940.4|1944.3|1943.1|1944.8|1943.6|1936.6|1934.6|4068
1663113600000|2022-09-14 00:00:00|1944.1|1943.3|1949.6|1948.8|1950.6|1949.8|1938.1|1937.3|18920
1663117200000|2022-09-14 01:00:00|1950.1|1949.3|1953.6|1952.8|1956.6|1955.8|1949.6|1948.8|5926
1663120800000|2022-09-14 02:00:00|1954.1|1953.3|1953.2|1952.4|1955.6|1954.8|1953.1|1952.3|3325
1663124400000|2022-09-14 03:00:00|1953.7|1952.9|1950.7|1949.9|1954.2|1953.4|1949.7|1948.9|5140
1663128000000|2022-09-14 04:00:00|1950.2|1949.4|1949.2|1948.4|1951.7|1950.9|1946.2|1945.4|6789
1663131600000|2022-09-14 05:00:00|1948.7|1947.9|1948.7|1947.9|1951.2|1950.4|1947.2|1946.4|8435
1663135200000|2022-09-14 06:00:00|1947.7|1946.9|1950.6|1948.6|1952.1|1950.1|1945.7|1944.9|7309
1663138800000|2022-09-14 07:00:00|1950.7|1948.7|1951.9|1950.7|1954.4|1952.4|1947.1|1945.5|1669
1663142400000|2022-09-14 08:00:00|1952.4|1951.2|1956.9|1955.7|1958.9|1957.7|1950.9|1949.7|2797
1663146000000|2022-09-14 09:00:00|1957.1|1955.9|1953.4|1952.2|1958.9|1957.7|1953.4|1952.2|1518
1663149600000|2022-09-14 10:00:00|1953.9|1952.7|1954.4|1953.2|1955.4|1954.2|1952.9|1951.7|548
1663153200000|2022-09-14 11:00:00|1954.1|1952.9|1947.9|1946.7|1954.4|1953.2|1947.9|1946.7|1487
1663156800000|2022-09-14 12:00:00|1948.1|1946.9|1953.4|1952.2|1953.9|1952.7|1947.4|1946.2|2298
1663160400000|2022-09-14 13:00:00|1953.1|1951.9|1955.9|1954.7|1956.4|1955.2|1950.4|1949.2|2718
1663164000000|2022-09-14 14:00:00|1956.4|1955.2|1953.9|1952.7|1956.4|1955.2|1945.6|1944.4|3190
1663167600000|2022-09-14 15:00:00|1954.4|1953.2|1952.9|1951.7|1956.9|1955.7|1951.4|1950.2|1324
1663171200000|2022-09-14 16:00:00|1952.6|1951.4|1953.9|1952.7|1954.4|1953.2|1951.4|1950.2|629
1663174800000|2022-09-14 17:00:00|1954.4|1953.2|1950.4|1949.2|1956.4|1955.2|1948.9|1947.7|687
1663178400000|2022-09-14 18:00:00|1950.6|1949.4|1948.9|1947.7|1951.9|1950.7|1948.9|1947.7|640
1663182000000|2022-09-14 19:00:00|1949.1|1947.9|1953.4|1952.2|1954.4|1953.2|1944.9|1943.7|928
1663185600000|2022-09-14 20:00:00|1953.1|1951.9|1956.9|1954.9|1957.4|1955.4|1952.9|1951.7|285
1663189200000|2022-09-14 21:00:00|1957|1955|1957.3|1955.3|1957.5|1955.5|1956.9|1954.9|3
1663192800000|2022-09-14 22:00:00|1956.5|1954.5|1957.4|1955.4|1959.1|1957.1|1956.2|1954.2|0
1663196400000|2022-09-14 23:00:00|1957.2|1955.2|1949.9|1948.7|1957.4|1955.4|1948.9|1947.7|3779
1663200000000|2022-09-15 00:00:00|1949.7|1948.9|1951.7|1950.9|1952.2|1951.4|1946.7|1945.9|10192
1663203600000|2022-09-15 01:00:00|1951.2|1950.4|1952.2|1951.4|1952.2|1951.4|1947.7|1946.9|5243
1663207200000|2022-09-15 02:00:00|1952.7|1951.9|1952.7|1951.9|1955.2|1954.4|1951.7|1950.9|2677
1663210800000|2022-09-15 03:00:00|1952.2|1951.4|1950.2|1949.4|1953.2|1952.4|1950.2|1949.4|2865
1663214400000|2022-09-15 04:00:00|1950.7|1949.9|1950.7|1949.9|1951.2|1950.4|1949.2|1948.4|4044
1663218000000|2022-09-15 05:00:00|1950.2|1949.4|1950.7|1949.9|1951.2|1950.4|1949.7|1948.9|6283
1663221600000|2022-09-15 06:00:00|1950.6|1949.8|1951.3|1949.3|1952.5|1950.5|1949.6|1948.6|3827
1663225200000|2022-09-15 07:00:00|1951.2|1949.2|1954.5|1953.3|1955.3|1954.1|1951|1949|559
1663228800000|2022-09-15 08:00:00|1954.3|1953.1|1953.8|1952.6|1955.3|1954.1|1951.8|1950.6|710
1663232400000|2022-09-15 09:00:00|1953.3|1952.1|1950.8|1949.6|1954|1952.8|1950.8|1949.6|618
1663236000000|2022-09-15 10:00:00|1951.3|1950.1|1949.8|1948.6|1952.8|1951.6|1948.8|1947.6|882
1663239600000|2022-09-15 11:00:00|1950.3|1949.1|1950.3|1949.1|1951.8|1950.6|1949.3|1948.1|619
1663243200000|2022-09-15 12:00:00|1949.8|1948.6|1949.8|1948.6|1951.3|1950.1|1947.8|1946.6|849
1663246800000|2022-09-15 13:00:00|1950.3|1949.1|1952.8|1951.6|1952.8|1951.6|1945.3|1944.1|2232
1663250400000|2022-09-15 14:00:00|1953|1951.8|1946.8|1945.6|1955.8|1954.6|1946.3|1945.1|1895
1663254000000|2022-09-15 15:00:00|1946.5|1945.3|1946.3|1945.1|1948.8|1947.6|1944.3|1943.1|1921
1663257600000|2022-09-15 16:00:00|1945.8|1944.6|1949.3|1948.1|1949.3|1948.1|1944.8|1943.6|1096
1663261200000|2022-09-15 17:00:00|1949.8|1948.6|1949|1947.8|1952.8|1951.6|1947.8|1946.6|602
1663264800000|2022-09-15 18:00:00|1949.3|1948.1|1944.3|1943.1|1949.3|1948.1|1943.8|1942.6|412
1663268400000|2022-09-15 19:00:00|1944.8|1943.6|1942.8|1941.6|1944.8|1943.6|1940.3|1939.1|1097
1663272000000|2022-09-15 20:00:00|1943|1941.8|1941.3|1939.3|1945.3|1944.1|1940.5|1938.5|122
1663275600000|2022-09-15 21:00:00|1941.2|1939.2|1939.2|1937.2|1941.3|1939.3|1939.1|1937.1|2
1663279200000|2022-09-15 22:00:00|1939.1|1937.1|1935.7|1933.7|1939.1|1937.1|1931.8|1929.8|0
1663282800000|2022-09-15 23:00:00|1935.6|1933.6|1938.3|1937.1|1939.3|1938.1|1932.1|1930.1|2689
1663286400000|2022-09-16 00:00:00|1938.1|1937.3|1936.1|1935.3|1944.6|1943.8|1936.1|1935.3|12886
1663290000000|2022-09-16 01:00:00|1936.6|1935.8|1936.1|1935.3|1938.1|1937.3|1934.1|1933.3|5888
1663293600000|2022-09-16 02:00:00|1936.6|1935.8|1937.4|1936.6|1939.6|1938.8|1936.1|1935.3|2980
1663297200000|2022-09-16 03:00:00|1936.9|1936.1|1939.1|1938.3|1939.4|1938.6|1936.4|1935.6|2897
1663300800000|2022-09-16 04:00:00|1938.9|1938.1|1939.4|1938.6|1940.4|1939.6|1937.4|1936.6|3037
1663304400000|2022-09-16 05:00:00|1939.9|1939.1|1938.4|1937.6|1940.4|1939.6|1938.4|1937.6|8580
1663308000000|2022-09-16 06:00:00|1937.9|1937.1|1939.9|1937.9|1942|1940|1937.9|1936.8|4636
1663311600000|2022-09-16 07:00:00|1940|1938|1937.3|1936.1|1940.8|1938.8|1935.6|1934.4|1131
1663315200000|2022-09-16 08:00:00|1937.1|1935.9|1934.6|1933.4|1938.6|1937.4|1933.6|1932.4|1220
1663318800000|2022-09-16 09:00:00|1934.3|1933.1|1936.6|1935.4|1937.1|1935.9|1934.3|1933.1|1248
1663322400000|2022-09-16 10:00:00|1937.1|1935.9|1939.1|1937.9|1939.6|1938.4|1936.1|1934.9|371
1663326000000|2022-09-16 11:00:00|1938.8|1937.6|1935.6|1934.4|1939.1|1937.9|1935.6|1934.4|426
1663329600000|2022-09-16 12:00:00|1935.8|1934.6|1931.1|1929.9|1936.1|1934.9|1931.1|1929.9|695
1663333200000|2022-09-16 13:00:00|1930.6|1929.4|1930.1|1928.9|1933.6|1932.4|1929.6|1928.4|1245
1663336800000|2022-09-16 14:00:00|1930.3|1929.1|1933.6|1932.4|1938.1|1936.9|1930.3|1929.1|1679
1663340400000|2022-09-16 15:00:00|1934.1|1932.9|1934.1|1932.9|1934.8|1933.6|1931.1|1929.9|943
1663344000000|2022-09-16 16:00:00|1933.8|1932.6|1931.8|1930.6|1934.1|1932.9|1929.1|1927.9|417
1663347600000|2022-09-16 17:00:00|1932.1|1930.9|1928.6|1927.4|1932.1|1930.9|1928.6|1927.4|377
1663351200000|2022-09-16 18:00:00|1929.1|1927.9|1932.1|1930.9|1933.1|1931.9|1928.1|1926.9|547
1663354800000|2022-09-16 19:00:00|1932.3|1931.1|1932.1|1930.9|1934.6|1933.4|1929.1|1927.9|1665
1663358400000|2022-09-16 20:00:00|1932.6|1931.4|1936.7|1934.7|1937.2|1935.2|1932.1|1930.9|107
1663538400000|2022-09-18 22:00:00|1938|1936|1938.7|1936.7|1939.3|1937.3|1934.6|1932.6|0
1663542000000|2022-09-18 23:00:00|1936.7|1934.7|1937.5|1935.5|1939.3|1937.3|1934.2|1932.2|0
1663545600000|2022-09-19 00:00:00|1937.4|1935.4|1939.8|1937.8|1940.9|1938.9|1937.3|1935.3|0
1663549200000|2022-09-19 01:00:00|1940|1938|1940.7|1938.7|1941.2|1939.2|1938.1|1936.1|0
1663552800000|2022-09-19 02:00:00|1938.7|1936.7|1936.4|1934.4|1939.1|1937.1|1933|1931|0
1663556400000|2022-09-19 03:00:00|1936.2|1934.2|1936.4|1934.4|1936.6|1934.6|1934.3|1932.3|0
1663560000000|2022-09-19 04:00:00|1936.6|1934.6|1937|1935|1937.9|1935.9|1935.5|1933.5|0
1663563600000|2022-09-19 05:00:00|1937.1|1935.1|1935.4|1933.4|1938.6|1936.6|1935.3|1933.3|0
1663567200000|2022-09-19 06:00:00|1935.1|1933.1|1934.5|1932.5|1935.1|1933.1|1931.2|1929.2|0
1663570800000|2022-09-19 07:00:00|1934.3|1932.3|1928.6|1926.6|1934.3|1932.3|1928.3|1926.3|0
1663574400000|2022-09-19 08:00:00|1928.7|1926.7|1926.8|1924.8|1931.6|1929.6|1926.2|1924.2|0
1663578000000|2022-09-19 09:00:00|1926.9|1924.9|1925.2|1923.2|1928.6|1926.6|1923.6|1921.6|0
1663581600000|2022-09-19 10:00:00|1925.1|1923.1|1926.6|1924.6|1926.9|1924.9|1920.8|1918.8|0
1663585200000|2022-09-19 11:00:00|1926.9|1924.9|1925.1|1923.1|1929.2|1927.2|1925.1|1923.1|0
1663588800000|2022-09-19 12:00:00|1925.2|1923.2|1928.1|1926.1|1929.8|1927.8|1925.1|1923.1|0
1663592400000|2022-09-19 13:00:00|1928.4|1926.4|1935|1933|1936.9|1934.9|1925.5|1923.5|0
1663596000000|2022-09-19 14:00:00|1935.1|1933.1|1942.2|1940.2|1944.8|1942.8|1932.2|1930.2|0
1663599600000|2022-09-19 15:00:00|1942.3|1940.3|1937.8|1935.8|1945.3|1943.3|1935.8|1933.8|0
1663603200000|2022-09-19 16:00:00|1937.7|1935.7|1943|1941|1943.7|1941.7|1936.1|1934.1|0
1663606800000|2022-09-19 17:00:00|1943.2|1941.2|1942|1940|1943.9|1941.9|1940.6|1938.6|0
1663610400000|2022-09-19 18:00:00|1942.2|1940.2|1943.7|1941.7|1944.1|1942.1|1940.1|1938.1|0
1663614000000|2022-09-19 19:00:00|1943.8|1941.8|1948.2|1946.2|1949.4|1947.4|1943.7|1941.7|0
1663617600000|2022-09-19 20:00:00|1948.3|1946.3|1949.9|1947.9|1951.2|1949.2|1947.9|1945.9|0
1663621200000|2022-09-19 21:00:00|1949.8|1947.8|1950.2|1948.2|1950.2|1948.2|1949.7|1947.7|0
1663624800000|2022-09-19 22:00:00|1947.9|1945.9|1949.2|1947.2|1950.9|1948.9|1947.8|1945.8|0
1663628400000|2022-09-19 23:00:00|1949.3|1947.3|1951.6|1950.4|1953.6|1952.4|1944.6|1943.4|4586
1663632000000|2022-09-20 00:00:00|1951.4|1950.6|1950.9|1950.1|1957.9|1957.1|1948.9|1948.1|12787
1663635600000|2022-09-20 01:00:00|1950.4|1949.6|1946.4|1945.6|1950.9|1950.1|1944.4|1943.6|6779
1663639200000|2022-09-20 02:00:00|1945.9|1945.1|1946.9|1946.1|1948.4|1947.6|1945.9|1945.1|3514
1663642800000|2022-09-20 03:00:00|1946.6|1945.8|1948.9|1948.1|1948.9|1948.1|1945.4|1944.6|2468
1663646400000|2022-09-20 04:00:00|1949.1|1948.3|1947.4|1946.6|1949.1|1948.3|1946.9|1946.1|3274
1663650000000|2022-09-20 05:00:00|1946.9|1946.1|1948.9|1948.1|1948.9|1948.1|1946.9|1946.1|6474
1663653600000|2022-09-20 06:00:00|1948.4|1947.6|1946.4|1944.4|1948.4|1947.6|1945.1|1943.1|4218
1663657200000|2022-09-20 07:00:00|1946.3|1944.3|1944.6|1943.4|1951.6|1949.6|1943.6|1942.4|1239
1663660800000|2022-09-20 08:00:00|1944.3|1943.1|1942.1|1940.9|1944.6|1943.4|1941.1|1939.9|1113
1663664400000|2022-09-20 09:00:00|1942.6|1941.4|1940.1|1938.9|1942.6|1941.4|1938.1|1936.9|780
1663668000000|2022-09-20 10:00:00|1940.3|1939.1|1940.6|1939.4|1940.6|1939.4|1938.1|1936.9|357
1663671600000|2022-09-20 11:00:00|1940.1|1938.9|1939.1|1937.9|1942.1|1940.9|1939.1|1937.9|567
1663675200000|2022-09-20 12:00:00|1939.3|1938.1|1936.1|1934.9|1939.6|1938.4|1935.1|1933.9|1350
1663678800000|2022-09-20 13:00:00|1936.6|1935.4|1933.6|1932.4|1937.1|1935.9|1932.6|1931.4|1112
1663682400000|2022-09-20 14:00:00|1933.1|1931.9|1933.6|1932.4|1934.8|1933.6|1930.1|1928.9|1970
1663686000000|2022-09-20 15:00:00|1933.1|1931.9|1935.1|1933.9|1935.6|1934.4|1931.6|1930.4|2167
1663689600000|2022-09-20 16:00:00|1935.3|1934.1|1930.6|1929.4|1936.1|1934.9|1930.1|1928.9|952
1663693200000|2022-09-20 17:00:00|1931.1|1929.9|1924.1|1922.9|1931.1|1929.9|1923.6|1922.4|978
1663696800000|2022-09-20 18:00:00|1924.3|1923.1|1927.1|1925.9|1928.1|1926.9|1923.6|1922.4|680
1663700400000|2022-09-20 19:00:00|1926.6|1925.4|1931.1|1929.9|1933.1|1931.9|1926.1|1924.9|1148
1663704000000|2022-09-20 20:00:00|1931.6|1930.4|1932.1|1930.1|1933.1|1931.9|1930.8|1929.6|134
1663707600000|2022-09-20 21:00:00|1932|1930|1931.7|1929.7|1932|1930|1931.5|1929.5|4
1663711200000|2022-09-20 22:00:00|1931.8|1929.8|1931.1|1929.1|1931.9|1929.9|1929.9|1927.9|0
1663714800000|2022-09-20 23:00:00|1930.8|1928.8|1932.6|1931.4|1933.3|1932.1|1927.4|1925.4|2440
1663718400000|2022-09-21 00:00:00|1932.4|1931.6|1931.4|1930.6|1934.9|1934.1|1928.4|1927.6|16075
1663722000000|2022-09-21 01:00:00|1930.9|1930.1|1921.4|1920.6|1931.4|1930.6|1921.4|1920.6|9460
1663725600000|2022-09-21 02:00:00|1921.9|1921.1|1923.4|1922.6|1923.9|1923.1|1921.4|1920.6|3596
1663729200000|2022-09-21 03:00:00|1923.1|1922.3|1926.4|1925.6|1926.4|1925.6|1922.4|1921.6|3606
1663732800000|2022-09-21 04:00:00|1925.9|1925.1|1922.9|1922.1|1926.4|1925.6|1921.9|1921.1|4848
1663736400000|2022-09-21 05:00:00|1923.4|1922.6|1922.4|1921.6|1924.9|1924.1|1921.4|1920.6|9774
1663740000000|2022-09-21 06:00:00|1921.9|1921.1|1917.1|1915.1|1923.4|1921.6|1915.7|1913.7|6050
1663743600000|2022-09-21 07:00:00|1917.2|1915.2|1919.8|1918.6|1921.1|1919.9|1912.6|1910.6|642
1663747200000|2022-09-21 08:00:00|1920.1|1918.9|1922.1|1920.9|1923.6|1922.4|1919.6|1918.4|751
1663750800000|2022-09-21 09:00:00|1922.6|1921.4|1925.6|1924.4|1926.6|1925.4|1921.6|1920.4|657
1663754400000|2022-09-21 10:00:00|1926.1|1924.9|1926.1|1924.9|1926.6|1925.4|1921.6|1920.4|1072
1663758000000|2022-09-21 11:00:00|1926.3|1925.1|1926.1|1924.9|1927.1|1925.9|1924.1|1922.9|511
1663761600000|2022-09-21 12:00:00|1926.6|1925.4|1928.6|1927.4|1928.6|1927.4|1925.1|1923.9|720
1663765200000|2022-09-21 13:00:00|1929.1|1927.9|1924.6|1923.4|1929.6|1928.4|1924.1|1922.9|1741
1663768800000|2022-09-21 14:00:00|1924.3|1923.1|1927.6|1926.4|1928.6|1927.4|1924.1|1922.9|1420
1663772400000|2022-09-21 15:00:00|1928.1|1926.9|1931.1|1929.9|1931.6|1930.4|1927.1|1925.9|1159
1663776000000|2022-09-21 16:00:00|1930.8|1929.6|1930.6|1929.4|1933.6|1932.4|1930.6|1929.4|525
1663779600000|2022-09-21 17:00:00|1930.1|1928.9|1930.6|1929.4|1932.1|1930.9|1929.1|1927.9|554
1663783200000|2022-09-21 18:00:00|1930.1|1928.9|1936.1|1934.9|1939.6|1938.4|1917.1|1915.9|4271
1663786800000|2022-09-21 19:00:00|1936.3|1935.1|1911.6|1910.4|1937.6|1936.4|1911.6|1910.4|2753
1663790400000|2022-09-21 20:00:00|1911.1|1909.9|1903.9|1901.9|1911.1|1909.9|1903.2|1901.2|875
1663794000000|2022-09-21 21:00:00|1903.8|1901.8|1903.6|1901.6|1904.1|1902.1|1903.2|1901.2|2
1663797600000|2022-09-21 22:00:00|1903|1901|1898.2|1896.2|1904.2|1902.2|1897.4|1895.4|0
1663801200000|2022-09-21 23:00:00|1898.4|1896.4|1903.6|1902.4|1905.1|1903.9|1897|1895|2501
1663804800000|2022-09-22 00:00:00|1903.4|1902.6|1907.9|1907.1|1908.4|1907.6|1902.4|1901.6|10971
1663808400000|2022-09-22 01:00:00|1908.4|1907.6|1907.4|1906.6|1909.9|1909.1|1902.4|1901.6|5371
1663812000000|2022-09-22 02:00:00|1906.9|1906.1|1911.4|1910.6|1914.9|1914.1|1905.9|1905.1|4657
1663815600000|2022-09-22 03:00:00|1910.9|1910.1|1913.4|1912.6|1913.4|1912.6|1909.4|1908.6|2953
1663819200000|2022-09-22 04:00:00|1912.9|1912.1|1914.4|1913.6|1918.4|1917.6|1912.9|1912.1|4539
1663822800000|2022-09-22 05:00:00|1914.9|1914.1|1915.4|1914.6|1917.4|1916.6|1914.4|1913.6|6559
1663826400000|2022-09-22 06:00:00|1915.9|1915.1|1919.2|1917.2|1922.7|1920.7|1915.9|1915.1|4216
1663830000000|2022-09-22 07:00:00|1918.9|1916.9|1927.1|1925.9|1927.6|1926.4|1917.5|1915.5|2863
1663833600000|2022-09-22 08:00:00|1926.6|1925.4|1918.1|1916.9|1928.6|1927.4|1914.6|1913.4|6201
1663837200000|2022-09-22 09:00:00|1918.3|1917.1|1917.6|1916.4|1919.1|1917.9|1913.1|1911.9|1709
1663840800000|2022-09-22 10:00:00|1917.8|1916.6|1916.8|1915.6|1919.3|1918.1|1914.6|1913.4|628
1663844400000|2022-09-22 11:00:00|1916.6|1915.4|1909.6|1908.4|1917.6|1916.4|1907.6|1906.4|1860
1663848000000|2022-09-22 12:00:00|1910.1|1908.9|1909.1|1907.9|1912.1|1910.9|1907.3|1906.1|1043
1663851600000|2022-09-22 13:00:00|1908.6|1907.4|1901.6|1900.4|1909.1|1907.9|1900.6|1899.4|2488
1663855200000|2022-09-22 14:00:00|1901.3|1900.1|1899.6|1898.4|1905.6|1904.4|1899.6|1898.4|1962
1663858800000|2022-09-22 15:00:00|1899.1|1897.9|1900.6|1899.4|1902.8|1901.6|1898.6|1897.4|1380
1663862400000|2022-09-22 16:00:00|1900.3|1899.1|1904.1|1902.9|1905.6|1904.4|1900.1|1898.9|510
1663866000000|2022-09-22 17:00:00|1904.6|1903.4|1905.1|1903.9|1906.1|1904.9|1900.1|1898.9|599
1663869600000|2022-09-22 18:00:00|1904.8|1903.6|1905.1|1903.9|1905.6|1904.4|1900.1|1898.9|289
1663873200000|2022-09-22 19:00:00|1905.6|1904.4|1906.1|1904.9|1913.1|1911.9|1904.6|1903.4|1598
1663876800000|2022-09-22 20:00:00|1906.3|1905.1|1907|1905|1908.8|1907.6|1905.1|1903.9|383
1663880400000|2022-09-22 21:00:00|1906.9|1904.9|1907.6|1905.6|1907.7|1905.7|1906.6|1904.6|3
1663884000000|2022-09-22 22:00:00|1908|1906|1907.5|1905.5|1909.6|1907.6|1906.5|1904.5|0
1663887600000|2022-09-22 23:00:00|1907.3|1905.3|1906.6|1905.4|1909.3|1908.1|1906.6|1905|47
1663891200000|2022-09-23 00:00:00|1906.4|1905.6|1902.9|1902.1|1908.4|1907.6|1902.9|1902.1|469
1663894800000|2022-09-23 01:00:00|1903.1|1902.3|1901.9|1901.1|1903.9|1903.1|1900.4|1899.6|241
1663898400000|2022-09-23 02:00:00|1902.1|1901.3|1900.4|1899.6|1902.4|1901.6|1899.6|1898.8|298
1663902000000|2022-09-23 03:00:00|1900.6|1899.8|1900.4|1899.6|1901.4|1900.6|1899.4|1898.6|87
1663905600000|2022-09-23 04:00:00|1900.1|1899.3|1898.4|1897.6|1900.6|1899.8|1897.9|1897.1|183
1663909200000|2022-09-23 05:00:00|1898.6|1897.8|1899.9|1899.1|1901.6|1900.8|1898.4|1897.6|200
1663912800000|2022-09-23 06:00:00|1900.1|1899.3|1901.4|1899.4|1903.6|1901.6|1899.4|1898.6|78
1663916400000|2022-09-23 07:00:00|1901.6|1899.6|1895.6|1894.4|1902.3|1901.1|1895.3|1894.1|208
1663920000000|2022-09-23 08:00:00|1895.3|1894.1|1893.1|1891.9|1895.6|1894.4|1891.8|1890.6|316
1663923600000|2022-09-23 09:00:00|1893.3|1892.1|1888.6|1887.4|1893.6|1892.4|1886.3|1885.1|551
1663927200000|2022-09-23 10:00:00|1888.1|1886.9|1882.6|1881.4|1888.6|1887.4|1881.1|1879.9|486
1663930800000|2022-09-23 11:00:00|1883.1|1881.9|1882.1|1880.9|1885.1|1883.9|1881.1|1879.9|358
1663934400000|2022-09-23 12:00:00|1881.8|1880.6|1882.1|1880.9|1883.8|1882.6|1881.1|1879.9|383
1663938000000|2022-09-23 13:00:00|1882.6|1881.4|1881.1|1879.9|1887.1|1885.9|1881.1|1879.9|479
1663941600000|2022-09-23 14:00:00|1881.3|1880.1|1879.6|1878.4|1884.1|1882.9|1879.6|1878.4|854
1663945200000|2022-09-23 15:00:00|1879.8|1878.6|1877.8|1876.6|1883.1|1881.9|1877.1|1875.9|1002
1663948800000|2022-09-23 16:00:00|1877.6|1876.4|1877.1|1875.9|1878.1|1876.9|1871.6|1870.4|565
1663952400000|2022-09-23 17:00:00|1877.3|1876.1|1877.8|1876.6|1881.6|1880.4|1875.1|1873.9|489
1663956000000|2022-09-23 18:00:00|1877.6|1876.4|1872.6|1871.4|1879.3|1878.1|1872.3|1871.1|310
1663959600000|2022-09-23 19:00:00|1872.8|1871.6|1881.6|1880.4|1882.3|1881.1|1872.3|1871.1|449
1663963200000|2022-09-23 20:00:00|1881.8|1880.6|1882.3|1880.3|1882.6|1881.4|1880.1|1878.9|47
1664143200000|2022-09-25 22:00:00|1879|1877|1881.5|1879.5|1884.3|1882.3|1875.8|1873.8|0
1664146800000|2022-09-25 23:00:00|1881.7|1879.7|1888.1|1886.9|1888.3|1887.1|1879.1|1877.1|3129
1664150400000|2022-09-26 00:00:00|1887.9|1887.1|1876.4|1875.6|1887.9|1887.1|1875.4|1874.6|15628
1664154000000|2022-09-26 01:00:00|1875.9|1875.1|1874.9|1874.1|1878.9|1878.1|1873.9|1873.1|13042
1664157600000|2022-09-26 02:00:00|1874.4|1873.6|1872.9|1872.1|1878.4|1877.6|1872.9|1872.1|9060
1664161200000|2022-09-26 03:00:00|1873.4|1872.6|1870.4|1869.6|1873.9|1873.1|1868.9|1868.1|6941
1664164800000|2022-09-26 04:00:00|1870.9|1870.1|1863.4|1862.6|1870.9|1870.1|1862.9|1862.1|8919
1664168400000|2022-09-26 05:00:00|1863.9|1863.1|1863.9|1863.1|1867.9|1867.1|1862.9|1862.1|12011
1664172000000|2022-09-26 06:00:00|1864.9|1864.1|1864.6|1862.6|1867.4|1866.6|1863.8|1861.8|5804
1664175600000|2022-09-26 07:00:00|1864.5|1862.5|1869.1|1867.9|1878.5|1876.5|1864.1|1862.1|1849
1664179200000|2022-09-26 08:00:00|1869.6|1868.4|1874.6|1873.4|1875.1|1873.9|1868.1|1866.9|4005
1664182800000|2022-09-26 09:00:00|1874.1|1872.9|1866.6|1865.4|1875.1|1873.9|1865.1|1863.9|1596
1664186400000|2022-09-26 10:00:00|1867.1|1865.9|1868.1|1866.9|1870.1|1868.9|1863.6|1862.4|1383
1664190000000|2022-09-26 11:00:00|1867.8|1866.6|1868.6|1867.4|1870.6|1869.4|1867.1|1865.9|1397
1664193600000|2022-09-26 12:00:00|1869.1|1867.9|1870.1|1868.9|1870.6|1869.4|1866.6|1865.4|1504
1664197200000|2022-09-26 13:00:00|1869.6|1868.4|1875.6|1874.4|1876.1|1874.9|1867.1|1865.9|2298
1664200800000|2022-09-26 14:00:00|1876.1|1874.9|1875.1|1873.9|1880.1|1878.9|1872.6|1871.4|2625
1664204400000|2022-09-26 15:00:00|1875.6|1874.4|1870.6|1869.4|1876.1|1874.9|1867.6|1866.4|1446
1664208000000|2022-09-26 16:00:00|1870.3|1869.1|1869.6|1868.4|1871.1|1869.9|1865.6|1864.4|1093
1664211600000|2022-09-26 17:00:00|1869.1|1867.9|1864.1|1862.9|1869.6|1868.4|1863.6|1862.4|978
1664215200000|2022-09-26 18:00:00|1863.8|1862.6|1869.1|1867.9|1870.6|1869.4|1863.6|1862.4|610
1664218800000|2022-09-26 19:00:00|1869.6|1868.4|1869.6|1868.4|1874.3|1873.1|1867.1|1865.9|1413
1664222400000|2022-09-26 20:00:00|1870.1|1868.9|1868.5|1866.5|1870.1|1868.9|1867.3|1866.1|198
1664226000000|2022-09-26 21:00:00|1868.6|1866.6|1868.2|1866.2|1868.7|1866.7|1868|1866|4
1664229600000|2022-09-26 22:00:00|1868.7|1866.7|1869.3|1867.3|1870.4|1868.4|1867.2|1865.2|0
1664233200000|2022-09-26 23:00:00|1869.5|1867.5|1871.1|1869.9|1872.6|1871.4|1867.6|1865.6|2488
1664236800000|2022-09-27 00:00:00|1870.9|1870.1|1879.4|1878.6|1880.4|1879.6|1869.9|1869.1|14005
1664240400000|2022-09-27 01:00:00|1879.9|1879.1|1878.9|1878.1|1882.9|1882.1|1876.4|1875.6|6518
1664244000000|2022-09-27 02:00:00|1879.4|1878.6|1879.4|1878.6|1881.9|1881.1|1877.4|1876.6|5232
1664247600000|2022-09-27 03:00:00|1879.6|1878.8|1875.9|1875.1|1879.6|1878.8|1875.9|1875.1|4282
1664251200000|2022-09-27 04:00:00|1876.4|1875.6|1871.9|1871.1|1877.4|1876.6|1871.9|1871.1|5513
1664254800000|2022-09-27 05:00:00|1872.4|1871.6|1873.9|1873.1|1873.9|1873.1|1870.9|1870.1|11681
1664258400000|2022-09-27 06:00:00|1872.9|1872.1|1873.5|1871.5|1875.1|1873.1|1870.5|1868.5|5936
1664262000000|2022-09-27 07:00:00|1873.7|1871.7|1874.1|1872.9|1879.6|1877.6|1871.8|1869.8|2000
1664265600000|2022-09-27 08:00:00|1874.3|1873.1|1870.6|1869.4|1875.6|1874.4|1870.3|1869.1|1502
1664269200000|2022-09-27 09:00:00|1870.8|1869.6|1867.6|1866.4|1871.6|1870.4|1867.6|1866.4|2335
1664272800000|2022-09-27 10:00:00|1868.1|1866.9|1870.6|1869.4|1872.1|1870.9|1867.6|1866.4|779
1664276400000|2022-09-27 11:00:00|1870.1|1868.9|1872.1|1870.9|1873.6|1872.4|1869.6|1868.4|1305
1664280000000|2022-09-27 12:00:00|1872.3|1871.1|1870.8|1869.6|1874.6|1873.4|1870.8|1869.6|919
1664283600000|2022-09-27 13:00:00|1870.6|1869.4|1871.6|1870.4|1875.1|1873.9|1868.6|1867.4|3447
1664287200000|2022-09-27 14:00:00|1872.1|1870.9|1872.6|1871.4|1874.3|1873.1|1866.1|1864.9|3327
1664290800000|2022-09-27 15:00:00|1873.1|1871.9|1858.6|1857.4|1873.1|1871.9|1858.6|1857.4|2536
1664294400000|2022-09-27 16:00:00|1858.1|1856.9|1855.6|1854.4|1858.8|1857.6|1851.1|1849.9|1917
1664298000000|2022-09-27 17:00:00|1855.1|1853.9|1852.1|1850.9|1855.6|1854.4|1850.1|1848.9|1517
1664301600000|2022-09-27 18:00:00|1851.6|1850.4|1856.6|1855.4|1858.6|1857.4|1850.6|1849.4|1004
1664305200000|2022-09-27 19:00:00|1856.1|1854.9|1858.1|1856.9|1860.1|1858.9|1852.6|1851.4|1885
1664308800000|2022-09-27 20:00:00|1857.8|1856.6|1860.3|1858.3|1860.6|1859.4|1856.6|1855.4|189
1664312400000|2022-09-27 21:00:00|1860.2|1858.2|1860.9|1858.9|1860.9|1858.9|1859.8|1857.8|3
1664316000000|2022-09-27 22:00:00|1861|1859|1862.8|1860.8|1863.4|1861.4|1860.6|1858.6|0
1664319600000|2022-09-27 23:00:00|1862.6|1860.6|1862.6|1861.4|1867.8|1866.6|1860.5|1858.5|3542
1664323200000|2022-09-28 00:00:00|1862.4|1861.6|1859.9|1859.1|1866.6|1865.8|1857.4|1856.6|14679
1664326800000|2022-09-28 01:00:00|1859.4|1858.6|1846.9|1846.1|1862.4|1861.6|1839.9|1839.1|12484
1664330400000|2022-09-28 02:00:00|1847.4|1846.6|1837.2|1836.4|1847.9|1847.1|1834.9|1834.1|10073
1664334000000|2022-09-28 03:00:00|1837.7|1836.9|1845.7|1844.9|1846.2|1845.4|1837.7|1836.9|8192
1664337600000|2022-09-28 04:00:00|1845.2|1844.4|1846.2|1845.4|1850.2|1849.4|1843.2|1842.4|8907
1664341200000|2022-09-28 05:00:00|1845.7|1844.9|1854.2|1853.4|1854.2|1853.4|1839.2|1838.4|34302
1664344800000|2022-09-28 06:00:00|1835|1834.2|1827|1825|1836|1835.2|1826.6|1824.6|12639
1664348400000|2022-09-28 07:00:00|1826.9|1824.9|1834.2|1833|1835.7|1834.5|1822.6|1820.6|5240
1664352000000|2022-09-28 08:00:00|1834.5|1833.3|1835.2|1834|1837.2|1836|1830|1828.8|4123
1664355600000|2022-09-28 09:00:00|1835|1833.8|1828.2|1827|1835.2|1834|1826.7|1825.5|2216
1664359200000|2022-09-28 10:00:00|1827.7|1826.5|1840.2|1839|1844.2|1843|1827.7|1826.5|4465
1664362800000|2022-09-28 11:00:00|1840.7|1839.5|1836.2|1835|1841.2|1840|1834.2|1833|1682
1664366400000|2022-09-28 12:00:00|1836|1834.8|1841.7|1840.5|1845.7|1844.5|1835.7|1834.5|2350
1664370000000|2022-09-28 13:00:00|1842|1840.8|1844.7|1843.5|1846.2|1845|1838.2|1837|4521
1664373600000|2022-09-28 14:00:00|1845|1843.8|1852.2|1851|1854.2|1853|1842.7|1841.5|5104
1664377200000|2022-09-28 15:00:00|1851.7|1850.5|1860.7|1859.5|1860.7|1859.5|1850.7|1849.5|3428
1664380800000|2022-09-28 16:00:00|1860.2|1859|1863.7|1862.5|1864.2|1863|1859.7|1858.5|2498
1664384400000|2022-09-28 17:00:00|1864|1862.8|1865.7|1864.5|1868.7|1867.5|1862.7|1861.5|2545
1664388000000|2022-09-28 18:00:00|1866.2|1865|1865.2|1864|1867.2|1866|1863.7|1862.5|1150
1664391600000|2022-09-28 19:00:00|1865.7|1864.5|1866.2|1865|1870.7|1869.5|1865.2|1864|2206
1664395200000|2022-09-28 20:00:00|1866.7|1865.5|1864.7|1862.7|1867.2|1866|1863.7|1862.2|442
1664398800000|2022-09-28 21:00:00|1864.6|1862.6|1865.3|1863.3|1865.9|1863.9|1864.6|1862.6|3
1664402400000|2022-09-28 22:00:00|1865|1863|1863.2|1861.2|1866.7|1864.7|1862.3|1860.3|0
1664406000000|2022-09-28 23:00:00|1863.3|1861.3|1861.9|1860.7|1866.9|1865.7|1860.4|1859.2|3703
1664409600000|2022-09-29 00:00:00|1861.7|1860.9|1859.7|1858.9|1866.2|1865.4|1856.7|1855.9|24466
1664413200000|2022-09-29 01:00:00|1859.2|1858.4|1861.2|1860.4|1867.2|1866.4|1858.7|1857.9|12108
1664416800000|2022-09-29 02:00:00|1861.7|1860.9|1858.7|1857.9|1862.7|1861.9|1855.7|1854.9|10698
1664420400000|2022-09-29 03:00:00|1859.2|1858.4|1866.5|1865.7|1867|1866.2|1858|1857.2|11016
1664424000000|2022-09-29 04:00:00|1867|1866.2|1872.5|1871.7|1873.5|1872.7|1864|1863.2|14894
1664427600000|2022-09-29 05:00:00|1873|1872.2|1874|1873.2|1874.5|1873.7|1865|1864.2|40883
1664431200000|2022-09-29 06:00:00|1874.5|1873.7|1864|1862|1875.5|1874.7|1861.5|1859.5|14947
1664434800000|2022-09-29 07:00:00|1864.1|1862.1|1853.2|1852|1864.8|1862.8|1849.7|1848.5|2369
1664438400000|2022-09-29 08:00:00|1853.7|1852.5|1856.7|1855.5|1858.2|1857|1851.7|1850.5|1871
1664442000000|2022-09-29 09:00:00|1856.4|1855.2|1861.7|1860.5|1863.7|1862.5|1856.2|1855|1657
1664445600000|2022-09-29 10:00:00|1861.4|1860.2|1860.2|1859|1863.2|1862|1857.7|1856.5|851
1664449200000|2022-09-29 11:00:00|1860.7|1859.5|1862.7|1861.5|1865.2|1864|1860.2|1859|1046
1664452800000|2022-09-29 12:00:00|1863.2|1862|1857.7|1856.5|1863.7|1862.5|1856.2|1855|1260
1664456400000|2022-09-29 13:00:00|1857.4|1856.2|1852.7|1851.5|1862.7|1861.5|1851.7|1850.5|3100
1664460000000|2022-09-29 14:00:00|1852.9|1851.7|1852.2|1851|1853.7|1852.5|1844.2|1843|3706
1664463600000|2022-09-29 15:00:00|1851.7|1850.5|1855.7|1854.5|1857.2|1856|1850.7|1849.5|2425
1664467200000|2022-09-29 16:00:00|1855.4|1854.2|1851.2|1850|1856.2|1855|1850.7|1849.5|945
1664470800000|2022-09-29 17:00:00|1850.7|1849.5|1847.2|1846|1852.7|1851.5|1847.2|1846|820
1664474400000|2022-09-29 18:00:00|1846.7|1845.5|1846.2|1845|1850.7|1849.5|1845.7|1844.5|999
1664478000000|2022-09-29 19:00:00|1846.4|1845.2|1855.7|1854.5|1855.7|1854.5|1846.2|1845|1678
1664481600000|2022-09-29 20:00:00|1855.4|1854.2|1855.2|1853.2|1857.2|1856|1854.4|1852.9|271
1664485200000|2022-09-29 21:00:00|1855.1|1853.1|1854.5|1852.5|1855.2|1853.2|1854.5|1852.5|2
1664488800000|2022-09-29 22:00:00|1854.3|1852.3|1856.3|1854.3|1857.5|1855.5|1853.3|1851.3|0
1664492400000|2022-09-29 23:00:00|1856.4|1854.4|1859.7|1858.5|1862.2|1861|1855|1853|3589
1664496000000|2022-09-30 00:00:00|1859.5|1858.7|1852.5|1851.7|1861.5|1860.7|1847|1846.2|16091
1664499600000|2022-09-30 01:00:00|1852.2|1851.4|1844.5|1843.7|1855|1854.2|1844.5|1843.7|7288
1664503200000|2022-09-30 02:00:00|1845|1844.2|1838.5|1837.7|1848.5|1847.7|1838.2|1837.4|6568
1664506800000|2022-09-30 03:00:00|1839|1838.2|1833.5|1832.7|1840.5|1839.7|1832.5|1831.7|6006
1664510400000|2022-09-30 04:00:00|1833|1832.2|1835.2|1834.4|1835.5|1834.7|1830.5|1829.7|7355
1664514000000|2022-09-30 05:00:00|1835.5|1834.7|1834.5|1833.7|1840|1839.2|1833.5|1832.7|20213
1664517600000|2022-09-30 06:00:00|1834|1833.2|1846.9|1844.9|1848.7|1846.7|1834|1833.2|11455
1664521200000|2022-09-30 07:00:00|1846.8|1844.8|1850.7|1849.5|1855.6|1853.6|1846.8|1844.8|2207
1664524800000|2022-09-30 08:00:00|1851.2|1850|1852.2|1851|1852.9|1851.7|1848.2|1847|1791
1664528400000|2022-09-30 09:00:00|1852.4|1851.2|1848.7|1847.5|1852.7|1851.5|1847.2|1846|2069
1664532000000|2022-09-30 10:00:00|1848.2|1847|1845.7|1844.5|1851.2|1850|1844.7|1843.5|1190
1664535600000|2022-09-30 11:00:00|1845.9|1844.7|1844.4|1843.2|1846.7|1845.5|1842.2|1841|1168
1664539200000|2022-09-30 12:00:00|1844.7|1843.5|1846.7|1845.5|1850.2|1849|1841.2|1840|2635
1664542800000|2022-09-30 13:00:00|1847.2|1846|1849.4|1848.2|1851.4|1850.2|1842.7|1841.5|2692
1664546400000|2022-09-30 14:00:00|1849.9|1848.7|1856.7|1855.5|1856.7|1855.5|1845.2|1844|3091
1664550000000|2022-09-30 15:00:00|1857.2|1856|1852.2|1851|1860.7|1859.5|1851.2|1850|2131
1664553600000|2022-09-30 16:00:00|1851.7|1850.5|1851.7|1850.5|1853.7|1852.5|1848.7|1847.5|882
1664557200000|2022-09-30 17:00:00|1851.4|1850.2|1846.7|1845.5|1852.7|1851.5|1846.2|1845|817
1664560800000|2022-09-30 18:00:00|1846.2|1845|1841.7|1840.5|1848.7|1847.5|1840.7|1839.5|904
1664564400000|2022-09-30 19:00:00|1841.4|1840.2|1843.2|1842|1846.2|1845|1840.2|1839|2230
1664568000000|2022-09-30 20:00:00|1842.9|1841.7|1838.3|1836.3|1843.2|1842|1838.2|1836.2|384
1664748000000|2022-10-02 22:00:00|1835.4|1833.4|1838.8|1836.8|1840.7|1838.7|1834|1832|0
1664751600000|2022-10-02 23:00:00|1839|1837|1826.2|1825|1840.8|1838.8|1825.7|1824.5|3901
1664755200000|2022-10-03 00:00:00|1826|1825.2|1816|1815.2|1828|1827.2|1814.5|1813.7|19875
1664758800000|2022-10-03 01:00:00|1816.5|1815.7|1842.5|1841.7|1846|1845.2|1816.5|1815.7|11165
1664762400000|2022-10-03 02:00:00|1842.7|1841.9|1839|1838.2|1843|1842.2|1838.5|1837.7|3633
1664766000000|2022-10-03 03:00:00|1839.2|1838.4|1838.5|1837.7|1843.5|1842.7|1838|1837.2|3928
1664769600000|2022-10-03 04:00:00|1838|1837.2|1838.5|1837.7|1840.5|1839.7|1834.7|1833.9|5288
1664773200000|2022-10-03 05:00:00|1838|1837.2|1849|1848.2|1849|1848.2|1836.5|1835.7|12688
1664776800000|2022-10-03 06:00:00|1848.5|1847.7|1848.3|1846.3|1852.5|1851.7|1846.4|1844.4|6916
1664780400000|2022-10-03 07:00:00|1848.1|1846.1|1844.4|1843.2|1850.6|1848.6|1841.8|1839.8|1363
1664784000000|2022-10-03 08:00:00|1844.2|1843|1846.2|1845|1846.7|1845.5|1840.7|1839.5|1392
1664787600000|2022-10-03 09:00:00|1845.7|1844.5|1848.7|1847.5|1850.7|1849.5|1843.7|1842.5|1331
1664791200000|2022-10-03 10:00:00|1848.4|1847.2|1851.2|1850|1851.7|1850.5|1847.7|1846.5|998
1664794800000|2022-10-03 11:00:00|1850.7|1849.5|1856.7|1855.5|1856.7|1855.5|1849.9|1848.7|1009
1664798400000|2022-10-03 12:00:00|1856.2|1855|1861.2|1860|1862.2|1861|1856.2|1855|1402
1664802000000|2022-10-03 13:00:00|1861.4|1860.2|1858.9|1857.7|1862.7|1861.5|1856.2|1855|2536
1664805600000|2022-10-03 14:00:00|1860.2|1859|1870.7|1869.5|1871.2|1870|1860.2|1859|3795
1664809200000|2022-10-03 15:00:00|1871.2|1870|1869.2|1868|1872.2|1871|1868.2|1867|1992
1664812800000|2022-10-03 16:00:00|1869.4|1868.2|1872.2|1871|1872.7|1871.5|1869.2|1868|1270
1664816400000|2022-10-03 17:00:00|1872.4|1871.2|1873.7|1872.5|1875.2|1874|1872.2|1871|1103
1664820000000|2022-10-03 18:00:00|1874.2|1873|1879.4|1878.2|1880.7|1879.5|1873.7|1872.5|950
1664823600000|2022-10-03 19:00:00|1879.2|1878|1873.4|1872.2|1879.7|1878.5|1872.7|1871.5|1908
1664827200000|2022-10-03 20:00:00|1873.2|1872|1873.3|1871.3|1874.7|1873.5|1872.7|1871.1|524
1664830800000|2022-10-03 21:00:00|1873.2|1871.2|1873.6|1871.6|1873.6|1871.6|1872.9|1870.9|3
1664834400000|2022-10-03 22:00:00|1873.9|1871.9|1870.5|1868.5|1875|1873|1867.9|1865.9|0
1664838000000|2022-10-03 23:00:00|1870.8|1868.8|1881.7|1880.5|1881.7|1880.5|1870.4|1868.4|3814
1664841600000|2022-10-04 00:00:00|1881.5|1880.7|1895.5|1894.7|1895.5|1894.7|1878.5|1877.7|17397
1664845200000|2022-10-04 01:00:00|1895|1894.2|1897|1896.2|1900.5|1899.7|1894.5|1893.7|10155
1664848800000|2022-10-04 02:00:00|1896.5|1895.7|1898|1897.2|1898|1897.2|1892.5|1891.7|4444
1664852400000|2022-10-04 03:00:00|1898.5|1897.7|1903.5|1902.7|1905|1904.2|1897.5|1896.7|7407
1664856000000|2022-10-04 04:00:00|1904|1903.2|1906.5|1905.7|1908|1907.2|1903|1902.2|9004
1664859600000|2022-10-04 05:00:00|1906|1905.2|1907.5|1906.7|1908|1907.2|1905|1904.2|11501
1664863200000|2022-10-04 06:00:00|1908|1907.2|1906.7|1904.7|1909|1908.2|1904.5|1902.5|7024
1664866800000|2022-10-04 07:00:00|1907|1905|1908.7|1907.5|1911.7|1909.7|1905.6|1903.6|2022
1664870400000|2022-10-04 08:00:00|1909.2|1908|1910.2|1909|1911.2|1910|1907.7|1906.5|1547
1664874000000|2022-10-04 09:00:00|1910.7|1909.5|1913.2|1912|1913.7|1912.5|1907.2|1906|2657
1664877600000|2022-10-04 10:00:00|1912.9|1911.7|1912.2|1911|1914.9|1913.7|1911.2|1910|1047
1664881200000|2022-10-04 11:00:00|1911.7|1910.5|1910.7|1909.5|1912.7|1911.5|1909.7|1908.5|1285
1664884800000|2022-10-04 12:00:00|1910.2|1909|1909.2|1908|1911.2|1910|1907.7|1906.5|1342
1664888400000|2022-10-04 13:00:00|1908.7|1907.5|1914.7|1913.5|1915.2|1914|1907.7|1906.5|2812
1664892000000|2022-10-04 14:00:00|1915.2|1914|1916.7|1915.5|1917.2|1916|1913.4|1912.2|3266
1664895600000|2022-10-04 15:00:00|1917.2|1916|1920.7|1919.5|1920.7|1919.5|1916.7|1915.5|2578
1664899200000|2022-10-04 16:00:00|1920.4|1919.2|1918.2|1917|1921.7|1920.5|1917.2|1916|1494
1664902800000|2022-10-04 17:00:00|1918.7|1917.5|1920.2|1919|1921.7|1920.5|1913.2|1912|1155
1664906400000|2022-10-04 18:00:00|1920.7|1919.5|1921.7|1920.5|1923.2|1922|1918.2|1917|1737
1664910000000|2022-10-04 19:00:00|1921.2|1920|1925.9|1924.7|1926.2|1925|1917.7|1916.5|2775
1664913600000|2022-10-04 20:00:00|1925.7|1924.5|1926.5|1924.5|1927.1|1925.5|1924.2|1923|151
1664917200000|2022-10-04 21:00:00|1926.4|1924.4|1926.2|1924.2|1926.7|1924.7|1926.1|1924.1|5
1664920800000|2022-10-04 22:00:00|1925.8|1923.8|1924.4|1922.4|1926.3|1924.3|1923.5|1921.5|0
1664924400000|2022-10-04 23:00:00|1924.2|1922.2|1923.7|1922.5|1926.2|1925|1921.2|1920|2724
1664928000000|2022-10-05 00:00:00|1923.5|1922.7|1916|1915.2|1925|1924.2|1913.5|1912.7|14413
1664931600000|2022-10-05 01:00:00|1915.5|1914.7|1911.5|1910.7|1918.5|1917.7|1909.5|1908.7|9665
1664935200000|2022-10-05 02:00:00|1912|1911.2|1910|1909.2|1914|1913.2|1908|1907.2|5432
1664938800000|2022-10-05 03:00:00|1910.5|1909.7|1914.5|1913.7|1914.5|1913.7|1910|1909.2|4407
1664942400000|2022-10-05 04:00:00|1914|1913.2|1913.5|1912.7|1915|1914.2|1912|1911.2|5826
1664946000000|2022-10-05 05:00:00|1914|1913.2|1913.2|1912.4|1915.5|1914.7|1913|1912.2|8850
1664949600000|2022-10-05 06:00:00|1913|1912.2|1912.3|1910.3|1915.5|1914.7|1911.2|1909.2|4067
1664953200000|2022-10-05 07:00:00|1912.2|1910.2|1910.7|1909.5|1914.2|1913|1910|1908|1090
1664956800000|2022-10-05 08:00:00|1910.9|1909.7|1906.2|1905|1911.2|1910|1903.2|1902|1235
1664960400000|2022-10-05 09:00:00|1906.4|1905.2|1903.7|1902.5|1907.2|1906|1903.2|1902|708
1664964000000|2022-10-05 10:00:00|1904.2|1903|1907.2|1906|1907.2|1906|1903.2|1902|590
1664967600000|2022-10-05 11:00:00|1907.7|1906.5|1905.2|1904|1907.7|1906.5|1904.2|1903|564
1664971200000|2022-10-05 12:00:00|1904.7|1903.5|1905.2|1904|1906.2|1905|1903.2|1902|846
1664974800000|2022-10-05 13:00:00|1905.7|1904.5|1906.7|1905.5|1908.2|1907|1902.2|1901|1671
1664978400000|2022-10-05 14:00:00|1905.4|1904.2|1900.7|1899.5|1905.9|1904.7|1898.7|1897.5|2328
1664982000000|2022-10-05 15:00:00|1901.2|1900|1903.2|1902|1906.2|1905|1901.2|1900|1713
1664985600000|2022-10-05 16:00:00|1903.7|1902.5|1909.7|1908.5|1911.2|1910|1901.2|1900|1168
1664989200000|2022-10-05 17:00:00|1909.2|1908|1908.7|1907.5|1914.7|1913.5|1908.7|1907.5|875
1664992800000|2022-10-05 18:00:00|1908.9|1907.7|1912.2|1911|1912.7|1911.5|1908.7|1907.5|1134
1664996400000|2022-10-05 19:00:00|1912.7|1911.5|1909.4|1908.2|1917.2|1916|1907.7|1906.5|1226
1665000000000|2022-10-05 20:00:00|1909.2|1908|1910.8|1908.8|1912.2|1911|1909.2|1908|119
1665003600000|2022-10-05 21:00:00|1910.7|1908.7|1910.3|1908.3|1910.8|1908.8|1909.9|1907.9|4
1665007200000|2022-10-05 22:00:00|1910.7|1908.7|1911.2|1909.2|1911.5|1909.5|1908.8|1906.8|0
1665010800000|2022-10-05 23:00:00|1911.1|1909.1|1915.2|1914|1918.2|1917|1910.6|1908.6|3346
1665014400000|2022-10-06 00:00:00|1915|1914.2|1926|1925.2|1930.5|1929.7|1915|1914.2|19207
1665018000000|2022-10-06 01:00:00|1925.5|1924.7|1928.7|1927.9|1931.5|1930.7|1924|1923.2|8106
1665021600000|2022-10-06 02:00:00|1928.5|1927.7|1930.5|1929.7|1932|1931.2|1928.5|1927.7|3304
1665025200000|2022-10-06 03:00:00|1931|1930.2|1927.5|1926.7|1931.5|1930.7|1926|1925.2|5640
1665028800000|2022-10-06 04:00:00|1927|1926.2|1927.5|1926.7|1929|1928.2|1926.5|1925.7|4721
1665032400000|2022-10-06 05:00:00|1928|1927.2|1921.5|1920.7|1928|1927.2|1921.5|1920.7|13500
1665036000000|2022-10-06 06:00:00|1922|1921.2|1916.8|1914.8|1924.3|1923.2|1916.3|1914.3|6912
1665039600000|2022-10-06 07:00:00|1916.9|1914.9|1917.2|1916|1920.8|1918.8|1914.9|1912.9|1426
1665043200000|2022-10-06 08:00:00|1916.7|1915.5|1911.7|1910.5|1918.7|1917.5|1910.7|1909.5|2329
1665046800000|2022-10-06 09:00:00|1911.2|1910|1907.4|1906.2|1912.2|1911|1907.2|1906|1549
1665050400000|2022-10-06 10:00:00|1907.7|1906.5|1906.2|1905|1907.7|1906.5|1905.2|1904|855
1665054000000|2022-10-06 11:00:00|1906.4|1905.2|1907.2|1906|1909.2|1908|1906.2|1905|969
1665057600000|2022-10-06 12:00:00|1906.7|1905.5|1909.7|1908.5|1912.7|1911.5|1905.2|1904|1105
1665061200000|2022-10-06 13:00:00|1909.2|1908|1908.2|1907|1912.7|1911.5|1905.2|1904|2772
1665064800000|2022-10-06 14:00:00|1907.7|1906.5|1907.7|1906.5|1908.2|1907|1901.2|1900|2225
1665068400000|2022-10-06 15:00:00|1907.9|1906.7|1904.7|1903.5|1909.7|1908.5|1904.7|1903.5|1311
1665072000000|2022-10-06 16:00:00|1904.4|1903.2|1906.2|1905|1908.2|1907|1903.2|1902|947
1665075600000|2022-10-06 17:00:00|1906.4|1905.2|1905.4|1904.2|1907.2|1906|1904.2|1903|699
1665079200000|2022-10-06 18:00:00|1905.7|1904.5|1901.2|1900|1905.7|1904.5|1899.7|1898.5|861
1665082800000|2022-10-06 19:00:00|1900.9|1899.7|1901.2|1900|1903.7|1902.5|1899.7|1898.5|1056
1665086400000|2022-10-06 20:00:00|1901.7|1900.5|1900.5|1898.5|1902.2|1901|1900.2|1898.3|89
1665090000000|2022-10-06 21:00:00|1900.7|1898.7|1900.3|1898.3|1900.7|1898.7|1900|1898|6
1665093600000|2022-10-06 22:00:00|1898.6|1896.6|1896.9|1894.9|1899|1897|1895.1|1893.1|0
1665097200000|2022-10-06 23:00:00|1896.8|1894.8|1896.7|1895.5|1900.3|1898.3|1894.3|1892.3|2712
1665100800000|2022-10-07 00:00:00|1896.5|1895.7|1907.5|1906.7|1909|1908.2|1894|1893.2|12295
1665104400000|2022-10-07 01:00:00|1907.7|1906.9|1913.5|1912.7|1913.5|1912.7|1905|1904.2|4622
1665108000000|2022-10-07 02:00:00|1913|1912.2|1911|1910.2|1913.5|1912.7|1910.5|1909.7|2411
1665111600000|2022-10-07 03:00:00|1911.2|1910.4|1908.5|1907.7|1911.5|1910.7|1906.5|1905.7|3107
1665115200000|2022-10-07 04:00:00|1909|1908.2|1907.5|1906.7|1910|1909.2|1906.5|1905.7|3934
1665118800000|2022-10-07 05:00:00|1907|1906.2|1908.5|1907.7|1909|1908.2|1906|1905.2|9311
1665122400000|2022-10-07 06:00:00|1907.5|1906.7|1903.7|1901.7|1907.5|1906.7|1901.9|1899.9|5254
1665126000000|2022-10-07 07:00:00|1904|1902|1905.9|1904.7|1908.6|1906.6|1902.8|1900.8|1070
1665129600000|2022-10-07 08:00:00|1905.7|1904.5|1909.2|1908|1909.2|1908|1904.7|1903.5|660
1665133200000|2022-10-07 09:00:00|1908.7|1907.5|1910.7|1909.5|1911.2|1910|1908.7|1907.5|456
1665136800000|2022-10-07 10:00:00|1910.2|1909|1909.7|1908.5|1910.7|1909.5|1907.2|1906|404
1665140400000|2022-10-07 11:00:00|1909.4|1908.2|1909.7|1908.5|1910.7|1909.5|1908.7|1907.5|449
1665144000000|2022-10-07 12:00:00|1909.4|1908.2|1899.7|1898.5|1912.2|1911|1895.2|1894|2465
1665147600000|2022-10-07 13:00:00|1899.4|1898.2|1892.2|1891|1901.4|1900.2|1891.7|1890.5|2335
1665151200000|2022-10-07 14:00:00|1892.4|1891.2|1893.7|1892.5|1896.2|1895|1888.7|1887.5|1848
1665154800000|2022-10-07 15:00:00|1893.4|1892.2|1890.4|1889.2|1895.7|1894.5|1889.2|1888|1396
1665158400000|2022-10-07 16:00:00|1890.2|1889|1886.7|1885.5|1892.2|1891|1885.2|1884|966
1665162000000|2022-10-07 17:00:00|1886.4|1885.2|1887.2|1886|1889.2|1888|1885.2|1884|503
1665165600000|2022-10-07 18:00:00|1886.7|1885.5|1885.2|1884|1888.7|1887.5|1883.7|1882.5|442
1665169200000|2022-10-07 19:00:00|1885.7|1884.5|1885.7|1884.5|1887.2|1886|1880.7|1879.5|1310
1665172800000|2022-10-07 20:00:00|1886.2|1885|1886.2|1884.2|1886.7|1885.5|1884.9|1883.7|271
1665352800000|2022-10-09 22:00:00|1881.8|1879.8|1874.3|1872.3|1882|1880|1874.2|1872.2|0
1665356400000|2022-10-09 23:00:00|1874.2|1872.2|1877.2|1876|1879.7|1877.7|1872.6|1870.6|177
1665360000000|2022-10-10 00:00:00|1877|1876.2|1875.5|1874.7|1880|1879.2|1871.2|1870.4|578
1665363600000|2022-10-10 01:00:00|1876|1875.2|1873|1872.2|1876.5|1875.7|1870.7|1869.9|783
1665367200000|2022-10-10 02:00:00|1872.5|1871.7|1874|1873.2|1874.5|1873.7|1872|1871.2|100
1665370800000|2022-10-10 03:00:00|1874.5|1873.7|1871.5|1870.7|1874.5|1873.7|1871.5|1870.7|26
1665374400000|2022-10-10 04:00:00|1871.7|1870.9|1871.2|1870.4|1872|1871.2|1870.5|1869.7|180
1665378000000|2022-10-10 05:00:00|1871.5|1870.7|1869.5|1868.7|1871.5|1870.7|1868.7|1867.9|334
1665381600000|2022-10-10 06:00:00|1869|1868.2|1868.1|1866.1|1872.6|1870.6|1866.1|1864.1|127
1665385200000|2022-10-10 07:00:00|1867.8|1865.8|1875.2|1874|1878.4|1877.2|1867.8|1865.8|609
1665388800000|2022-10-10 08:00:00|1874.9|1873.7|1870.7|1869.5|1875.4|1874.2|1869.2|1868|539
1665392400000|2022-10-10 09:00:00|1870.9|1869.7|1878.7|1877.5|1878.7|1877.5|1870.7|1869.5|464
1665396000000|2022-10-10 10:00:00|1878.4|1877.2|1875.4|1874.2|1878.7|1877.5|1873.7|1872.5|189
1665399600000|2022-10-10 11:00:00|1875.2|1874|1876.2|1875|1878.2|1877|1874.7|1873.5|235
1665403200000|2022-10-10 12:00:00|1875.7|1874.5|1883.2|1882|1883.2|1882|1874.7|1873.5|259
1665406800000|2022-10-10 13:00:00|1882.7|1881.5|1875.2|1874|1883.7|1882.5|1874.2|1873|686
1665410400000|2022-10-10 14:00:00|1874.9|1873.7|1876.7|1875.5|1880.2|1879|1873.2|1872|904
1665414000000|2022-10-10 15:00:00|1876.2|1875|1878.2|1877|1880.9|1879.7|1874.7|1873.5|1157
1665417600000|2022-10-10 16:00:00|1877.9|1876.7|1874.9|1873.7|1879.2|1878|1874.7|1873.5|658
1665421200000|2022-10-10 17:00:00|1874.7|1873.5|1887.2|1886|1888.7|1887.5|1874.2|1873|905
1665424800000|2022-10-10 18:00:00|1887.4|1886.2|1883.9|1882.7|1887.7|1886.5|1880.7|1879.5|788
1665428400000|2022-10-10 19:00:00|1884.2|1883|1884.2|1883|1889.2|1888|1883.2|1882|1148
1665432000000|2022-10-10 20:00:00|1884.4|1883.2|1884.6|1882.6|1884.9|1883.5|1883.7|1882.3|38
1665435600000|2022-10-10 21:00:00|1884.7|1882.7|1884.1|1882.1|1884.8|1882.8|1883.9|1881.9|2
1665439200000|2022-10-10 22:00:00|1883.9|1881.9|1884.9|1882.9|1885.1|1883.1|1881.9|1879.9|0
1665442800000|2022-10-10 23:00:00|1885.1|1883.1|1885.2|1884|1888.4|1887.2|1883.5|1881.5|3154
1665446400000|2022-10-11 00:00:00|1885|1884.2|1886.5|1885.7|1887.5|1886.7|1876|1875.2|16079
1665450000000|2022-10-11 01:00:00|1886|1885.2|1877|1876.2|1888.5|1887.7|1875|1874.2|8795
1665453600000|2022-10-11 02:00:00|1877.7|1876.9|1873.5|1872.7|1878.5|1877.7|1873|1872.2|5299
1665457200000|2022-10-11 03:00:00|1874|1873.2|1870.5|1869.7|1876.5|1875.7|1870|1869.2|5564
1665460800000|2022-10-11 04:00:00|1870.2|1869.4|1868.5|1867.7|1871.5|1870.7|1868|1867.2|7434
1665464400000|2022-10-11 05:00:00|1868|1867.2|1871.5|1870.7|1872|1871.2|1867|1866.2|10556
1665468000000|2022-10-11 06:00:00|1871|1870.2|1867.8|1865.8|1875.3|1873.3|1867.5|1865.5|5261
1665471600000|2022-10-11 07:00:00|1867.5|1865.5|1869.2|1868|1874.7|1872.7|1863.3|1861.3|1246
1665475200000|2022-10-11 08:00:00|1868.9|1867.7|1864.9|1863.7|1872.7|1871.5|1864.7|1863.5|1911
1665478800000|2022-10-11 09:00:00|1865.2|1864|1866.2|1865|1867.9|1866.7|1863.7|1862.5|814
1665482400000|2022-10-11 10:00:00|1865.7|1864.5|1869.7|1868.5|1869.7|1868.5|1863.7|1862.5|710
1665486000000|2022-10-11 11:00:00|1869.9|1868.7|1872.9|1871.7|1873.2|1872|1869.7|1868.5|733
1665489600000|2022-10-11 12:00:00|1872.7|1871.5|1874.7|1873.5|1878.7|1877.5|1872.4|1871.2|1101
1665493200000|2022-10-11 13:00:00|1874.2|1873|1866.7|1865.5|1875.7|1874.5|1866.7|1865.5|1820
1665496800000|2022-10-11 14:00:00|1866.4|1865.2|1870.2|1869|1873.7|1872.5|1863.7|1862.5|1959
1665500400000|2022-10-11 15:00:00|1870.4|1869.2|1879.7|1878.5|1881.2|1880|1870.4|1869.2|1718
1665504000000|2022-10-11 16:00:00|1879.2|1878|1881.7|1880.5|1884.7|1883.5|1874.7|1873.5|1345
1665507600000|2022-10-11 17:00:00|1882.2|1881|1881.2|1880|1883.2|1882|1878.7|1877.5|361
1665511200000|2022-10-11 18:00:00|1881.4|1880.2|1868.2|1867|1882.2|1881|1867.7|1866.5|907
1665514800000|2022-10-11 19:00:00|1867.7|1866.5|1868.7|1867.5|1871.9|1870.7|1864.7|1863.5|1420
1665518400000|2022-10-11 20:00:00|1868.9|1867.7|1870.9|1868.9|1871|1869.5|1868.7|1867.5|128
1665522000000|2022-10-11 21:00:00|1870.7|1868.7|1870.6|1868.6|1870.7|1868.7|1870.2|1868.2|3
1665525600000|2022-10-11 22:00:00|1870.2|1868.2|1869.9|1867.9|1871.7|1869.7|1869.3|1867.3|0
1665529200000|2022-10-11 23:00:00|1870.1|1868.1|1866.6|1865.4|1871.3|1869.3|1866.6|1865.4|1717
1665532800000|2022-10-12 00:00:00|1866.4|1865.6|1873.9|1873.1|1874.4|1873.6|1864.9|1864.1|8956
1665536400000|2022-10-12 01:00:00|1874.4|1873.6|1871.9|1871.1|1876.4|1875.6|1867.4|1866.6|5860
1665540000000|2022-10-12 02:00:00|1871.4|1870.6|1873.4|1872.6|1873.4|1872.6|1867.4|1866.6|2199
1665543600000|2022-10-12 03:00:00|1872.9|1872.1|1869.4|1868.6|1873.9|1873.1|1868.6|1867.8|2783
1665547200000|2022-10-12 04:00:00|1868.9|1868.1|1871.9|1871.1|1874.9|1874.1|1868.9|1868.1|4821
1665550800000|2022-10-12 05:00:00|1872.4|1871.6|1869.4|1868.6|1872.4|1871.6|1867.4|1866.6|7653
1665554400000|2022-10-12 06:00:00|1868.9|1868.1|1870.2|1868.2|1872.9|1870.9|1867.6|1865.6|6416
1665558000000|2022-10-12 07:00:00|1870.5|1868.5|1865.1|1863.9|1870.9|1868.9|1862.1|1860.9|2105
1665561600000|2022-10-12 08:00:00|1864.8|1863.6|1869.1|1867.9|1870.1|1868.9|1864.6|1863.4|1744
1665565200000|2022-10-12 09:00:00|1868.6|1867.4|1872.1|1870.9|1874.6|1873.4|1868.1|1866.9|918
1665568800000|2022-10-12 10:00:00|1871.6|1870.4|1871.1|1869.9|1873.1|1871.9|1868.6|1867.4|665
1665572400000|2022-10-12 11:00:00|1871.6|1870.4|1870.1|1868.9|1873.1|1871.9|1869.6|1868.4|581
1665576000000|2022-10-12 12:00:00|1870.6|1869.4|1866.6|1865.4|1872.6|1871.4|1864.3|1863.1|1835
1665579600000|2022-10-12 13:00:00|1867.1|1865.9|1870.1|1868.9|1872.1|1870.9|1862.6|1861.4|2455
1665583200000|2022-10-12 14:00:00|1870.6|1869.4|1868.1|1866.9|1872.1|1870.9|1865.6|1864.4|1853
1665586800000|2022-10-12 15:00:00|1867.6|1866.4|1873.1|1871.9|1874.6|1873.4|1867.6|1866.4|2841
1665590400000|2022-10-12 16:00:00|1873.6|1872.4|1871.1|1869.9|1874.6|1873.4|1869.6|1868.4|684
1665594000000|2022-10-12 17:00:00|1871.6|1870.4|1867.1|1865.9|1872.1|1870.9|1866.6|1865.4|1101
1665597600000|2022-10-12 18:00:00|1867.6|1866.4|1866.6|1865.4|1871.6|1870.4|1866.1|1864.9|1507
1665601200000|2022-10-12 19:00:00|1866.1|1864.9|1865.6|1864.4|1869.6|1868.4|1865.6|1864.4|1001
1665604800000|2022-10-12 20:00:00|1865.8|1864.6|1866.2|1864.2|1866.6|1865.4|1865.1|1863.9|94
1665608400000|2022-10-12 21:00:00|1866.3|1864.3|1866.9|1864.9|1867|1865|1866|1864|1
1665612000000|2022-10-12 22:00:00|1867.2|1865.2|1866.5|1864.5|1868|1866|1866.3|1864.3|0
1665615600000|2022-10-12 23:00:00|1866.2|1864.2|1868.1|1866.9|1870.6|1869.4|1866.1|1864.1|1515
1665619200000|2022-10-13 00:00:00|1867.9|1867.1|1863.4|1862.6|1867.9|1867.1|1858.9|1858.1|11583
1665622800000|2022-10-13 01:00:00|1862.9|1862.1|1856.4|1855.6|1863.9|1863.1|1855.4|1854.6|5201
1665626400000|2022-10-13 02:00:00|1856.9|1856.1|1856.9|1856.1|1857.9|1857.1|1854.9|1854.1|3134
1665630000000|2022-10-13 03:00:00|1856.4|1855.6|1855.9|1855.1|1858.4|1857.6|1855.4|1854.6|3352
1665633600000|2022-10-13 04:00:00|1855.4|1854.6|1855.9|1855.1|1856.9|1856.1|1854.9|1854.1|3711
1665637200000|2022-10-13 05:00:00|1855.6|1854.8|1854.9|1854.1|1857.9|1857.1|1854.9|1854.1|8248
1665640800000|2022-10-13 06:00:00|1854.4|1853.6|1851.1|1849.1|1854.4|1853.6|1849.7|1847.7|8033
1665644400000|2022-10-13 07:00:00|1850.8|1848.8|1851.6|1850.4|1853.9|1851.9|1847.7|1845.7|1589
1665648000000|2022-10-13 08:00:00|1851.3|1850.1|1855.1|1853.9|1855.6|1854.4|1850.6|1849.4|1100
1665651600000|2022-10-13 09:00:00|1855.6|1854.4|1856.6|1855.4|1859.1|1857.9|1855.1|1853.9|1187
1665655200000|2022-10-13 10:00:00|1856.3|1855.1|1856.1|1854.9|1856.6|1855.4|1854.1|1852.9|615
1665658800000|2022-10-13 11:00:00|1855.8|1854.6|1859.1|1857.9|1863.1|1861.9|1855.1|1853.9|1481
1665662400000|2022-10-13 12:00:00|1859.6|1858.4|1831.1|1829.9|1861.6|1860.4|1828.6|1827.4|4813
1665666000000|2022-10-13 13:00:00|1830.8|1829.6|1840.1|1838.9|1840.6|1839.4|1826.1|1824.9|5187
1665669600000|2022-10-13 14:00:00|1839.6|1838.4|1851.6|1850.4|1854.1|1852.9|1838.6|1837.4|3515
1665673200000|2022-10-13 15:00:00|1851.8|1850.6|1876.1|1874.9|1881.1|1879.9|1851.1|1849.9|5667
1665676800000|2022-10-13 16:00:00|1876.3|1875.1|1877.6|1876.4|1879.1|1877.9|1871.6|1870.4|1113
1665680400000|2022-10-13 17:00:00|1878.1|1876.9|1883.1|1881.9|1885.6|1884.4|1876.6|1875.4|592
1665684000000|2022-10-13 18:00:00|1882.6|1881.4|1885.1|1883.9|1885.8|1884.6|1879.1|1877.9|759
1665687600000|2022-10-13 19:00:00|1884.6|1883.4|1884.6|1883.4|1887.6|1886.4|1882.1|1880.9|1449
1665691200000|2022-10-13 20:00:00|1884.1|1882.9|1886.1|1884.1|1886.3|1884.4|1883.6|1882.4|138
1665694800000|2022-10-13 21:00:00|1886|1884|1886.2|1884.2|1886.5|1884.5|1885.6|1883.6|2
1665698400000|2022-10-13 22:00:00|1886.5|1884.5|1886.9|1884.9|1888.1|1886.1|1885|1883|0
1665702000000|2022-10-13 23:00:00|1886.7|1884.7|1887.1|1885.9|1889.1|1887.9|1881.6|1880.4|3962
1665705600000|2022-10-14 00:00:00|1886.9|1886.1|1893.4|1892.6|1896.9|1896.1|1882.4|1881.6|23223
1665709200000|2022-10-14 01:00:00|1892.9|1892.1|1900.4|1899.6|1901.9|1901.1|1891.4|1890.6|11661
1665712800000|2022-10-14 02:00:00|1900.9|1900.1|1904.9|1904.1|1905.4|1904.6|1899.9|1899.1|7170
1665716400000|2022-10-14 03:00:00|1905.4|1904.6|1905.4|1904.6|1906.9|1906.1|1903.9|1903.1|7172
1665720000000|2022-10-14 04:00:00|1905.9|1905.1|1901.4|1900.6|1905.9|1905.1|1901.4|1900.6|6075
1665723600000|2022-10-14 05:00:00|1900.9|1900.1|1898.9|1898.1|1904.4|1903.6|1898.9|1898.1|11287
1665727200000|2022-10-14 06:00:00|1898.4|1897.6|1893.4|1891.4|1899.4|1898.6|1893.2|1891.2|8544
1665730800000|2022-10-14 07:00:00|1893.2|1891.2|1889.1|1887.9|1894.4|1892.4|1886.8|1885.5|1784
1665734400000|2022-10-14 08:00:00|1888.6|1887.4|1880.6|1879.4|1889.1|1887.9|1880.1|1878.9|1663
1665738000000|2022-10-14 09:00:00|1881.1|1879.9|1885.1|1883.9|1885.6|1884.4|1880.1|1878.9|1618
1665741600000|2022-10-14 10:00:00|1884.6|1883.4|1890.1|1888.9|1891.6|1890.4|1884.1|1882.9|1453
1665745200000|2022-10-14 11:00:00|1889.6|1888.4|1884.1|1882.9|1892.1|1890.9|1884.1|1882.9|794
1665748800000|2022-10-14 12:00:00|1884.3|1883.1|1896.8|1895.6|1898.6|1897.4|1884.1|1882.9|1521
1665752400000|2022-10-14 13:00:00|1897.1|1895.9|1890.3|1889.1|1899.6|1898.4|1889.6|1888.4|3020
1665756000000|2022-10-14 14:00:00|1890.6|1889.4|1882.6|1881.4|1890.6|1889.4|1877.1|1875.9|4321
1665759600000|2022-10-14 15:00:00|1882.3|1881.1|1877.1|1875.9|1886.6|1885.4|1875.1|1873.9|2223
1665763200000|2022-10-14 16:00:00|1876.6|1875.4|1878.6|1877.4|1881.1|1879.9|1874.1|1872.9|1252
1665766800000|2022-10-14 17:00:00|1878.8|1877.6|1881.1|1879.9|1881.1|1879.9|1876.1|1874.9|1001
1665770400000|2022-10-14 18:00:00|1880.8|1879.6|1877.1|1875.9|1880.8|1879.6|1875.1|1873.9|1021
1665774000000|2022-10-14 19:00:00|1877.6|1876.4|1875.1|1873.9|1878.6|1877.4|1873.1|1871.9|1673
1665777600000|2022-10-14 20:00:00|1875.3|1874.1|1871.6|1869.6|1876.1|1874.9|1870.6|1869.4|474
1665957600000|2022-10-16 22:00:00|1874.4|1872.4|1876.2|1874.2|1877.1|1875.1|1873.4|1871.4|0
1665961200000|2022-10-16 23:00:00|1876.5|1874.5|1881.1|1879.9|1883.1|1881.9|1871.9|1869.9|2919
1665964800000|2022-10-17 00:00:00|1880.9|1880.1|1878.4|1877.6|1884.9|1884.1|1875.4|1874.6|16830
1665968400000|2022-10-17 01:00:00|1878.9|1878.1|1875.9|1875.1|1881.4|1880.6|1875.4|1874.6|7218
1665972000000|2022-10-17 02:00:00|1876.4|1875.6|1878.9|1878.1|1880.9|1880.1|1874.4|1873.6|3389
1665975600000|2022-10-17 03:00:00|1879.4|1878.6|1877.4|1876.6|1880.4|1879.6|1876.4|1875.6|2710
1665979200000|2022-10-17 04:00:00|1877.1|1876.3|1878.9|1878.1|1878.9|1878.1|1875.4|1874.6|3684
1665982800000|2022-10-17 05:00:00|1878.4|1877.6|1880.4|1879.6|1881.4|1880.6|1878.4|1877.6|6876
1665986400000|2022-10-17 06:00:00|1879.9|1879.1|1880.6|1878.6|1881.9|1881.1|1878.4|1876.4|6246
1665990000000|2022-10-17 07:00:00|1880.7|1878.7|1881.1|1879.9|1885.6|1883.6|1876|1874|1383
1665993600000|2022-10-17 08:00:00|1881.6|1880.4|1879.1|1877.9|1881.6|1880.4|1877.3|1876.1|869
1665997200000|2022-10-17 09:00:00|1879.3|1878.1|1883.1|1881.9|1883.1|1881.9|1878.6|1877.4|772
1666000800000|2022-10-17 10:00:00|1882.8|1881.6|1885.1|1883.9|1886.1|1884.9|1882.1|1880.9|789
1666004400000|2022-10-17 11:00:00|1884.6|1883.4|1884.6|1883.4|1885.6|1884.4|1883.1|1881.9|742
1666008000000|2022-10-17 12:00:00|1884.3|1883.1|1887.6|1886.4|1888.1|1886.9|1882.6|1881.4|640
1666011600000|2022-10-17 13:00:00|1887.8|1886.6|1893.6|1892.4|1897.6|1896.4|1887.8|1886.6|1956
1666015200000|2022-10-17 14:00:00|1893.8|1892.6|1893.6|1892.4|1898.1|1896.9|1892.1|1890.9|2448
1666018800000|2022-10-17 15:00:00|1894.1|1892.9|1898.1|1896.9|1899.1|1897.9|1891.1|1889.9|1154
1666022400000|2022-10-17 16:00:00|1898.6|1897.4|1897.1|1895.9|1899.6|1898.4|1895.6|1894.4|732
1666026000000|2022-10-17 17:00:00|1897.3|1896.1|1899.6|1898.4|1900.6|1899.4|1896.1|1894.9|505
1666029600000|2022-10-17 18:00:00|1899.8|1898.6|1899.6|1898.4|1901.1|1899.9|1897.6|1896.4|575
1666033200000|2022-10-17 19:00:00|1899.1|1897.9|1899.1|1897.9|1900.6|1899.4|1897.6|1896.4|957
1666036800000|2022-10-17 20:00:00|1899.3|1898.1|1901.9|1899.9|1901.9|1899.9|1899.1|1897.9|128
1666040400000|2022-10-17 21:00:00|1901.8|1899.8|1904.2|1902.2|1904.4|1902.4|1901.7|1899.7|11
1666044000000|2022-10-17 22:00:00|1904.6|1902.6|1907.6|1905.6|1909.4|1907.4|1904.6|1902.6|0
1666047600000|2022-10-17 23:00:00|1907.8|1905.8|1904.1|1902.9|1911.9|1909.9|1903.6|1902.4|2652
1666051200000|2022-10-18 00:00:00|1903.9|1903.1|1896.4|1895.6|1907.4|1906.6|1895.9|1895.1|13685
1666054800000|2022-10-18 01:00:00|1895.9|1895.1|1891|1890.2|1896.4|1895.6|1889.5|1888.7|4933
1666058400000|2022-10-18 02:00:00|1890.5|1889.7|1894|1893.2|1894|1893.2|1889|1888.2|3026
1666062000000|2022-10-18 03:00:00|1893.5|1892.7|1900|1899.2|1902|1901.2|1893.5|1892.7|5050
1666065600000|2022-10-18 04:00:00|1900.5|1899.7|1901|1900.2|1903.5|1902.7|1900|1899.2|4905
1666069200000|2022-10-18 05:00:00|1901.2|1900.4|1902|1901.2|1903|1902.2|1900.5|1899.7|7159
1666072800000|2022-10-18 06:00:00|1901.5|1900.7|1902.9|1900.9|1906.8|1904.8|1899.5|1898.7|4270
1666076400000|2022-10-18 07:00:00|1902.8|1900.8|1904.7|1903.5|1905.2|1904|1898.7|1896.7|1455
1666080000000|2022-10-18 08:00:00|1905.2|1904|1898.7|1897.5|1905.2|1904|1898.7|1897.5|2429
1666083600000|2022-10-18 09:00:00|1898.4|1897.2|1900.7|1899.5|1900.7|1899.5|1895.7|1894.5|1600
1666087200000|2022-10-18 10:00:00|1901.2|1900|1901.7|1900.5|1904.7|1903.5|1900.2|1899|863
1666090800000|2022-10-18 11:00:00|1902.2|1901|1906.7|1905.5|1907.4|1906.2|1902.2|1901|1131
1666094400000|2022-10-18 12:00:00|1906.9|1905.7|1912.2|1911|1912.7|1911.5|1906.7|1905.5|1519
1666098000000|2022-10-18 13:00:00|1912.7|1911.5|1903.7|1902.5|1912.7|1911.5|1901.7|1900.5|2323
1666101600000|2022-10-18 14:00:00|1903.9|1902.7|1896.2|1895|1906.7|1905.5|1895.7|1894.5|3231
1666105200000|2022-10-18 15:00:00|1895.9|1894.7|1892.7|1891.5|1898.7|1897.5|1888.2|1887|2659
1666108800000|2022-10-18 16:00:00|1892.4|1891.2|1893.2|1892|1896.7|1895.5|1889.7|1888.5|1953
1666112400000|2022-10-18 17:00:00|1893.7|1892.5|1897.2|1896|1898.2|1897|1889.7|1888.5|1092
1666116000000|2022-10-18 18:00:00|1896.9|1895.7|1890.2|1889|1897.7|1896.5|1886.7|1885.5|1407
1666119600000|2022-10-18 19:00:00|1889.7|1888.5|1896.2|1895|1896.2|1895|1887.7|1886.5|1377
1666123200000|2022-10-18 20:00:00|1895.7|1894.5|1899.3|1897.3|1900.4|1899.2|1893.7|1892.5|443
1666126800000|2022-10-18 21:00:00|1899.4|1897.4|1899.7|1897.7|1900.4|1898.4|1899.3|1897.3|19
1666130400000|2022-10-18 22:00:00|1899.8|1897.8|1901.1|1899.1|1901.5|1899.5|1898.2|1896.2|0
1666134000000|2022-10-18 23:00:00|1901.2|1899.2|1902.2|1901|1906.9|1904.9|1899.9|1898.7|2746
1666137600000|2022-10-19 00:00:00|1902|1901.2|1910.5|1909.7|1911.5|1910.7|1901|1900.2|10592
1666141200000|2022-10-19 01:00:00|1911|1910.2|1910|1909.2|1911.5|1910.7|1903.5|1902.7|4600
1666144800000|2022-10-19 02:00:00|1909.5|1908.7|1909|1908.2|1910|1909.2|1906.5|1905.7|2042
1666148400000|2022-10-19 03:00:00|1909.5|1908.7|1907|1906.2|1909.5|1908.7|1906|1905.2|2747
1666152000000|2022-10-19 04:00:00|1907.2|1906.4|1908.5|1907.7|1909|1908.2|1906.5|1905.7|2775
1666155600000|2022-10-19 05:00:00|1909|1908.2|1906|1905.2|1909|1908.2|1905|1904.2|6485
1666159200000|2022-10-19 06:00:00|1905|1904.2|1899.8|1897.8|1905.9|1904.7|1899.4|1897.4|3045
1666162800000|2022-10-19 07:00:00|1900.1|1898.1|1900.2|1899|1902|1900|1895.2|1894|1452
1666166400000|2022-10-19 08:00:00|1899.7|1898.5|1896.2|1895|1900.2|1899|1893.2|1892|619
1666170000000|2022-10-19 09:00:00|1895.7|1894.5|1902.7|1901.5|1902.7|1901.5|1895.7|1894.5|1206
1666173600000|2022-10-19 10:00:00|1902.2|1901|1900.7|1899.5|1903.2|1902|1898.7|1897.5|1049
1666177200000|2022-10-19 11:00:00|1901.2|1900|1898.7|1897.5|1902.7|1901.5|1895.2|1894|1210
1666180800000|2022-10-19 12:00:00|1898.2|1897|1895.7|1894.5|1899.2|1898|1893.2|1892|516
1666184400000|2022-10-19 13:00:00|1896.2|1895|1893.7|1892.5|1900.7|1899.5|1892.7|1891.5|2124
1666188000000|2022-10-19 14:00:00|1893.4|1892.2|1894.7|1893.5|1902.2|1901|1892.7|1891.5|1722
1666191600000|2022-10-19 15:00:00|1894.4|1893.2|1894.7|1893.5|1897.2|1896|1892.2|1891|720
1666195200000|2022-10-19 16:00:00|1894.9|1893.7|1889.2|1888|1895.2|1894|1888.2|1887|627
1666198800000|2022-10-19 17:00:00|1888.7|1887.5|1888.4|1887.2|1889.7|1888.5|1885.2|1884|973
1666202400000|2022-10-19 18:00:00|1888.2|1887|1888.4|1887.2|1892.2|1891|1887.7|1886.5|405
1666206000000|2022-10-19 19:00:00|1888.7|1887.5|1893.7|1892.5|1893.7|1892.5|1888.2|1887|836
1666209600000|2022-10-19 20:00:00|1893.4|1892.2|1895.9|1893.9|1896.3|1894.5|1892.2|1891|144
1666213200000|2022-10-19 21:00:00|1895.8|1893.8|1895|1893|1895.9|1893.9|1894.8|1892.8|4
1666216800000|2022-10-19 22:00:00|1894.7|1892.7|1890.8|1888.8|1895.5|1893.5|1890.4|1888.4|0
1666220400000|2022-10-19 23:00:00|1890.7|1888.7|1889.2|1888|1891.5|1889.5|1887.3|1885.3|1306
1666224000000|2022-10-20 00:00:00|1889|1888.2|1892|1891.2|1896.5|1895.7|1889|1888.2|8951
1666227600000|2022-10-20 01:00:00|1891.5|1890.7|1891|1890.2|1893.5|1892.7|1890|1889.2|3103
1666231200000|2022-10-20 02:00:00|1891.5|1890.7|1896|1895.2|1896.5|1895.7|1890|1889.2|2502
1666234800000|2022-10-20 03:00:00|1895.5|1894.7|1887.5|1886.7|1896|1895.2|1886.5|1885.7|3839
1666238400000|2022-10-20 04:00:00|1887.7|1886.9|1894.5|1893.7|1896.7|1895.9|1887|1886.2|7277
1666242000000|2022-10-20 05:00:00|1894|1893.2|1895.5|1894.7|1900|1899.2|1893|1892.2|10258
1666245600000|2022-10-20 06:00:00|1895|1894.2|1893.3|1891.3|1895|1894.2|1890.3|1888.3|4086
1666249200000|2022-10-20 07:00:00|1893.2|1891.2|1892.2|1891|1894.6|1892.6|1889.2|1887.2|1144
1666252800000|2022-10-20 08:00:00|1892.4|1891.2|1893.2|1892|1895.7|1894.5|1891.7|1890.5|1772
1666256400000|2022-10-20 09:00:00|1893.7|1892.5|1896.2|1895|1897.7|1896.5|1893.2|1892|822
1666260000000|2022-10-20 10:00:00|1896.4|1895.2|1900.7|1899.5|1901.7|1900.5|1895.2|1894|610
1666263600000|2022-10-20 11:00:00|1900.2|1899|1899.7|1898.5|1902.9|1901.7|1897.7|1896.5|812
1666267200000|2022-10-20 12:00:00|1900.2|1899|1895.2|1894|1904.9|1903.7|1895.2|1894|1363
1666270800000|2022-10-20 13:00:00|1895.4|1894.2|1904.7|1903.5|1905.7|1904.5|1895.2|1894|2659
1666274400000|2022-10-20 14:00:00|1904.9|1903.7|1910.7|1909.5|1913.7|1912.5|1904.2|1903|1686
1666278000000|2022-10-20 15:00:00|1910.9|1909.7|1906.2|1905|1912.2|1911|1906.2|1905|1357
1666281600000|2022-10-20 16:00:00|1906.4|1905.2|1901.2|1900|1906.7|1905.5|1899.7|1898.5|1005
1666285200000|2022-10-20 17:00:00|1900.9|1899.7|1898.2|1897|1901.7|1900.5|1896.2|1895|826
1666288800000|2022-10-20 18:00:00|1897.7|1896.5|1897.2|1896|1898.7|1897.5|1894.2|1893|636
1666292400000|2022-10-20 19:00:00|1896.9|1895.7|1895.7|1894.5|1900.2|1899|1893.7|1892.5|1288
1666296000000|2022-10-20 20:00:00|1896.2|1895|1897.5|1895.5|1898.2|1897|1895.7|1894.5|230
1666299600000|2022-10-20 21:00:00|1897.4|1895.4|1897.4|1895.4|1898|1896|1897.3|1895.3|4
1666303200000|2022-10-20 22:00:00|1897.8|1895.8|1893.9|1891.9|1897.8|1895.8|1893.5|1891.5|0
1666306800000|2022-10-20 23:00:00|1894.1|1892.1|1890.7|1889.5|1894.2|1892.2|1888.7|1887.5|1124
1666310400000|2022-10-21 00:00:00|1890.5|1889.7|1888|1887.2|1892.5|1891.7|1884.5|1883.7|9740
1666314000000|2022-10-21 01:00:00|1887.5|1886.7|1887|1886.2|1888.5|1887.7|1882.5|1881.7|5922
1666317600000|2022-10-21 02:00:00|1887.5|1886.7|1890|1889.2|1890|1889.2|1887|1886.2|2291
1666321200000|2022-10-21 03:00:00|1890.5|1889.7|1887.5|1886.7|1892|1891.2|1887|1886.2|2565
1666324800000|2022-10-21 04:00:00|1887|1886.2|1887|1886.2|1887.5|1886.7|1885.5|1884.7|2463
1666328400000|2022-10-21 05:00:00|1886.5|1885.7|1882.5|1881.7|1887|1886.2|1882.5|1881.7|5524
1666332000000|2022-10-21 06:00:00|1883|1882.2|1884.8|1882.8|1885.8|1883.8|1882|1881.1|4580
1666335600000|2022-10-21 07:00:00|1884.5|1882.5|1881.2|1880|1889|1887|1881.2|1879.5|1244
1666339200000|2022-10-21 08:00:00|1880.9|1879.7|1879.2|1878|1881.7|1880.5|1877.7|1876.5|1439
1666342800000|2022-10-21 09:00:00|1878.7|1877.5|1880.7|1879.5|1881.2|1880|1877.2|1876|659
1666346400000|2022-10-21 10:00:00|1880.2|1879|1883.2|1882|1883.7|1882.5|1879.2|1878|745
1666350000000|2022-10-21 11:00:00|1882.9|1881.7|1881.7|1880.5|1885.2|1884|1881.4|1880.2|986
1666353600000|2022-10-21 12:00:00|1881.9|1880.7|1881.7|1880.5|1882.2|1881|1877.7|1876.5|688
1666357200000|2022-10-21 13:00:00|1881.9|1880.7|1897.2|1896|1897.7|1896.5|1881.9|1880.7|3317
1666360800000|2022-10-21 14:00:00|1897.4|1896.2|1885.7|1884.5|1899.7|1898.5|1885.2|1884|3034
1666364400000|2022-10-21 15:00:00|1885.9|1884.7|1883.2|1882|1886.2|1885|1879.2|1878|3825
1666368000000|2022-10-21 16:00:00|1883.7|1882.5|1886.7|1885.5|1887.7|1886.5|1883.2|1882|3414
1666371600000|2022-10-21 17:00:00|1887.2|1886|1893.7|1892.5|1893.7|1892.5|1885.7|1884.5|898
1666375200000|2022-10-21 18:00:00|1893.2|1892|1894.2|1893|1894.7|1893.5|1893.2|1892|145
1666562400000|2022-10-23 22:00:00|1909.3|1907.3|1907.4|1905.4|1913.1|1911.1|1904.6|1902.6|0
1666566000000|2022-10-23 23:00:00|1907.7|1905.7|1899.7|1898.5|1912.8|1910.8|1898.2|1897|2926
1666569600000|2022-10-24 00:00:00|1899.5|1898.7|1901.5|1900.7|1904|1903.2|1897|1896.2|8915
1666573200000|2022-10-24 01:00:00|1901.7|1900.9|1900.4|1899.6|1905|1904.2|1894.5|1893.7|7256
1666576800000|2022-10-24 02:00:00|1900.1|1899.3|1894.9|1894.1|1900.1|1899.3|1894.9|1894.1|3159
1666580400000|2022-10-24 03:00:00|1895.4|1894.6|1892.4|1891.6|1895.4|1894.6|1889.9|1889.1|3686
1666584000000|2022-10-24 04:00:00|1892.9|1892.1|1891.4|1890.6|1892.9|1892.1|1888.4|1887.6|5038
1666587600000|2022-10-24 05:00:00|1890.9|1890.1|1887.9|1887.1|1891.9|1891.1|1886.4|1885.6|7025
1666591200000|2022-10-24 06:00:00|1887.4|1886.6|1887.3|1885.3|1890.2|1888.2|1884.4|1882.4|3290
1666594800000|2022-10-24 07:00:00|1887.4|1885.4|1884.6|1883.4|1891.9|1889.9|1880.4|1878.4|988
1666598400000|2022-10-24 08:00:00|1885.1|1883.9|1883.6|1882.4|1885.6|1884.4|1879.6|1878.4|1318
1666602000000|2022-10-24 09:00:00|1883.8|1882.6|1889.3|1888.1|1890.1|1888.9|1882.6|1881.4|574
1666605600000|2022-10-24 10:00:00|1889.6|1888.4|1893.6|1892.4|1893.6|1892.4|1888.6|1887.4|1683
1666609200000|2022-10-24 11:00:00|1893.3|1892.1|1895.6|1894.4|1897.1|1895.9|1892.3|1891.1|1301
1666612800000|2022-10-24 12:00:00|1895.1|1893.9|1896.6|1895.4|1896.6|1895.4|1891.1|1889.9|981
1666616400000|2022-10-24 13:00:00|1896.8|1895.6|1895.1|1893.9|1898.1|1896.9|1891.8|1890.6|2649
1666620000000|2022-10-24 14:00:00|1895.3|1894.1|1892.6|1891.4|1895.6|1894.4|1884.3|1883.1|1979
1666623600000|2022-10-24 15:00:00|1893.1|1891.9|1896.6|1895.4|1896.6|1895.4|1889.8|1888.6|1025
1666627200000|2022-10-24 16:00:00|1896.1|1894.9|1895.1|1893.9|1897.6|1896.4|1894.6|1893.4|399
1666630800000|2022-10-24 17:00:00|1895.3|1894.1|1894.1|1892.9|1895.6|1894.4|1892.1|1890.9|245
1666634400000|2022-10-24 18:00:00|1894.6|1893.4|1897.1|1895.9|1898.1|1896.9|1894.1|1892.9|466
1666638000000|2022-10-24 19:00:00|1897.3|1896.1|1897.6|1896.4|1899.6|1898.4|1897.1|1895.9|1732
1666641600000|2022-10-24 20:00:00|1898.1|1896.9|1899.1|1897.1|1899.3|1897.9|1897.6|1896.4|147
1666645200000|2022-10-24 21:00:00|1899|1897|1899.4|1897.4|1900.1|1898.1|1899|1897|3
1666648800000|2022-10-24 22:00:00|1898.3|1896.3|1901.6|1899.6|1901.6|1899.6|1898.3|1896.3|0
1666652400000|2022-10-24 23:00:00|1901.4|1899.4|1900.6|1899.4|1902.8|1900.8|1897.6|1896.4|1503
1666656000000|2022-10-25 00:00:00|1900.4|1899.6|1904.9|1904.1|1905.9|1905.1|1896.9|1896.1|10901
1666659600000|2022-10-25 01:00:00|1905.4|1904.6|1904.9|1904.1|1905.9|1905.1|1898.9|1898.1|6434
1666663200000|2022-10-25 02:00:00|1904.4|1903.6|1906.4|1905.6|1906.4|1905.6|1902.4|1901.6|3360
1666666800000|2022-10-25 03:00:00|1906.9|1906.1|1911.9|1911.1|1913.9|1913.1|1905.9|1905.1|7560
1666670400000|2022-10-25 04:00:00|1911.4|1910.6|1909.4|1908.6|1911.4|1910.6|1908.9|1908.1|2615
1666674000000|2022-10-25 05:00:00|1909.1|1908.3|1905.4|1904.6|1909.9|1909.1|1905.4|1904.6|6372
1666677600000|2022-10-25 06:00:00|1905.9|1905.1|1908.2|1906.2|1910|1908|1905.4|1904.6|3023
1666681200000|2022-10-25 07:00:00|1908.3|1906.3|1906.6|1905.4|1909.5|1907.5|1905.6|1903.6|579
1666684800000|2022-10-25 08:00:00|1907.1|1905.9|1904.6|1903.4|1908.1|1906.9|1904.1|1902.9|587
1666688400000|2022-10-25 09:00:00|1904.3|1903.1|1903.1|1901.9|1905.6|1904.4|1901.1|1899.9|672
1666692000000|2022-10-25 10:00:00|1902.6|1901.4|1905.6|1904.4|1906.1|1904.9|1901.6|1900.4|465
1666695600000|2022-10-25 11:00:00|1905.8|1904.6|1905.1|1903.9|1907.1|1905.9|1904.1|1902.9|419
1666699200000|2022-10-25 12:00:00|1904.6|1903.4|1905.1|1903.9|1905.6|1904.4|1903.1|1901.9|737
1666702800000|2022-10-25 13:00:00|1905.3|1904.1|1918.1|1916.9|1919.6|1918.4|1905.3|1904.1|2666
1666706400000|2022-10-25 14:00:00|1918.3|1917.1|1919.1|1917.9|1920.1|1918.9|1915.6|1914.4|1722
1666710000000|2022-10-25 15:00:00|1919.3|1918.1|1924.6|1923.4|1925.1|1923.9|1919.1|1917.9|1741
1666713600000|2022-10-25 16:00:00|1924.1|1922.9|1922.6|1921.4|1925.6|1924.4|1922.6|1921.4|358
1666717200000|2022-10-25 17:00:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1921.1|1919.9|348
1666720800000|2022-10-25 18:00:00|1922.3|1921.1|1923.6|1922.4|1924.6|1923.4|1922.1|1920.9|673
1666724400000|2022-10-25 19:00:00|1923.8|1922.6|1926.6|1925.4|1927.1|1925.9|1923.6|1922.4|730
1666728000000|2022-10-25 20:00:00|1926.1|1924.9|1925.4|1923.4|1926.6|1925.4|1922.6|1921.4|282
1666731600000|2022-10-25 21:00:00|1925.3|1923.3|1922.2|1920.2|1925.4|1923.4|1922.1|1920.1|3
1666735200000|2022-10-25 22:00:00|1921.1|1919.1|1917.7|1915.7|1921.3|1919.3|1916.4|1914.4|0
1666738800000|2022-10-25 23:00:00|1917.4|1915.4|1918.1|1916.9|1921.6|1920.4|1915.1|1913.1|1994
1666742400000|2022-10-26 00:00:00|1917.9|1917.1|1921.9|1921.1|1924.9|1924.1|1917.4|1916.6|10516
1666746000000|2022-10-26 01:00:00|1922.4|1921.6|1923.9|1923.1|1926.4|1925.6|1919.9|1919.1|5354
1666749600000|2022-10-26 02:00:00|1924.4|1923.6|1926.9|1926.1|1927.4|1926.6|1923.9|1923.1|2545
1666753200000|2022-10-26 03:00:00|1927.4|1926.6|1924.9|1924.1|1927.4|1926.6|1922.9|1922.1|2592
1666756800000|2022-10-26 04:00:00|1924.4|1923.6|1924.4|1923.6|1925.4|1924.6|1923.9|1923.1|3966
1666760400000|2022-10-26 05:00:00|1923.9|1923.1|1917.4|1916.6|1924.9|1924.1|1917.4|1916.6|8023
1666764000000|2022-10-26 06:00:00|1917.9|1917.1|1918.1|1916.1|1920.5|1918.5|1916.8|1914.8|3387
1666767600000|2022-10-26 07:00:00|1918.2|1916.2|1919.6|1918.4|1921.1|1919.9|1916.5|1914.5|911
1666771200000|2022-10-26 08:00:00|1919.3|1918.1|1922.6|1921.4|1923.1|1921.9|1919.1|1917.9|920
1666774800000|2022-10-26 09:00:00|1922.3|1921.1|1919.1|1917.9|1922.6|1921.4|1918.6|1917.4|705
1666778400000|2022-10-26 10:00:00|1918.8|1917.6|1920.1|1918.9|1920.6|1919.4|1917.6|1916.4|838
1666782000000|2022-10-26 11:00:00|1919.8|1918.6|1918.6|1917.4|1921.1|1919.9|1917.6|1916.4|689
1666785600000|2022-10-26 12:00:00|1918.1|1916.9|1918.1|1916.9|1919.6|1918.4|1916.1|1914.9|616
1666789200000|2022-10-26 13:00:00|1918.6|1917.4|1919.1|1917.9|1921.6|1920.4|1917.1|1915.9|1343
1666792800000|2022-10-26 14:00:00|1920.1|1918.9|1925.1|1923.9|1927.6|1926.4|1919.6|1918.4|2320
1666796400000|2022-10-26 15:00:00|1925.6|1924.4|1927.3|1926.1|1930.1|1928.9|1925.1|1923.9|2028
1666800000000|2022-10-26 16:00:00|1927.1|1925.9|1922.1|1920.9|1928.1|1926.9|1921.1|1919.9|581
1666803600000|2022-10-26 17:00:00|1921.8|1920.6|1922.1|1920.9|1922.6|1921.4|1918.6|1917.4|1607
1666807200000|2022-10-26 18:00:00|1921.6|1920.4|1919.1|1917.9|1923.6|1922.4|1918.1|1916.9|495
1666810800000|2022-10-26 19:00:00|1918.8|1917.6|1915.6|1914.4|1920.1|1918.9|1915.1|1913.9|1201
1666814400000|2022-10-26 20:00:00|1916.1|1914.9|1919.4|1917.4|1919.9|1917.9|1915.6|1914.4|302
1666818000000|2022-10-26 21:00:00|1919.3|1917.3|1917.5|1915.5|1919.3|1917.3|1916.9|1914.9|3
1666821600000|2022-10-26 22:00:00|1916|1914|1918.8|1916.8|1918.8|1916.8|1914.9|1912.9|0
1666825200000|2022-10-26 23:00:00|1918.9|1916.9|1916.1|1914.9|1921.4|1919.4|1913.6|1912.4|1435
1666828800000|2022-10-27 00:00:00|1915.9|1915.1|1907.4|1906.6|1915.9|1915.1|1905.9|1905.1|11741
1666832400000|2022-10-27 01:00:00|1907.9|1907.1|1911.4|1910.6|1912.4|1911.6|1907.4|1906.6|4666
1666836000000|2022-10-27 02:00:00|1910.9|1910.1|1905.4|1904.6|1911.9|1911.1|1905.4|1904.6|2952
1666839600000|2022-10-27 03:00:00|1905.9|1905.1|1909.9|1909.1|1909.9|1909.1|1904.4|1903.6|3771
1666843200000|2022-10-27 04:00:00|1909.4|1908.6|1908.9|1908.1|1909.9|1909.1|1908.4|1907.6|3032
1666846800000|2022-10-27 05:00:00|1909.1|1908.3|1905.4|1904.6|1909.4|1908.6|1905.4|1904.6|6000
1666850400000|2022-10-27 06:00:00|1905.3|1904.5|1902.6|1900.6|1905.3|1904.5|1901.3|1900.1|5481
1666854000000|2022-10-27 07:00:00|1902.8|1900.8|1903|1901.8|1903.5|1902.3|1900.4|1898.4|767
1666857600000|2022-10-27 08:00:00|1903.3|1902.1|1904|1902.8|1906.5|1905.3|1902.5|1901.3|677
1666861200000|2022-10-27 09:00:00|1903.8|1902.6|1903|1901.8|1904.5|1903.3|1902.5|1901.3|831
1666864800000|2022-10-27 10:00:00|1902.8|1901.6|1902.5|1901.3|1904|1902.8|1902|1900.8|656
1666868400000|2022-10-27 11:00:00|1902|1900.8|1903.5|1902.3|1905.5|1904.3|1902|1900.8|776
1666872000000|2022-10-27 12:00:00|1903|1901.8|1907.5|1906.3|1909.5|1908.3|1902.5|1901.3|1599
1666875600000|2022-10-27 13:00:00|1907.8|1906.6|1900|1898.8|1909|1907.8|1898|1896.8|3184
1666879200000|2022-10-27 14:00:00|1899.5|1898.3|1904.5|1903.3|1909|1907.8|1899|1897.8|1818
1666882800000|2022-10-27 15:00:00|1904|1902.8|1898.5|1897.3|1906.5|1905.3|1897.5|1896.3|1534
1666886400000|2022-10-27 16:00:00|1898|1896.8|1899.5|1898.3|1900.5|1899.3|1895|1893.8|765
1666890000000|2022-10-27 17:00:00|1899.3|1898.1|1896|1894.8|1900.5|1899.3|1895.5|1894.3|1492
1666893600000|2022-10-27 18:00:00|1896.5|1895.3|1893|1891.8|1896.5|1895.3|1892.5|1891.3|535
1666897200000|2022-10-27 19:00:00|1893.3|1892.1|1891|1889.8|1895.5|1894.3|1889.8|1888.6|1748
1666900800000|2022-10-27 20:00:00|1890.8|1889.6|1888.8|1886.8|1891.5|1890.3|1882|1880.8|747
1666904400000|2022-10-27 21:00:00|1888.7|1886.7|1890.5|1888.5|1894.3|1892.3|1886.5|1884.5|5
1666908000000|2022-10-27 22:00:00|1891.6|1889.6|1892.7|1890.7|1895.1|1893.1|1890.8|1888.8|0
1666911600000|2022-10-27 23:00:00|1892.6|1890.6|1888|1886.8|1894.3|1892.3|1883.5|1882.3|1915
1666915200000|2022-10-28 00:00:00|1887.8|1887|1898.3|1897.5|1899.3|1898.5|1887.8|1887|14314
1666918800000|2022-10-28 01:00:00|1898.8|1898|1906.9|1906.1|1908.4|1907.6|1898.8|1898|5495
1666922400000|2022-10-28 02:00:00|1907.4|1906.6|1907.9|1907.1|1909.4|1908.6|1904.6|1903.8|3922
1666926000000|2022-10-28 03:00:00|1908.4|1907.6|1906.4|1905.6|1908.4|1907.6|1903.6|1902.8|5373
1666929600000|2022-10-28 04:00:00|1905.9|1905.1|1904.4|1903.6|1907.4|1906.6|1901.9|1901.1|4376
1666933200000|2022-10-28 05:00:00|1903.9|1903.1|1897.4|1896.6|1904.9|1904.1|1896.4|1895.6|11030
1666936800000|2022-10-28 06:00:00|1897.9|1897.1|1889.7|1887.7|1897.9|1897.1|1888.9|1886.9|10661
1666940400000|2022-10-28 07:00:00|1890.1|1888.1|1891.6|1890.4|1892.9|1890.9|1888.1|1886.8|2206
1666944000000|2022-10-28 08:00:00|1891.3|1890.1|1896.6|1895.4|1898.6|1897.4|1890.6|1889.4|1142
1666947600000|2022-10-28 09:00:00|1896.1|1894.9|1900.1|1898.9|1900.6|1899.4|1895.6|1894.4|833
1666951200000|2022-10-28 10:00:00|1899.6|1898.4|1899.6|1898.4|1900.6|1899.4|1898.1|1896.9|465
1666954800000|2022-10-28 11:00:00|1899.8|1898.6|1900.8|1899.6|1901.1|1899.9|1898.1|1896.9|532
1666958400000|2022-10-28 12:00:00|1901.1|1899.9|1905.1|1903.9|1907.6|1906.4|1897.8|1896.6|2901
1666962000000|2022-10-28 13:00:00|1905.6|1904.4|1909.6|1908.4|1912.1|1910.9|1904.6|1903.4|1773
1666965600000|2022-10-28 14:00:00|1909.8|1908.6|1912.1|1910.9|1914.1|1912.9|1905.1|1903.9|1716
1666969200000|2022-10-28 15:00:00|1912.3|1911.1|1918.1|1916.9|1918.6|1917.4|1911.1|1909.9|2023
1666972800000|2022-10-28 16:00:00|1918.6|1917.4|1920.3|1919.1|1921.1|1919.9|1916.1|1914.9|722
1666976400000|2022-10-28 17:00:00|1920.6|1919.4|1920.6|1919.4|1921.6|1920.4|1920.1|1918.9|382
1666980000000|2022-10-28 18:00:00|1920.3|1919.1|1922.1|1920.9|1923.1|1921.9|1920.1|1918.9|447
1666983600000|2022-10-28 19:00:00|1922.6|1921.4|1923.6|1922.4|1923.6|1922.4|1920.6|1919.4|1234
1666987200000|2022-10-28 20:00:00|1924.1|1922.9|1926.3|1924.3|1926.5|1924.5|1923.3|1922.1|239
1667167200000|2022-10-30 22:00:00|1922.9|1920.9|1923.6|1921.6|1924.8|1922.8|1921.2|1919.2|0
1667170800000|2022-10-30 23:00:00|1923.5|1921.5|1921.1|1919.9|1924.5|1922.5|1918.1|1916.9|1737
1667174400000|2022-10-31 00:00:00|1920.9|1920.1|1922.9|1922.1|1926.9|1926.1|1917.9|1917.1|11624
1667178000000|2022-10-31 01:00:00|1922.4|1921.6|1921.9|1921.1|1925.4|1924.6|1916.9|1916.1|5821
1667181600000|2022-10-31 02:00:00|1922.4|1921.6|1923.9|1923.1|1925.9|1925.1|1921.9|1921.1|3417
1667185200000|2022-10-31 03:00:00|1924.4|1923.6|1925.4|1924.6|1925.9|1925.1|1923.9|1923.1|3717
1667188800000|2022-10-31 04:00:00|1925.9|1925.1|1924.4|1923.6|1926.9|1926.1|1924.4|1923.6|3996
1667192400000|2022-10-31 05:00:00|1923.9|1923.1|1927.4|1926.6|1928.4|1927.6|1923.9|1923.1|12712
1667196000000|2022-10-31 06:00:00|1927.9|1927.1|1925.2|1923.2|1928.4|1927.6|1924.8|1922.8|5920
1667199600000|2022-10-31 07:00:00|1925.5|1923.5|1926.6|1925.4|1928.1|1926.9|1922.1|1920.1|1274
1667203200000|2022-10-31 08:00:00|1926.1|1924.9|1922.1|1920.9|1926.6|1925.4|1921.6|1920.4|1276
1667206800000|2022-10-31 09:00:00|1921.8|1920.6|1924.1|1922.9|1924.6|1923.4|1921.6|1920.4|706
1667210400000|2022-10-31 10:00:00|1924.3|1923.1|1926.1|1924.9|1926.1|1924.9|1924.1|1922.9|942
1667214000000|2022-10-31 11:00:00|1926.3|1925.1|1926.6|1925.4|1928.1|1926.9|1926.1|1924.9|400
1667217600000|2022-10-31 12:00:00|1926.1|1924.9|1925.6|1924.4|1926.6|1925.4|1924.1|1922.9|354
1667221200000|2022-10-31 13:00:00|1925.3|1924.1|1925.6|1924.4|1929.6|1928.4|1924.1|1922.9|1755
1667224800000|2022-10-31 14:00:00|1925.8|1924.6|1926.6|1925.4|1927.6|1926.4|1923.6|1922.4|1637
1667228400000|2022-10-31 15:00:00|1926.8|1925.6|1927.6|1926.4|1931.1|1929.9|1926.6|1925.4|1145
1667232000000|2022-10-31 16:00:00|1927.1|1925.9|1927.6|1926.4|1930.1|1928.9|1925.6|1924.4|948
1667235600000|2022-10-31 17:00:00|1927.1|1925.9|1926.6|1925.4|1928.1|1926.9|1925.6|1924.4|573
1667239200000|2022-10-31 18:00:00|1926.3|1925.1|1927.1|1925.9|1928.6|1927.4|1925.6|1924.4|444
1667242800000|2022-10-31 19:00:00|1926.8|1925.6|1929.1|1927.9|1929.1|1927.9|1923.6|1922.4|1408
1667246400000|2022-10-31 20:00:00|1928.6|1927.4|1929.5|1927.5|1929.5|1927.9|1927.1|1925.9|439
1667250000000|2022-10-31 21:00:00|1929.4|1927.4|1929.4|1927.4|1929.7|1927.7|1928.6|1926.6|5
1667253600000|2022-10-31 22:00:00|1929.7|1927.7|1930.5|1928.5|1930.9|1928.9|1929.2|1927.2|0
1667257200000|2022-10-31 23:00:00|1930.8|1928.8|1933.1|1931.9|1935.6|1934.4|1930.7|1928.7|2055
1667260800000|2022-11-01 00:00:00|1932.9|1932.1|1930.9|1930.1|1937.9|1937.1|1929.9|1929.1|12357
1667264400000|2022-11-01 01:00:00|1931.4|1930.6|1935.9|1935.1|1936.9|1936.1|1930.9|1930.1|6260
1667268000000|2022-11-01 02:00:00|1936.4|1935.6|1938.4|1937.6|1938.4|1937.6|1936.4|1935.6|3221
1667271600000|2022-11-01 03:00:00|1937.9|1937.1|1937.9|1937.1|1938.9|1938.1|1936.4|1935.6|3108
1667275200000|2022-11-01 04:00:00|1937.4|1936.6|1932.9|1932.1|1937.4|1936.6|1931.9|1931.1|4617
1667278800000|2022-11-01 05:00:00|1933.4|1932.6|1937.9|1937.1|1937.9|1937.1|1933.4|1932.6|6250
1667282400000|2022-11-01 06:00:00|1938.4|1937.6|1939.5|1937.5|1941.6|1939.6|1937.9|1936.7|4521
1667286000000|2022-11-01 07:00:00|1939.4|1937.4|1938.1|1936.9|1939.7|1937.7|1934.9|1932.9|889
1667289600000|2022-11-01 08:00:00|1938.6|1937.4|1940.6|1939.4|1944.1|1942.9|1938.6|1937.4|2015
1667293200000|2022-11-01 09:00:00|1940.3|1939.1|1940.6|1939.4|1941.6|1940.4|1939.1|1937.9|777
1667296800000|2022-11-01 10:00:00|1941.1|1939.9|1940.6|1939.4|1941.1|1939.9|1939.6|1938.4|426
1667300400000|2022-11-01 11:00:00|1940.1|1938.9|1940.1|1938.9|1941.1|1939.9|1939.1|1937.9|449
1667304000000|2022-11-01 12:00:00|1940.6|1939.4|1940.6|1939.4|1941.6|1940.4|1939.6|1938.4|655
1667307600000|2022-11-01 13:00:00|1940.3|1939.1|1941.1|1939.9|1942.6|1941.4|1939.3|1938.1|2223
1667311200000|2022-11-01 14:00:00|1942.1|1940.9|1932.1|1930.9|1942.1|1940.9|1931.6|1930.4|4348
1667314800000|2022-11-01 15:00:00|1932.6|1931.4|1931.1|1929.9|1933.1|1931.9|1928.1|1926.9|1957
1667318400000|2022-11-01 16:00:00|1930.6|1929.4|1933.1|1931.9|1933.6|1932.4|1929.1|1927.9|1382
1667322000000|2022-11-01 17:00:00|1932.6|1931.4|1935.1|1933.9|1935.1|1933.9|1931.6|1930.4|668
1667325600000|2022-11-01 18:00:00|1935.3|1934.1|1937.3|1936.1|1937.6|1936.4|1934.1|1932.9|996
1667329200000|2022-11-01 19:00:00|1937.1|1935.9|1935.1|1933.9|1937.6|1936.4|1934.1|1932.9|786
1667332800000|2022-11-01 20:00:00|1935.6|1934.4|1933.9|1931.9|1935.6|1934.4|1933.1|1931.8|336
1667336400000|2022-11-01 21:00:00|1933.8|1931.8|1934|1932|1934.2|1932.2|1933.8|1931.8|3
1667340000000|2022-11-01 22:00:00|1934.3|1932.3|1934|1932|1935|1933|1933.1|1931.1|0
1667343600000|2022-11-01 23:00:00|1934.1|1932.1|1937.1|1935.9|1937.6|1936.4|1933.1|1931.8|1659
1667347200000|2022-11-02 00:00:00|1936.9|1936.1|1941.9|1941.1|1943.9|1943.1|1936.4|1935.6|10368
1667350800000|2022-11-02 01:00:00|1941.4|1940.6|1942.9|1942.1|1945.4|1944.6|1939.4|1938.6|5005
1667354400000|2022-11-02 02:00:00|1943.4|1942.6|1942.4|1941.6|1943.4|1942.6|1941.9|1941.1|2004
1667358000000|2022-11-02 03:00:00|1941.9|1941.1|1937.9|1937.1|1941.9|1941.1|1936.9|1936.1|4548
1667361600000|2022-11-02 04:00:00|1938.4|1937.6|1937.9|1937.1|1939.4|1938.6|1935.9|1935.1|3065
1667365200000|2022-11-02 05:00:00|1937.4|1936.6|1938.4|1937.6|1939.4|1938.6|1936.9|1936.1|7455
1667368800000|2022-11-02 06:00:00|1939.4|1938.6|1936.7|1934.7|1939.4|1938.6|1936.1|1934.1|4213
1667372400000|2022-11-02 07:00:00|1936.4|1934.4|1935.3|1934.1|1937.1|1935.9|1934.1|1932.6|575
1667376000000|2022-11-02 08:00:00|1935.6|1934.4|1937.6|1936.4|1938.6|1937.4|1935.1|1933.9|744
1667379600000|2022-11-02 09:00:00|1938.1|1936.9|1936.1|1934.9|1938.1|1936.9|1933.6|1932.4|826
1667383200000|2022-11-02 10:00:00|1935.8|1934.6|1934.6|1933.4|1936.1|1934.9|1933.6|1932.4|871
1667386800000|2022-11-02 11:00:00|1934.3|1933.1|1937.6|1936.4|1937.6|1936.4|1933.6|1932.4|235
1667390400000|2022-11-02 12:00:00|1938.1|1936.9|1935.1|1933.9|1938.1|1936.9|1933.1|1931.9|705
1667394000000|2022-11-02 13:00:00|1934.8|1933.6|1931.6|1930.4|1935.6|1934.4|1930.6|1929.4|1286
1667397600000|2022-11-02 14:00:00|1932.1|1930.9|1930.6|1929.4|1932.6|1931.4|1929.1|1927.9|1446
1667401200000|2022-11-02 15:00:00|1931.1|1929.9|1933.6|1932.4|1934.1|1932.9|1930.3|1929.1|889
1667404800000|2022-11-02 16:00:00|1933.3|1932.1|1932.1|1930.9|1933.6|1932.4|1930.1|1928.9|1196
1667408400000|2022-11-02 17:00:00|1931.8|1930.6|1929.6|1928.4|1932.6|1931.4|1928.8|1927.6|1832
1667412000000|2022-11-02 18:00:00|1929.8|1928.6|1926.3|1925.1|1941.6|1940.4|1923.1|1921.9|4692
1667415600000|2022-11-02 19:00:00|1926.1|1924.9|1916.6|1915.4|1931.6|1930.4|1916.1|1914.9|2793
1667419200000|2022-11-02 20:00:00|1916.8|1915.6|1918.2|1916.2|1918.6|1917.4|1915.1|1913.9|326
1667422800000|2022-11-02 21:00:00|1918.3|1916.3|1918.4|1916.4|1919|1917|1917.8|1915.8|4
1667426400000|2022-11-02 22:00:00|1918|1916|1917.9|1915.9|1919.3|1917.3|1916.2|1914.2|0
1667430000000|2022-11-02 23:00:00|1917.8|1915.8|1918.4|1916.4|1919.2|1917.2|1914.3|1912.3|172
1667433600000|2022-11-03 00:00:00|1918.5|1916.5|1917.3|1915.3|1918.8|1916.8|1914.3|1912.3|888
1667437200000|2022-11-03 01:00:00|1917.4|1915.4|1920.7|1918.7|1923.2|1921.2|1917.3|1915.3|445
1667440800000|2022-11-03 02:00:00|1920.8|1918.8|1920.8|1918.8|1923|1921|1920.4|1918.4|125
1667444400000|2022-11-03 03:00:00|1921|1919|1921|1919|1922.8|1920.8|1920|1918|166
1667448000000|2022-11-03 04:00:00|1921.2|1919.2|1922.6|1920.6|1922.6|1920.6|1920.9|1918.9|112
1667451600000|2022-11-03 05:00:00|1922.4|1920.4|1924.1|1922.1|1925.7|1923.7|1922.1|1920.1|186
1667455200000|2022-11-03 06:00:00|1924|1922|1920.6|1918.6|1924.2|1922.2|1919.2|1917.2|519
1667458800000|2022-11-03 07:00:00|1920.4|1918.4|1919.4|1917.4|1922.1|1920.1|1916.7|1914.7|177
1667462400000|2022-11-03 08:00:00|1919.6|1917.6|1919.4|1917.4|1921.3|1919.3|1917.1|1915.1|289
1667466000000|2022-11-03 09:00:00|1919.2|1917.2|1919.8|1917.8|1920.5|1918.5|1917.7|1915.7|235
1667469600000|2022-11-03 10:00:00|1919.6|1917.6|1916.5|1914.5|1920.3|1918.3|1914.9|1912.9|126
1667473200000|2022-11-03 11:00:00|1916.3|1914.3|1914.4|1912.4|1916.7|1914.7|1913.2|1911.2|177
1667476800000|2022-11-03 12:00:00|1914.3|1912.3|1912.8|1910.8|1916.5|1914.5|1912|1910|149
1667480400000|2022-11-03 13:00:00|1913|1911|1908.3|1906.3|1914.3|1912.3|1907.8|1905.8|561
1667484000000|2022-11-03 14:00:00|1909.3|1907.3|1918.4|1916.4|1918.7|1916.7|1906.6|1904.6|764
1667487600000|2022-11-03 15:00:00|1918.3|1916.3|1918.3|1916.3|1921.4|1919.4|1916.3|1914.3|1783
1667491200000|2022-11-03 16:00:00|1918.2|1916.2|1924.8|1922.8|1926.2|1924.2|1917.4|1915.4|1674
1667494800000|2022-11-03 17:00:00|1925|1923|1920.7|1918.7|1925.5|1923.5|1920.7|1918.7|396
1667498400000|2022-11-03 18:00:00|1920.8|1918.8|1923.7|1921.7|1924.5|1922.5|1919.9|1917.9|156
1667502000000|2022-11-03 19:00:00|1923.5|1921.5|1916.2|1914.2|1923.9|1921.9|1915.8|1913.8|172
1667505600000|2022-11-03 20:00:00|1916.1|1914.1|1918.2|1916.2|1918.5|1916.5|1916.1|1914.1|15
1667509200000|2022-11-03 21:00:00|1918.3|1916.3|1917.4|1915.4|1918.3|1916.3|1917.2|1915.2|2
1667512800000|2022-11-03 22:00:00|1917.6|1915.6|1913.6|1911.6|1917.7|1915.7|1913.1|1911.1|0
1667516400000|2022-11-03 23:00:00|1913.3|1911.3|1922.6|1921.4|1923.1|1921.9|1913.1|1911.1|3277
1667520000000|2022-11-04 00:00:00|1922.4|1921.6|1917.9|1917.1|1926.9|1926.1|1917.9|1917.1|12600
1667523600000|2022-11-04 01:00:00|1918.4|1917.6|1913.4|1912.6|1918.4|1917.6|1906.9|1906.1|10150
1667527200000|2022-11-04 02:00:00|1913.9|1913.1|1913.4|1912.6|1913.9|1913.1|1910.9|1910.1|3043
1667530800000|2022-11-04 03:00:00|1913.9|1913.1|1912.4|1911.6|1913.9|1913.1|1909.9|1909.1|4142
1667534400000|2022-11-04 04:00:00|1911.9|1911.1|1911.9|1911.1|1912.4|1911.6|1908.4|1907.6|6346
1667538000000|2022-11-04 05:00:00|1912.4|1911.6|1913.9|1913.1|1914.4|1913.6|1910.9|1910.1|9674
1667541600000|2022-11-04 06:00:00|1914.4|1913.6|1917.5|1915.5|1919.1|1917.1|1913.4|1911.5|5608
1667545200000|2022-11-04 07:00:00|1917.4|1915.4|1913.8|1912.6|1918.8|1916.8|1912.6|1911.4|1418
1667548800000|2022-11-04 08:00:00|1913.6|1912.4|1917.6|1916.4|1918.1|1916.9|1913.1|1911.9|896
1667552400000|2022-11-04 09:00:00|1918.1|1916.9|1920.1|1918.9|1922.6|1921.4|1917.1|1915.9|968
1667556000000|2022-11-04 10:00:00|1919.6|1918.4|1923.6|1922.4|1923.6|1922.4|1919.1|1917.9|847
1667559600000|2022-11-04 11:00:00|1923.3|1922.1|1921.1|1919.9|1925.8|1924.6|1919.6|1918.4|1420
1667563200000|2022-11-04 12:00:00|1921.3|1920.1|1925.6|1924.4|1926.1|1924.9|1913.6|1912.4|2132
1667566800000|2022-11-04 13:00:00|1925.8|1924.6|1928.6|1927.4|1929.6|1928.4|1923.6|1922.4|2587
1667570400000|2022-11-04 14:00:00|1929.1|1927.9|1933.6|1932.4|1937.6|1936.4|1927.1|1925.9|1852
1667574000000|2022-11-04 15:00:00|1933.8|1932.6|1925.1|1923.9|1935.1|1933.9|1924.6|1923.4|1096
1667577600000|2022-11-04 16:00:00|1925.6|1924.4|1927.1|1925.9|1930.3|1929.1|1924.1|1922.9|934
1667581200000|2022-11-04 17:00:00|1926.6|1925.4|1926.6|1925.4|1929.6|1928.4|1925.6|1924.4|870
1667584800000|2022-11-04 18:00:00|1927.1|1925.9|1931.6|1930.4|1933.1|1931.9|1924.6|1923.4|1148
1667588400000|2022-11-04 19:00:00|1931.1|1929.9|1937.6|1936.4|1937.6|1936.4|1931.1|1929.9|1165
1667592000000|2022-11-04 20:00:00|1937.1|1935.9|1935.9|1933.9|1938.1|1936.9|1935.7|1933.7|160
1667775600000|2022-11-06 23:00:00|1929.7|1927.7|1927.6|1926.4|1932|1930|1927.1|1925.9|1282
1667779200000|2022-11-07 00:00:00|1927.4|1926.6|1930.9|1930.1|1932.9|1932.1|1927.4|1926.6|7407
1667782800000|2022-11-07 01:00:00|1930.4|1929.6|1938.4|1937.6|1938.9|1938.1|1927.9|1927.1|10023
1667786400000|2022-11-07 02:00:00|1937.9|1937.1|1938.4|1937.6|1939.4|1938.6|1934.4|1933.6|4548
1667790000000|2022-11-07 03:00:00|1937.9|1937.1|1935.9|1935.1|1938.9|1938.1|1935.4|1934.6|4035
1667793600000|2022-11-07 04:00:00|1935.4|1934.6|1935.9|1935.1|1937.4|1936.6|1935.4|1934.6|3227
1667797200000|2022-11-07 05:00:00|1936.4|1935.6|1933.9|1933.1|1936.9|1936.1|1933.9|1933.1|6495
1667800800000|2022-11-07 06:00:00|1933.4|1932.6|1937.1|1935.1|1937.4|1935.6|1933.4|1932.6|4329
1667804400000|2022-11-07 07:00:00|1937|1935|1934.1|1932.9|1937.3|1935.3|1933.1|1931.9|959
1667808000000|2022-11-07 08:00:00|1933.6|1932.4|1939.1|1937.9|1939.6|1938.4|1932.6|1931.4|1499
1667811600000|2022-11-07 09:00:00|1939.6|1938.4|1937.8|1936.6|1941.1|1939.9|1937.6|1936.4|867
1667815200000|2022-11-07 10:00:00|1938.1|1936.9|1941.1|1939.9|1941.1|1939.9|1937.6|1936.4|504
1667818800000|2022-11-07 11:00:00|1941.6|1940.4|1941.6|1940.4|1942.1|1940.9|1940.1|1938.9|662
1667822400000|2022-11-07 12:00:00|1941.3|1940.1|1941.8|1940.6|1942.6|1941.4|1940.6|1939.4|448
1667826000000|2022-11-07 13:00:00|1942.1|1940.9|1940.6|1939.4|1943.1|1941.9|1939.3|1938.1|631
1667829600000|2022-11-07 14:00:00|1941.1|1939.9|1938.6|1937.4|1942.1|1940.9|1937.6|1936.4|1605
1667833200000|2022-11-07 15:00:00|1938.8|1937.6|1943.1|1941.9|1943.1|1941.9|1938.6|1937.4|1146
1667836800000|2022-11-07 16:00:00|1942.8|1941.6|1939.6|1938.4|1943.6|1942.4|1939.6|1938.4|767
1667840400000|2022-11-07 17:00:00|1940.1|1938.9|1942.1|1940.9|1943.1|1941.9|1938.6|1937.4|749
1667844000000|2022-11-07 18:00:00|1941.6|1940.4|1943.6|1942.4|1943.6|1942.4|1941.6|1940.4|231
1667847600000|2022-11-07 19:00:00|1943.1|1941.9|1946.1|1944.9|1947.6|1946.4|1943.1|1941.9|501
1667851200000|2022-11-07 20:00:00|1946.6|1945.4|1942.8|1940.8|1947.6|1946.4|1942.1|1940.1|903
1667854800000|2022-11-07 21:00:00|1943|1941|1943.6|1941.6|1943.6|1941.6|1942.3|1940.3|8
1667858400000|2022-11-07 22:00:00|1943.5|1941.5|1944|1942|1944.1|1942.1|1943.5|1941.5|0
1667862000000|2022-11-07 23:00:00|1943.8|1941.8|1947.6|1946.4|1948.1|1946.9|1942.6|1940.6|1488
1667865600000|2022-11-08 00:00:00|1947.4|1946.6|1952.9|1952.1|1956.4|1955.6|1945.4|1944.6|7945
1667869200000|2022-11-08 01:00:00|1952.4|1951.6|1953.9|1953.1|1957.4|1956.6|1951.4|1950.6|6177
1667872800000|2022-11-08 02:00:00|1954.4|1953.6|1958.9|1958.1|1958.9|1958.1|1953.4|1952.6|3346
1667876400000|2022-11-08 03:00:00|1959.4|1958.6|1961.4|1960.6|1961.4|1960.6|1958.9|1958.1|6541
1667880000000|2022-11-08 04:00:00|1961.9|1961.1|1959.4|1958.6|1962.4|1961.6|1959.4|1958.6|4925
1667883600000|2022-11-08 05:00:00|1958.9|1958.1|1957.9|1957.1|1959.9|1959.1|1957.4|1956.6|6682
1667887200000|2022-11-08 06:00:00|1958.4|1957.6|1959.1|1957.1|1960|1958.6|1957.4|1955.9|3090
1667890800000|2022-11-08 07:00:00|1958.9|1956.9|1957.8|1956.6|1959.3|1957.9|1957|1955|637
1667894400000|2022-11-08 08:00:00|1958.1|1956.9|1955.6|1954.4|1958.1|1956.9|1953.6|1952.4|803
1667898000000|2022-11-08 09:00:00|1955.1|1953.9|1959.6|1958.4|1960.1|1958.9|1955.1|1953.9|601
1667901600000|2022-11-08 10:00:00|1959.1|1957.9|1958.3|1957.1|1960.6|1959.4|1958.1|1956.9|495
1667905200000|2022-11-08 11:00:00|1958.1|1956.9|1959.6|1958.4|1959.6|1958.4|1958.1|1956.9|693
1667908800000|2022-11-08 12:00:00|1959.3|1958.1|1961.1|1959.9|1961.1|1959.9|1958.1|1956.9|711
1667912400000|2022-11-08 13:00:00|1961.6|1960.4|1959.6|1958.4|1961.6|1960.4|1959.1|1957.9|936
1667916000000|2022-11-08 14:00:00|1960.1|1958.9|1958.1|1956.9|1960.6|1959.4|1956.1|1954.9|1388
1667919600000|2022-11-08 15:00:00|1957.6|1956.4|1962.1|1960.9|1962.6|1961.4|1957.6|1956.4|1476
1667923200000|2022-11-08 16:00:00|1961.6|1960.4|1964.1|1962.9|1965.6|1964.4|1960.6|1959.4|1552
1667926800000|2022-11-08 17:00:00|1963.8|1962.6|1963.6|1962.4|1964.6|1963.4|1963.1|1961.9|374
1667930400000|2022-11-08 18:00:00|1963.3|1962.1|1955.6|1954.4|1964.1|1962.9|1954.6|1953.4|1108
1667934000000|2022-11-08 19:00:00|1955.1|1953.9|1955.6|1954.4|1957.6|1956.4|1949.6|1948.4|997
1667937600000|2022-11-08 20:00:00|1955.1|1953.9|1957.1|1955.1|1962.1|1960.9|1955.1|1953.9|1081
1667941200000|2022-11-08 21:00:00|1957.3|1955.3|1955.1|1953.1|1957.3|1955.3|1953.6|1951.6|3
1667944800000|2022-11-08 22:00:00|1955|1953|1954.8|1952.8|1955.5|1953.5|1954.7|1952.7|0
1667948400000|2022-11-08 23:00:00|1955.1|1953.1|1960.1|1958.9|1960.8|1959.6|1954.4|1952.4|1260
1667952000000|2022-11-09 00:00:00|1959.9|1959.1|1955.4|1954.6|1959.9|1959.1|1953.1|1952.3|6374
1667955600000|2022-11-09 01:00:00|1955.9|1955.1|1953.4|1952.6|1955.9|1955.1|1951.4|1950.6|3940
1667959200000|2022-11-09 02:00:00|1952.9|1952.1|1950.9|1950.1|1954.4|1953.6|1949.9|1949.1|2665
1667962800000|2022-11-09 03:00:00|1951.4|1950.6|1948.4|1947.6|1951.9|1951.1|1947.9|1947.1|2732
1667966400000|2022-11-09 04:00:00|1948.9|1948.1|1948.4|1947.6|1948.9|1948.1|1945.9|1945.1|2682
1667970000000|2022-11-09 05:00:00|1947.9|1947.1|1948.4|1947.6|1948.4|1947.6|1946.4|1945.6|7210
1667973600000|2022-11-09 06:00:00|1948.9|1948.1|1945.3|1943.3|1948.9|1948.1|1944.9|1942.9|3741
1667977200000|2022-11-09 07:00:00|1945.4|1943.4|1947.1|1945.9|1948.6|1946.9|1945.2|1943.2|651
1667980800000|2022-11-09 08:00:00|1947.3|1946.1|1948.6|1947.4|1950.1|1948.9|1946.8|1945.6|661
1667984400000|2022-11-09 09:00:00|1948.3|1947.1|1943.1|1941.9|1948.6|1947.4|1942.1|1940.9|588
1667988000000|2022-11-09 10:00:00|1942.6|1941.4|1945.6|1944.4|1946.1|1944.9|1940.6|1939.4|715
1667991600000|2022-11-09 11:00:00|1945.3|1944.1|1947.1|1945.9|1948.1|1946.9|1945.3|1944.1|471
1667995200000|2022-11-09 12:00:00|1947.3|1946.1|1947.6|1946.4|1948.1|1946.9|1944.6|1943.4|289
1667998800000|2022-11-09 13:00:00|1947.3|1946.1|1946.6|1945.4|1949.1|1947.9|1945.1|1943.9|496
1668002400000|2022-11-09 14:00:00|1946.3|1945.1|1950.6|1949.4|1952.1|1950.9|1946.3|1945.1|2891
1668006000000|2022-11-09 15:00:00|1950.3|1949.1|1946.1|1944.9|1954.1|1952.9|1944.6|1943.4|2089
1668009600000|2022-11-09 16:00:00|1946.3|1945.1|1948.1|1946.9|1950.6|1949.4|1946.1|1944.9|1153
1668013200000|2022-11-09 17:00:00|1948.3|1947.1|1945.6|1944.4|1948.6|1947.4|1944.1|1942.9|385
1668016800000|2022-11-09 18:00:00|1945.3|1944.1|1940.6|1939.4|1946.1|1944.9|1939.3|1938.1|547
1668020400000|2022-11-09 19:00:00|1941.1|1939.9|1938.6|1937.4|1943.1|1941.9|1938.1|1936.9|673
1668024000000|2022-11-09 20:00:00|1938.1|1936.9|1937.8|1935.8|1941.3|1940.1|1937.4|1935.4|816
1668027600000|2022-11-09 21:00:00|1937.7|1935.7|1939.6|1937.6|1939.9|1937.9|1937.5|1935.5|7
1668031200000|2022-11-09 22:00:00|1939.4|1937.4|1939.3|1937.3|1939.7|1937.7|1938.4|1936.4|0
1668034800000|2022-11-09 23:00:00|1939.6|1937.6|1933.1|1931.9|1940.6|1938.6|1932.6|1931.4|1719
1668038400000|2022-11-10 00:00:00|1932.9|1932.1|1932.4|1931.6|1936.9|1936.1|1929.9|1929.1|7877
1668042000000|2022-11-10 01:00:00|1932.9|1932.1|1936.4|1935.6|1939.4|1938.6|1932.4|1931.6|5122
1668045600000|2022-11-10 02:00:00|1935.9|1935.1|1933.4|1932.6|1936.4|1935.6|1931.4|1930.6|3913
1668049200000|2022-11-10 03:00:00|1932.9|1932.1|1936.4|1935.6|1936.9|1936.1|1932.9|1932.1|2663
1668052800000|2022-11-10 04:00:00|1936.9|1936.1|1937.9|1937.1|1937.9|1937.1|1934.9|1934.1|2916
1668056400000|2022-11-10 05:00:00|1937.4|1936.6|1935.9|1935.1|1938.9|1938.1|1935.6|1934.8|6220
1668060000000|2022-11-10 06:00:00|1936.4|1935.6|1933.3|1931.3|1936.5|1935.6|1932.3|1930.3|4007
1668063600000|2022-11-10 07:00:00|1933.5|1931.5|1937.6|1936.4|1937.6|1936.4|1932.4|1930.4|991
1668067200000|2022-11-10 08:00:00|1938.1|1936.9|1938.6|1937.4|1941.6|1940.4|1938.1|1936.9|1694
1668070800000|2022-11-10 09:00:00|1938.8|1937.6|1939.1|1937.9|1939.6|1938.4|1937.1|1935.9|972
1668074400000|2022-11-10 10:00:00|1939.6|1938.4|1939.1|1937.9|1939.6|1938.4|1935.6|1934.4|613
1668078000000|2022-11-10 11:00:00|1938.6|1937.4|1938.6|1937.4|1939.6|1938.4|1935.8|1934.6|574
1668081600000|2022-11-10 12:00:00|1938.1|1936.9|1939.6|1938.4|1939.6|1938.4|1937.1|1935.9|465
1668085200000|2022-11-10 13:00:00|1939.1|1937.9|1962.6|1961.4|1966.3|1965.1|1938.8|1937.6|3606
1668088800000|2022-11-10 14:00:00|1963.1|1961.9|1963.1|1961.9|1966.6|1965.4|1955.1|1953.9|3424
1668092400000|2022-11-10 15:00:00|1963.3|1962.1|1964.1|1962.9|1967.1|1965.9|1962.1|1960.9|2331
1668096000000|2022-11-10 16:00:00|1964.3|1963.1|1968.6|1967.4|1968.6|1967.4|1963.1|1961.9|983
1668099600000|2022-11-10 17:00:00|1968.1|1966.9|1963.1|1961.9|1968.6|1967.4|1962.6|1961.4|680
1668103200000|2022-11-10 18:00:00|1963.6|1962.4|1968.6|1967.4|1969.1|1967.9|1963.1|1961.9|523
1668106800000|2022-11-10 19:00:00|1969.1|1967.9|1970.1|1968.9|1970.1|1968.9|1967.8|1966.6|360
1668110400000|2022-11-10 20:00:00|1969.8|1968.6|1973.6|1971.6|1974.6|1972.6|1969.1|1967.9|1277
1668114000000|2022-11-10 21:00:00|1973.7|1971.7|1975.4|1973.4|1975.4|1973.4|1972.6|1970.6|12
1668117600000|2022-11-10 22:00:00|1975.2|1973.2|1975.1|1973.1|1976.1|1974.1|1975.1|1973.1|0
1668121200000|2022-11-10 23:00:00|1975|1973|1980.1|1978.9|1984.6|1983.4|1974.2|1972.2|3603
1668124800000|2022-11-11 00:00:00|1979.9|1979.1|1976.4|1975.6|1981.9|1981.1|1969.9|1969.1|16621
1668128400000|2022-11-11 01:00:00|1976.9|1976.1|1970.4|1969.6|1980.9|1980.1|1969.9|1969.1|7203
1668132000000|2022-11-11 02:00:00|1970.9|1970.1|1974.4|1973.6|1975.9|1975.1|1970.4|1969.6|3570
1668135600000|2022-11-11 03:00:00|1974.9|1974.1|1972.9|1972.1|1974.9|1974.1|1971.4|1970.6|3899
1668139200000|2022-11-11 04:00:00|1973.4|1972.6|1975.9|1975.1|1976.9|1976.1|1972.9|1972.1|5306
1668142800000|2022-11-11 05:00:00|1975.4|1974.6|1978.9|1978.1|1980.4|1979.6|1974.9|1974.1|10228
1668146400000|2022-11-11 06:00:00|1978.1|1977.3|1978.9|1976.9|1980.9|1980.1|1976.4|1975.3|8384
1668150000000|2022-11-11 07:00:00|1978.8|1976.8|1982.5|1981.3|1982.5|1981.3|1977|1975|1485
1668153600000|2022-11-11 08:00:00|1982|1980.8|1981.5|1980.3|1983|1981.8|1978.5|1977.3|2794
1668157200000|2022-11-11 09:00:00|1981.3|1980.1|1975|1973.8|1981.3|1980.1|1975|1973.8|1013
1668160800000|2022-11-11 10:00:00|1974.5|1973.3|1971.5|1970.3|1975.5|1974.3|1968.5|1967.3|1304
1668164400000|2022-11-11 11:00:00|1971|1969.8|1971.8|1970.6|1973.5|1972.3|1970.5|1969.3|556
1668168000000|2022-11-11 12:00:00|1972|1970.8|1971.5|1970.3|1972|1970.8|1970.5|1969.3|641
1668171600000|2022-11-11 13:00:00|1971|1969.8|1969.5|1968.3|1972.5|1971.3|1968.5|1967.3|915
1668175200000|2022-11-11 14:00:00|1969.8|1968.6|1965.3|1964.1|1970|1968.8|1962.5|1961.3|2225
1668178800000|2022-11-11 15:00:00|1965|1963.8|1971|1969.8|1973.5|1972.3|1962.3|1961.1|2973
1668182400000|2022-11-11 16:00:00|1971.3|1970.1|1963|1961.8|1972.5|1971.3|1962.5|1961.3|2185
1668186000000|2022-11-11 17:00:00|1962.5|1961.3|1964|1962.8|1965.5|1964.3|1962|1960.8|1350
1668189600000|2022-11-11 18:00:00|1964.3|1963.1|1966|1964.8|1966.5|1965.3|1964.3|1963.1|1107
1668193200000|2022-11-11 19:00:00|1966.5|1965.3|1968|1966.8|1968.5|1967.3|1965|1963.8|977
1668196800000|2022-11-11 20:00:00|1967.5|1966.3|1968.3|1966.3|1969|1967.8|1964|1962.8|1248
1668200400000|2022-11-11 21:00:00|1968|1966|1965.9|1963.9|1968.3|1966.3|1965.7|1963.7|39
1668380400000|2022-11-13 23:00:00|1961.6|1959.6|1972.5|1971.3|1973|1971.8|1960.6|1958.6|2091
1668384000000|2022-11-14 00:00:00|1972.3|1971.5|1966.3|1965.5|1973.3|1972.5|1962.8|1962|10491
1668387600000|2022-11-14 01:00:00|1966.8|1966|1966.8|1966|1970.6|1969.8|1965.3|1964.5|6857
1668391200000|2022-11-14 02:00:00|1967.3|1966.5|1963.3|1962.5|1967.8|1967|1962.3|1961.5|3375
1668394800000|2022-11-14 03:00:00|1962.8|1962|1963.3|1962.5|1964.3|1963.5|1960.8|1960|4289
1668398400000|2022-11-14 04:00:00|1962.8|1962|1964.3|1963.5|1964.3|1963.5|1961.3|1960.5|4050
1668402000000|2022-11-14 05:00:00|1963.8|1963|1956.3|1955.5|1964.8|1964|1956.3|1955.5|10472
1668405600000|2022-11-14 06:00:00|1956.6|1955.8|1958.7|1956.7|1958.7|1957.5|1954.8|1954|6626
1668409200000|2022-11-14 07:00:00|1958.8|1956.8|1960|1958.8|1960.5|1959.3|1958|1956|591
1668412800000|2022-11-14 08:00:00|1960.5|1959.3|1964.5|1963.3|1965|1963.8|1960|1958.8|1899
1668416400000|2022-11-14 09:00:00|1963.5|1962.3|1963|1961.8|1964.5|1963.3|1960.5|1959.3|1524
1668420000000|2022-11-14 10:00:00|1963.5|1962.3|1964|1962.8|1964.5|1963.3|1962|1960.8|753
1668423600000|2022-11-14 11:00:00|1963.8|1962.6|1964|1962.8|1964.5|1963.3|1963|1961.8|533
1668427200000|2022-11-14 12:00:00|1963.5|1962.3|1964.5|1963.3|1965.5|1964.3|1963.5|1962.3|524
1668430800000|2022-11-14 13:00:00|1964.3|1963.1|1964.5|1963.3|1967.5|1966.3|1964|1962.8|912
1668434400000|2022-11-14 14:00:00|1965|1963.8|1968.5|1967.3|1968.5|1967.3|1964.5|1963.3|1548
1668438000000|2022-11-14 15:00:00|1969|1967.8|1969.5|1968.3|1973|1971.8|1969|1967.8|1536
1668441600000|2022-11-14 16:00:00|1969|1967.8|1966|1964.8|1969.5|1968.3|1963.5|1962.3|1474
1668445200000|2022-11-14 17:00:00|1966.3|1965.1|1967.5|1966.3|1968.5|1967.3|1964.8|1963.6|381
1668448800000|2022-11-14 18:00:00|1967|1965.8|1970.5|1969.3|1970.5|1969.3|1967|1965.8|365
1668452400000|2022-11-14 19:00:00|1970.3|1969.1|1968.5|1967.3|1970.5|1969.3|1967|1965.8|835
1668456000000|2022-11-14 20:00:00|1969|1967.8|1958.3|1956.3|1969.5|1968.3|1957.5|1955.5|765
1668459600000|2022-11-14 21:00:00|1958.6|1956.6|1961.4|1959.4|1961.5|1959.5|1958.5|1956.5|6
1668463200000|2022-11-14 22:00:00|1961.3|1959.3|1961.5|1959.5|1961.7|1959.7|1960.9|1958.9|0
1668466800000|2022-11-14 23:00:00|1961.3|1959.3|1956.5|1955.3|1962.7|1960.8|1956|1954.8|1334
1668470400000|2022-11-15 00:00:00|1956.3|1955.5|1959.8|1959|1964.3|1963.5|1954.8|1954|6863
1668474000000|2022-11-15 01:00:00|1960.3|1959.5|1962.3|1961.5|1963.8|1963|1957.8|1957|3753
1668477600000|2022-11-15 02:00:00|1961.8|1961|1963.8|1963|1964.3|1963.5|1961.3|1960.5|2319
1668481200000|2022-11-15 03:00:00|1963.3|1962.5|1964.8|1964|1965.3|1964.5|1961.8|1961|2795
1668484800000|2022-11-15 04:00:00|1965.3|1964.5|1966.3|1965.5|1966.3|1965.5|1964.3|1963.5|2532
1668488400000|2022-11-15 05:00:00|1966.8|1966|1964.3|1963.5|1966.8|1966|1964.3|1963.5|5335
1668492000000|2022-11-15 06:00:00|1964.8|1964|1968.6|1966.6|1969|1967|1964.3|1963.5|2962
1668495600000|2022-11-15 07:00:00|1968.7|1966.7|1967|1965.8|1971.1|1969.1|1966.8|1965.6|577
1668499200000|2022-11-15 08:00:00|1967.5|1966.3|1967.5|1966.3|1969|1967.8|1966.5|1965.3|674
1668502800000|2022-11-15 09:00:00|1967|1965.8|1966|1964.8|1968|1966.8|1964.5|1963.3|352
1668506400000|2022-11-15 10:00:00|1966.5|1965.3|1966.5|1965.3|1968|1966.8|1965.5|1964.3|525
1668510000000|2022-11-15 11:00:00|1966.8|1965.6|1966|1964.8|1967.5|1966.3|1965.5|1964.3|494
1668513600000|2022-11-15 12:00:00|1965.5|1964.3|1969.5|1968.3|1970.5|1969.3|1965.5|1964.3|735
1668517200000|2022-11-15 13:00:00|1970|1968.8|1975.5|1974.3|1976.8|1975.6|1969|1967.8|2062
1668520800000|2022-11-15 14:00:00|1975.8|1974.6|1972|1970.8|1976|1974.8|1969.5|1968.3|2101
1668524400000|2022-11-15 15:00:00|1972.3|1971.1|1972.5|1971.3|1974|1972.8|1970.5|1969.3|2052
1668528000000|2022-11-15 16:00:00|1972.3|1971.1|1977|1975.8|1978.5|1977.3|1971|1969.8|1397
1668531600000|2022-11-15 17:00:00|1976.5|1975.3|1975|1973.8|1978|1976.8|1974.5|1973.3|884
1668535200000|2022-11-15 18:00:00|1975.5|1974.3|1964|1962.8|1976.5|1975.3|1959|1957.8|2296
1668538800000|2022-11-15 19:00:00|1963.5|1962.3|1966|1964.8|1970|1968.8|1960|1958.8|1868
1668542400000|2022-11-15 20:00:00|1966.3|1965.1|1963.5|1961.5|1969|1967.8|1962|1960.2|1151
1668546000000|2022-11-15 21:00:00|1963.4|1961.4|1962.2|1960.2|1965.4|1963.4|1961.4|1959.4|4
1668549600000|2022-11-15 22:00:00|1962.3|1960.3|1961.6|1959.6|1962.5|1960.5|1961.6|1959.6|0
1668553200000|2022-11-15 23:00:00|1961.1|1959.1|1964|1962.8|1964|1962.8|1956.4|1954.4|1185
1668556800000|2022-11-16 00:00:00|1963.8|1963|1953.3|1952.5|1964.3|1963.5|1948.8|1948|10108
1668560400000|2022-11-16 01:00:00|1952.8|1952|1958.3|1957.5|1958.3|1957.5|1951.8|1951|4686
1668564000000|2022-11-16 02:00:00|1957.8|1957|1963.3|1962.5|1965.3|1964.5|1957.8|1957|4112
1668567600000|2022-11-16 03:00:00|1963.6|1962.8|1965.3|1964.5|1967.3|1966.5|1961.8|1961|3756
1668571200000|2022-11-16 04:00:00|1964.8|1964|1963.8|1963|1964.8|1964|1963.3|1962.5|2651
1668574800000|2022-11-16 05:00:00|1964.3|1963.5|1964.3|1963.5|1967.3|1966.5|1962.8|1962|9275
1668578400000|2022-11-16 06:00:00|1964.8|1964|1967.2|1965.2|1967.4|1966.5|1964.3|1963.5|3163
1668582000000|2022-11-16 07:00:00|1967.4|1965.4|1967.5|1966.3|1968.6|1967.3|1965.5|1964.3|687
1668585600000|2022-11-16 08:00:00|1967.8|1966.6|1969|1967.8|1969.5|1968.3|1967|1965.8|882
1668589200000|2022-11-16 09:00:00|1968.5|1967.3|1968|1966.8|1969|1967.8|1966.5|1965.3|824
1668592800000|2022-11-16 10:00:00|1968.5|1967.3|1966.5|1965.3|1969.5|1968.3|1966|1964.8|535
1668596400000|2022-11-16 11:00:00|1967|1965.8|1965.5|1964.3|1967|1965.8|1964|1962.8|317
1668600000000|2022-11-16 12:00:00|1965|1963.8|1967|1965.8|1967|1965.8|1964.5|1963.3|766
1668603600000|2022-11-16 13:00:00|1966.5|1965.3|1965|1963.8|1968.5|1967.3|1963.5|1962.3|986
1668607200000|2022-11-16 14:00:00|1965.5|1964.3|1960.5|1959.3|1965.8|1964.6|1959|1957.8|1709
1668610800000|2022-11-16 15:00:00|1960.8|1959.6|1958.5|1957.3|1963|1961.8|1958|1956.8|1265
1668614400000|2022-11-16 16:00:00|1958.8|1957.6|1961|1959.8|1962.5|1961.3|1958.5|1957.3|648
1668618000000|2022-11-16 17:00:00|1960.8|1959.6|1961|1959.8|1963|1961.8|1959|1957.8|590
1668621600000|2022-11-16 18:00:00|1960.8|1959.6|1959|1957.8|1961.5|1960.3|1959|1957.8|580
1668625200000|2022-11-16 19:00:00|1959.3|1958.1|1963.5|1962.3|1964|1962.8|1959|1957.8|1467
1668628800000|2022-11-16 20:00:00|1963|1961.8|1962.5|1960.5|1964.5|1963.3|1960.5|1959.3|1312
1668632400000|2022-11-16 21:00:00|1962.6|1960.6|1964.1|1962.1|1965.6|1963.6|1962.2|1960.2|116
1668636000000|2022-11-16 22:00:00|1964|1962|1964.9|1962.9|1965|1963|1963.9|1961.9|0
1668639600000|2022-11-16 23:00:00|1965.2|1963.2|1964|1962.8|1965.4|1963.4|1960|1958.8|1135
1668643200000|2022-11-17 00:00:00|1963.8|1963|1968.3|1967.5|1969.3|1968.5|1962.8|1962|7440
1668646800000|2022-11-17 01:00:00|1968.8|1968|1969.3|1968.5|1973.8|1973|1967.6|1966.8|5905
1668650400000|2022-11-17 02:00:00|1969.8|1969|1967.3|1966.5|1970.3|1969.5|1966.3|1965.5|2083
1668654000000|2022-11-17 03:00:00|1967.1|1966.3|1967.8|1967|1968.3|1967.5|1965.3|1964.5|1851
1668657600000|2022-11-17 04:00:00|1967.6|1966.8|1965.8|1965|1967.8|1967|1965.3|1964.5|1924
1668661200000|2022-11-17 05:00:00|1965.3|1964.5|1966.8|1966|1967.3|1966.5|1964.8|1964|4941
1668664800000|2022-11-17 06:00:00|1966.3|1965.5|1972|1970|1972.8|1970.8|1966.3|1965.5|2393
1668668400000|2022-11-17 07:00:00|1972.1|1970.1|1971.5|1970.3|1972.9|1971.3|1971|1969|380
1668672000000|2022-11-17 08:00:00|1972|1970.8|1969.5|1968.3|1972.5|1971.3|1969.5|1968.3|607
1668675600000|2022-11-17 09:00:00|1970|1968.8|1965|1963.8|1970|1968.8|1964.5|1963.3|769
1668679200000|2022-11-17 10:00:00|1965.3|1964.1|1963|1961.8|1967.5|1966.3|1963|1961.8|500
1668682800000|2022-11-17 11:00:00|1963.5|1962.3|1964|1962.8|1964.5|1963.3|1960.5|1959.3|596
1668686400000|2022-11-17 12:00:00|1964.3|1963.1|1962.3|1961.1|1964.5|1963.3|1960.5|1959.3|463
1668690000000|2022-11-17 13:00:00|1962|1960.8|1958|1956.8|1962.5|1961.3|1958|1956.8|466
1668693600000|2022-11-17 14:00:00|1957.5|1956.3|1963|1961.8|1965|1963.8|1957.5|1956.3|1467
1668697200000|2022-11-17 15:00:00|1962.5|1961.3|1964.5|1963.3|1968.5|1967.3|1962.5|1961.3|1371
1668700800000|2022-11-17 16:00:00|1965|1963.8|1970.5|1969.3|1970.5|1969.3|1964.8|1963.6|1330
1668704400000|2022-11-17 17:00:00|1970|1968.8|1972|1970.8|1972.5|1971.3|1968.5|1967.3|559
1668708000000|2022-11-17 18:00:00|1972.3|1971.1|1970|1968.8|1972.5|1971.3|1968.8|1967.6|657
1668711600000|2022-11-17 19:00:00|1970.3|1969.1|1968.5|1967.3|1971|1969.8|1967.5|1966.3|289
1668715200000|2022-11-17 20:00:00|1968.8|1967.6|1973.9|1971.9|1974.2|1972.2|1966|1964.8|1619
1668718800000|2022-11-17 21:00:00|1974|1972|1974|1972|1974.7|1972.7|1973|1971|62
1668722400000|2022-11-17 22:00:00|1973.9|1971.9|1974.1|1972.1|1974.5|1972.5|1973.8|1971.8|0
1668726000000|2022-11-17 23:00:00|1973.9|1971.9|1974|1972.8|1976.3|1974.3|1969|1967.8|1225
1668729600000|2022-11-18 00:00:00|1973.8|1973|1976.3|1975.5|1976.3|1975.5|1969.8|1969|8418
1668733200000|2022-11-18 01:00:00|1976.8|1976|1972.8|1972|1977.3|1976.5|1970.8|1970|5839
1668736800000|2022-11-18 02:00:00|1973.3|1972.5|1971.8|1971|1973.8|1973|1970.3|1969.5|2155
1668740400000|2022-11-18 03:00:00|1972.3|1971.5|1972.3|1971.5|1972.3|1971.5|1970.3|1969.5|2462
1668744000000|2022-11-18 04:00:00|1971.8|1971|1968.8|1968|1971.8|1971|1967.3|1966.5|3204
1668747600000|2022-11-18 05:00:00|1968.3|1967.5|1966.8|1966|1968.8|1968|1966.3|1965.5|5853
1668751200000|2022-11-18 06:00:00|1967.3|1966.5|1968.1|1966.1|1970.8|1970|1967.2|1965.2|3577
1668754800000|2022-11-18 07:00:00|1968.3|1966.3|1968|1966.8|1970.3|1968.3|1967.5|1966.3|575
1668758400000|2022-11-18 08:00:00|1967.5|1966.3|1970|1968.8|1970|1968.8|1965.5|1964.3|689
1668762000000|2022-11-18 09:00:00|1970.3|1969.1|1970|1968.8|1972.5|1971.3|1969.5|1968.3|1049
1668765600000|2022-11-18 10:00:00|1969.8|1968.6|1973|1971.8|1974|1972.8|1969.5|1968.3|767
1668769200000|2022-11-18 11:00:00|1973.3|1972.1|1972.5|1971.3|1973.5|1972.3|1972|1970.8|256
1668772800000|2022-11-18 12:00:00|1973|1971.8|1975|1973.8|1975.5|1974.3|1973|1971.8|499
1668776400000|2022-11-18 13:00:00|1975.5|1974.3|1976.5|1975.3|1977|1975.8|1975|1973.8|975
1668780000000|2022-11-18 14:00:00|1977|1975.8|1973|1971.8|1977|1975.8|1970.5|1969.3|988
1668783600000|2022-11-18 15:00:00|1973.3|1972.1|1971|1969.8|1974|1972.8|1969.5|1968.3|1241
1668787200000|2022-11-18 16:00:00|1971.3|1970.1|1972|1970.8|1974|1972.8|1969.5|1968.3|1915
1668790800000|2022-11-18 17:00:00|1972.3|1971.1|1971.5|1970.3|1973.5|1972.3|1969|1967.8|965
1668794400000|2022-11-18 18:00:00|1971.3|1970.1|1972|1970.8|1973.5|1972.3|1971|1969.8|164
1668798000000|2022-11-18 19:00:00|1971.8|1970.6|1973.5|1972.3|1973.5|1972.3|1971.8|1970.6|312
1668801600000|2022-11-18 20:00:00|1973.3|1972.1|1976|1974|1977|1975.8|1973|1971.8|416
1668805200000|2022-11-18 21:00:00|1975.9|1973.9|1975.3|1973.3|1976.6|1974.6|1974.6|1972.6|13
1668985200000|2022-11-20 23:00:00|1976.7|1974.7|1974.5|1973.3|1976.7|1974.7|1971.8|1969.8|991
1668988800000|2022-11-21 00:00:00|1974.3|1973.5|1970.8|1970|1976.8|1976|1970.3|1969.5|7254
1668992400000|2022-11-21 01:00:00|1970.3|1969.5|1966.8|1966|1970.8|1970|1966.3|1965.5|4873
1668996000000|2022-11-21 02:00:00|1966.3|1965.5|1967.3|1966.5|1967.8|1967|1965.8|1965|1621
1668999600000|2022-11-21 03:00:00|1967.8|1967|1970.3|1969.5|1970.8|1970|1967.8|1967|1963
1669003200000|2022-11-21 04:00:00|1969.8|1969|1969.8|1969|1971.3|1970.5|1969.8|1969|2151
1669006800000|2022-11-21 05:00:00|1970.3|1969.5|1972.3|1971.5|1972.3|1971.5|1969.8|1969|5217
1669010400000|2022-11-21 06:00:00|1972.8|1972|1973.6|1971.6|1975.7|1974|1972.8|1971.5|2968
1669014000000|2022-11-21 07:00:00|1973.5|1971.5|1972.5|1971.3|1974.6|1973.3|1971.5|1970.3|268
1669017600000|2022-11-21 08:00:00|1973|1971.8|1973.5|1972.3|1975.5|1974.3|1972.5|1971.3|908
1669021200000|2022-11-21 09:00:00|1973|1971.8|1975.5|1974.3|1976.5|1975.3|1972.5|1971.3|549
1669024800000|2022-11-21 10:00:00|1976|1974.8|1976|1974.8|1976.5|1975.3|1974.5|1973.3|429
1669028400000|2022-11-21 11:00:00|1976.5|1975.3|1975.5|1974.3|1976.5|1975.3|1975|1973.8|306
1669032000000|2022-11-21 12:00:00|1976|1974.8|1977.5|1976.3|1977.5|1976.3|1975|1973.8|502
1669035600000|2022-11-21 13:00:00|1977.3|1976.1|1979|1977.8|1979.5|1978.3|1977|1975.8|583
1669039200000|2022-11-21 14:00:00|1978.5|1977.3|1981|1979.8|1983|1981.8|1976.5|1975.3|1524
1669042800000|2022-11-21 15:00:00|1981.5|1980.3|1978.5|1977.3|1982|1980.8|1976.5|1975.3|969
1669046400000|2022-11-21 16:00:00|1978|1976.8|1979.5|1978.3|1982|1980.8|1978|1976.8|593
1669050000000|2022-11-21 17:00:00|1979.8|1978.6|1982.5|1981.3|1984|1982.8|1979.5|1978.3|549
1669053600000|2022-11-21 18:00:00|1982.8|1981.6|1983.5|1982.3|1985.5|1984.3|1982.5|1981.3|441
1669057200000|2022-11-21 19:00:00|1984|1982.8|1983.5|1982.3|1985|1983.8|1983.5|1982.3|316
1669060800000|2022-11-21 20:00:00|1983|1981.8|1983.6|1981.6|1985|1983.8|1982.5|1981.2|522
1669064400000|2022-11-21 21:00:00|1983.7|1981.7|1983.2|1981.2|1984.5|1982.5|1983.1|1981.1|13
1669068000000|2022-11-21 22:00:00|1983.4|1981.4|1983.2|1981.2|1983.6|1981.6|1983.2|1981.2|0
1669071600000|2022-11-21 23:00:00|1983.3|1981.3|1984.5|1983.3|1985|1983.8|1981.1|1979.1|1225
1669075200000|2022-11-22 00:00:00|1984.3|1983.5|1995.3|1994.5|1995.8|1995|1983.8|1983|14691
1669078800000|2022-11-22 01:00:00|1995.8|1995|1997.3|1996.5|1998.8|1998|1994.8|1994|6982
1669082400000|2022-11-22 02:00:00|1996.8|1996|1997.3|1996.5|1997.8|1997|1995.3|1994.5|3379
1669086000000|2022-11-22 03:00:00|1996.8|1996|1996.8|1996|1999.8|1999|1995.8|1995|5649
1669089600000|2022-11-22 04:00:00|1996.3|1995.5|1996.3|1995.5|1997.8|1997|1994.8|1994|4002
1669093200000|2022-11-22 05:00:00|1995.8|1995|1994.8|1994|1998.3|1997.5|1994.8|1994|10657
1669096800000|2022-11-22 06:00:00|1995.3|1994.5|1994.3|1992.3|1997.7|1996.5|1994.1|1992.1|3608
1669100400000|2022-11-22 07:00:00|1994.1|1992.1|1995|1993.8|1996.5|1995.3|1992.6|1990.6|721
1669104000000|2022-11-22 08:00:00|1995.5|1994.3|1995.5|1994.3|1996|1994.8|1991.5|1990.3|1104
1669107600000|2022-11-22 09:00:00|1996|1994.8|2001.5|2000.3|2001.5|2000.3|1995.5|1994.3|1314
1669111200000|2022-11-22 10:00:00|2001|1999.8|1998|1996.8|2001.5|2000.3|1997.5|1996.3|753
1669114800000|2022-11-22 11:00:00|1998.5|1997.3|1996|1994.8|1998.5|1997.3|1995|1993.8|620
1669118400000|2022-11-22 12:00:00|1995.8|1994.6|1997.5|1996.3|1998|1996.8|1995.8|1994.6|384
1669122000000|2022-11-22 13:00:00|1998.5|1997.3|2000.5|1999.3|2000.5|1999.3|1998|1996.8|631
1669125600000|2022-11-22 14:00:00|2001|1999.8|2001.5|2000.3|2001.8|2000.6|1997|1995.8|1185
1669129200000|2022-11-22 15:00:00|2002|2000.8|2008.5|2007.3|2010|2008.8|2001.5|2000.3|2229
1669132800000|2022-11-22 16:00:00|2008.8|2007.6|2006.5|2005.3|2009|2007.8|2005.5|2004.3|929
1669136400000|2022-11-22 17:00:00|2007|2005.8|2007.5|2006.3|2008|2006.8|2006.5|2005.3|437
1669140000000|2022-11-22 18:00:00|2008|2006.8|2009.5|2008.3|2009.5|2008.3|2007|2005.8|604
1669143600000|2022-11-22 19:00:00|2009|2007.8|2010|2008.8|2010.5|2009.3|2008.5|2007.3|743
1669147200000|2022-11-22 20:00:00|2010.5|2009.3|2014.2|2012.2|2014.6|2012.6|2010|2008.8|691
1669150800000|2022-11-22 21:00:00|2014|2012|2013.4|2011.4|2014.3|2012.3|2013.1|2011.1|7
1669154400000|2022-11-22 22:00:00|2013.3|2011.3|2013.7|2011.7|2013.7|2011.7|2013.3|2011.3|0
1669158000000|2022-11-22 23:00:00|2013.6|2011.6|2015.2|2013.2|2015.7|2013.7|2013.6|2011.6|198
1669161600000|2022-11-23 00:00:00|2015.4|2013.4|2016.6|2014.6|2018.8|2016.8|2015.2|2013.2|644
1669165200000|2022-11-23 01:00:00|2016.9|2014.9|2016.3|2014.3|2017.2|2015.2|2015.5|2013.5|455
1669168800000|2022-11-23 02:00:00|2016.2|2014.2|2016.3|2014.3|2017|2015|2015.2|2013.2|268
1669172400000|2022-11-23 03:00:00|2016.2|2014.2|2015.9|2013.9|2016.3|2014.3|2015.3|2013.3|169
1669176000000|2022-11-23 04:00:00|2015.8|2013.8|2015.9|2013.9|2016.8|2014.8|2015.6|2013.6|112
1669179600000|2022-11-23 05:00:00|2015.8|2013.8|2016.6|2014.6|2016.9|2014.9|2015.7|2013.7|148
1669183200000|2022-11-23 06:00:00|2016.8|2014.8|2016.3|2014.3|2017|2015|2015.5|2013.5|62
1669186800000|2022-11-23 07:00:00|2016.4|2014.4|2016.9|2014.9|2017.5|2015.5|2015|2013|33
1669190400000|2022-11-23 08:00:00|2017.2|2015.2|2015.8|2013.8|2017.2|2015.2|2014|2012|274
1669194000000|2022-11-23 09:00:00|2015.9|2013.9|2018|2016|2018.1|2016.1|2015.2|2013.2|239
1669197600000|2022-11-23 10:00:00|2017.9|2015.9|2017.1|2015.1|2018|2016|2016.7|2014.7|266
1669201200000|2022-11-23 11:00:00|2017.2|2015.2|2017.9|2015.9|2017.9|2015.9|2016.4|2014.4|143
1669204800000|2022-11-23 12:00:00|2017.8|2015.8|2017.6|2015.6|2018|2016|2016.8|2014.8|107
1669208400000|2022-11-23 13:00:00|2017.5|2015.5|2015|2013|2017.6|2015.6|2013.2|2011.2|272
1669212000000|2022-11-23 14:00:00|2015.3|2013.3|2018.5|2016.5|2020|2018|2014|2012|761
1669215600000|2022-11-23 15:00:00|2018.7|2016.7|2018.5|2016.5|2020.5|2018.5|2017.1|2015.1|1097
1669219200000|2022-11-23 16:00:00|2018.6|2016.6|2013.5|2011.5|2019.5|2017.5|2012.3|2010.3|719
1669222800000|2022-11-23 17:00:00|2013.4|2011.4|2011.4|2009.4|2015.3|2013.3|2010.2|2008.2|200
1669226400000|2022-11-23 18:00:00|2011.3|2009.3|2014.4|2012.4|2014.9|2012.9|2010.6|2008.6|61
1669230000000|2022-11-23 19:00:00|2014.6|2012.6|2015.9|2013.9|2018.8|2016.8|2013|2011|339
1669233600000|2022-11-23 20:00:00|2016|2014|2014.6|2012.6|2018.2|2016.2|2013.4|2011.4|315
1669237200000|2022-11-23 21:00:00|2014.5|2012.5|2014.5|2012.5|2015.3|2013.3|2014.2|2012.2|7
1669240800000|2022-11-23 22:00:00|2014.4|2012.4|2014.6|2012.6|2014.9|2012.9|2014.3|2012.3|0
1669244400000|2022-11-23 23:00:00|2014.5|2012.5|2018|2016.8|2018.5|2017.3|2013.1|2011.1|3056
1669248000000|2022-11-24 00:00:00|2017.8|2017|2020.8|2020|2022.3|2021.5|2016.3|2015.5|16232
1669251600000|2022-11-24 01:00:00|2021.3|2020.5|2020.8|2020|2022.8|2022|2018.8|2018|7952
1669255200000|2022-11-24 02:00:00|2020.3|2019.5|2025.8|2025|2025.8|2025|2019.8|2019|5648
1669258800000|2022-11-24 03:00:00|2025.3|2024.5|2021.3|2020.5|2025.3|2024.5|2021.3|2020.5|5844
1669262400000|2022-11-24 04:00:00|2021.8|2021|2021.3|2020.5|2021.8|2021|2020.8|2020|4694
1669266000000|2022-11-24 05:00:00|2020.8|2020|2018.8|2018|2021.8|2021|2018.3|2017.5|11791
1669269600000|2022-11-24 06:00:00|2018.3|2017.5|2019.7|2017.7|2021.3|2020.5|2017.8|2016.7|4110
1669273200000|2022-11-24 07:00:00|2019.8|2017.8|2019|2017.8|2021.1|2019.1|2018.5|2017.3|863
1669276800000|2022-11-24 08:00:00|2018.8|2017.6|2021|2019.8|2021.5|2020.3|2017.5|2016.3|782
1669280400000|2022-11-24 09:00:00|2021.5|2020.3|2020.5|2019.3|2022|2020.8|2020|2018.8|560
1669284000000|2022-11-24 10:00:00|2021|2019.8|2023.5|2022.3|2023.5|2022.3|2020|2018.8|2244
1669287600000|2022-11-24 11:00:00|2023|2021.8|2023|2021.8|2023.8|2022.6|2022|2020.8|1100
1669291200000|2022-11-24 12:00:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|757
1669294800000|2022-11-24 13:00:00|2022.5|2021.3|2021.5|2020.3|2022.5|2021.3|2020.5|2019.3|1016
1669298400000|2022-11-24 14:00:00|2022|2020.8|2021.5|2020.3|2022|2020.8|2020|2018.8|605
1669302000000|2022-11-24 15:00:00|2021|2019.8|2023.5|2022.3|2023.5|2022.3|2021|2019.8|614
1669305600000|2022-11-24 16:00:00|2023.3|2022.1|2024|2022.8|2024|2022.8|2022.5|2021.3|548
1669309200000|2022-11-24 17:00:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|114
1669312800000|2022-11-24 18:00:00|2023.3|2022.1|2023.3|2022.1|2023.5|2022.3|2023|2021.8|79
1669316400000|2022-11-24 19:00:00|2023.5|2022.3|2023|2021.8|2023.5|2022.3|2023|2021.8|22
1669320000000|2022-11-24 20:00:00|2022.8|2021.6|2023.4|2021.4|2024.1|2022.1|2022.5|2021.3|15
1669323600000|2022-11-24 21:00:00|2024.1|2022.1|2023.4|2021.4|2024.1|2022.1|2023.4|2021.4|9
1669330800000|2022-11-24 23:00:00|2022.6|2020.6|2021|2019.8|2024.6|2022.8|2019.5|2018.3|1851
1669334400000|2022-11-25 00:00:00|2020.8|2020|2020.3|2019.5|2021.8|2021|2014.1|2013.3|10185
1669338000000|2022-11-25 01:00:00|2020.8|2020|2020.3|2019.5|2021.8|2021|2018.3|2017.5|3247
1669341600000|2022-11-25 02:00:00|2019.8|2019|2015.8|2015|2021.3|2020.5|2014.3|2013.5|3296
1669345200000|2022-11-25 03:00:00|2015.3|2014.5|2018.8|2018|2018.8|2018|2014.8|2014|2339
1669348800000|2022-11-25 04:00:00|2018.3|2017.5|2018.3|2017.5|2018.8|2018|2017.3|2016.5|2687
1669352400000|2022-11-25 05:00:00|2017.8|2017|2018.8|2018|2019.3|2018.5|2017.8|2017|5995
1669356000000|2022-11-25 06:00:00|2019.3|2018.5|2021.8|2019.8|2022|2020|2018.8|2017.6|3576
1669359600000|2022-11-25 07:00:00|2021.7|2019.7|2020|2018.8|2022.8|2021.3|2020|2018.8|756
1669363200000|2022-11-25 08:00:00|2020.3|2019.1|2020.5|2019.3|2021.5|2020.3|2019|2017.8|589
1669366800000|2022-11-25 09:00:00|2021|2019.8|2020.5|2019.3|2023|2021.8|2019.5|2018.3|614
1669370400000|2022-11-25 10:00:00|2020|2018.8|2023.5|2022.3|2024.5|2023.3|2019.5|2018.3|410
1669374000000|2022-11-25 11:00:00|2023|2021.8|2023|2021.8|2024|2022.8|2023|2021.8|303
1669377600000|2022-11-25 12:00:00|2023.5|2022.3|2024|2022.8|2025|2023.8|2023|2021.8|555
1669381200000|2022-11-25 13:00:00|2024.5|2023.3|2022.3|2021.1|2024.5|2023.3|2021.5|2020.3|423
1669384800000|2022-11-25 14:00:00|2022.5|2021.3|2023.5|2022.3|2024.5|2023.3|2020|2018.8|1057
1669388400000|2022-11-25 15:00:00|2024|2022.8|2023|2021.8|2024.5|2023.3|2021|2019.8|1048
1669392000000|2022-11-25 16:00:00|2022.5|2021.3|2025.5|2024.3|2026|2024.8|2022.5|2021.3|750
1669395600000|2022-11-25 17:00:00|2025|2023.8|2023|2021.8|2025.5|2024.3|2022.5|2021.3|332
1669399200000|2022-11-25 18:00:00|2023.5|2022.3|2023.5|2022.3|2024.8|2023.6|2023|2021.8|344
1669402800000|2022-11-25 19:00:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2023.8|2022.6|73
1669406400000|2022-11-25 20:00:00|2024.3|2023.1|2024.4|2022.4|2025|2023.8|2024|2022.4|119
1669410000000|2022-11-25 21:00:00|2024.5|2022.5|2024.5|2022.5|2024.5|2022.5|2024.5|2022.5|10
1669590000000|2022-11-27 23:00:00|2019.1|2017.1|2017.5|2016.3|2019.4|2017.4|2014.5|2013.3|1608
1669593600000|2022-11-28 00:00:00|2017.3|2016.5|2002.8|2002|2019.8|2019|2002.3|2001.5|13184
1669597200000|2022-11-28 01:00:00|2003.3|2002.5|2001.3|2000.5|2007.3|2006.5|1997.8|1997|7095
1669600800000|2022-11-28 02:00:00|2001.8|2001|2004.8|2004|2004.8|2004|1998.8|1998|3152
1669604400000|2022-11-28 03:00:00|2004.3|2003.5|2005.3|2004.5|2005.8|2005|2003.8|2003|2789
1669608000000|2022-11-28 04:00:00|2005.8|2005|2004.8|2004|2005.8|2005|2003.3|2002.5|3657
1669611600000|2022-11-28 05:00:00|2005.3|2004.5|2003.8|2003|2005.3|2004.5|2002.8|2002|6915
1669615200000|2022-11-28 06:00:00|2003.7|2002.9|2008.3|2006.3|2008.3|2006.3|2003.7|2002.9|3358
1669618800000|2022-11-28 07:00:00|2008.1|2006.1|2006.9|2005.7|2009.1|2007.1|2006.5|2004.5|702
1669622400000|2022-11-28 08:00:00|2007.2|2006|2005.4|2004.2|2009.9|2008.7|2003.9|2002.7|1213
1669626000000|2022-11-28 09:00:00|2004.9|2003.7|2000.4|1999.2|2005.4|2004.2|1999.9|1998.7|1549
1669629600000|2022-11-28 10:00:00|1999.9|1998.7|2002.9|2001.7|2003.9|2002.7|1999.4|1998.2|784
1669633200000|2022-11-28 11:00:00|2002.4|2001.2|2004.4|2003.2|2004.4|2003.2|2002.4|2001.2|482
1669636800000|2022-11-28 12:00:00|2004.9|2003.7|2005.9|2004.7|2005.9|2004.7|2003.9|2002.7|482
1669640400000|2022-11-28 13:00:00|2005.4|2004.2|2007.9|2006.7|2007.9|2006.7|2005.4|2004.2|629
1669644000000|2022-11-28 14:00:00|2008.2|2007|2011.9|2010.7|2013.4|2012.2|2006.4|2005.2|1770
1669647600000|2022-11-28 15:00:00|2011.7|2010.5|2013.4|2012.2|2016.4|2015.2|2011.4|2010.2|2077
1669651200000|2022-11-28 16:00:00|2012.9|2011.7|2012.9|2011.7|2014.4|2013.2|2011.9|2010.7|1097
1669654800000|2022-11-28 17:00:00|2012.4|2011.2|2009.4|2008.2|2013.9|2012.7|2008.9|2007.7|784
1669658400000|2022-11-28 18:00:00|2009.7|2008.5|2007.9|2006.7|2010.9|2009.7|2007.4|2006.2|468
1669662000000|2022-11-28 19:00:00|2008.4|2007.2|2005.4|2004.2|2008.4|2007.2|2004.4|2003.2|617
1669665600000|2022-11-28 20:00:00|2005.2|2004|2003.5|2001.5|2005.7|2004.5|2001.9|2000.7|784
1669669200000|2022-11-28 21:00:00|2003.6|2001.6|2005.3|2003.3|2005.3|2003.3|2003.4|2001.4|7
1669672800000|2022-11-28 22:00:00|2005.2|2003.2|2005.2|2003.2|2005.3|2003.3|2004.8|2002.8|0
1669676400000|2022-11-28 23:00:00|2005.5|2003.5|1995.9|1994.7|2005.7|2003.7|1995.9|1994.7|2293
1669680000000|2022-11-29 00:00:00|1995.7|1994.9|1990.7|1989.9|1996.7|1995.9|1985.7|1984.9|11696
1669683600000|2022-11-29 01:00:00|1991.2|1990.4|1995.7|1994.9|1996.7|1995.9|1991.2|1990.4|4986
1669687200000|2022-11-29 02:00:00|1995.2|1994.4|1991.2|1990.4|1995.7|1994.9|1991.2|1990.4|2895
1669690800000|2022-11-29 03:00:00|1991.7|1990.9|1991.2|1990.4|1993.2|1992.4|1989.7|1988.9|4826
1669694400000|2022-11-29 04:00:00|1991.7|1990.9|1991.7|1990.9|1994.2|1993.4|1990.7|1989.9|3580
1669698000000|2022-11-29 05:00:00|1992.2|1991.4|1992.7|1991.9|1993.2|1992.4|1991.2|1990.4|5688
1669701600000|2022-11-29 06:00:00|1993.2|1992.4|1995.4|1993.4|1995.7|1993.7|1992.7|1990.7|7002
1669705200000|2022-11-29 07:00:00|1995.3|1993.3|1994.9|1993.7|1998.4|1996.4|1993.9|1992.7|1153
1669708800000|2022-11-29 08:00:00|1995.4|1994.2|1994.9|1993.7|1995.9|1994.7|1992.4|1991.2|1736
1669712400000|2022-11-29 09:00:00|1994.4|1993.2|1989.4|1988.2|1995.4|1994.2|1988.9|1987.7|843
1669716000000|2022-11-29 10:00:00|1989.6|1988.4|1991.4|1990.2|1992.9|1991.7|1989.6|1988.4|291
1669719600000|2022-11-29 11:00:00|1991.9|1990.7|1992.9|1991.7|1992.9|1991.7|1989.9|1988.7|188
1669723200000|2022-11-29 12:00:00|1992.6|1991.4|1992.9|1991.7|1993.4|1992.2|1991.9|1990.7|384
1669726800000|2022-11-29 13:00:00|1992.4|1991.2|1991.4|1990.2|1992.9|1991.7|1988.9|1987.7|464
1669730400000|2022-11-29 14:00:00|1990.9|1989.7|1992.1|1990.9|1993.4|1992.2|1990.4|1989.2|1354
1669734000000|2022-11-29 15:00:00|1991.9|1990.7|1992.4|1991.2|1993.9|1992.7|1989.9|1988.7|671
1669737600000|2022-11-29 16:00:00|1991.9|1990.7|1986.9|1985.7|1992.9|1991.7|1984.9|1983.7|1421
1669741200000|2022-11-29 17:00:00|1986.4|1985.2|1988.9|1987.7|1989.4|1988.2|1985.9|1984.7|432
1669744800000|2022-11-29 18:00:00|1988.4|1987.2|1990.4|1989.2|1990.4|1989.2|1987.4|1986.2|649
1669748400000|2022-11-29 19:00:00|1990.9|1989.7|1988.9|1987.7|1991.9|1990.7|1987.4|1986.2|449
1669752000000|2022-11-29 20:00:00|1988.4|1987.2|1989.9|1987.9|1991.5|1989.5|1987.4|1986.2|1088
1669755600000|2022-11-29 21:00:00|1989.8|1987.8|1989.6|1987.6|1990.5|1988.5|1988.9|1986.9|17
1669759200000|2022-11-29 22:00:00|1989.5|1987.5|1989.5|1987.5|1989.8|1987.8|1989.3|1987.3|0
1669762800000|2022-11-29 23:00:00|1989.4|1987.4|1983.9|1982.7|1989.5|1987.5|1983.4|1982.2|1715
1669766400000|2022-11-30 00:00:00|1983.7|1982.9|1984.2|1983.4|1987.2|1986.4|1982.2|1981.4|8614
1669770000000|2022-11-30 01:00:00|1983.7|1982.9|1980.2|1979.4|1984.7|1983.9|1976.2|1975.4|9034
1669773600000|2022-11-30 02:00:00|1980.7|1979.9|1982.2|1981.4|1982.2|1981.4|1979.7|1978.9|2752
1669777200000|2022-11-30 03:00:00|1982.7|1981.9|1982.7|1981.9|1984.7|1983.9|1981.7|1980.9|3318
1669780800000|2022-11-30 04:00:00|1983.2|1982.4|1984.2|1983.4|1985.2|1984.4|1982.7|1981.9|4574
1669784400000|2022-11-30 05:00:00|1983.7|1982.9|1984.2|1983.4|1987.2|1986.4|1982.7|1981.9|21808
1669788000000|2022-11-30 06:00:00|1983.7|1982.9|1992.6|1990.6|1993.1|1991.1|1982.7|1981.9|14595
1669791600000|2022-11-30 07:00:00|1992.5|1990.5|1991.9|1990.7|1994.5|1992.5|1990.4|1989.2|1299
1669795200000|2022-11-30 08:00:00|1992.1|1990.9|1992.4|1991.2|1994.4|1993.2|1990.6|1989.4|1508
1669798800000|2022-11-30 09:00:00|1992.9|1991.7|1991.9|1990.7|1995.4|1994.2|1990.9|1989.7|1602
1669802400000|2022-11-30 10:00:00|1992.4|1991.2|1989.9|1988.7|1993.4|1992.2|1989.9|1988.7|520
1669806000000|2022-11-30 11:00:00|1990.1|1988.9|1991.9|1990.7|1991.9|1990.7|1989.4|1988.2|621
1669809600000|2022-11-30 12:00:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|434
1669813200000|2022-11-30 13:00:00|1991.9|1990.7|1990.9|1989.7|1993.6|1992.4|1989.4|1988.2|930
1669816800000|2022-11-30 14:00:00|1990.6|1989.4|1990.1|1988.9|1992.4|1991.2|1988.9|1987.7|1818
1669820400000|2022-11-30 15:00:00|1990.4|1989.2|1986.9|1985.7|1990.9|1989.7|1986.9|1985.7|1289
1669824000000|2022-11-30 16:00:00|1987.4|1986.2|1986.9|1985.7|1989.4|1988.2|1986.4|1985.2|2923
1669827600000|2022-11-30 17:00:00|1986.4|1985.2|1982.9|1981.7|1986.9|1985.7|1981.9|1980.7|860
1669831200000|2022-11-30 18:00:00|1983.4|1982.2|1991.1|1989.9|1991.6|1990.4|1982.4|1981.2|2423
1669834800000|2022-11-30 19:00:00|1990.9|1989.7|1996.9|1995.7|1999.1|1997.9|1990.9|1989.7|2538
1669838400000|2022-11-30 20:00:00|1996.6|1995.4|2001.6|1999.6|2002.2|2000.2|1995.9|1994.7|1961
1669842000000|2022-11-30 21:00:00|2001.5|1999.5|2005.2|2003.2|2005.7|2003.7|2000.7|1998.7|55
1669845600000|2022-11-30 22:00:00|2005.3|2003.3|2004.9|2002.9|2005.4|2003.4|2004.4|2002.4|0
1669849200000|2022-11-30 23:00:00|2005.4|2003.4|2002.4|2001.2|2007.6|2005.6|1999.9|1998.7|4289
1669852800000|2022-12-01 00:00:00|2002.2|2001.4|1990.2|1989.4|2003.2|2002.4|1989.2|1988.4|18577
1669856400000|2022-12-01 01:00:00|1989.7|1988.9|1988.7|1987.9|1991.7|1990.9|1987.7|1986.9|7600
1669860000000|2022-12-01 02:00:00|1989.2|1988.4|1989.7|1988.9|1990.7|1989.9|1988.7|1987.9|3182
1669863600000|2022-12-01 03:00:00|1989.2|1988.4|1990.2|1989.4|1991.7|1990.9|1988.2|1987.4|4116
1669867200000|2022-12-01 04:00:00|1989.7|1988.9|1990.7|1989.9|1991.2|1990.4|1988.7|1987.9|3209
1669870800000|2022-12-01 05:00:00|1990.2|1989.4|1987.2|1986.4|1991.2|1990.4|1987.2|1986.4|8881
1669874400000|2022-12-01 06:00:00|1988.2|1987.4|1985.7|1983.7|1988.2|1987.4|1985.6|1983.6|7921
1669878000000|2022-12-01 07:00:00|1985.4|1983.4|1984.9|1983.7|1985.4|1983.7|1982.9|1981.6|695
1669881600000|2022-12-01 08:00:00|1985.1|1983.9|1983.9|1982.7|1985.6|1984.4|1980.4|1979.2|2008
1669885200000|2022-12-01 09:00:00|1983.6|1982.4|1984.4|1983.2|1984.9|1983.7|1982.4|1981.2|1565
1669888800000|2022-12-01 10:00:00|1984.9|1983.7|1984.9|1983.7|1986.9|1985.7|1984.4|1983.2|1491
1669892400000|2022-12-01 11:00:00|1985.1|1983.9|1984.9|1983.7|1986.4|1985.2|1984.9|1983.7|598
1669896000000|2022-12-01 12:00:00|1984.4|1983.2|1987.9|1986.7|1987.9|1986.7|1983.4|1982.2|799
1669899600000|2022-12-01 13:00:00|1987.4|1986.2|1984.4|1983.2|1988.4|1987.2|1983.4|1982.2|2418
1669903200000|2022-12-01 14:00:00|1984.9|1983.7|1981.6|1980.4|1985.6|1984.4|1980.4|1979.2|4230
1669906800000|2022-12-01 15:00:00|1982.4|1981.2|1978.9|1977.7|1983.4|1982.2|1970.9|1969.7|5551
1669910400000|2022-12-01 16:00:00|1978.4|1977.2|1970.9|1969.7|1978.4|1977.2|1970.4|1969.2|2155
1669914000000|2022-12-01 17:00:00|1971.4|1970.2|1971.4|1970.2|1972.1|1970.9|1967.4|1966.2|1862
1669917600000|2022-12-01 18:00:00|1971.1|1969.9|1970.9|1969.7|1972.9|1971.7|1966.9|1965.7|1363
1669921200000|2022-12-01 19:00:00|1970.4|1969.2|1972.4|1971.2|1973.4|1972.2|1969.4|1968.2|691
1669924800000|2022-12-01 20:00:00|1972.1|1970.9|1970.2|1968.2|1972.9|1971.7|1969.9|1968.1|1301
1669928400000|2022-12-01 21:00:00|1970.1|1968.1|1969.3|1967.3|1970.3|1968.3|1969.1|1967.1|11
1669932000000|2022-12-01 22:00:00|1969.5|1967.5|1969.6|1967.6|1969.8|1967.8|1969.4|1967.4|0
1669935600000|2022-12-01 23:00:00|1969.5|1967.5|1970.4|1969.2|1972.4|1971.2|1967.9|1965.9|1920
1669939200000|2022-12-02 00:00:00|1970.2|1969.4|1952.2|1951.4|1970.2|1969.4|1949.7|1948.9|21139
1669942800000|2022-12-02 01:00:00|1951.7|1950.9|1945.7|1944.9|1953.2|1952.4|1945.2|1944.4|9931
1669946400000|2022-12-02 02:00:00|1946.2|1945.4|1948.2|1947.4|1949.2|1948.4|1945.2|1944.4|5811
1669950000000|2022-12-02 03:00:00|1947.7|1946.9|1953.2|1952.4|1954.2|1953.4|1947.7|1946.9|5612
1669953600000|2022-12-02 04:00:00|1952.7|1951.9|1955.2|1954.4|1956.2|1955.4|1951.7|1950.9|4812
1669957200000|2022-12-02 05:00:00|1955.7|1954.9|1953.2|1952.4|1955.7|1954.9|1952.7|1951.9|13364
1669960800000|2022-12-02 06:00:00|1952.7|1951.9|1953.6|1951.6|1953.8|1952.9|1950.7|1949.3|7418
1669964400000|2022-12-02 07:00:00|1953.7|1951.7|1950.4|1949.2|1955.4|1954.2|1950.4|1949.2|1378
1669968000000|2022-12-02 08:00:00|1950.9|1949.7|1947.4|1946.2|1950.9|1949.7|1945.9|1944.7|1391
1669971600000|2022-12-02 09:00:00|1947.9|1946.7|1947.4|1946.2|1948.4|1947.2|1944.9|1943.7|776
1669975200000|2022-12-02 10:00:00|1947.1|1945.9|1947.4|1946.2|1948.9|1947.7|1946.4|1945.2|651
1669978800000|2022-12-02 11:00:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1945.4|1944.2|377
1669982400000|2022-12-02 12:00:00|1947.1|1945.9|1949.4|1948.2|1949.4|1948.2|1945.4|1944.2|689
1669986000000|2022-12-02 13:00:00|1948.9|1947.7|1940.9|1939.7|1950.4|1949.2|1931.9|1930.7|4093
1669989600000|2022-12-02 14:00:00|1941.4|1940.2|1952.4|1951.2|1952.4|1951.2|1937.9|1936.7|2704
1669993200000|2022-12-02 15:00:00|1951.9|1950.7|1951.9|1950.7|1954.9|1953.7|1949.4|1948.2|1954
1669996800000|2022-12-02 16:00:00|1952.1|1950.9|1954.4|1953.2|1956.4|1955.2|1949.9|1948.7|1389
1670000400000|2022-12-02 17:00:00|1954.1|1952.9|1949.4|1948.2|1954.4|1953.2|1949.1|1947.9|593
1670004000000|2022-12-02 18:00:00|1949.6|1948.4|1949.9|1948.7|1950.9|1949.7|1947.9|1946.7|299
1670007600000|2022-12-02 19:00:00|1949.4|1948.2|1952.9|1951.7|1952.9|1951.7|1947.9|1946.7|512
1670011200000|2022-12-02 20:00:00|1952.6|1951.4|1949.3|1947.3|1954.4|1953.2|1948.6|1946.9|981
1670014800000|2022-12-02 21:00:00|1949.2|1947.2|1945.4|1943.4|1949.2|1947.2|1944.9|1942.9|9
1670194800000|2022-12-04 23:00:00|1946.2|1944.2|1951.9|1950.7|1954.4|1953.2|1942.6|1940.6|1623
1670198400000|2022-12-05 00:00:00|1951.7|1950.9|1946.2|1945.4|1954.2|1953.4|1946.2|1945.4|10336
1670202000000|2022-12-05 01:00:00|1945.9|1945.1|1944.2|1943.4|1946.7|1945.9|1942.2|1941.4|6608
1670205600000|2022-12-05 02:00:00|1944.7|1943.9|1941.7|1940.9|1946.7|1945.9|1941.7|1940.9|3261
1670209200000|2022-12-05 03:00:00|1942.2|1941.4|1944.7|1943.9|1945.7|1944.9|1941.2|1940.4|3207
1670212800000|2022-12-05 04:00:00|1944.2|1943.4|1944.2|1943.4|1945.2|1944.4|1942.7|1941.9|3235
1670216400000|2022-12-05 05:00:00|1943.7|1942.9|1948.2|1947.4|1948.7|1947.9|1942.7|1941.9|10089
1670220000000|2022-12-05 06:00:00|1947.7|1946.9|1950.1|1948.1|1950.7|1948.7|1946.7|1945.9|4720
1670223600000|2022-12-05 07:00:00|1949.9|1947.9|1949.4|1948.2|1950.4|1949.2|1947.8|1945.8|458
1670227200000|2022-12-05 08:00:00|1949.9|1948.7|1951.4|1950.2|1951.4|1950.2|1945.9|1944.7|1459
1670230800000|2022-12-05 09:00:00|1950.9|1949.7|1947.4|1946.2|1951.4|1950.2|1946.4|1945.2|1253
1670234400000|2022-12-05 10:00:00|1946.9|1945.7|1945.9|1944.7|1947.9|1946.7|1945.4|1944.2|602
1670238000000|2022-12-05 11:00:00|1946.4|1945.2|1945.9|1944.7|1947.4|1946.2|1944.9|1943.7|1019
1670241600000|2022-12-05 12:00:00|1945.4|1944.2|1943.9|1942.7|1945.9|1944.7|1943.4|1942.2|701
1670245200000|2022-12-05 13:00:00|1944.4|1943.2|1944.9|1943.7|1946.9|1945.7|1942.9|1941.7|795
1670248800000|2022-12-05 14:00:00|1944.4|1943.2|1947.9|1946.7|1950.9|1949.7|1944.4|1943.2|1847
1670252400000|2022-12-05 15:00:00|1945.9|1944.7|1949.4|1948.2|1949.4|1948.2|1943.9|1942.7|1950
1670256000000|2022-12-05 16:00:00|1949.9|1948.7|1945.9|1944.7|1950.9|1949.7|1945.4|1944.2|1176
1670259600000|2022-12-05 17:00:00|1945.4|1944.2|1942.9|1941.7|1946.9|1945.7|1942.4|1941.2|496
1670263200000|2022-12-05 18:00:00|1942.4|1941.2|1939.4|1938.2|1943.9|1942.7|1939.4|1938.2|742
1670266800000|2022-12-05 19:00:00|1938.9|1937.7|1938.9|1937.7|1940.4|1939.2|1936.9|1935.7|306
1670270400000|2022-12-05 20:00:00|1939.4|1938.2|1940.7|1938.7|1941.9|1939.9|1937.4|1936.2|531
1670274000000|2022-12-05 21:00:00|1941.2|1939.2|1941.7|1939.7|1942|1940|1940|1938|6
1670277600000|2022-12-05 22:00:00|1941.6|1939.6|1941.8|1939.8|1941.9|1939.9|1941.5|1939.5|0
1670281200000|2022-12-05 23:00:00|1941.5|1939.5|1938.9|1937.7|1944.1|1942.1|1938.9|1937.7|1134
1670284800000|2022-12-06 00:00:00|1938.7|1937.9|1949.2|1948.4|1952.2|1951.4|1938.7|1937.9|7102
1670288400000|2022-12-06 01:00:00|1949.4|1948.6|1947.2|1946.4|1950.2|1949.4|1946.2|1945.4|4191
1670292000000|2022-12-06 02:00:00|1947.7|1946.9|1952.2|1951.4|1952.2|1951.4|1946.7|1945.9|2510
1670295600000|2022-12-06 03:00:00|1952.7|1951.9|1953.2|1952.4|1953.7|1952.9|1950.7|1949.9|2530
1670299200000|2022-12-06 04:00:00|1952.7|1951.9|1951.2|1950.4|1952.7|1951.9|1950.2|1949.4|2703
1670302800000|2022-12-06 05:00:00|1951.7|1950.9|1950.7|1949.9|1952.7|1951.9|1949.7|1948.9|5050
1670306400000|2022-12-06 06:00:00|1950.2|1949.4|1948.2|1946.2|1951.2|1950.4|1947.3|1945.3|3525
1670310000000|2022-12-06 07:00:00|1948.1|1946.1|1947.9|1946.7|1948.9|1947.7|1947.2|1945.2|471
1670313600000|2022-12-06 08:00:00|1947.4|1946.2|1950.4|1949.2|1951.9|1950.7|1946.4|1945.2|1337
1670317200000|2022-12-06 09:00:00|1949.9|1948.7|1947.4|1946.2|1950.4|1949.2|1946.9|1945.7|618
1670320800000|2022-12-06 10:00:00|1947.1|1945.9|1944.9|1943.7|1948.4|1947.2|1943.4|1942.2|581
1670324400000|2022-12-06 11:00:00|1944.6|1943.4|1943.4|1942.2|1944.9|1943.7|1941.9|1940.7|416
1670328000000|2022-12-06 12:00:00|1943.1|1941.9|1943.4|1942.2|1944.4|1943.2|1942.4|1941.2|316
1670331600000|2022-12-06 13:00:00|1943.1|1941.9|1943.9|1942.7|1943.9|1942.7|1940.9|1939.7|293
1670335200000|2022-12-06 14:00:00|1943.4|1942.2|1939.9|1938.7|1945.9|1944.7|1938.4|1937.2|767
1670338800000|2022-12-06 15:00:00|1940.4|1939.2|1937.4|1936.2|1940.9|1939.7|1933.4|1932.2|1420
1670342400000|2022-12-06 16:00:00|1936.9|1935.7|1935.9|1934.7|1937.9|1936.7|1933.9|1932.7|1197
1670346000000|2022-12-06 17:00:00|1936.1|1934.9|1932.4|1931.2|1937.4|1936.2|1931.9|1930.7|641
1670349600000|2022-12-06 18:00:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1929.4|1928.2|561
1670353200000|2022-12-06 19:00:00|1932.6|1931.4|1932.4|1931.2|1933.4|1932.2|1929.9|1928.7|705
1670356800000|2022-12-06 20:00:00|1932.6|1931.4|1937.2|1935.2|1937.7|1936.2|1930.9|1929.7|1101
1670360400000|2022-12-06 21:00:00|1937|1935|1937.8|1935.8|1938.4|1936.4|1936.5|1934.5|18
1670364000000|2022-12-06 22:00:00|1937.9|1935.9|1937.7|1935.7|1938.1|1936.1|1937.5|1935.5|0
1670367600000|2022-12-06 23:00:00|1937.8|1935.8|1937.4|1936.2|1940.2|1938.2|1933.9|1932.7|1389
1670371200000|2022-12-07 00:00:00|1937.2|1936.4|1948.7|1947.9|1950.7|1949.9|1937.2|1936.4|4681
1670374800000|2022-12-07 01:00:00|1949.2|1948.4|1952.2|1951.4|1954.7|1953.9|1947.2|1946.4|1755
1670378400000|2022-12-07 02:00:00|1951.7|1950.9|1951.2|1950.4|1953.7|1952.9|1950.7|1949.9|780
1670382000000|2022-12-07 03:00:00|1950.7|1949.9|1952.7|1951.9|1952.9|1952.1|1949.7|1948.9|1256
1670385600000|2022-12-07 04:00:00|1952.2|1951.4|1952.7|1951.9|1953.7|1952.9|1951.7|1950.9|1064
1670389200000|2022-12-07 05:00:00|1952.2|1951.4|1949.2|1948.4|1952.7|1951.9|1948.7|1947.9|4235
1670392800000|2022-12-07 06:00:00|1948.7|1947.9|1947.5|1945.5|1949.7|1948.9|1945.7|1944.1|1648
1670396400000|2022-12-07 07:00:00|1947.4|1945.4|1945.6|1944.4|1948.9|1946.9|1944.7|1942.7|203
1670400000000|2022-12-07 08:00:00|1945.9|1944.7|1947.9|1946.7|1948.9|1947.7|1944.9|1943.7|395
1670403600000|2022-12-07 09:00:00|1948.1|1946.9|1945.4|1944.2|1948.9|1947.7|1944.6|1943.4|115
1670407200000|2022-12-07 10:00:00|1945.6|1944.4|1947.1|1945.9|1947.4|1946.2|1944.9|1943.7|95
1670410800000|2022-12-07 11:00:00|1947.4|1946.2|1945.4|1944.2|1947.9|1946.7|1944.4|1943.2|156
1670414400000|2022-12-07 12:00:00|1945.6|1944.4|1942.1|1940.9|1945.9|1944.7|1941.4|1940.2|203
1670418000000|2022-12-07 13:00:00|1941.9|1940.7|1942.9|1941.7|1944.4|1943.2|1941.4|1940.2|281
1670421600000|2022-12-07 14:00:00|1943.4|1942.2|1939.4|1938.2|1945.9|1944.7|1939.4|1938.2|595
1670425200000|2022-12-07 15:00:00|1938.9|1937.7|1945.9|1944.7|1947.4|1946.2|1937.9|1936.7|320
1670428800000|2022-12-07 16:00:00|1946.4|1945.2|1941.9|1940.7|1947.9|1946.7|1939.1|1937.9|304
1670432400000|2022-12-07 17:00:00|1942.1|1940.9|1941.6|1940.4|1942.6|1941.4|1938.9|1937.7|84
1670436000000|2022-12-07 18:00:00|1941.4|1940.2|1938.9|1937.7|1942.4|1941.2|1938.4|1937.2|113
1670439600000|2022-12-07 19:00:00|1939.1|1937.9|1938.9|1937.7|1940.6|1939.4|1937.1|1935.9|28
1670443200000|2022-12-07 20:00:00|1938.6|1937.4|1940.5|1938.5|1942.7|1940.9|1938.4|1937.2|542
1670446800000|2022-12-07 21:00:00|1940.4|1938.4|1941.5|1939.5|1941.8|1939.8|1939.4|1937.4|4
1670450400000|2022-12-07 22:00:00|1941.6|1939.6|1941.7|1939.7|1941.7|1939.7|1941.3|1939.3|0
1670454000000|2022-12-07 23:00:00|1941.9|1939.9|1942.9|1941.7|1943.1|1941.9|1938.9|1937.7|137
1670457600000|2022-12-08 00:00:00|1942.7|1941.9|1930.7|1929.9|1944.7|1943.9|1929.2|1928.4|1924
1670461200000|2022-12-08 01:00:00|1930.9|1930.1|1933.7|1932.9|1935.4|1934.6|1929.4|1928.6|940
1670464800000|2022-12-08 02:00:00|1933.4|1932.6|1937.7|1936.9|1938.7|1937.9|1932.7|1931.9|437
1670468400000|2022-12-08 03:00:00|1938.2|1937.4|1940.2|1939.4|1941.2|1940.4|1937.4|1936.6|250
1670472000000|2022-12-08 04:00:00|1940.7|1939.9|1940.2|1939.4|1943.7|1942.9|1939.9|1939.1|1373
1670475600000|2022-12-08 05:00:00|1939.7|1938.9|1941.2|1940.4|1941.7|1940.9|1938.7|1937.9|6822
1670479200000|2022-12-08 06:00:00|1940.7|1939.9|1942.2|1940.2|1942.5|1940.5|1939.7|1938.4|2686
1670482800000|2022-12-08 07:00:00|1942.1|1940.1|1943.9|1942.7|1944.9|1943.7|1942|1940|616
1670486400000|2022-12-08 08:00:00|1943.4|1942.2|1944.4|1943.2|1945.4|1944.2|1942.4|1941.2|774
1670490000000|2022-12-08 09:00:00|1944.1|1942.9|1942.9|1941.7|1945.9|1944.7|1942.4|1941.2|534
1670493600000|2022-12-08 10:00:00|1943.4|1942.2|1941.9|1940.7|1943.9|1942.7|1940.4|1939.2|528
1670497200000|2022-12-08 11:00:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1939.9|1938.7|882
1670500800000|2022-12-08 12:00:00|1940.9|1939.7|1943.4|1942.2|1944.4|1943.2|1940.4|1939.2|449
1670504400000|2022-12-08 13:00:00|1943.9|1942.7|1945.4|1944.2|1946.4|1945.2|1942.9|1941.7|863
1670508000000|2022-12-08 14:00:00|1944.9|1943.7|1946.9|1945.7|1947.4|1946.2|1939.9|1938.7|2498
1670511600000|2022-12-08 15:00:00|1947.1|1945.9|1949.9|1948.7|1950.9|1949.7|1946.4|1945.2|1242
1670515200000|2022-12-08 16:00:00|1950.4|1949.2|1946.4|1945.2|1950.9|1949.7|1946.4|1945.2|923
1670518800000|2022-12-08 17:00:00|1945.9|1944.7|1947.9|1946.7|1948.4|1947.2|1945.4|1944.2|403
1670522400000|2022-12-08 18:00:00|1948.4|1947.2|1950.4|1949.2|1951.9|1950.7|1947.9|1946.7|575
1670526000000|2022-12-08 19:00:00|1949.9|1948.7|1949.9|1948.7|1950.9|1949.7|1946.4|1945.2|582
1670529600000|2022-12-08 20:00:00|1949.6|1948.4|1952.4|1950.4|1952.6|1950.7|1948.4|1947.2|889
1670533200000|2022-12-08 21:00:00|1952.2|1950.2|1950.8|1948.8|1952.6|1950.6|1950.7|1948.7|30
1670536800000|2022-12-08 22:00:00|1950.9|1948.9|1951.1|1949.1|1951.4|1949.4|1950.7|1948.7|0
1670540400000|2022-12-08 23:00:00|1951|1949|1948.4|1947.2|1953.9|1952.7|1948.4|1946.7|1802
1670544000000|2022-12-09 00:00:00|1948.2|1947.4|1964.9|1964.1|1965.9|1965.1|1943.7|1942.9|15641
1670547600000|2022-12-09 01:00:00|1965.4|1964.6|1962.4|1961.6|1965.4|1964.6|1959.4|1958.6|4649
1670551200000|2022-12-09 02:00:00|1962.9|1962.1|1965.4|1964.6|1965.9|1965.1|1961.4|1960.6|3326
1670554800000|2022-12-09 03:00:00|1964.9|1964.1|1962.9|1962.1|1965.9|1965.1|1962.4|1961.6|2873
1670558400000|2022-12-09 04:00:00|1963.4|1962.6|1962.9|1962.1|1963.9|1963.1|1962.4|1961.6|2796
1670562000000|2022-12-09 05:00:00|1963.4|1962.6|1960.4|1959.6|1964.4|1963.6|1960.4|1959.6|8616
1670565600000|2022-12-09 06:00:00|1960.9|1960.1|1962.3|1960.3|1963.3|1962.1|1960.9|1959.3|3816
1670569200000|2022-12-09 07:00:00|1962.2|1960.2|1962.6|1961.4|1964.1|1962.9|1961|1959|573
1670572800000|2022-12-09 08:00:00|1962.8|1961.6|1959.6|1958.4|1963.1|1961.9|1959.1|1957.9|754
1670576400000|2022-12-09 09:00:00|1959.3|1958.1|1958.6|1957.4|1960.1|1958.9|1957.6|1956.4|592
1670580000000|2022-12-09 10:00:00|1958.3|1957.1|1960.6|1959.4|1961.1|1959.9|1958.1|1956.9|438
1670583600000|2022-12-09 11:00:00|1961.1|1959.9|1959.8|1958.6|1962.1|1960.9|1959.6|1958.4|402
1670587200000|2022-12-09 12:00:00|1960.1|1958.9|1961.8|1960.6|1962.6|1961.4|1958.6|1957.4|292
1670590800000|2022-12-09 13:00:00|1961.6|1960.4|1957.1|1955.9|1962.1|1960.9|1953.6|1952.4|1015
1670594400000|2022-12-09 14:00:00|1957.3|1956.1|1962.8|1961.6|1962.8|1961.6|1954.6|1953.4|1485
1670598000000|2022-12-09 15:00:00|1963.6|1962.4|1967.1|1965.9|1967.1|1965.9|1960.6|1959.4|1131
1670601600000|2022-12-09 16:00:00|1966.8|1965.6|1968.6|1967.4|1969.1|1967.9|1965.6|1964.4|684
1670605200000|2022-12-09 17:00:00|1969.1|1967.9|1967.1|1965.9|1969.1|1967.9|1966.6|1965.4|331
1670608800000|2022-12-09 18:00:00|1966.8|1965.6|1964.1|1962.9|1967.1|1965.9|1963.1|1961.9|297
1670612400000|2022-12-09 19:00:00|1963.6|1962.4|1965.6|1964.4|1966.1|1964.9|1962.1|1960.9|429
1670616000000|2022-12-09 20:00:00|1965.8|1964.6|1957.7|1955.7|1966.1|1964.9|1957.4|1955.4|849
1670619600000|2022-12-09 21:00:00|1957.6|1955.6|1954.9|1952.9|1958|1956|1954.8|1952.8|6
1670799600000|2022-12-11 23:00:00|1955.4|1953.4|1951.1|1949.9|1956.1|1954.9|1951.1|1949.9|1651
1670803200000|2022-12-12 00:00:00|1950.9|1950.1|1957.9|1957.1|1957.9|1957.1|1950.9|1950.1|7466
1670806800000|2022-12-12 01:00:00|1957.6|1956.8|1959.9|1959.1|1959.9|1959.1|1956.9|1956.1|2833
1670810400000|2022-12-12 02:00:00|1959.4|1958.6|1957.9|1957.1|1959.4|1958.6|1957.4|1956.6|1484
1670814000000|2022-12-12 03:00:00|1957.4|1956.6|1956.9|1956.1|1958.9|1958.1|1956.9|1956.1|1837
1670817600000|2022-12-12 04:00:00|1957.4|1956.6|1958.4|1957.6|1958.9|1958.1|1956.9|1956.1|2006
1670821200000|2022-12-12 05:00:00|1958.9|1958.1|1956.4|1955.6|1959.4|1958.6|1956.4|1955.6|5957
1670824800000|2022-12-12 06:00:00|1957.4|1956.6|1957.6|1955.6|1957.9|1957.1|1956.4|1954.6|3123
1670828400000|2022-12-12 07:00:00|1957.5|1955.5|1955.6|1954.4|1957.7|1955.9|1955.6|1954.4|386
1670832000000|2022-12-12 08:00:00|1956.1|1954.9|1954.6|1953.4|1956.1|1954.9|1953.6|1952.4|906
1670835600000|2022-12-12 09:00:00|1954.1|1952.9|1957.1|1955.9|1957.6|1956.4|1953.6|1952.4|832
1670839200000|2022-12-12 10:00:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1955.6|1954.4|402
1670842800000|2022-12-12 11:00:00|1956.6|1955.4|1956.6|1955.4|1957.6|1956.4|1956.6|1955.4|220
1670846400000|2022-12-12 12:00:00|1957.1|1955.9|1958.1|1956.9|1958.1|1956.9|1955.6|1954.4|562
1670850000000|2022-12-12 13:00:00|1958.3|1957.1|1959.6|1958.4|1960.6|1959.4|1958.1|1956.9|1135
1670853600000|2022-12-12 14:00:00|1960.1|1958.9|1962.1|1960.9|1962.1|1960.9|1959.6|1958.4|1985
1670857200000|2022-12-12 15:00:00|1961.8|1960.6|1961.6|1960.4|1963.6|1962.4|1960.6|1959.4|1245
1670860800000|2022-12-12 16:00:00|1962.1|1960.9|1964.6|1963.4|1965.1|1963.9|1961.6|1960.4|772
1670864400000|2022-12-12 17:00:00|1964.1|1962.9|1965.6|1964.4|1966.1|1964.9|1964.1|1962.9|304
1670868000000|2022-12-12 18:00:00|1966.1|1964.9|1967.1|1965.9|1968.1|1966.9|1964.6|1963.4|453
1670871600000|2022-12-12 19:00:00|1966.8|1965.6|1969.6|1968.4|1970.1|1968.9|1965.6|1964.4|521
1670875200000|2022-12-12 20:00:00|1970.1|1968.9|1974.9|1972.9|1974.9|1972.9|1970.1|1968.9|1181
1670878800000|2022-12-12 21:00:00|1974.8|1972.8|1972.7|1970.7|1974.9|1972.9|1971.8|1969.8|137
1670882400000|2022-12-12 22:00:00|1972.5|1970.5|1973|1971|1973.3|1971.3|1972.2|1970.2|0
1670886000000|2022-12-12 23:00:00|1973.3|1971.3|1973.6|1972.4|1974.8|1972.9|1971.8|1970|1410
1670889600000|2022-12-13 00:00:00|1973.4|1972.6|1968.9|1968.1|1976.9|1976.1|1967.4|1966.6|7143
1670893200000|2022-12-13 01:00:00|1968.6|1967.8|1966.9|1966.1|1968.9|1968.1|1964.9|1964.1|3205
1670896800000|2022-12-13 02:00:00|1966.4|1965.6|1965.9|1965.1|1968.4|1967.6|1965.9|1965.1|1670
1670900400000|2022-12-13 03:00:00|1965.4|1964.6|1964.9|1964.1|1965.9|1965.1|1964.4|1963.6|2831
1670904000000|2022-12-13 04:00:00|1964.4|1963.6|1966.9|1966.1|1967.4|1966.6|1964.4|1963.6|2370
1670907600000|2022-12-13 05:00:00|1967.4|1966.6|1966.4|1965.6|1968.4|1967.6|1966.4|1965.6|7317
1670911200000|2022-12-13 06:00:00|1966.9|1966.1|1968|1966|1968.2|1966.6|1965.9|1964.6|2977
1670914800000|2022-12-13 07:00:00|1968.1|1966.1|1967.1|1965.9|1969.9|1967.9|1966.1|1964.9|474
1670918400000|2022-12-13 08:00:00|1967.6|1966.4|1969.6|1968.4|1969.8|1968.6|1966.1|1964.9|1132
1670922000000|2022-12-13 09:00:00|1969.8|1968.6|1970.3|1969.1|1972.6|1971.4|1968.1|1966.9|857
1670925600000|2022-12-13 10:00:00|1970.1|1968.9|1973.1|1971.9|1973.1|1971.9|1969.1|1967.9|726
1670929200000|2022-12-13 11:00:00|1972.8|1971.6|1972.1|1970.9|1973.6|1972.4|1971.6|1970.4|527
1670932800000|2022-12-13 12:00:00|1971.8|1970.6|1971.6|1970.4|1972.1|1970.9|1970.6|1969.4|903
1670936400000|2022-12-13 13:00:00|1971.3|1970.1|1982.6|1981.4|1985.6|1984.4|1970.1|1968.9|2938
1670940000000|2022-12-13 14:00:00|1983.1|1981.9|1983.6|1982.4|1986.3|1985.1|1978.6|1977.4|1851
1670943600000|2022-12-13 15:00:00|1984.1|1982.9|1973.6|1972.4|1984.1|1982.9|1971.6|1970.4|2153
1670947200000|2022-12-13 16:00:00|1973.8|1972.6|1972.6|1971.4|1976.1|1974.9|1970.6|1969.4|1520
1670950800000|2022-12-13 17:00:00|1972.1|1970.9|1968.6|1967.4|1973.6|1972.4|1966.3|1965.1|1224
1670954400000|2022-12-13 18:00:00|1969.1|1967.9|1973.1|1971.9|1973.6|1972.4|1968.3|1967.1|784
1670958000000|2022-12-13 19:00:00|1972.8|1971.6|1971.3|1970.1|1977.1|1975.9|1970.1|1968.9|800
1670961600000|2022-12-13 20:00:00|1971.6|1970.4|1972.7|1970.7|1976.1|1974.9|1967.3|1966.1|788
1670965200000|2022-12-13 21:00:00|1972.4|1970.4|1971.7|1969.7|1973.9|1971.9|1971.1|1969.1|16
1670968800000|2022-12-13 22:00:00|1971.8|1969.8|1971.8|1969.8|1971.9|1969.9|1971.6|1969.6|0
1670972400000|2022-12-13 23:00:00|1972|1970|1970.1|1968.9|1975.2|1973.2|1969.6|1968.4|1284
1670976000000|2022-12-14 00:00:00|1969.9|1969.1|1972.9|1972.1|1972.9|1972.1|1966.9|1966.1|6633
1670979600000|2022-12-14 01:00:00|1972.4|1971.6|1974.9|1974.1|1975.4|1974.6|1971.9|1971.1|2813
1670983200000|2022-12-14 02:00:00|1975.4|1974.6|1975.4|1974.6|1975.9|1975.1|1973.4|1972.6|2129
1670986800000|2022-12-14 03:00:00|1974.9|1974.1|1976.4|1975.6|1977.9|1977.1|1974.4|1973.6|2744
1670990400000|2022-12-14 04:00:00|1976.9|1976.1|1975.9|1975.1|1976.9|1976.1|1975.9|1975.1|1887
1670994000000|2022-12-14 05:00:00|1976.4|1975.6|1977.4|1976.6|1977.9|1977.1|1975.9|1975.1|6753
1670997600000|2022-12-14 06:00:00|1976.9|1976.1|1974.3|1972.3|1977.4|1976.6|1973.6|1971.6|4201
1671001200000|2022-12-14 07:00:00|1974.2|1972.2|1973.6|1972.4|1975.1|1973.9|1972.9|1970.9|536
1671004800000|2022-12-14 08:00:00|1973.1|1971.9|1972.1|1970.9|1974.1|1972.9|1971.1|1969.9|876
1671008400000|2022-12-14 09:00:00|1971.6|1970.4|1973.6|1972.4|1973.6|1972.4|1970.6|1969.4|1763
1671012000000|2022-12-14 10:00:00|1973.1|1971.9|1972.1|1970.9|1973.6|1972.4|1970.1|1968.9|920
1671015600000|2022-12-14 11:00:00|1971.6|1970.4|1972.6|1971.4|1973.1|1971.9|1970.1|1968.9|386
1671019200000|2022-12-14 12:00:00|1973.1|1971.9|1971.1|1969.9|1973.6|1972.4|1970.6|1969.4|462
1671022800000|2022-12-14 13:00:00|1970.8|1969.6|1972.6|1971.4|1973.1|1971.9|1970.1|1968.9|561
1671026400000|2022-12-14 14:00:00|1973.1|1971.9|1973.1|1971.9|1974.1|1972.9|1971.1|1969.9|1662
1671030000000|2022-12-14 15:00:00|1972.6|1971.4|1973.1|1971.9|1973.6|1972.4|1971.1|1969.9|950
1671033600000|2022-12-14 16:00:00|1973.6|1972.4|1975.1|1973.9|1975.6|1974.4|1973.1|1971.9|680
1671037200000|2022-12-14 17:00:00|1975.6|1974.4|1974.6|1973.4|1975.6|1974.4|1973.6|1972.4|388
1671040800000|2022-12-14 18:00:00|1974.1|1972.9|1974.3|1973.1|1978.1|1976.9|1974.1|1972.9|616
1671044400000|2022-12-14 19:00:00|1972.3|1971.1|1964.1|1962.9|1972.3|1971.1|1960.6|1959.4|2860
1671048000000|2022-12-14 20:00:00|1963.8|1962.6|1963.5|1961.5|1974.6|1973.4|1962.6|1961.4|1344
1671051600000|2022-12-14 21:00:00|1963.4|1961.4|1967.1|1965.1|1967.7|1965.7|1963.1|1961.1|5
1671055200000|2022-12-14 22:00:00|1967.2|1965.2|1966.8|1964.8|1967.3|1965.3|1966.4|1964.4|0
1671058800000|2022-12-14 23:00:00|1966.7|1964.7|1967.1|1965.9|1968.1|1966.9|1964.6|1962.6|1076
1671062400000|2022-12-15 00:00:00|1966.9|1966.1|1979.4|1978.6|1979.4|1978.6|1966.4|1965.6|6951
1671066000000|2022-12-15 01:00:00|1978.9|1978.1|1975.9|1975.1|1979.4|1978.6|1974.9|1974.1|3520
1671069600000|2022-12-15 02:00:00|1976.4|1975.6|1973.4|1972.6|1977.9|1977.1|1972.9|1972.1|2565
1671073200000|2022-12-15 03:00:00|1972.9|1972.1|1974.4|1973.6|1975.9|1975.1|1972.4|1971.6|2707
1671076800000|2022-12-15 04:00:00|1974.1|1973.3|1972.9|1972.1|1974.4|1973.6|1972.9|1972.1|2348
1671080400000|2022-12-15 05:00:00|1972.4|1971.6|1972.9|1972.1|1973.9|1973.1|1972.4|1971.6|4858
1671084000000|2022-12-15 06:00:00|1973.4|1972.6|1971.6|1969.6|1973.7|1972.6|1971|1969|3938
1671087600000|2022-12-15 07:00:00|1971.4|1969.4|1968.6|1967.4|1971.6|1970.4|1968.1|1966.9|517
1671091200000|2022-12-15 08:00:00|1969.1|1967.9|1968.1|1966.9|1970.3|1969.1|1966.1|1964.9|997
1671094800000|2022-12-15 09:00:00|1967.8|1966.6|1966.6|1965.4|1968.1|1966.9|1964.6|1963.4|859
1671098400000|2022-12-15 10:00:00|1966.1|1964.9|1966.1|1964.9|1967.1|1965.9|1965.1|1963.9|918
1671102000000|2022-12-15 11:00:00|1966.6|1965.4|1966.6|1965.4|1967.1|1965.9|1966.1|1964.9|453
1671105600000|2022-12-15 12:00:00|1966.1|1964.9|1966.1|1964.9|1966.6|1965.4|1964.1|1962.9|265
1671109200000|2022-12-15 13:00:00|1966.6|1965.4|1960.6|1959.4|1966.6|1965.4|1958.6|1957.4|1513
1671112800000|2022-12-15 14:00:00|1960.1|1958.9|1953.6|1952.4|1962.1|1960.9|1952.6|1951.4|2485
1671116400000|2022-12-15 15:00:00|1953.3|1952.1|1954.6|1953.4|1956.8|1955.6|1952.1|1950.9|1966
1671120000000|2022-12-15 16:00:00|1955.1|1953.9|1953.1|1951.9|1955.6|1954.4|1951.6|1950.4|1267
1671123600000|2022-12-15 17:00:00|1952.8|1951.6|1953.1|1951.9|1956.1|1954.9|1952.6|1951.4|375
1671127200000|2022-12-15 18:00:00|1952.6|1951.4|1950.1|1948.9|1953.1|1951.9|1949.1|1947.9|535
1671130800000|2022-12-15 19:00:00|1950.3|1949.1|1953.6|1952.4|1954.1|1952.9|1948.6|1947.4|880
1671134400000|2022-12-15 20:00:00|1953.8|1952.6|1952.2|1950.2|1955.1|1953.9|1951.6|1949.6|607
1671138000000|2022-12-15 21:00:00|1952.5|1950.5|1951.7|1949.7|1953.6|1951.6|1950.8|1948.8|9
1671141600000|2022-12-15 22:00:00|1951.8|1949.8|1951.1|1949.1|1951.9|1949.9|1950.9|1948.9|0
1671145200000|2022-12-15 23:00:00|1950.9|1948.9|1954.1|1952.9|1954.1|1952.9|1946.4|1944.4|2336
1671148800000|2022-12-16 00:00:00|1953.9|1953.1|1958.9|1958.1|1959.4|1958.6|1951.4|1950.6|9684
1671152400000|2022-12-16 01:00:00|1959.4|1958.6|1957.4|1956.6|1959.4|1958.6|1955.9|1955.1|3440
1671156000000|2022-12-16 02:00:00|1957.9|1957.1|1956.4|1955.6|1958.9|1958.1|1956.4|1955.6|2764
1671159600000|2022-12-16 03:00:00|1956.9|1956.1|1956.4|1955.6|1957.4|1956.6|1955.4|1954.6|3971
1671163200000|2022-12-16 04:00:00|1955.9|1955.1|1951.9|1951.1|1956.4|1955.6|1951.9|1951.1|5131
1671166800000|2022-12-16 05:00:00|1951.4|1950.6|1948.9|1948.1|1952.9|1952.1|1947.4|1946.6|14935
1671170400000|2022-12-16 06:00:00|1949.4|1948.6|1952.4|1950.4|1953|1951|1947.3|1946|6274
1671174000000|2022-12-16 07:00:00|1952.5|1950.5|1947.5|1946.3|1953.3|1951.3|1947|1945.8|634
1671177600000|2022-12-16 08:00:00|1947|1945.8|1938.3|1937.1|1948|1946.8|1937.5|1936.3|1813
1671181200000|2022-12-16 09:00:00|1938.5|1937.3|1937.5|1936.3|1938.5|1937.3|1934|1932.8|1124
1671184800000|2022-12-16 10:00:00|1937.3|1936.1|1934.5|1933.3|1939|1937.8|1932|1930.8|1114
1671188400000|2022-12-16 11:00:00|1934|1932.8|1935.5|1934.3|1937|1935.8|1933.5|1932.3|536
1671192000000|2022-12-16 12:00:00|1936|1934.8|1938.5|1937.3|1938.5|1937.3|1935.5|1934.3|845
1671195600000|2022-12-16 13:00:00|1938|1936.8|1936|1934.8|1938|1936.8|1934|1932.8|1228
1671199200000|2022-12-16 14:00:00|1936.5|1935.3|1940|1938.8|1942.5|1941.3|1934|1932.8|1849
1671202800000|2022-12-16 15:00:00|1939.5|1938.3|1934|1932.8|1939.5|1938.3|1927|1925.8|3335
1671206400000|2022-12-16 16:00:00|1934.3|1933.1|1932.5|1931.3|1937|1935.8|1932|1930.8|1902
1671210000000|2022-12-16 17:00:00|1933|1931.8|1932.5|1931.3|1936.5|1935.3|1932.5|1931.3|1073
1671213600000|2022-12-16 18:00:00|1932.8|1931.6|1935|1933.8|1935.5|1934.3|1932.5|1931.3|1110
1671217200000|2022-12-16 19:00:00|1934.8|1933.6|1939|1937.8|1939.5|1938.3|1934.5|1933.3|833
1671220800000|2022-12-16 20:00:00|1938.5|1937.3|1940.2|1938.2|1942.6|1941.3|1937.5|1936.3|1616
1671224400000|2022-12-16 21:00:00|1940|1938|1938.4|1936.4|1940.1|1938.1|1936.8|1934.8|13
1671404400000|2022-12-18 23:00:00|1938.3|1936.3|1935|1933.8|1940.5|1938.5|1933.5|1931.8|2751
1671408000000|2022-12-19 00:00:00|1934.8|1934|1941.3|1940.5|1943.8|1943|1934.3|1933.5|10451
1671411600000|2022-12-19 01:00:00|1940.8|1940|1936.3|1935.5|1945.3|1944.5|1936.3|1935.5|5625
1671415200000|2022-12-19 02:00:00|1936.6|1935.8|1938.3|1937.5|1938.8|1938|1936.3|1935.5|1872
1671418800000|2022-12-19 03:00:00|1938.8|1938|1937.8|1937|1939.3|1938.5|1935.8|1935|2618
1671422400000|2022-12-19 04:00:00|1937.6|1936.8|1936.3|1935.5|1937.8|1937|1934.8|1934|3227
1671426000000|2022-12-19 05:00:00|1935.8|1935|1935.3|1934.5|1937.8|1937|1934.8|1934|8729
1671429600000|2022-12-19 06:00:00|1934.8|1934|1940.5|1938.5|1940.5|1938.5|1934.3|1933.5|4022
1671433200000|2022-12-19 07:00:00|1940.4|1938.4|1939|1937.8|1940.7|1938.7|1937.5|1936.3|497
1671436800000|2022-12-19 08:00:00|1938.8|1937.6|1940.5|1939.3|1942.8|1941.6|1938.5|1937.3|801
1671440400000|2022-12-19 09:00:00|1941|1939.8|1940.3|1939.1|1944|1942.8|1939|1937.8|562
1671444000000|2022-12-19 10:00:00|1940.5|1939.3|1942|1940.8|1943|1941.8|1940|1938.8|359
1671447600000|2022-12-19 11:00:00|1941.8|1940.6|1941.5|1940.3|1942.5|1941.3|1939.5|1938.3|420
1671451200000|2022-12-19 12:00:00|1941|1939.8|1942|1940.8|1943|1941.8|1940.5|1939.3|396
1671454800000|2022-12-19 13:00:00|1941.8|1940.6|1939.5|1938.3|1942.5|1941.3|1939|1937.8|347
1671458400000|2022-12-19 14:00:00|1939.8|1938.6|1939.5|1938.3|1943|1941.8|1938|1936.8|1044
1671462000000|2022-12-19 15:00:00|1939.3|1938.1|1940|1938.8|1943.5|1942.3|1938|1936.8|1430
1671465600000|2022-12-19 16:00:00|1940.5|1939.3|1938.5|1937.3|1942|1940.8|1937.5|1936.3|795
1671469200000|2022-12-19 17:00:00|1938.8|1937.6|1938|1936.8|1939.5|1938.3|1937.5|1936.3|474
1671472800000|2022-12-19 18:00:00|1938.3|1937.1|1936|1934.8|1939.5|1938.3|1935.8|1934.6|955
1671476400000|2022-12-19 19:00:00|1935.5|1934.3|1932.5|1931.3|1935.5|1934.3|1931|1929.8|727
1671480000000|2022-12-19 20:00:00|1932|1930.8|1937.7|1935.7|1938.8|1936.8|1931|1929.8|874
1671483600000|2022-12-19 21:00:00|1937.6|1935.6|1937.3|1935.3|1938|1936|1936.5|1934.5|80
1671487200000|2022-12-19 22:00:00|1937.2|1935.2|1937.2|1935.2|1937.4|1935.4|1937.1|1935.1|0
1671490800000|2022-12-19 23:00:00|1937.7|1935.7|1939.5|1938.3|1940|1938.8|1934.1|1932.1|1587
1671494400000|2022-12-20 00:00:00|1939.3|1938.5|1942.8|1942|1943.3|1942.5|1936.3|1935.5|6321
1671498000000|2022-12-20 01:00:00|1942.3|1941.5|1944.3|1943.5|1944.3|1943.5|1940.8|1940|2773
1671501600000|2022-12-20 02:00:00|1943.8|1943|1942.8|1942|1943.8|1943|1941.8|1941|1699
1671505200000|2022-12-20 03:00:00|1943.3|1942.5|1906.8|1906|1943.8|1943|1864.6|1863.8|26172
1671508800000|2022-12-20 04:00:00|1906.3|1905.5|1899.3|1898.5|1908.3|1907.5|1895.3|1894.5|10131
1671512400000|2022-12-20 05:00:00|1899.8|1899|1904.8|1904|1905.3|1904.5|1893.3|1892.5|12509
1671516000000|2022-12-20 06:00:00|1904.3|1903.5|1916.9|1914.9|1920.6|1918.6|1902.3|1901.5|7143
1671519600000|2022-12-20 07:00:00|1917|1915|1905.5|1904.3|1921.1|1919.1|1902.8|1901.6|2065
1671523200000|2022-12-20 08:00:00|1905|1903.8|1904.5|1903.3|1906.5|1905.3|1897|1895.8|3459
1671526800000|2022-12-20 09:00:00|1904.8|1903.6|1905.5|1904.3|1907.5|1906.3|1903|1901.8|1386
1671530400000|2022-12-20 10:00:00|1905|1903.8|1907|1905.8|1909|1907.8|1905|1903.8|1402
1671534000000|2022-12-20 11:00:00|1907.3|1906.1|1905.5|1904.3|1908.5|1907.3|1904.5|1903.3|1426
1671537600000|2022-12-20 12:00:00|1906|1904.8|1902.5|1901.3|1907.5|1906.3|1902.5|1901.3|477
1671541200000|2022-12-20 13:00:00|1903|1901.8|1898.5|1897.3|1904|1902.8|1898|1896.8|1143
1671544800000|2022-12-20 14:00:00|1898.3|1897.1|1900.5|1899.3|1902.5|1901.3|1895.5|1894.3|2519
1671548400000|2022-12-20 15:00:00|1900.8|1899.6|1896|1894.8|1904|1902.8|1896|1894.8|2768
1671552000000|2022-12-20 16:00:00|1895.5|1894.3|1892.5|1891.3|1896.5|1895.3|1890.5|1889.3|3053
1671555600000|2022-12-20 17:00:00|1892.8|1891.6|1890.5|1889.3|1894.5|1893.3|1889|1887.8|997
1671559200000|2022-12-20 18:00:00|1890.3|1889.1|1891|1889.8|1894.5|1893.3|1889|1887.8|667
1671562800000|2022-12-20 19:00:00|1891.3|1890.1|1888.5|1887.3|1893.3|1892.1|1888|1886.8|791
1671566400000|2022-12-20 20:00:00|1888|1886.8|1889.4|1887.4|1892.5|1891.3|1887.5|1886.3|701
1671570000000|2022-12-20 21:00:00|1889.2|1887.2|1889.4|1887.4|1889.8|1887.8|1888.2|1886.2|11
1671573600000|2022-12-20 22:00:00|1889.5|1887.5|1890.2|1888.2|1890.6|1888.6|1889.3|1887.3|0
1671577200000|2022-12-20 23:00:00|1890.8|1888.8|1902.5|1901.3|1902.8|1901.6|1889.8|1887.8|3205
1671580800000|2022-12-21 00:00:00|1902.3|1901.5|1893.3|1892.5|1903.3|1902.5|1889.3|1888.5|14984
1671584400000|2022-12-21 01:00:00|1892.8|1892|1906.8|1906|1910.8|1910|1891.6|1890.8|5753
1671588000000|2022-12-21 02:00:00|1906.3|1905.5|1900.8|1900|1908.8|1908|1899.8|1899|3950
1671591600000|2022-12-21 03:00:00|1900.3|1899.5|1895.3|1894.5|1901.8|1901|1892.8|1892|7682
1671595200000|2022-12-21 04:00:00|1894.8|1894|1892.3|1891.5|1894.8|1894|1890.3|1889.5|5911
1671598800000|2022-12-21 05:00:00|1891.8|1891|1892.3|1891.5|1898.3|1897.5|1889.8|1889|9135
1671602400000|2022-12-21 06:00:00|1891.8|1891|1894.2|1892.2|1894.3|1893|1890.3|1889|5207
1671606000000|2022-12-21 07:00:00|1894.1|1892.1|1893|1891.8|1894.3|1892.8|1891.5|1890.3|925
1671609600000|2022-12-21 08:00:00|1892.5|1891.3|1892|1890.8|1892.5|1891.3|1888.5|1887.3|797
1671613200000|2022-12-21 09:00:00|1892.5|1891.3|1892|1890.8|1894.5|1893.3|1891.5|1890.3|632
1671616800000|2022-12-21 10:00:00|1891.5|1890.3|1890|1888.8|1893|1891.8|1889.8|1888.6|604
1671620400000|2022-12-21 11:00:00|1890.3|1889.1|1891|1889.8|1891.8|1890.6|1889.5|1888.3|368
1671624000000|2022-12-21 12:00:00|1890.5|1889.3|1892.5|1891.3|1892.5|1891.3|1889|1887.8|649
1671627600000|2022-12-21 13:00:00|1892|1890.8|1895|1893.8|1895.5|1894.3|1892|1890.8|991
1671631200000|2022-12-21 14:00:00|1895.5|1894.3|1893.3|1892.1|1897|1895.8|1892|1890.8|1791
1671634800000|2022-12-21 15:00:00|1892.5|1891.3|1898.5|1897.3|1898.5|1897.3|1892.5|1891.3|1978
1671638400000|2022-12-21 16:00:00|1898.8|1897.6|1893.5|1892.3|1900|1898.8|1893|1891.8|3782
1671642000000|2022-12-21 17:00:00|1893.3|1892.1|1894|1892.8|1896.5|1895.3|1892|1890.8|1279
1671645600000|2022-12-21 18:00:00|1893.5|1892.3|1894|1892.8|1896|1894.8|1892.5|1891.3|963
1671649200000|2022-12-21 19:00:00|1894.3|1893.1|1895.5|1894.3|1897|1895.8|1894|1892.8|1082
1671652800000|2022-12-21 20:00:00|1896|1894.8|1894.9|1892.9|1896|1894.8|1893.5|1892.3|957
1671656400000|2022-12-21 21:00:00|1894.8|1892.8|1898.1|1896.1|1898.3|1896.3|1894.6|1892.6|10
1671660000000|2022-12-21 22:00:00|1898|1896|1898.1|1896.1|1898.6|1896.6|1897.8|1895.8|0
1671663600000|2022-12-21 23:00:00|1898.3|1896.3|1902.5|1901.3|1904.4|1902.4|1896.3|1894.3|2589
1671667200000|2022-12-22 00:00:00|1902.3|1901.5|1900.8|1900|1904.8|1904|1897.3|1896.5|11622
1671670800000|2022-12-22 01:00:00|1900.3|1899.5|1900.8|1900|1900.8|1900|1895.3|1894.5|6061
1671674400000|2022-12-22 02:00:00|1900.3|1899.5|1901.8|1901|1904.3|1903.5|1900.3|1899.5|2506
1671678000000|2022-12-22 03:00:00|1901.3|1900.5|1905.3|1904.5|1905.3|1904.5|1900.8|1900|3377
1671681600000|2022-12-22 04:00:00|1905|1904.2|1906.3|1905.5|1907.8|1907|1904.3|1903.5|3501
1671685200000|2022-12-22 05:00:00|1906.8|1906|1906.8|1906|1908.8|1908|1904.8|1904|8309
1671688800000|2022-12-22 06:00:00|1907.3|1906.5|1906.9|1904.9|1907.6|1906.5|1905.3|1903.3|4192
1671692400000|2022-12-22 07:00:00|1906.7|1904.7|1905|1903.8|1906.7|1904.7|1903.5|1902.3|954
1671696000000|2022-12-22 08:00:00|1905.5|1904.3|1905|1903.8|1907|1905.8|1904.5|1903.3|1492
1671699600000|2022-12-22 09:00:00|1905.5|1904.3|1902.5|1901.3|1906|1904.8|1902|1900.8|611
1671703200000|2022-12-22 10:00:00|1902|1900.8|1901|1899.8|1902.5|1901.3|1898.5|1897.3|677
1671706800000|2022-12-22 11:00:00|1901.5|1900.3|1898.5|1897.3|1901.5|1900.3|1897.5|1896.3|1132
1671710400000|2022-12-22 12:00:00|1898.7|1897.5|1899.5|1898.3|1900|1898.8|1897|1895.8|556
1671714000000|2022-12-22 13:00:00|1900|1898.8|1896|1894.8|1900.2|1899|1894.5|1893.3|832
1671717600000|2022-12-22 14:00:00|1895.5|1894.3|1892|1890.8|1896|1894.8|1891|1889.8|2273
1671721200000|2022-12-22 15:00:00|1891.7|1890.5|1885.5|1884.3|1892|1890.8|1885|1883.8|2564
1671724800000|2022-12-22 16:00:00|1885.7|1884.5|1884.5|1883.3|1887.5|1886.3|1882.5|1881.3|1391
1671728400000|2022-12-22 17:00:00|1884|1882.8|1880.5|1879.3|1885|1883.8|1878.5|1877.3|1052
1671732000000|2022-12-22 18:00:00|1880.2|1879|1878.5|1877.3|1880.5|1879.3|1876|1874.8|920
1671735600000|2022-12-22 19:00:00|1878.7|1877.5|1886|1884.8|1886.5|1885.3|1878.5|1877.3|711
1671739200000|2022-12-22 20:00:00|1886.5|1885.3|1890.8|1888.8|1891.2|1889.3|1885.2|1884|860
1671742800000|2022-12-22 21:00:00|1891.1|1889.1|1889|1887|1892.9|1890.9|1887.8|1885.8|3
1671746400000|2022-12-22 22:00:00|1888.8|1886.8|1889.6|1887.6|1889.9|1887.9|1888.7|1886.7|0
1671750000000|2022-12-22 23:00:00|1889.5|1887.5|1894|1892.8|1894|1892.8|1887.5|1885.7|2376
1671753600000|2022-12-23 00:00:00|1893.8|1893|1888.8|1888|1896.8|1896|1886.3|1885.5|8235
1671757200000|2022-12-23 01:00:00|1889|1888.2|1894.3|1893.5|1895.8|1895|1888.3|1887.5|3538
1671760800000|2022-12-23 02:00:00|1893.8|1893|1892.8|1892|1895.3|1894.5|1892.8|1892|1917
1671764400000|2022-12-23 03:00:00|1893.3|1892.5|1897.8|1897|1898.8|1898|1892.3|1891.5|2471
1671768000000|2022-12-23 04:00:00|1897.5|1896.7|1898.3|1897.5|1899.3|1898.5|1896.3|1895.5|2252
1671771600000|2022-12-23 05:00:00|1897.8|1897|1897.3|1896.5|1898.3|1897.5|1896.3|1895.5|4467
1671775200000|2022-12-23 06:00:00|1897.8|1897|1898.4|1896.4|1898.7|1897|1893.3|1892.5|3712
1671778800000|2022-12-23 07:00:00|1898.5|1896.5|1895.5|1894.3|1899.8|1897.8|1894.5|1893.3|581
1671782400000|2022-12-23 08:00:00|1895|1893.8|1896.5|1895.3|1897.5|1896.3|1893.7|1892.5|1144
1671786000000|2022-12-23 09:00:00|1896.2|1895|1895|1893.8|1896.5|1895.3|1893|1891.8|619
1671789600000|2022-12-23 10:00:00|1895.5|1894.3|1898|1896.8|1899|1897.8|1895|1893.8|691
1671793200000|2022-12-23 11:00:00|1898.5|1897.3|1896|1894.8|1899|1897.8|1896|1894.8|326
1671796800000|2022-12-23 12:00:00|1896.2|1895|1897.5|1896.3|1898|1896.8|1895.5|1894.3|219
1671800400000|2022-12-23 13:00:00|1898|1896.8|1896.5|1895.3|1904|1902.8|1893|1891.8|1481
1671804000000|2022-12-23 14:00:00|1896.2|1895|1893.5|1892.3|1896.7|1895.5|1890.5|1889.3|1071
1671807600000|2022-12-23 15:00:00|1893.7|1892.5|1895.5|1894.3|1901.5|1900.3|1891.5|1890.3|1282
1671811200000|2022-12-23 16:00:00|1896|1894.8|1897|1895.8|1898|1896.8|1894.5|1893.3|418
1671814800000|2022-12-23 17:00:00|1897.2|1896|1899.5|1898.3|1900.5|1899.3|1896.5|1895.3|479
1671818400000|2022-12-23 18:00:00|1899.7|1898.5|1898|1896.8|1901|1899.8|1897|1895.8|385
1671822000000|2022-12-23 19:00:00|1898.5|1897.3|1899.5|1898.3|1900|1898.8|1897|1895.8|273
1671825600000|2022-12-23 20:00:00|1899.7|1898.5|1900.8|1898.8|1901|1899.5|1897.5|1896.3|251
1671829200000|2022-12-23 21:00:00|1900.7|1898.7|1901.4|1899.4|1902.1|1900.1|1900.1|1898.1|11
1672095600000|2022-12-26 23:00:00|1910.9|1908.9|1916.5|1915.3|1918|1916.8|1909|1907.1|2664
1672099200000|2022-12-27 00:00:00|1916.3|1915.5|1910.3|1909.5|1918.8|1918|1909.3|1908.5|7326
1672102800000|2022-12-27 01:00:00|1909.8|1909|1912.8|1912|1914.3|1913.5|1909.8|1909|1838
1672106400000|2022-12-27 02:00:00|1912.3|1911.5|1913.3|1912.5|1914.3|1913.5|1912.3|1911.5|914
1672110000000|2022-12-27 03:00:00|1913.8|1913|1911.3|1910.5|1913.8|1913|1910.8|1910|1370
1672113600000|2022-12-27 04:00:00|1911.8|1911|1911.8|1911|1911.8|1911|1910.3|1909.5|1634
1672117200000|2022-12-27 05:00:00|1911.3|1910.5|1910.3|1909.5|1911.8|1911|1909.3|1908.5|3319
1672120800000|2022-12-27 06:00:00|1910.8|1910|1910.1|1908.1|1910.8|1910|1908.8|1907.1|2904
1672124400000|2022-12-27 07:00:00|1910|1908|1909.5|1908.3|1910.1|1908.8|1908.5|1906.8|331
1672128000000|2022-12-27 08:00:00|1909.2|1908|1910|1908.8|1912.5|1911.3|1909.2|1908|612
1672131600000|2022-12-27 09:00:00|1909.7|1908.5|1911|1909.8|1911.5|1910.3|1908.5|1907.3|856
1672135200000|2022-12-27 10:00:00|1910.5|1909.3|1910.5|1909.3|1912|1910.8|1910|1908.8|488
1672138800000|2022-12-27 11:00:00|1910|1908.8|1908.5|1907.3|1910.5|1909.3|1908|1906.8|688
1672142400000|2022-12-27 12:00:00|1908|1906.8|1906.2|1905|1908.5|1907.3|1906|1904.8|441
1672146000000|2022-12-27 13:00:00|1906|1904.8|1902.5|1901.3|1908|1906.8|1902.2|1901|486
1672149600000|2022-12-27 14:00:00|1902|1900.8|1899.5|1898.3|1904|1902.8|1899|1897.8|959
1672153200000|2022-12-27 15:00:00|1899.2|1898|1904|1902.8|1907.5|1906.3|1898|1896.8|1229
1672156800000|2022-12-27 16:00:00|1903.5|1902.3|1904|1902.8|1905.5|1904.3|1903|1901.8|222
1672160400000|2022-12-27 17:00:00|1904.5|1903.3|1904|1902.8|1906.5|1905.3|1902|1900.8|253
1672164000000|2022-12-27 18:00:00|1904.2|1903|1902.5|1901.3|1905|1903.8|1902|1900.8|389
1672167600000|2022-12-27 19:00:00|1902|1900.8|1903|1901.8|1904|1902.8|1900.5|1899.3|343
1672171200000|2022-12-27 20:00:00|1903.2|1902|1903.9|1901.9|1906.5|1905.3|1902.5|1901.3|366
1672174800000|2022-12-27 21:00:00|1904.2|1902.2|1905.4|1903.4|1905.6|1903.6|1903.9|1901.9|12
1672178400000|2022-12-27 22:00:00|1905.5|1903.5|1905.6|1903.6|1905.7|1903.7|1905.4|1903.4|0
1672182000000|2022-12-27 23:00:00|1905.7|1903.7|1905.5|1904.3|1908.6|1906.6|1903|1901.8|1649
1672185600000|2022-12-28 00:00:00|1905.3|1904.5|1902.8|1902|1909.3|1908.5|1901.3|1900.5|6551
1672189200000|2022-12-28 01:00:00|1902.3|1901.5|1903.8|1903|1905.8|1905|1897.8|1897|3052
1672192800000|2022-12-28 02:00:00|1903.3|1902.5|1904.3|1903.5|1905.8|1905|1903.3|1902.5|1241
1672196400000|2022-12-28 03:00:00|1904.8|1904|1905.8|1905|1907.3|1906.5|1903.8|1903|2024
1672200000000|2022-12-28 04:00:00|1905.3|1904.5|1907.8|1907|1907.8|1907|1904.3|1903.5|2190
1672203600000|2022-12-28 05:00:00|1907.3|1906.5|1908.8|1908|1909.3|1908.5|1905.8|1905|7569
1672207200000|2022-12-28 06:00:00|1905.6|1904.8|1906.8|1904.8|1906.8|1904.8|1902.6|1901.8|3794
1672210800000|2022-12-28 07:00:00|1907|1905|1908|1906.8|1908|1906.8|1905.5|1904.3|591
1672214400000|2022-12-28 08:00:00|1908.3|1907.1|1907.3|1906.1|1909.8|1908.6|1907.3|1906.1|895
1672218000000|2022-12-28 09:00:00|1907.8|1906.6|1908.3|1907.1|1908.8|1907.6|1906.3|1905.1|761
1672221600000|2022-12-28 10:00:00|1908.5|1907.3|1909.3|1908.1|1909.8|1908.6|1907.5|1906.3|348
1672225200000|2022-12-28 11:00:00|1909.8|1908.6|1909.8|1908.6|1910.3|1909.1|1909.3|1908.1|262
1672228800000|2022-12-28 12:00:00|1909.5|1908.3|1910|1908.8|1910.3|1909.1|1908.3|1907.1|736
1672232400000|2022-12-28 13:00:00|1909.8|1908.6|1907.8|1906.6|1910.5|1909.3|1907.3|1906.1|438
1672236000000|2022-12-28 14:00:00|1908.3|1907.1|1906.3|1905.1|1909.8|1908.6|1904.3|1903.1|1009
1672239600000|2022-12-28 15:00:00|1906.8|1905.6|1900.3|1899.1|1908.3|1907.1|1899.8|1898.6|1147
1672243200000|2022-12-28 16:00:00|1899.8|1898.6|1897.3|1896.1|1901.8|1900.6|1896.8|1895.6|1275
1672246800000|2022-12-28 17:00:00|1896.8|1895.6|1899.8|1898.6|1899.8|1898.6|1894.3|1893.1|578
1672250400000|2022-12-28 18:00:00|1899.5|1898.3|1897.3|1896.1|1900.8|1899.6|1896.8|1895.6|487
1672254000000|2022-12-28 19:00:00|1897.8|1896.6|1896.3|1895.1|1898.8|1897.6|1894.8|1893.6|283
1672257600000|2022-12-28 20:00:00|1895.8|1894.6|1892.6|1890.6|1896.3|1895.1|1892.3|1890.3|682
1672261200000|2022-12-28 21:00:00|1892.7|1890.7|1894.9|1892.9|1895|1893|1892.4|1890.4|10
1672264800000|2022-12-28 22:00:00|1895|1893|1895.3|1893.3|1895.6|1893.6|1894.7|1892.7|0
1672268400000|2022-12-28 23:00:00|1895.2|1893.2|1891.8|1890.6|1897|1895|1890.5|1889.3|1269
1672272000000|2022-12-29 00:00:00|1891.6|1890.8|1890.6|1889.8|1893.6|1892.8|1879.6|1878.8|10065
1672275600000|2022-12-29 01:00:00|1890.3|1889.5|1888.1|1887.3|1892.1|1891.3|1886.6|1885.8|4097
1672279200000|2022-12-29 02:00:00|1888.6|1887.8|1887.1|1886.3|1888.6|1887.8|1885.1|1884.3|1836
1672282800000|2022-12-29 03:00:00|1886.6|1885.8|1891.1|1890.3|1891.6|1890.8|1886.6|1885.8|1644
1672286400000|2022-12-29 04:00:00|1891.3|1890.5|1893.1|1892.3|1893.1|1892.3|1891.1|1890.3|1991
1672290000000|2022-12-29 05:00:00|1892.6|1891.8|1893.1|1892.3|1894.6|1893.8|1890.6|1889.8|10638
1672293600000|2022-12-29 06:00:00|1892.6|1891.8|1890.3|1888.3|1895.1|1894.3|1889.6|1887.8|7215
1672297200000|2022-12-29 07:00:00|1890.5|1888.5|1893.3|1892.1|1893.8|1892.6|1890.3|1888.3|709
1672300800000|2022-12-29 08:00:00|1893.8|1892.6|1894.8|1893.6|1895.3|1894.1|1891.3|1890.1|455
1672304400000|2022-12-29 09:00:00|1894.3|1893.1|1895.3|1894.1|1896.3|1895.1|1894.3|1893.1|526
1672308000000|2022-12-29 10:00:00|1895.5|1894.3|1896.8|1895.6|1896.8|1895.6|1894.8|1893.6|568
1672311600000|2022-12-29 11:00:00|1897|1895.8|1897.3|1896.1|1897.8|1896.6|1896.3|1895.1|330
1672315200000|2022-12-29 12:00:00|1897.8|1896.6|1897.3|1896.1|1898.3|1897.1|1896.3|1895.1|351
1672318800000|2022-12-29 13:00:00|1896.8|1895.6|1899.3|1898.1|1900.3|1899.1|1896.8|1895.6|906
1672322400000|2022-12-29 14:00:00|1899.8|1898.6|1905.3|1904.1|1905.8|1904.6|1899.3|1898.1|1427
1672326000000|2022-12-29 15:00:00|1905.8|1904.6|1909.8|1908.6|1909.8|1908.6|1904.8|1903.6|809
1672329600000|2022-12-29 16:00:00|1909.3|1908.1|1910.8|1909.6|1911.8|1910.6|1908.3|1907.1|701
1672333200000|2022-12-29 17:00:00|1911|1909.8|1910.3|1909.1|1911.3|1910.1|1909.3|1908.1|261
1672336800000|2022-12-29 18:00:00|1910|1908.8|1910.8|1909.6|1910.8|1909.6|1908.8|1907.6|363
1672340400000|2022-12-29 19:00:00|1911|1909.8|1908.8|1907.6|1911.8|1910.6|1908.8|1907.6|151
1672344000000|2022-12-29 20:00:00|1909|1907.8|1907.6|1905.6|1910.3|1909.1|1907.5|1905.5|495
1672347600000|2022-12-29 21:00:00|1907.5|1905.5|1905.9|1903.9|1907.9|1905.9|1905.7|1903.7|10
1672351200000|2022-12-29 22:00:00|1906|1904|1906|1904|1906|1904|1905.6|1903.6|0
1672354800000|2022-12-29 23:00:00|1906.1|1904.1|1899.3|1898.1|1907.2|1905.2|1897.8|1896.6|2476
1672358400000|2022-12-30 00:00:00|1899.1|1898.3|1899.6|1898.8|1907.1|1906.3|1897.8|1897|6978
1672362000000|2022-12-30 01:00:00|1899.1|1898.3|1899.1|1898.3|1901.1|1900.3|1895.1|1894.3|2979
1672365600000|2022-12-30 02:00:00|1899.6|1898.8|1899.1|1898.3|1901.6|1900.8|1898.6|1897.8|1693
1672369200000|2022-12-30 03:00:00|1899.6|1898.8|1901.1|1900.3|1903.1|1902.3|1899.6|1898.8|1856
1672372800000|2022-12-30 04:00:00|1901.6|1900.8|1899.6|1898.8|1902.1|1901.3|1899.6|1898.8|1954
1672376400000|2022-12-30 05:00:00|1900.6|1899.8|1891.1|1890.3|1900.6|1899.8|1890.6|1889.8|13331
1672380000000|2022-12-30 06:00:00|1891.6|1890.8|1886.8|1884.8|1893.1|1892.3|1886.1|1884.8|7109
1672383600000|2022-12-30 07:00:00|1886.6|1884.6|1889.3|1888.1|1889.3|1888.1|1885.8|1884.1|513
1672387200000|2022-12-30 08:00:00|1889|1887.8|1880.8|1879.6|1889.3|1888.1|1880.8|1879.6|754
1672390800000|2022-12-30 09:00:00|1881|1879.8|1883.3|1882.1|1883.8|1882.6|1880.3|1879.1|703
1672394400000|2022-12-30 10:00:00|1883.8|1882.6|1884.8|1883.6|1886.3|1885.1|1882.3|1881.1|532
1672398000000|2022-12-30 11:00:00|1885|1883.8|1880.8|1879.6|1885.3|1884.1|1880.8|1879.6|746
1672401600000|2022-12-30 12:00:00|1881.3|1880.1|1880.3|1879.1|1882|1880.8|1879.3|1878.1|562
1672405200000|2022-12-30 13:00:00|1880|1878.8|1879.3|1878.1|1880.8|1879.6|1876.8|1875.6|463
1672408800000|2022-12-30 14:00:00|1879.8|1878.6|1878.3|1877.1|1882.8|1881.6|1875.8|1874.6|1557
1672412400000|2022-12-30 15:00:00|1877.8|1876.6|1878.3|1877.1|1883.8|1882.6|1877.3|1876.1|1043
1672416000000|2022-12-30 16:00:00|1878|1876.8|1876.3|1875.1|1879.3|1878.1|1873.8|1872.6|1108
1672419600000|2022-12-30 17:00:00|1876.5|1875.3|1872.8|1871.6|1877.3|1876.1|1871.3|1870.1|332
1672423200000|2022-12-30 18:00:00|1873.3|1872.1|1866.3|1865.1|1873.3|1872.1|1865.3|1864.1|412
1672426800000|2022-12-30 19:00:00|1866|1864.8|1863.8|1862.6|1866.3|1865.1|1863.8|1862.6|319
1672430400000|2022-12-30 20:00:00|1864.3|1863.1|1872.2|1870.2|1874|1872|1864.3|1863.1|959
1672434000000|2022-12-30 21:00:00|1872.4|1870.4|1872.5|1870.5|1876.2|1874.2|1872.2|1870.2|3
1672700400000|2023-01-02 23:00:00|1879.9|1877.9|1877.8|1876.6|1882.2|1880.2|1872.8|1871.6|201
1672704000000|2023-01-03 00:00:00|1877.6|1876.8|1870.6|1869.8|1879.8|1879|1867.3|1866.5|1053
1672707600000|2023-01-03 01:00:00|1870.3|1869.5|1868.1|1867.3|1870.6|1869.8|1860.6|1859.8|574
1672711200000|2023-01-03 02:00:00|1867.6|1866.8|1869.3|1868.5|1870.1|1869.3|1864.1|1863.3|266
1672714800000|2023-01-03 03:00:00|1869.6|1868.8|1872.1|1871.3|1872.1|1871.3|1868.1|1867.3|207
1672718400000|2023-01-03 04:00:00|1871.8|1871|1868.6|1867.8|1872.1|1871.3|1868.1|1867.3|79
1672722000000|2023-01-03 05:00:00|1868.8|1868|1874.1|1873.3|1874.1|1873.3|1868.8|1868|193
1672725600000|2023-01-03 06:00:00|1874.3|1873.5|1873.6|1871.6|1874.6|1873.8|1870.6|1869|231
1672729200000|2023-01-03 07:00:00|1873.5|1871.5|1878.3|1877.1|1878.3|1877.1|1871.8|1870.1|231
1672732800000|2023-01-03 08:00:00|1878.5|1877.3|1883.8|1882.6|1884.8|1883.6|1878.3|1877.1|1000
1672736400000|2023-01-03 09:00:00|1884|1882.8|1883.8|1882.6|1887.3|1886.1|1883.3|1882.1|655
1672740000000|2023-01-03 10:00:00|1886|1884.8|1884.3|1883.1|1886|1884.8|1882.3|1881.1|445
1672743600000|2023-01-03 11:00:00|1884|1882.8|1880.3|1879.1|1884.3|1883.1|1878.3|1877.1|466
1672747200000|2023-01-03 12:00:00|1879.8|1878.6|1879.5|1878.3|1880.8|1879.6|1877.8|1876.6|504
1672750800000|2023-01-03 13:00:00|1879.3|1878.1|1880.5|1879.3|1881.3|1880.1|1876.8|1875.6|548
1672754400000|2023-01-03 14:00:00|1880.8|1879.6|1872.8|1871.6|1883.5|1882.3|1872.8|1871.6|1463
1672758000000|2023-01-03 15:00:00|1873|1871.8|1879.3|1878.1|1879.3|1878.1|1872.3|1871.1|1236
1672761600000|2023-01-03 16:00:00|1879.8|1878.6|1871.8|1870.6|1880|1878.8|1870.8|1869.6|689
1672765200000|2023-01-03 17:00:00|1872|1870.8|1869.3|1868.1|1873.5|1872.3|1867.8|1866.6|361
1672768800000|2023-01-03 18:00:00|1869|1867.8|1871.8|1870.6|1872.3|1871.1|1868.3|1867.1|342
1672772400000|2023-01-03 19:00:00|1872|1870.8|1872.8|1871.6|1875.3|1874.1|1867.8|1866.6|478
1672776000000|2023-01-03 20:00:00|1873|1871.8|1873.2|1871.2|1875.3|1874.1|1871.8|1870.2|613
1672779600000|2023-01-03 21:00:00|1873|1871|1873.6|1871.6|1874.6|1872.6|1871.8|1869.8|1
1672783200000|2023-01-03 22:00:00|1873.7|1871.7|1873.5|1871.5|1873.7|1871.7|1873.4|1871.4|0
1672786800000|2023-01-03 23:00:00|1873.2|1871.2|1877.3|1876.1|1877.5|1876.3|1864.8|1863.6|3625
1672790400000|2023-01-04 00:00:00|1877.1|1876.3|1868.6|1867.8|1878.8|1878|1861.1|1860.3|16617
1672794000000|2023-01-04 01:00:00|1868.1|1867.3|1870.6|1869.8|1876.6|1875.8|1867.6|1866.8|6963
1672797600000|2023-01-04 02:00:00|1871.1|1870.3|1870.1|1869.3|1873.1|1872.3|1869.6|1868.8|2701
1672801200000|2023-01-04 03:00:00|1870.6|1869.8|1871.6|1870.8|1871.6|1870.8|1869.1|1868.3|3511
1672804800000|2023-01-04 04:00:00|1872.1|1871.3|1871.6|1870.8|1873.6|1872.8|1870.6|1869.8|3689
1672808400000|2023-01-04 05:00:00|1871.1|1870.3|1867.1|1866.3|1871.6|1870.8|1867.1|1866.3|12379
1672812000000|2023-01-04 06:00:00|1867.6|1866.8|1862.7|1860.7|1868.6|1867.8|1861.5|1859.5|6389
1672815600000|2023-01-04 07:00:00|1862.4|1860.4|1865.3|1864.1|1865.8|1864.6|1861.8|1859.8|1440
1672819200000|2023-01-04 08:00:00|1865.8|1864.6|1866.8|1865.6|1867.8|1866.6|1863.8|1862.6|1711
1672822800000|2023-01-04 09:00:00|1866.3|1865.1|1862.3|1861.1|1867.3|1866.1|1861.8|1860.6|2056
1672826400000|2023-01-04 10:00:00|1862.8|1861.6|1862.3|1861.1|1864.3|1863.1|1861.3|1860.1|1334
1672830000000|2023-01-04 11:00:00|1862.8|1861.6|1863.3|1862.1|1864.3|1863.1|1862.8|1861.6|822
1672833600000|2023-01-04 12:00:00|1863.5|1862.3|1863.8|1862.6|1865.3|1864.1|1863.3|1862.1|686
1672837200000|2023-01-04 13:00:00|1863.3|1862.1|1867.3|1866.1|1867.3|1866.1|1863.3|1862.1|909
1672840800000|2023-01-04 14:00:00|1866.8|1865.6|1868.8|1867.6|1871.3|1870.1|1865.3|1864.1|2637
1672844400000|2023-01-04 15:00:00|1868|1866.8|1872.8|1871.6|1872.8|1871.6|1863|1861.8|3287
1672848000000|2023-01-04 16:00:00|1873.3|1872.1|1877.8|1876.6|1879.5|1878.3|1871.3|1870.1|2502
1672851600000|2023-01-04 17:00:00|1878.3|1877.1|1876.3|1875.1|1879.3|1878.1|1875.3|1874.1|1925
1672855200000|2023-01-04 18:00:00|1875.8|1874.6|1876.8|1875.6|1879.8|1878.6|1873.8|1872.6|1160
1672858800000|2023-01-04 19:00:00|1877.3|1876.1|1874.8|1873.6|1879.3|1878.1|1868.8|1867.6|2086
1672862400000|2023-01-04 20:00:00|1875.3|1874.1|1874.1|1872.1|1876.8|1875.6|1869.3|1868.1|1172
1672866000000|2023-01-04 21:00:00|1873.9|1871.9|1874.3|1872.3|1875.1|1873.1|1873.4|1871.4|14
1672869600000|2023-01-04 22:00:00|1874.2|1872.2|1874.8|1872.8|1875.3|1873.3|1874|1872|0
1672873200000|2023-01-04 23:00:00|1874.3|1872.3|1867.5|1866.3|1879.7|1877.7|1866.3|1865.1|3723
1672876800000|2023-01-05 00:00:00|1867.3|1866.5|1870.1|1869.3|1871.1|1870.3|1864.1|1863.3|16527
1672880400000|2023-01-05 01:00:00|1869.6|1868.8|1869.6|1868.8|1873.6|1872.8|1866.6|1865.8|5547
1672884000000|2023-01-05 02:00:00|1870.1|1869.3|1864.1|1863.3|1870.1|1869.3|1862.1|1861.3|4077
1672887600000|2023-01-05 03:00:00|1864.6|1863.8|1864.5|1863.7|1865.5|1864.7|1863.5|1862.7|3752
1672891200000|2023-01-05 04:00:00|1864|1863.2|1866.5|1865.7|1866.5|1865.7|1863|1862.2|4367
1672894800000|2023-01-05 05:00:00|1866|1865.2|1868|1867.2|1868.5|1867.7|1866|1865.2|7993
1672898400000|2023-01-05 06:00:00|1868.5|1867.7|1862.4|1860.4|1868.5|1867.7|1862.1|1860.1|5263
1672902000000|2023-01-05 07:00:00|1862.5|1860.5|1858.9|1857.7|1863.5|1862|1858.7|1857.5|1338
1672905600000|2023-01-05 08:00:00|1858.7|1857.5|1863.2|1862|1863.7|1862.5|1858.7|1857.5|1956
1672909200000|2023-01-05 09:00:00|1863.7|1862.5|1864.2|1863|1864.7|1863.5|1862.7|1861.5|1043
1672912800000|2023-01-05 10:00:00|1863.7|1862.5|1864.7|1863.5|1866.2|1865|1863.7|1862.5|895
1672916400000|2023-01-05 11:00:00|1865.2|1864|1864.7|1863.5|1866.2|1865|1864.2|1863|479
1672920000000|2023-01-05 12:00:00|1864.2|1863|1865.2|1864|1866.7|1865.5|1864.2|1863|581
1672923600000|2023-01-05 13:00:00|1864.9|1863.7|1863.2|1862|1865.7|1864.5|1861.2|1860|1103
1672927200000|2023-01-05 14:00:00|1862.9|1861.7|1863.2|1862|1863.7|1862.5|1859.2|1858|1477
1672930800000|2023-01-05 15:00:00|1862.7|1861.5|1862.2|1861|1867.4|1866.2|1862.2|1861|1550
1672934400000|2023-01-05 16:00:00|1862.7|1861.5|1858.7|1857.5|1862.7|1861.5|1857.7|1856.5|976
1672938000000|2023-01-05 17:00:00|1858.9|1857.7|1858.7|1857.5|1860.7|1859.5|1857.7|1856.5|353
1672941600000|2023-01-05 18:00:00|1858.2|1857|1862.2|1861|1863.2|1862|1857.7|1856.5|513
1672945200000|2023-01-05 19:00:00|1861.9|1860.7|1861.2|1860|1863.7|1862.5|1860.2|1859|862
1672948800000|2023-01-05 20:00:00|1860.7|1859.5|1857.1|1855.1|1861.2|1860|1857|1855|973
1672952400000|2023-01-05 21:00:00|1857|1855|1858.7|1856.7|1859.1|1857.1|1857|1855|6
1672956000000|2023-01-05 22:00:00|1858.5|1856.5|1858.8|1856.8|1858.9|1856.9|1858.2|1856.2|0
1672959600000|2023-01-05 23:00:00|1859.1|1857.1|1861.2|1860|1864.2|1863|1858.1|1856.1|1648
1672963200000|2023-01-06 00:00:00|1861|1860.2|1869|1868.2|1869.5|1868.7|1860.5|1859.7|9312
1672966800000|2023-01-06 01:00:00|1868.5|1867.7|1873|1872.2|1874|1873.2|1867.5|1866.7|4378
1672970400000|2023-01-06 02:00:00|1873.5|1872.7|1873.5|1872.7|1875|1874.2|1872.5|1871.7|2484
1672974000000|2023-01-06 03:00:00|1874|1873.2|1877.5|1876.7|1879.5|1878.7|1874|1873.2|2807
1672977600000|2023-01-06 04:00:00|1878|1877.2|1878.5|1877.7|1879|1878.2|1876|1875.2|3028
1672981200000|2023-01-06 05:00:00|1878|1877.2|1874.5|1873.7|1878|1877.2|1872.5|1871.7|11114
1672984800000|2023-01-06 06:00:00|1874.7|1873.9|1872.1|1870.1|1875.5|1874.7|1871.8|1869.8|4337
1672988400000|2023-01-06 07:00:00|1872.2|1870.2|1871.7|1870.5|1874.2|1873|1870.9|1868.9|699
1672992000000|2023-01-06 08:00:00|1872.2|1871|1874.7|1873.5|1874.7|1873.5|1871.7|1870.5|1458
1672995600000|2023-01-06 09:00:00|1874.4|1873.2|1874.2|1873|1874.4|1873.2|1872.2|1871|665
1672999200000|2023-01-06 10:00:00|1873.9|1872.7|1872.7|1871.5|1874.2|1873|1872.2|1871|739
1673002800000|2023-01-06 11:00:00|1873.2|1872|1873.7|1872.5|1874.2|1873|1873.2|1872|639
1673006400000|2023-01-06 12:00:00|1873.2|1872|1873.7|1872.5|1875.2|1874|1872.7|1871.5|455
1673010000000|2023-01-06 13:00:00|1873.2|1872|1881.2|1880|1882.7|1881.5|1871.9|1870.7|2354
1673013600000|2023-01-06 14:00:00|1881.7|1880.5|1876.2|1875|1881.7|1880.5|1873.2|1872|1756
1673017200000|2023-01-06 15:00:00|1879.2|1878|1879.7|1878.5|1880.7|1879.5|1873.7|1872.5|1993
1673020800000|2023-01-06 16:00:00|1879.4|1878.2|1881.7|1880.5|1883.2|1882|1878.7|1877.5|1628
1673024400000|2023-01-06 17:00:00|1881.9|1880.7|1879.2|1878|1882.2|1881|1878.2|1877|501
1673028000000|2023-01-06 18:00:00|1879.7|1878.5|1883.2|1882|1883.7|1882.5|1878.7|1877.5|567
1673031600000|2023-01-06 19:00:00|1883.7|1882.5|1886.2|1885|1887.7|1886.5|1882.7|1881.5|892
1673035200000|2023-01-06 20:00:00|1886.7|1885.5|1885.9|1883.9|1888.2|1887|1884.9|1882.9|695
1673038800000|2023-01-06 21:00:00|1885.8|1883.8|1884.1|1882.1|1886.2|1884.2|1883.9|1881.9|10
1673218800000|2023-01-08 23:00:00|1886.5|1884.5|1886.5|1884.5|1891.3|1889.3|1884.9|1882.9|0
1673222400000|2023-01-09 00:00:00|1886.3|1884.3|1888.3|1886.3|1889.7|1887.7|1884.2|1882.2|0
1673226000000|2023-01-09 01:00:00|1888.6|1886.6|1888.6|1886.6|1890.5|1888.5|1886.9|1884.9|0
1673229600000|2023-01-09 02:00:00|1888.8|1886.8|1886.1|1884.1|1889.3|1887.3|1885.8|1883.8|0
1673233200000|2023-01-09 03:00:00|1886.4|1884.4|1887.3|1885.3|1887.5|1885.5|1884.8|1882.8|0
1673236800000|2023-01-09 04:00:00|1887.1|1885.1|1889|1887|1890|1888|1886.2|1884.2|0
1673240400000|2023-01-09 05:00:00|1888.8|1886.8|1890.3|1888.3|1890.5|1888.5|1887.6|1885.6|0
1673244000000|2023-01-09 06:00:00|1890.5|1888.5|1888.9|1886.9|1890.7|1888.7|1888|1886|0
1673247600000|2023-01-09 07:00:00|1888.6|1886.6|1887.9|1885.9|1889.7|1887.7|1887|1885|0
1673251200000|2023-01-09 08:00:00|1887.7|1885.7|1886.5|1884.5|1888|1886|1886.2|1884.2|0
1673254800000|2023-01-09 09:00:00|1886.6|1884.6|1890.8|1888.8|1891.6|1889.6|1886.3|1884.3|0
1673258400000|2023-01-09 10:00:00|1890.6|1888.6|1892.1|1890.1|1892.4|1890.4|1889.8|1887.8|0
1673262000000|2023-01-09 11:00:00|1891.9|1889.9|1890|1888|1892.5|1890.5|1889.8|1887.8|0
1673265600000|2023-01-09 12:00:00|1889.8|1887.8|1891.2|1889.2|1892|1890|1889.8|1887.8|0
1673269200000|2023-01-09 13:00:00|1891|1889|1889.7|1887.7|1891.6|1889.6|1888.5|1886.5|0
1673272800000|2023-01-09 14:00:00|1889.6|1887.6|1898.3|1896.3|1898.3|1896.3|1889.1|1887.1|0
1673276400000|2023-01-09 15:00:00|1898.6|1896.6|1903.1|1901.1|1904.3|1902.3|1897.8|1895.8|0
1673280000000|2023-01-09 16:00:00|1903.2|1901.2|1902.6|1900.6|1906.1|1904.1|1902.3|1900.3|0
1673283600000|2023-01-09 17:00:00|1902.5|1900.5|1900.2|1898.2|1902.6|1900.6|1899.1|1897.1|0
1673287200000|2023-01-09 18:00:00|1900.3|1898.3|1896.2|1894.2|1901.6|1899.6|1894.7|1892.7|0
1673290800000|2023-01-09 19:00:00|1896.4|1894.4|1891.7|1889.7|1897.4|1895.4|1891.3|1889.3|0
1673294400000|2023-01-09 20:00:00|1891.9|1889.9|1888.4|1886.4|1892.7|1890.7|1887.8|1885.8|0
1673298000000|2023-01-09 21:00:00|1888.6|1886.6|1888.4|1886.4|1888.7|1886.7|1887|1885|0
1673301600000|2023-01-09 22:00:00|1888.3|1886.3|1888.8|1886.8|1888.9|1886.9|1887.9|1885.9|0
1673305200000|2023-01-09 23:00:00|1888.6|1886.6|1888.7|1887.5|1890.7|1888.7|1884.2|1883|2531
1673308800000|2023-01-10 00:00:00|1888.5|1887.7|1883.5|1882.7|1894|1893.2|1882|1881.2|10968
1673312400000|2023-01-10 01:00:00|1884|1883.2|1886|1885.2|1886.5|1885.7|1882|1881.2|3652
1673316000000|2023-01-10 02:00:00|1886.5|1885.7|1880|1879.2|1887|1886.2|1878|1877.2|2455
1673319600000|2023-01-10 03:00:00|1879.5|1878.7|1881.5|1880.7|1881.5|1880.7|1878.5|1877.7|3356
1673323200000|2023-01-10 04:00:00|1882|1881.2|1881.5|1880.7|1882|1881.2|1880.5|1879.7|2601
1673326800000|2023-01-10 05:00:00|1881|1880.2|1880|1879.2|1882|1881.2|1880|1879.2|6836
1673330400000|2023-01-10 06:00:00|1880.5|1879.7|1880.4|1878.4|1881.7|1879.7|1879|1877.4|3887
1673334000000|2023-01-10 07:00:00|1880.7|1878.7|1881.2|1880|1881.9|1880.7|1878.9|1877.7|509
1673337600000|2023-01-10 08:00:00|1881.7|1880.5|1879.7|1878.5|1883.2|1882|1879.2|1878|1080
1673341200000|2023-01-10 09:00:00|1879.2|1878|1881.2|1880|1881.7|1880.5|1878.2|1877|825
1673344800000|2023-01-10 10:00:00|1880.7|1879.5|1880.2|1879|1881.7|1880.5|1880.2|1879|430
1673348400000|2023-01-10 11:00:00|1880.7|1879.5|1879.2|1878|1880.7|1879.5|1878.7|1877.5|432
1673352000000|2023-01-10 12:00:00|1878.7|1877.5|1880.2|1879|1880.2|1879|1877.7|1876.5|725
1673355600000|2023-01-10 13:00:00|1879.7|1878.5|1878.2|1877|1880.2|1879|1876.7|1875.5|604
1673359200000|2023-01-10 14:00:00|1878.7|1877.5|1880.2|1879|1882.2|1881|1877.7|1876.5|1912
1673362800000|2023-01-10 15:00:00|1880.4|1879.2|1880.7|1879.5|1882.2|1881|1875.7|1874.5|2695
1673366400000|2023-01-10 16:00:00|1880.2|1879|1881.7|1880.5|1882.7|1881.5|1879.7|1878.5|1162
1673370000000|2023-01-10 17:00:00|1881.2|1880|1883.7|1882.5|1885.2|1884|1879.7|1878.5|890
1673373600000|2023-01-10 18:00:00|1883.9|1882.7|1887.2|1886|1887.2|1886|1883.7|1882.5|604
1673377200000|2023-01-10 19:00:00|1887.7|1886.5|1887.2|1886|1888.2|1887|1886.4|1885.2|545
1673380800000|2023-01-10 20:00:00|1886.7|1885.5|1888.1|1886.1|1888.8|1886.8|1884.7|1883.5|386
1673384400000|2023-01-10 21:00:00|1888.2|1886.2|1887.7|1885.7|1888.8|1886.8|1887.6|1885.6|5
1673388000000|2023-01-10 22:00:00|1887.6|1885.6|1887.8|1885.8|1888|1886|1887.3|1885.3|0
1673391600000|2023-01-10 23:00:00|1887.5|1885.5|1888.7|1887.5|1891.9|1889.9|1885.7|1884.5|1403
1673395200000|2023-01-11 00:00:00|1888.5|1887.7|1899|1898.2|1899|1898.2|1888.2|1887.4|6864
1673398800000|2023-01-11 01:00:00|1898.5|1897.7|1900|1899.2|1901|1900.2|1897.5|1896.7|3219
1673402400000|2023-01-11 02:00:00|1899.5|1898.7|1897.5|1896.7|1900.5|1899.7|1897.5|1896.7|2114
1673406000000|2023-01-11 03:00:00|1897.7|1896.9|1900.5|1899.7|1901|1900.2|1897.5|1896.7|2404
1673409600000|2023-01-11 04:00:00|1901|1900.2|1900.5|1899.7|1901|1900.2|1900|1899.2|2813
1673413200000|2023-01-11 05:00:00|1900|1899.2|1900.5|1899.7|1901.5|1900.7|1899|1898.2|6533
1673416800000|2023-01-11 06:00:00|1900|1899.2|1897.6|1895.6|1901.5|1900.7|1897.6|1895.6|4340
1673420400000|2023-01-11 07:00:00|1897.3|1895.3|1897.2|1896|1897.7|1896.5|1894.9|1892.9|404
1673424000000|2023-01-11 08:00:00|1897.7|1896.5|1898.7|1897.5|1898.7|1897.5|1897.2|1896|612
1673427600000|2023-01-11 09:00:00|1899.2|1898|1900.2|1899|1902.2|1901|1898.7|1897.5|753
1673431200000|2023-01-11 10:00:00|1899.7|1898.5|1899.7|1898.5|1900.7|1899.5|1899.2|1898|990
1673434800000|2023-01-11 11:00:00|1900.2|1899|1901.2|1900|1901.7|1900.5|1899.2|1898|251
1673438400000|2023-01-11 12:00:00|1900.7|1899.5|1901.7|1900.5|1901.7|1900.5|1898.7|1897.5|315
1673442000000|2023-01-11 13:00:00|1902.2|1901|1904.2|1903|1904.2|1903|1901.7|1900.5|496
1673445600000|2023-01-11 14:00:00|1903.7|1902.5|1902.7|1901.5|1905.2|1904|1901.7|1900.5|956
1673449200000|2023-01-11 15:00:00|1903.2|1902|1900.2|1899|1905.2|1904|1900.2|1899|1573
1673452800000|2023-01-11 16:00:00|1900.7|1899.5|1901.7|1900.5|1902.7|1901.5|1900.2|1899|1363
1673456400000|2023-01-11 17:00:00|1902.2|1901|1901.2|1900|1902.7|1901.5|1901.2|1900|614
1673460000000|2023-01-11 18:00:00|1901.7|1900.5|1900.2|1899|1902.7|1901.5|1899.2|1898|1290
1673463600000|2023-01-11 19:00:00|1900.7|1899.5|1902.7|1901.5|1903.2|1902|1899.2|1898|503
1673467200000|2023-01-11 20:00:00|1902.9|1901.7|1906.9|1904.9|1906.9|1904.9|1902.7|1901.5|637
1673470800000|2023-01-11 21:00:00|1906.8|1904.8|1906|1904|1906.8|1904.8|1905.6|1903.6|8
1673474400000|2023-01-11 22:00:00|1905.9|1903.9|1906.3|1904.3|1906.5|1904.5|1905.9|1903.9|0
1673478000000|2023-01-11 23:00:00|1905.9|1903.9|1901.7|1900.5|1908.2|1906.2|1898.2|1897|1437
1673481600000|2023-01-12 00:00:00|1901.5|1900.7|1904.5|1903.7|1906.2|1905.4|1898|1897.2|9157
1673485200000|2023-01-12 01:00:00|1904|1903.2|1906|1905.2|1907|1906.2|1903.5|1902.7|3698
1673488800000|2023-01-12 02:00:00|1906.5|1905.7|1905.5|1904.7|1908|1907.2|1904.5|1903.7|1671
1673492400000|2023-01-12 03:00:00|1906|1905.2|1910|1909.2|1910|1909.2|1906|1905.2|2808
1673496000000|2023-01-12 04:00:00|1909.5|1908.7|1906.5|1905.7|1910|1909.2|1905.5|1904.7|2627
1673499600000|2023-01-12 05:00:00|1907|1906.2|1907.5|1906.7|1908|1907.2|1906.5|1905.7|4318
1673503200000|2023-01-12 06:00:00|1908|1907.2|1906.4|1904.4|1910|1909.2|1906.4|1904.4|4147
1673506800000|2023-01-12 07:00:00|1906.5|1904.5|1905.2|1904|1907.4|1906.2|1904.7|1903.5|584
1673510400000|2023-01-12 08:00:00|1904.7|1903.5|1904.2|1903|1905.7|1904.5|1902.2|1901|1403
1673514000000|2023-01-12 09:00:00|1904.4|1903.2|1903.2|1902|1905.2|1904|1902.7|1901.5|915
1673517600000|2023-01-12 10:00:00|1903.7|1902.5|1902.7|1901.5|1903.7|1902.5|1900.7|1899.5|779
1673521200000|2023-01-12 11:00:00|1902.9|1901.7|1902.2|1901|1903.7|1902.5|1902.2|1901|664
1673524800000|2023-01-12 12:00:00|1902.7|1901.5|1903.2|1902|1903.7|1902.5|1900.7|1899.5|721
1673528400000|2023-01-12 13:00:00|1903.7|1902.5|1902.2|1901|1905.9|1904.7|1888.2|1887|2947
1673532000000|2023-01-12 14:00:00|1901.7|1900.5|1892.7|1891.5|1903.7|1902.5|1886.7|1885.5|3563
1673535600000|2023-01-12 15:00:00|1893.2|1892|1896.2|1895|1900.9|1899.7|1891.7|1890.5|2564
1673539200000|2023-01-12 16:00:00|1895.9|1894.7|1895.7|1894.5|1897.7|1896.5|1892.7|1891.5|2025
1673542800000|2023-01-12 17:00:00|1895.2|1894|1897.2|1896|1900.7|1899.5|1895.2|1894|601
1673546400000|2023-01-12 18:00:00|1897.4|1896.2|1899.2|1898|1899.7|1898.5|1892.7|1891.5|1215
1673550000000|2023-01-12 19:00:00|1899.7|1898.5|1899.2|1898|1900.2|1899|1897.4|1896.2|432
1673553600000|2023-01-12 20:00:00|1898.9|1897.7|1900.9|1898.9|1901.3|1899.3|1896.7|1895.5|911
1673557200000|2023-01-12 21:00:00|1901|1899|1900.7|1898.7|1901.6|1899.6|1900.2|1898.2|31
1673560800000|2023-01-12 22:00:00|1900.8|1898.8|1901.1|1899.1|1901.3|1899.3|1900.8|1898.8|0
1673564400000|2023-01-12 23:00:00|1901|1899|1905.2|1904|1906.2|1905|1900.9|1898.9|2073
1673568000000|2023-01-13 00:00:00|1905|1904.2|1913.5|1912.7|1914.5|1913.7|1903.5|1902.7|8474
1673571600000|2023-01-13 01:00:00|1913|1912.2|1905.5|1904.7|1913.5|1912.7|1898.5|1897.7|8177
1673575200000|2023-01-13 02:00:00|1905|1904.2|1902.9|1902.1|1908.5|1907.7|1902.9|1902.1|3065
1673578800000|2023-01-13 03:00:00|1902.4|1901.6|1904.9|1904.1|1905.4|1904.6|1901.4|1900.6|3358
1673582400000|2023-01-13 04:00:00|1905.4|1904.6|1903.9|1903.1|1906.9|1906.1|1903.9|1903.1|3802
1673586000000|2023-01-13 05:00:00|1904.4|1903.6|1901.4|1900.6|1905.4|1904.6|1899.4|1898.6|9760
1673589600000|2023-01-13 06:00:00|1901.9|1901.1|1901.4|1899.4|1903.9|1903.1|1901.1|1899.1|4063
1673593200000|2023-01-13 07:00:00|1901.5|1899.5|1898.6|1897.4|1903.1|1901.9|1898.1|1896.9|833
1673596800000|2023-01-13 08:00:00|1898.3|1897.1|1895.1|1893.9|1898.6|1897.4|1891.6|1890.4|1755
1673600400000|2023-01-13 09:00:00|1894.6|1893.4|1896.6|1895.4|1897.6|1896.4|1894.6|1893.4|1056
1673604000000|2023-01-13 10:00:00|1896.1|1894.9|1893.1|1891.9|1897.1|1895.9|1893.1|1891.9|981
1673607600000|2023-01-13 11:00:00|1892.6|1891.4|1890.6|1889.4|1894.3|1893.1|1889.6|1888.4|869
1673611200000|2023-01-13 12:00:00|1890.8|1889.6|1882.6|1881.4|1891.6|1890.4|1882.1|1880.9|1187
1673614800000|2023-01-13 13:00:00|1883.1|1881.9|1880.6|1879.4|1883.6|1882.4|1879.3|1878.1|1683
1673618400000|2023-01-13 14:00:00|1880.1|1878.9|1880.1|1878.9|1882.6|1881.4|1878.6|1877.4|2323
1673622000000|2023-01-13 15:00:00|1879.8|1878.6|1881.1|1879.9|1884.6|1883.4|1879.1|1877.9|2728
1673625600000|2023-01-13 16:00:00|1881.6|1880.4|1883.6|1882.4|1884.6|1883.4|1879.6|1878.4|1774
1673629200000|2023-01-13 17:00:00|1884.1|1882.9|1883.6|1882.4|1885.1|1883.9|1882.6|1881.4|717
1673632800000|2023-01-13 18:00:00|1883.8|1882.6|1888.1|1886.9|1888.1|1886.9|1883.1|1881.9|551
1673636400000|2023-01-13 19:00:00|1888.6|1887.4|1887.1|1885.9|1888.6|1887.4|1886.1|1884.9|468
1673640000000|2023-01-13 20:00:00|1887.6|1886.4|1889.5|1887.5|1891.1|1889.9|1886.6|1885.4|839
1673643600000|2023-01-13 21:00:00|1889.8|1887.8|1890.7|1888.7|1890.7|1888.7|1887.5|1885.5|12
1673823600000|2023-01-15 23:00:00|1891.2|1889.2|1890.6|1889.4|1891.8|1889.8|1886.6|1885.4|1197
1673827200000|2023-01-16 00:00:00|1890.4|1889.6|1894.4|1893.6|1896.9|1896.1|1885.6|1884.8|8247
1673830800000|2023-01-16 01:00:00|1894.1|1893.3|1893.9|1893.1|1894.9|1894.1|1890.9|1890.1|3268
1673834400000|2023-01-16 02:00:00|1893.6|1892.8|1890.9|1890.1|1894.4|1893.6|1889.9|1889.1|1635
1673838000000|2023-01-16 03:00:00|1891.4|1890.6|1887.9|1887.1|1891.4|1890.6|1886.9|1886.1|2108
1673841600000|2023-01-16 04:00:00|1887.4|1886.6|1889.4|1888.6|1889.9|1889.1|1886.9|1886.1|2248
1673845200000|2023-01-16 05:00:00|1888.9|1888.1|1884.9|1884.1|1889.4|1888.6|1884.9|1884.1|5799
1673848800000|2023-01-16 06:00:00|1885.4|1884.6|1886.2|1884.2|1886.4|1885.6|1882.9|1881.8|2515
1673852400000|2023-01-16 07:00:00|1886.1|1884.1|1886.1|1884.9|1886.6|1885.4|1885.1|1883.4|511
1673856000000|2023-01-16 08:00:00|1885.8|1884.6|1889.6|1888.4|1891.1|1889.9|1885.6|1884.4|1281
1673859600000|2023-01-16 09:00:00|1889.3|1888.1|1887.1|1885.9|1891.1|1889.9|1885.6|1884.4|1055
1673863200000|2023-01-16 10:00:00|1887.3|1886.1|1889.1|1887.9|1889.6|1888.4|1887.1|1885.9|579
1673866800000|2023-01-16 11:00:00|1888.6|1887.4|1888.6|1887.4|1889.1|1887.9|1887.1|1885.9|448
1673870400000|2023-01-16 12:00:00|1888.1|1886.9|1889.6|1888.4|1890.1|1888.9|1888.1|1886.9|466
1673874000000|2023-01-16 13:00:00|1890.1|1888.9|1891.1|1889.9|1891.1|1889.9|1889.6|1888.4|466
1673877600000|2023-01-16 14:00:00|1891.6|1890.4|1890.1|1888.9|1892.1|1890.9|1889.6|1888.4|708
1673881200000|2023-01-16 15:00:00|1889.6|1888.4|1891.1|1889.9|1891.1|1889.9|1889.1|1887.9|406
1673884800000|2023-01-16 16:00:00|1890.6|1889.4|1890.6|1889.4|1892.1|1890.9|1890.6|1889.4|407
1673888400000|2023-01-16 17:00:00|1890.8|1889.6|1891.1|1889.9|1891.6|1890.4|1890.6|1889.4|196
1673892000000|2023-01-16 18:00:00|1891.3|1890.1|1891.1|1889.9|1891.3|1890.1|1891.1|1889.9|23
1673895600000|2023-01-16 19:00:00|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|1890.6|1889.4|38
1673899200000|2023-01-16 20:00:00|1890.3|1889.1|1890.8|1888.8|1891.1|1889.6|1890.1|1888.7|48
1673902800000|2023-01-16 21:00:00|1891|1889|1891.3|1889.3|1891.3|1889.3|1890.8|1888.8|4
1673910000000|2023-01-16 23:00:00|1892.2|1890.2|1890.6|1889.4|1894.6|1892.9|1889.1|1887.9|1515
1673913600000|2023-01-17 00:00:00|1890.4|1889.6|1900.4|1899.6|1901.9|1901.1|1888.4|1887.6|6903
1673917200000|2023-01-17 01:00:00|1900.9|1900.1|1900.9|1900.1|1904.4|1903.6|1899.9|1899.1|3709
1673920800000|2023-01-17 02:00:00|1900.4|1899.6|1901.9|1901.1|1904.4|1903.6|1899.6|1898.8|2293
1673924400000|2023-01-17 03:00:00|1902.4|1901.6|1901.4|1900.6|1902.4|1901.6|1900.4|1899.6|1591
1673928000000|2023-01-17 04:00:00|1901.6|1900.8|1902.9|1902.1|1902.9|1902.1|1900.4|1899.6|2077
1673931600000|2023-01-17 05:00:00|1903.4|1902.6|1902.4|1901.6|1903.4|1902.6|1901.4|1900.6|5191
1673935200000|2023-01-17 06:00:00|1902.1|1901.3|1903.1|1901.1|1905|1903.1|1901.9|1900.6|3269
1673938800000|2023-01-17 07:00:00|1902.9|1900.9|1904.1|1902.9|1905.6|1904.4|1902.2|1900.2|601
1673942400000|2023-01-17 08:00:00|1903.8|1902.6|1905.6|1904.4|1906.6|1905.4|1902.6|1901.4|964
1673946000000|2023-01-17 09:00:00|1905.1|1903.9|1904.1|1902.9|1906.1|1904.9|1903.6|1902.4|632
1673949600000|2023-01-17 10:00:00|1903.6|1902.4|1905.1|1903.9|1906.1|1904.9|1903.1|1901.9|420
1673953200000|2023-01-17 11:00:00|1904.6|1903.4|1904.6|1903.4|1905.6|1904.4|1904.1|1902.9|191
1673956800000|2023-01-17 12:00:00|1905.1|1903.9|1905.6|1904.4|1906.6|1905.4|1904.6|1903.4|434
1673960400000|2023-01-17 13:00:00|1905.1|1903.9|1907.1|1905.9|1907.6|1906.4|1904.6|1903.4|602
1673964000000|2023-01-17 14:00:00|1907.6|1906.4|1911.1|1909.9|1911.6|1910.4|1906.6|1905.4|1686
1673967600000|2023-01-17 15:00:00|1911.6|1910.4|1909.1|1907.9|1918.6|1917.4|1909.1|1907.9|2197
1673971200000|2023-01-17 16:00:00|1909.6|1908.4|1910.6|1909.4|1911.6|1910.4|1906.1|1904.9|1535
1673974800000|2023-01-17 17:00:00|1911.1|1909.9|1910.6|1909.4|1911.6|1910.4|1908.6|1907.4|704
1673978400000|2023-01-17 18:00:00|1911.1|1909.9|1911.6|1910.4|1912.1|1910.9|1910.6|1909.4|721
1673982000000|2023-01-17 19:00:00|1911.1|1909.9|1913.6|1912.4|1914.1|1912.9|1909.8|1908.6|1346
1673985600000|2023-01-17 20:00:00|1913.3|1912.1|1911.7|1909.7|1914.1|1912.9|1910.1|1908.4|607
1673989200000|2023-01-17 21:00:00|1911.8|1909.8|1911|1909|1912.4|1910.4|1910.2|1908.2|6
1673992800000|2023-01-17 22:00:00|1910.9|1908.9|1910.7|1908.7|1911.1|1909.1|1910.6|1908.6|0
1673996400000|2023-01-17 23:00:00|1910.3|1908.3|1910.6|1909.4|1910.6|1909.4|1905.7|1903.7|1149
1674000000000|2023-01-18 00:00:00|1910.4|1909.6|1904.9|1904.1|1912.1|1911.3|1901.9|1901.1|8134
1674003600000|2023-01-18 01:00:00|1905.4|1904.6|1909.9|1909.1|1910.4|1909.6|1905.4|1904.6|2798
1674007200000|2023-01-18 02:00:00|1909.4|1908.6|1935.4|1934.6|1944.9|1944.1|1908.4|1907.6|10538
1674010800000|2023-01-18 03:00:00|1934.9|1934.1|1928.9|1928.1|1939.4|1938.6|1922.9|1922.1|9281
1674014400000|2023-01-18 04:00:00|1928.6|1927.8|1934.9|1934.1|1934.9|1934.1|1927.4|1926.6|4982
1674018000000|2023-01-18 05:00:00|1935.1|1934.3|1934.4|1933.6|1936.4|1935.6|1931.9|1931.1|7351
1674021600000|2023-01-18 06:00:00|1933.9|1933.1|1933.6|1931.6|1935.9|1933.9|1932.3|1930.3|3606
1674025200000|2023-01-18 07:00:00|1933.7|1931.7|1931.6|1930.4|1935.3|1933.3|1929.8|1928.6|1274
1674028800000|2023-01-18 08:00:00|1931.3|1930.1|1928.1|1926.9|1934.1|1932.9|1924.6|1923.4|2110
1674032400000|2023-01-18 09:00:00|1928.3|1927.1|1928.6|1927.4|1929.1|1927.9|1925.6|1924.4|1003
1674036000000|2023-01-18 10:00:00|1928.1|1926.9|1928.6|1927.4|1929.8|1928.6|1927.6|1926.4|955
1674039600000|2023-01-18 11:00:00|1928.3|1927.1|1928.6|1927.4|1931.6|1930.4|1928.1|1926.9|972
1674043200000|2023-01-18 12:00:00|1928.3|1927.1|1933.6|1932.4|1933.6|1932.4|1928.1|1926.9|968
1674046800000|2023-01-18 13:00:00|1933.3|1932.1|1927.6|1926.4|1933.8|1932.6|1925.6|1924.4|2542
1674050400000|2023-01-18 14:00:00|1928.1|1926.9|1925.6|1924.4|1929.1|1927.9|1925.1|1923.9|1812
1674054000000|2023-01-18 15:00:00|1925.8|1924.6|1927.6|1926.4|1928.6|1927.4|1923.6|1922.4|1760
1674057600000|2023-01-18 16:00:00|1927.3|1926.1|1921.6|1920.4|1928.1|1926.9|1919.6|1918.4|1178
1674061200000|2023-01-18 17:00:00|1921.8|1920.6|1918.8|1917.6|1922.1|1920.9|1918.6|1917.4|550
1674064800000|2023-01-18 18:00:00|1918.6|1917.4|1920.6|1919.4|1921.6|1920.4|1916.1|1914.9|638
1674068400000|2023-01-18 19:00:00|1921.1|1919.9|1920.1|1918.9|1922.1|1920.9|1919.6|1918.4|1003
1674072000000|2023-01-18 20:00:00|1919.6|1918.4|1918.3|1916.3|1922.6|1921.4|1917.6|1915.6|1047
1674075600000|2023-01-18 21:00:00|1918.6|1916.6|1917.4|1915.4|1918.6|1916.6|1917|1915|11
1674079200000|2023-01-18 22:00:00|1917.3|1915.3|1916.9|1914.9|1917.4|1915.4|1916.8|1914.8|0
1674082800000|2023-01-18 23:00:00|1916.6|1914.6|1922.1|1920.9|1924.1|1922.9|1914|1912|2413
1674086400000|2023-01-19 00:00:00|1921.9|1921.1|1921.4|1920.6|1927.9|1927.1|1915.9|1915.1|8487
1674090000000|2023-01-19 01:00:00|1921.9|1921.1|1921.9|1921.1|1924.9|1924.1|1920.4|1919.6|3598
1674093600000|2023-01-19 02:00:00|1922.4|1921.6|1917.9|1917.1|1922.4|1921.6|1916.9|1916.1|2837
1674097200000|2023-01-19 03:00:00|1918.4|1917.6|1915.9|1915.1|1919.4|1918.6|1915.9|1915.1|3293
1674100800000|2023-01-19 04:00:00|1915.4|1914.6|1917.9|1917.1|1918.4|1917.6|1915.4|1914.6|3878
1674104400000|2023-01-19 05:00:00|1918.4|1917.6|1915.4|1914.6|1919.9|1919.1|1914.4|1913.6|8066
1674108000000|2023-01-19 06:00:00|1915.9|1915.1|1913.8|1911.8|1916|1915.1|1913.5|1911.5|4058
1674111600000|2023-01-19 07:00:00|1913.6|1911.6|1915.6|1914.4|1915.6|1914.4|1912.9|1910.9|666
1674115200000|2023-01-19 08:00:00|1915.9|1914.7|1912.6|1911.4|1918.6|1917.4|1912.1|1910.9|1352
1674118800000|2023-01-19 09:00:00|1913.1|1911.9|1912.1|1910.9|1914.6|1913.4|1911.6|1910.4|886
1674122400000|2023-01-19 10:00:00|1912.6|1911.4|1913.6|1912.4|1913.9|1912.7|1912.1|1910.9|878
1674126000000|2023-01-19 11:00:00|1913.1|1911.9|1910.6|1909.4|1914.1|1912.9|1910.1|1908.9|478
1674129600000|2023-01-19 12:00:00|1910.9|1909.7|1909.6|1908.4|1910.9|1909.7|1908.6|1907.4|574
1674133200000|2023-01-19 13:00:00|1909.9|1908.7|1911.6|1910.4|1912.6|1911.4|1907.1|1905.9|1149
1674136800000|2023-01-19 14:00:00|1911.1|1909.9|1914.6|1913.4|1917.1|1915.9|1910.6|1909.4|1515
1674140400000|2023-01-19 15:00:00|1914.4|1913.2|1912.6|1911.4|1916.6|1915.4|1911.4|1910.2|1103
1674144000000|2023-01-19 16:00:00|1913.1|1911.9|1910.6|1909.4|1914.6|1913.4|1909.1|1907.9|1415
1674147600000|2023-01-19 17:00:00|1911.1|1909.9|1913.1|1911.9|1914.6|1913.4|1910.6|1909.4|512
1674151200000|2023-01-19 18:00:00|1913.4|1912.2|1915.1|1913.9|1917.1|1915.9|1912.6|1911.4|593
1674154800000|2023-01-19 19:00:00|1914.6|1913.4|1917.6|1916.4|1918.6|1917.4|1914.1|1912.9|562
1674158400000|2023-01-19 20:00:00|1918.1|1916.9|1913.1|1911.1|1918.1|1916.9|1912.8|1910.8|741
1674162000000|2023-01-19 21:00:00|1913.2|1911.2|1915|1913|1916.1|1914.1|1913.1|1911.1|8
1674165600000|2023-01-19 22:00:00|1915.1|1913.1|1915.7|1913.7|1915.7|1913.7|1914.5|1912.5|0
1674169200000|2023-01-19 23:00:00|1915.9|1913.9|1911.6|1910.4|1917.4|1915.4|1911.6|1910.4|1042
1674172800000|2023-01-20 00:00:00|1911.4|1910.6|1915.4|1914.6|1916.9|1916.1|1911.4|1910.6|5131
1674176400000|2023-01-20 01:00:00|1915.9|1915.1|1921.4|1920.6|1921.4|1920.6|1915.4|1914.6|4170
1674180000000|2023-01-20 02:00:00|1920.9|1920.1|1917.9|1917.1|1922.9|1922.1|1917.9|1917.1|2403
1674183600000|2023-01-20 03:00:00|1918.4|1917.6|1922.4|1921.6|1923.9|1923.1|1918.4|1917.6|3391
1674187200000|2023-01-20 04:00:00|1922.9|1922.1|1923.4|1922.6|1924.4|1923.6|1922.9|1922.1|2061
1674190800000|2023-01-20 05:00:00|1923.7|1922.9|1926.9|1926.1|1927.4|1926.6|1923.4|1922.6|4669
1674194400000|2023-01-20 06:00:00|1926.4|1925.6|1927.8|1925.8|1929.2|1927.6|1925.9|1925.1|3047
1674198000000|2023-01-20 07:00:00|1927.6|1925.6|1931.1|1929.9|1931.1|1929.9|1927.1|1925.1|489
1674201600000|2023-01-20 08:00:00|1930.9|1929.7|1931.6|1930.4|1931.6|1930.4|1928.1|1926.9|672
1674205200000|2023-01-20 09:00:00|1931.1|1929.9|1935.1|1933.9|1936.6|1935.4|1930.6|1929.4|994
1674208800000|2023-01-20 10:00:00|1934.9|1933.7|1935.6|1934.4|1936.1|1934.9|1933.6|1932.4|750
1674212400000|2023-01-20 11:00:00|1935.1|1933.9|1935.1|1933.9|1936.1|1934.9|1933.6|1932.4|518
1674216000000|2023-01-20 12:00:00|1934.6|1933.4|1939.1|1937.9|1940.1|1938.9|1934.6|1933.4|892
1674219600000|2023-01-20 13:00:00|1939.6|1938.4|1940.1|1938.9|1940.6|1939.4|1938.6|1937.4|944
1674223200000|2023-01-20 14:00:00|1939.6|1938.4|1942.1|1940.9|1943.1|1941.9|1937.6|1936.4|1614
1674226800000|2023-01-20 15:00:00|1941.9|1940.7|1944.9|1942.9|1946.7|1944.7|1941.6|1940.4|1327
1674230400000|2023-01-20 16:00:00|1944.7|1942.7|1948|1946|1950.5|1948.5|1944|1942|1226
1674234000000|2023-01-20 17:00:00|1947.9|1945.9|1947.4|1945.4|1949.5|1947.5|1947.3|1945.3|487
1674237600000|2023-01-20 18:00:00|1947.5|1945.5|1950.7|1948.7|1951.1|1949.1|1943.9|1941.9|1130
1674241200000|2023-01-20 19:00:00|1950.8|1948.8|1951.5|1949.5|1952.1|1950.1|1949.9|1947.9|649
1674244800000|2023-01-20 20:00:00|1951.6|1949.6|1954.9|1952.9|1955.1|1953.1|1951.5|1949.5|934
1674248400000|2023-01-20 21:00:00|1950.3|1948.3|1949.3|1947.3|1950.8|1948.8|1948.9|1946.9|13
1674428400000|2023-01-22 23:00:00|1948.4|1946.4|1946.6|1945.4|1949.1|1947.9|1946.1|1944.8|1238
1674432000000|2023-01-23 00:00:00|1946.4|1945.6|1941.9|1941.1|1946.4|1945.6|1937.9|1937.1|8861
1674435600000|2023-01-23 01:00:00|1942.4|1941.6|1945.9|1945.1|1946.9|1946.1|1942.4|1941.6|4590
1674439200000|2023-01-23 02:00:00|1945.4|1944.6|1944.9|1944.1|1946.4|1945.6|1943.9|1943.1|1554
1674442800000|2023-01-23 03:00:00|1944.4|1943.6|1945.9|1945.1|1946.9|1946.1|1944.4|1943.6|2596
1674446400000|2023-01-23 04:00:00|1945.4|1944.6|1946.9|1946.1|1948.4|1947.6|1945.4|1944.6|3370
1674450000000|2023-01-23 05:00:00|1946.4|1945.6|1946.4|1945.6|1947.9|1947.1|1944.4|1943.6|5601
1674453600000|2023-01-23 06:00:00|1945.9|1945.1|1946.9|1944.9|1947.5|1945.6|1944.9|1943|2549
1674457200000|2023-01-23 07:00:00|1946.8|1944.8|1949.1|1947.9|1949.3|1948.1|1946.6|1944.6|519
1674460800000|2023-01-23 08:00:00|1949.3|1948.1|1945.6|1944.4|1952.6|1951.4|1945.6|1944.4|1042
1674464400000|2023-01-23 09:00:00|1945.1|1943.9|1946.6|1945.4|1948.1|1946.9|1945.1|1943.9|437
1674468000000|2023-01-23 10:00:00|1947.1|1945.9|1950.1|1948.9|1950.1|1948.9|1946.1|1944.9|1412
1674471600000|2023-01-23 11:00:00|1949.8|1948.6|1949.1|1947.9|1950.1|1948.9|1948.6|1947.4|220
1674475200000|2023-01-23 12:00:00|1949.6|1948.4|1951.6|1950.4|1952.1|1950.9|1949.6|1948.4|296
1674478800000|2023-01-23 13:00:00|1951.8|1950.6|1954.6|1953.4|1955.1|1953.9|1951.8|1950.6|675
1674482400000|2023-01-23 14:00:00|1954.3|1953.1|1957.1|1955.9|1957.6|1956.4|1953.1|1951.9|1295
1674486000000|2023-01-23 15:00:00|1957.6|1956.4|1963.1|1961.9|1964.1|1962.9|1957.1|1955.9|1493
1674489600000|2023-01-23 16:00:00|1963.6|1962.4|1965.1|1963.9|1966.1|1964.9|1963.3|1962.1|867
1674493200000|2023-01-23 17:00:00|1964.6|1963.4|1963.6|1962.4|1964.6|1963.4|1962.1|1960.9|628
1674496800000|2023-01-23 18:00:00|1963.8|1962.6|1964.1|1962.9|1965.1|1963.9|1963.1|1961.9|648
1674500400000|2023-01-23 19:00:00|1963.8|1962.6|1960.1|1958.9|1964.1|1962.9|1958.1|1956.9|919
1674504000000|2023-01-23 20:00:00|1959.8|1958.6|1963.5|1961.5|1963.7|1962.4|1958.6|1957.4|784
1674507600000|2023-01-23 21:00:00|1963.4|1961.4|1963.7|1961.7|1963.7|1961.7|1961.8|1959.8|23
1674511200000|2023-01-23 22:00:00|1963.6|1961.6|1963.5|1961.5|1963.7|1961.7|1963.3|1961.3|0
1674514800000|2023-01-23 23:00:00|1963.6|1961.6|1962.6|1961.4|1965.9|1963.9|1962.1|1960.9|1589
1674518400000|2023-01-24 00:00:00|1962.4|1961.6|1968.4|1967.6|1968.9|1968.1|1960.4|1959.6|10587
1674522000000|2023-01-24 01:00:00|1967.9|1967.1|1971.4|1970.6|1972.9|1972.1|1964.9|1964.1|5734
1674525600000|2023-01-24 02:00:00|1971.9|1971.1|1973.9|1973.1|1975.4|1974.6|1971.4|1970.6|3101
1674529200000|2023-01-24 03:00:00|1974.4|1973.6|1973.4|1972.6|1974.9|1974.1|1972.9|1972.1|3009
1674532800000|2023-01-24 04:00:00|1972.9|1972.1|1972.9|1972.1|1974.4|1973.6|1972.4|1971.6|3618
1674536400000|2023-01-24 05:00:00|1973.4|1972.6|1973.4|1972.6|1974.9|1974.1|1972.9|1972.1|8683
1674540000000|2023-01-24 06:00:00|1972.9|1972.1|1972.9|1970.9|1974.5|1973.1|1972.2|1970.2|3380
1674543600000|2023-01-24 07:00:00|1972.6|1970.6|1967.6|1966.4|1973|1971.4|1967.1|1965.9|1230
1674547200000|2023-01-24 08:00:00|1967.8|1966.6|1964.6|1963.4|1968.6|1967.4|1961.6|1960.4|1893
1674550800000|2023-01-24 09:00:00|1964.3|1963.1|1963.1|1961.9|1965.6|1964.4|1962.6|1961.4|643
1674554400000|2023-01-24 10:00:00|1963.6|1962.4|1967.1|1965.9|1967.1|1965.9|1961.6|1960.4|1201
1674558000000|2023-01-24 11:00:00|1966.6|1965.4|1966.6|1965.4|1967.1|1965.9|1965.1|1963.9|883
1674561600000|2023-01-24 12:00:00|1966.3|1965.1|1966.6|1965.4|1967.1|1965.9|1965.6|1964.4|653
1674565200000|2023-01-24 13:00:00|1966.3|1965.1|1963.6|1962.4|1966.6|1965.4|1961.6|1960.4|667
1674568800000|2023-01-24 14:00:00|1964.1|1962.9|1964.6|1963.4|1970.1|1968.9|1962.1|1960.9|2155
1674572400000|2023-01-24 15:00:00|1964.8|1963.6|1967.6|1966.4|1968.6|1967.4|1963.6|1962.4|1718
1674576000000|2023-01-24 16:00:00|1967.1|1965.9|1968.6|1967.4|1969.1|1967.9|1965.6|1964.4|1014
1674579600000|2023-01-24 17:00:00|1968.3|1967.1|1968.6|1967.4|1970.6|1969.4|1966.1|1964.9|620
1674583200000|2023-01-24 18:00:00|1968.1|1966.9|1969.6|1968.4|1970.1|1968.9|1967.6|1966.4|463
1674586800000|2023-01-24 19:00:00|1969.1|1967.9|1970.6|1969.4|1971.1|1969.9|1967.1|1965.9|516
1674590400000|2023-01-24 20:00:00|1970.1|1968.9|1968.4|1966.4|1970.6|1969.4|1966.1|1964.9|453
1674594000000|2023-01-24 21:00:00|1968.2|1966.2|1970.3|1968.3|1972.8|1970.8|1967.6|1965.6|11
1674597600000|2023-01-24 22:00:00|1970.2|1968.2|1969.8|1967.8|1970.4|1968.4|1969.4|1967.4|0
1674601200000|2023-01-24 23:00:00|1970.2|1968.2|1967.1|1965.9|1970.6|1968.6|1963.1|1961.1|1114
1674604800000|2023-01-25 00:00:00|1966.9|1966.1|1975.4|1974.6|1976.9|1976.1|1966.4|1965.6|7146
1674608400000|2023-01-25 01:00:00|1974.9|1974.1|1976.4|1975.6|1976.9|1976.1|1972.9|1972.1|3679
1674612000000|2023-01-25 02:00:00|1975.9|1975.1|1978.4|1977.6|1978.9|1978.1|1975.9|1975.1|2951
1674615600000|2023-01-25 03:00:00|1978.1|1977.3|1983.9|1983.1|1984.4|1983.6|1977.4|1976.6|5200
1674619200000|2023-01-25 04:00:00|1984.2|1983.4|1981.4|1980.6|1984.4|1983.6|1980.4|1979.6|2879
1674622800000|2023-01-25 05:00:00|1981.9|1981.1|1980.4|1979.6|1983.4|1982.6|1980.4|1979.6|9586
1674626400000|2023-01-25 06:00:00|1979.9|1979.1|1982.8|1980.8|1983.4|1982.6|1979.9|1978.2|4434
1674630000000|2023-01-25 07:00:00|1983|1981|1983.1|1981.9|1984.6|1982.9|1981.6|1980.4|907
1674633600000|2023-01-25 08:00:00|1983.4|1982.2|1977.6|1976.4|1984.6|1983.4|1977.1|1975.9|1284
1674637200000|2023-01-25 09:00:00|1977.4|1976.2|1972.1|1970.9|1978.1|1976.9|1971.6|1970.4|1464
1674640800000|2023-01-25 10:00:00|1971.9|1970.7|1973.6|1972.4|1973.9|1972.7|1969.6|1968.4|720
1674644400000|2023-01-25 11:00:00|1974.1|1972.9|1972.1|1970.9|1974.1|1972.9|1971.6|1970.4|692
1674648000000|2023-01-25 12:00:00|1971.6|1970.4|1972.1|1970.9|1972.6|1971.4|1971.1|1969.9|613
1674651600000|2023-01-25 13:00:00|1971.9|1970.7|1970.6|1969.4|1971.9|1970.7|1969.6|1968.4|688
1674655200000|2023-01-25 14:00:00|1970.9|1969.7|1969.1|1967.9|1973.6|1972.4|1969.1|1967.9|1861
1674658800000|2023-01-25 15:00:00|1968.6|1967.4|1972.6|1971.4|1972.6|1971.4|1966.6|1965.4|2662
1674662400000|2023-01-25 16:00:00|1972.1|1970.9|1977.1|1975.9|1978.6|1977.4|1972.1|1970.9|1038
1674666000000|2023-01-25 17:00:00|1976.6|1975.4|1977.6|1976.4|1978.1|1976.9|1975.6|1974.4|356
1674669600000|2023-01-25 18:00:00|1977.1|1975.9|1980.6|1979.4|1981.1|1979.9|1976.6|1975.4|407
1674673200000|2023-01-25 19:00:00|1980.1|1978.9|1981.6|1980.4|1983.1|1981.9|1979.6|1978.4|605
1674676800000|2023-01-25 20:00:00|1982.1|1980.9|1982.2|1980.2|1983.6|1982.4|1980.1|1978.3|518
1674680400000|2023-01-25 21:00:00|1982.3|1980.3|1982.3|1980.3|1983.8|1981.8|1980.7|1978.7|9
1674684000000|2023-01-25 22:00:00|1982.2|1980.2|1982.4|1980.4|1982.5|1980.5|1981.9|1979.9|0
1674687600000|2023-01-25 23:00:00|1982.7|1980.7|1984.1|1982.9|1984.6|1983.4|1981.1|1979.1|995
1674691200000|2023-01-26 00:00:00|1983.9|1983.1|1980.4|1979.6|1988.4|1987.6|1979.9|1979.1|7239
1674694800000|2023-01-26 01:00:00|1980.9|1980.1|1979.4|1978.6|1981.4|1980.6|1977.4|1976.6|6104
1674698400000|2023-01-26 02:00:00|1979.2|1978.4|1980.4|1979.6|1980.9|1980.1|1977.4|1976.6|2672
1674702000000|2023-01-26 03:00:00|1979.9|1979.1|1975.4|1974.6|1980.2|1979.4|1975.4|1974.6|2576
1674705600000|2023-01-26 04:00:00|1975.9|1975.1|1975.9|1975.1|1976.4|1975.6|1974.2|1973.4|4040
1674709200000|2023-01-26 05:00:00|1976.4|1975.6|1977.9|1977.1|1979.4|1978.6|1975.4|1974.6|9390
1674712800000|2023-01-26 06:00:00|1978.4|1977.6|1981.5|1979.5|1982.6|1981.1|1977.4|1976.6|3865
1674716400000|2023-01-26 07:00:00|1981.4|1979.4|1981.1|1979.9|1982|1980.4|1980.1|1978.3|523
1674720000000|2023-01-26 08:00:00|1980.9|1979.7|1983.6|1982.4|1985.1|1983.9|1980.9|1979.7|1215
1674723600000|2023-01-26 09:00:00|1984.1|1982.9|1983.1|1981.9|1985.6|1984.4|1982.1|1980.9|912
1674727200000|2023-01-26 10:00:00|1982.6|1981.4|1984.1|1982.9|1985.1|1983.9|1982.6|1981.4|751
1674730800000|2023-01-26 11:00:00|1984.6|1983.4|1984.1|1982.9|1984.9|1983.7|1983.6|1982.4|320
1674734400000|2023-01-26 12:00:00|1983.6|1982.4|1986.6|1985.4|1986.6|1985.4|1983.1|1981.9|835
1674738000000|2023-01-26 13:00:00|1987.1|1985.9|1987.1|1985.9|1987.6|1986.4|1984.1|1982.9|773
1674741600000|2023-01-26 14:00:00|1986.6|1985.4|1982.6|1981.4|1990.6|1989.4|1981.6|1980.4|1655
1674745200000|2023-01-26 15:00:00|1982.9|1981.7|1980.1|1978.9|1985.6|1984.4|1979.1|1977.9|2960
1674748800000|2023-01-26 16:00:00|1979.9|1978.7|1983.1|1981.9|1984.1|1982.9|1979.6|1978.4|1582
1674752400000|2023-01-26 17:00:00|1983.6|1982.4|1984.1|1982.9|1985.4|1984.2|1982.1|1980.9|1262
1674756000000|2023-01-26 18:00:00|1984.4|1983.2|1984.1|1982.9|1985.1|1983.9|1982.1|1980.9|340
1674759600000|2023-01-26 19:00:00|1983.6|1982.4|1986.6|1985.4|1987.1|1985.9|1983.6|1982.4|637
1674763200000|2023-01-26 20:00:00|1986.9|1985.7|1990.8|1988.8|1990.8|1988.8|1986.1|1984.9|387
1674766800000|2023-01-26 21:00:00|1990.9|1988.9|1988.8|1986.8|1990.9|1988.9|1988.4|1986.4|20
1674770400000|2023-01-26 22:00:00|1989|1987|1988|1986|1989|1987|1987.8|1985.8|0
1674774000000|2023-01-26 23:00:00|1987.8|1985.8|1982.6|1981.4|1988|1986|1980.1|1978.9|1428
1674777600000|2023-01-27 00:00:00|1982.4|1981.6|1981.4|1980.6|1985.9|1985.1|1979.9|1979.1|6508
1674781200000|2023-01-27 01:00:00|1980.9|1980.1|1978.9|1978.1|1981.2|1980.4|1976.7|1975.9|3636
1674784800000|2023-01-27 02:00:00|1979.4|1978.6|1980.9|1980.1|1981.4|1980.6|1978.4|1977.6|1572
1674788400000|2023-01-27 03:00:00|1981.4|1980.6|1979.4|1978.6|1981.9|1981.1|1978.9|1978.1|2288
1674792000000|2023-01-27 04:00:00|1979.9|1979.1|1981.9|1981.1|1984.2|1983.4|1979.9|1979.1|3353
1674795600000|2023-01-27 05:00:00|1982.4|1981.6|1983.4|1982.6|1983.4|1982.6|1981.9|1981.1|6944
1674799200000|2023-01-27 06:00:00|1983.3|1982.5|1983.9|1981.9|1985|1984|1982.3|1980.8|3243
1674802800000|2023-01-27 07:00:00|1983.7|1981.7|1982|1980.8|1983.9|1982.3|1982|1980.1|526
1674806400000|2023-01-27 08:00:00|1981.5|1980.3|1981|1979.8|1982.5|1981.3|1979|1977.8|569
1674810000000|2023-01-27 09:00:00|1980.5|1979.3|1982|1980.8|1982|1980.8|1979.5|1978.3|291
1674813600000|2023-01-27 10:00:00|1981.5|1980.3|1982.5|1981.3|1982.5|1981.3|1981|1979.8|413
1674817200000|2023-01-27 11:00:00|1983|1981.8|1982.5|1981.3|1983|1981.8|1982|1980.8|404
1674820800000|2023-01-27 12:00:00|1982.7|1981.5|1980|1978.8|1983.5|1982.3|1980|1978.8|386
1674824400000|2023-01-27 13:00:00|1980.2|1979|1977.5|1976.3|1981|1979.8|1977.5|1976.3|555
1674828000000|2023-01-27 14:00:00|1978|1976.8|1982.7|1981.5|1984|1982.8|1977.5|1976.3|921
1674831600000|2023-01-27 15:00:00|1983|1981.8|1980.5|1979.3|1987.5|1986.3|1978.7|1977.5|2024
1674835200000|2023-01-27 16:00:00|1980.2|1979|1985.5|1984.3|1986.5|1985.3|1979|1977.8|1671
1674838800000|2023-01-27 17:00:00|1985.2|1984|1987|1985.8|1987|1985.8|1984.5|1983.3|335
1674842400000|2023-01-27 18:00:00|1987.5|1986.3|1987.2|1986|1987.5|1986.3|1984.7|1983.5|585
1674846000000|2023-01-27 19:00:00|1987|1985.8|1988|1986.8|1988.5|1987.3|1986|1984.8|368
1674849600000|2023-01-27 20:00:00|1988.2|1987|1984.9|1982.9|1989.5|1988.3|1984.6|1982.6|797
1674853200000|2023-01-27 21:00:00|1985|1983|1986.8|1984.8|1986.9|1984.9|1984.8|1982.8|10
1675033200000|2023-01-29 23:00:00|1986.3|1984.3|1983|1981.8|1986.4|1984.4|1980.6|1978.6|844
1675036800000|2023-01-30 00:00:00|1982.8|1982|1980.8|1980|1987.3|1986.5|1978.5|1977.7|9658
1675040400000|2023-01-30 01:00:00|1981.3|1980.5|1983.8|1983|1984.8|1984|1980.3|1979.5|4956
1675044000000|2023-01-30 02:00:00|1984.3|1983.5|1984.8|1984|1986.8|1986|1983.3|1982.5|2635
1675047600000|2023-01-30 03:00:00|1984.3|1983.5|1981.3|1980.5|1984.8|1984|1981.3|1980.5|2654
1675051200000|2023-01-30 04:00:00|1980.8|1980|1980.3|1979.5|1981.3|1980.5|1977.8|1977|4691
1675054800000|2023-01-30 05:00:00|1979.8|1979|1982.3|1981.5|1982.8|1982|1977.8|1977|8102
1675058400000|2023-01-30 06:00:00|1981.8|1981|1981|1979|1983.3|1982.5|1980.4|1978.4|5038
1675062000000|2023-01-30 07:00:00|1980.8|1978.8|1981.5|1980.3|1982|1980.8|1978.6|1976.6|664
1675065600000|2023-01-30 08:00:00|1981|1979.8|1983.5|1982.3|1985|1983.8|1980|1978.8|1550
1675069200000|2023-01-30 09:00:00|1984|1982.8|1983.5|1982.3|1985|1983.8|1982|1980.8|840
1675072800000|2023-01-30 10:00:00|1983|1981.8|1982.5|1981.3|1983.5|1982.3|1982|1980.8|1023
1675076400000|2023-01-30 11:00:00|1983|1981.8|1982.5|1981.3|1983.5|1982.3|1981.5|1980.3|968
1675080000000|2023-01-30 12:00:00|1983|1981.8|1984.5|1983.3|1984.5|1983.3|1982.7|1981.5|537
1675083600000|2023-01-30 13:00:00|1984|1982.8|1985.5|1984.3|1985.5|1984.3|1983.5|1982.3|781
1675087200000|2023-01-30 14:00:00|1985.2|1984|1992|1990.8|1992|1990.8|1985|1983.8|2454
1675090800000|2023-01-30 15:00:00|1992.2|1991|1992.5|1991.3|1996|1994.8|1989|1987.8|1635
1675094400000|2023-01-30 16:00:00|1992|1990.8|1992.5|1991.3|1993.5|1992.3|1990|1988.8|640
1675098000000|2023-01-30 17:00:00|1993|1991.8|1990.5|1989.3|1993|1991.8|1989.5|1988.3|687
1675101600000|2023-01-30 18:00:00|1990.2|1989|1991|1989.8|1992.2|1991|1989.5|1988.3|514
1675105200000|2023-01-30 19:00:00|1990.5|1989.3|1990|1988.8|1991|1989.8|1989|1987.8|537
1675108800000|2023-01-30 20:00:00|1990.2|1989|1988|1986|1990.5|1989.3|1986.5|1985.3|810
1675112400000|2023-01-30 21:00:00|1988.1|1986.1|1988.9|1986.9|1989.5|1987.5|1988.1|1986.1|34
1675116000000|2023-01-30 22:00:00|1989|1987|1988.7|1986.7|1989.1|1987.1|1988.3|1986.3|0
1675119600000|2023-01-30 23:00:00|1988.6|1986.6|1989.5|1988.3|1990|1988.8|1986.4|1984.4|1189
1675123200000|2023-01-31 00:00:00|1989.3|1988.5|1987.3|1986.5|1991.8|1991|1987.3|1986.5|8975
1675126800000|2023-01-31 01:00:00|1986.8|1986|1983.3|1982.5|1987.3|1986.5|1981.3|1980.5|4408
1675130400000|2023-01-31 02:00:00|1983.8|1983|1983.8|1983|1984.8|1984|1981.8|1981|1900
1675134000000|2023-01-31 03:00:00|1984.3|1983.5|1979.8|1979|1984.3|1983.5|1978.8|1978|3702
1675137600000|2023-01-31 04:00:00|1979.3|1978.5|1977.8|1977|1979.3|1978.5|1977.3|1976.5|4252
1675141200000|2023-01-31 05:00:00|1978.3|1977.5|1974.3|1973.5|1979.3|1978.5|1972.8|1972|14160
1675144800000|2023-01-31 06:00:00|1974.8|1974|1977.9|1975.9|1978.8|1976.8|1973.8|1973|6889
1675148400000|2023-01-31 07:00:00|1977.8|1975.8|1978|1976.8|1978.5|1977.3|1976.5|1974.6|763
1675152000000|2023-01-31 08:00:00|1977.5|1976.3|1972|1970.8|1978.5|1977.3|1971|1969.8|1328
1675155600000|2023-01-31 09:00:00|1972.5|1971.3|1972|1970.8|1973|1971.8|1970.7|1969.5|745
1675159200000|2023-01-31 10:00:00|1971.5|1970.3|1969.5|1968.3|1971.5|1970.3|1969.5|1968.3|373
1675162800000|2023-01-31 11:00:00|1969.2|1968|1971.5|1970.3|1972|1970.8|1968.7|1967.5|486
1675166400000|2023-01-31 12:00:00|1971.7|1970.5|1973|1971.8|1973.5|1972.3|1971.7|1970.5|615
1675170000000|2023-01-31 13:00:00|1973.5|1972.3|1976|1974.8|1977|1975.8|1973|1971.8|1347
1675173600000|2023-01-31 14:00:00|1976.2|1975|1972.5|1971.3|1976.5|1975.3|1972.5|1971.3|1128
1675177200000|2023-01-31 15:00:00|1973|1971.8|1980|1978.8|1980|1978.8|1971.2|1970|1699
1675180800000|2023-01-31 16:00:00|1980.2|1979|1982|1980.8|1982|1980.8|1980|1978.8|1478
1675184400000|2023-01-31 17:00:00|1982.5|1981.3|1984.5|1983.3|1985|1983.8|1981.5|1980.3|1467
1675188000000|2023-01-31 18:00:00|1984.2|1983|1986|1984.8|1986|1984.8|1983|1981.8|987
1675191600000|2023-01-31 19:00:00|1986.2|1985|1989|1987.8|1989.2|1988|1986|1984.8|1175
1675195200000|2023-01-31 20:00:00|1988.5|1987.3|1993.1|1991.1|1993.1|1991.1|1986.5|1985.3|1161
1675198800000|2023-01-31 21:00:00|1992.8|1990.8|1991.7|1989.7|1993|1991|1990.9|1988.9|37
1675202400000|2023-01-31 22:00:00|1991.6|1989.6|1991.9|1989.9|1992|1990|1991.5|1989.5|0
1675206000000|2023-01-31 23:00:00|1991.6|1989.6|1989|1987.8|1991.9|1989.9|1987|1985.8|1937
1675209600000|2023-02-01 00:00:00|1988.8|1988|1984.3|1983.5|1989.8|1989|1983.8|1983|9282
1675213200000|2023-02-01 01:00:00|1983.8|1983|1980.8|1980|1986.3|1985.5|1980.8|1980|4725
1675216800000|2023-02-01 02:00:00|1981.3|1980.5|1976.3|1975.5|1981.8|1981|1975.8|1975|3687
1675220400000|2023-02-01 03:00:00|1975.8|1975|1973.8|1973|1977.8|1977|1973.8|1973|3832
1675224000000|2023-02-01 04:00:00|1973.3|1972.5|1973.8|1973|1974.8|1974|1971|1970.2|5735
1675227600000|2023-02-01 05:00:00|1973.3|1972.5|1972.8|1972|1973.8|1973|1971.8|1971|8433
1675231200000|2023-02-01 06:00:00|1973.3|1972.5|1971.5|1969.5|1973.3|1972.5|1969.8|1967.9|5133
1675234800000|2023-02-01 07:00:00|1971.4|1969.4|1972|1970.8|1974.2|1973|1971.1|1969.1|685
1675238400000|2023-02-01 08:00:00|1971.7|1970.5|1967.5|1966.3|1972|1970.8|1967|1965.8|1441
1675242000000|2023-02-01 09:00:00|1967.2|1966|1966.5|1965.3|1968|1966.8|1966|1964.8|583
1675245600000|2023-02-01 10:00:00|1967|1965.8|1966|1964.8|1967.5|1966.3|1965.5|1964.3|428
1675249200000|2023-02-01 11:00:00|1965.5|1964.3|1968.5|1967.3|1968.5|1967.3|1965.5|1964.3|549
1675252800000|2023-02-01 12:00:00|1968|1966.8|1969.5|1968.3|1970|1968.8|1968|1966.8|833
1675256400000|2023-02-01 13:00:00|1969|1967.8|1965.5|1964.3|1969|1967.8|1965|1963.8|997
1675260000000|2023-02-01 14:00:00|1966|1964.8|1967.7|1966.5|1970|1968.8|1965.5|1964.3|1282
1675263600000|2023-02-01 15:00:00|1968|1966.8|1962|1960.8|1968.2|1967|1961.5|1960.3|1378
1675267200000|2023-02-01 16:00:00|1962.2|1961|1964|1962.8|1968|1966.8|1962|1960.8|1524
1675270800000|2023-02-01 17:00:00|1964.5|1963.3|1962.5|1961.3|1965|1963.8|1962|1960.8|873
1675274400000|2023-02-01 18:00:00|1962|1960.8|1964.7|1963.5|1965.2|1964|1961.5|1960.3|734
1675278000000|2023-02-01 19:00:00|1964.5|1963.3|1970|1968.8|1973|1971.8|1960|1958.8|3576
1675281600000|2023-02-01 20:00:00|1970.2|1969|1975.2|1973.2|1979.5|1978.3|1970|1968.8|1616
1675285200000|2023-02-01 21:00:00|1974.9|1972.9|1978|1976|1979|1977|1973.6|1971.6|17
1675288800000|2023-02-01 22:00:00|1978.1|1976.1|1979|1977|1979.1|1977.1|1977.8|1975.8|0
1675292400000|2023-02-01 23:00:00|1978.9|1976.9|1977|1975.8|1982.6|1980.6|1972.5|1971.2|3739
1675296000000|2023-02-02 00:00:00|1976.8|1976|1970.8|1970|1976.8|1976|1966.8|1966|12283
1675299600000|2023-02-02 01:00:00|1970.3|1969.5|1969.3|1968.5|1972.8|1972|1967.8|1967|4545
1675303200000|2023-02-02 02:00:00|1969.5|1968.7|1963.3|1962.5|1969.5|1968.7|1962.8|1962|3125
1675306800000|2023-02-02 03:00:00|1962.8|1962|1963.3|1962.5|1963.8|1963|1961.3|1960.5|2863
1675310400000|2023-02-02 04:00:00|1962.8|1962|1966.8|1966|1966.8|1966|1961.8|1961|3508
1675314000000|2023-02-02 05:00:00|1967|1966.2|1965.8|1965|1967.3|1966.5|1964.3|1963.5|8448
1675317600000|2023-02-02 06:00:00|1965.3|1964.5|1966.7|1964.7|1967|1966|1965.3|1964.1|3976
1675321200000|2023-02-02 07:00:00|1966.6|1964.6|1965.5|1964.3|1967.3|1965.8|1965|1963.8|512
1675324800000|2023-02-02 08:00:00|1965.2|1964|1969.5|1968.3|1971.5|1970.3|1965.2|1964|2050
1675328400000|2023-02-02 09:00:00|1969|1967.8|1967.5|1966.3|1969.5|1968.3|1966|1964.8|751
1675332000000|2023-02-02 10:00:00|1968|1966.8|1966.5|1965.3|1968|1966.8|1966|1964.8|555
1675335600000|2023-02-02 11:00:00|1966|1964.8|1965.5|1964.3|1967.5|1966.3|1965|1963.8|570
1675339200000|2023-02-02 12:00:00|1965|1963.8|1965|1963.8|1966|1964.8|1962.5|1961.3|803
1675342800000|2023-02-02 13:00:00|1964.5|1963.3|1969.5|1968.3|1970|1968.8|1964|1962.8|1220
1675346400000|2023-02-02 14:00:00|1969|1967.8|1962|1960.8|1970|1968.8|1962|1960.8|4093
1675350000000|2023-02-02 15:00:00|1961.7|1960.5|1966.5|1965.3|1967.5|1966.3|1959|1957.8|2822
1675353600000|2023-02-02 16:00:00|1966.2|1965|1966|1964.8|1968|1966.8|1965|1963.8|3007
1675357200000|2023-02-02 17:00:00|1966.5|1965.3|1964.5|1963.3|1967.5|1966.3|1964|1962.8|1564
1675360800000|2023-02-02 18:00:00|1964.7|1963.5|1967.5|1966.3|1968|1966.8|1963.5|1962.3|1521
1675364400000|2023-02-02 19:00:00|1967.7|1966.5|1958.5|1957.3|1968|1966.8|1957.7|1956.5|1703
1675368000000|2023-02-02 20:00:00|1958|1956.8|1966.6|1964.6|1966.6|1964.6|1957.5|1956.3|1403
1675371600000|2023-02-02 21:00:00|1966.3|1964.3|1960.9|1958.9|1970.9|1968.9|1958.2|1956.2|5
1675375200000|2023-02-02 22:00:00|1960.8|1958.8|1964.7|1962.7|1965.5|1963.5|1960.2|1958.2|0
1675378800000|2023-02-02 23:00:00|1964.4|1962.4|1961|1959.8|1966.5|1965.3|1961|1959.8|1967
1675382400000|2023-02-03 00:00:00|1960.8|1960|1973.3|1972.5|1974.3|1973.5|1960.8|1960|11955
1675386000000|2023-02-03 01:00:00|1973.8|1973|1971.8|1971|1974.8|1974|1971.3|1970.5|4805
1675389600000|2023-02-03 02:00:00|1972.3|1971.5|1965.3|1964.5|1973.3|1972.5|1964.8|1964|4831
1675393200000|2023-02-03 03:00:00|1964.8|1964|1967.3|1966.5|1968.8|1968|1964.8|1964|4133
1675396800000|2023-02-03 04:00:00|1966.8|1966|1968.3|1967.5|1968.3|1967.5|1965.8|1965|3174
1675400400000|2023-02-03 05:00:00|1968|1967.2|1969.3|1968.5|1969.8|1969|1966.8|1966|6020
1675404000000|2023-02-03 06:00:00|1969.8|1969|1969.5|1967.5|1970.8|1970|1968.8|1966.9|3603
1675407600000|2023-02-03 07:00:00|1969.2|1967.2|1968.5|1967.3|1969.2|1967.8|1967.9|1965.9|560
1675411200000|2023-02-03 08:00:00|1968.2|1967|1968|1966.8|1968.5|1967.3|1966.5|1965.3|1405
1675414800000|2023-02-03 09:00:00|1967.5|1966.3|1968.5|1967.3|1969.5|1968.3|1967|1965.8|419
1675418400000|2023-02-03 10:00:00|1968.2|1967|1968.5|1967.3|1969|1967.8|1967.5|1966.3|367
1675422000000|2023-02-03 11:00:00|1968|1966.8|1968.5|1967.3|1969.5|1968.3|1967|1965.8|295
1675425600000|2023-02-03 12:00:00|1969|1967.8|1970.5|1969.3|1971|1969.8|1968.5|1967.3|534
1675429200000|2023-02-03 13:00:00|1971|1969.8|1968|1966.8|1971.5|1970.3|1965.5|1964.3|2295
1675432800000|2023-02-03 14:00:00|1967.7|1966.5|1975.2|1974|1978|1976.8|1966.5|1965.3|2708
1675436400000|2023-02-03 15:00:00|1973.5|1972.3|1983|1981.8|1984.5|1983.3|1973.2|1972|2762
1675440000000|2023-02-03 16:00:00|1983.5|1982.3|1981.5|1980.3|1985|1983.8|1981|1979.8|1252
1675443600000|2023-02-03 17:00:00|1981.2|1980|1976.5|1975.3|1983|1981.8|1974|1972.8|5007
1675447200000|2023-02-03 18:00:00|1976.2|1975|1974|1972.8|1977|1975.8|1971.7|1970.5|897
1675450800000|2023-02-03 19:00:00|1973.5|1972.3|1976.5|1975.3|1977|1975.8|1972|1970.8|2256
1675454400000|2023-02-03 20:00:00|1977|1975.8|1980.7|1978.7|1982|1980|1976.5|1975.3|1601
1675458000000|2023-02-03 21:00:00|1980.5|1978.5|1980.6|1978.6|1980.9|1978.9|1979.3|1977.3|14
1675638000000|2023-02-05 23:00:00|1984|1982|1988|1986.8|1994.2|1992.2|1982|1980|2085
1675641600000|2023-02-06 00:00:00|1987.8|1987|1980.3|1979.5|1989.8|1989|1978.8|1978|12104
1675645200000|2023-02-06 01:00:00|1980.8|1980|1981.3|1980.5|1981.8|1981|1977.8|1977|4014
1675648800000|2023-02-06 02:00:00|1981.8|1981|1981.3|1980.5|1983.8|1983|1979.3|1978.5|3540
1675652400000|2023-02-06 03:00:00|1980.8|1980|1979.3|1978.5|1980.8|1980|1978.8|1978|2328
1675656000000|2023-02-06 04:00:00|1979.8|1979|1980.8|1980|1980.8|1980|1977.3|1976.5|3700
1675659600000|2023-02-06 05:00:00|1980.3|1979.5|1978.8|1978|1980.3|1979.5|1976.3|1975.5|7919
1675663200000|2023-02-06 06:00:00|1979.3|1978.5|1978.1|1976.1|1980.5|1979|1978.1|1976.1|3360
1675666800000|2023-02-06 07:00:00|1978.2|1976.2|1978|1976.8|1979|1977.8|1977.2|1975.2|829
1675670400000|2023-02-06 08:00:00|1978.5|1977.3|1975|1973.8|1979.5|1978.3|1974.7|1973.5|1805
1675674000000|2023-02-06 09:00:00|1974.5|1973.3|1972|1970.8|1977|1975.8|1971.5|1970.3|1255
1675677600000|2023-02-06 10:00:00|1971.7|1970.5|1973.5|1972.3|1973.5|1972.3|1971.5|1970.3|1001
1675681200000|2023-02-06 11:00:00|1974|1972.8|1975.5|1974.3|1975.5|1974.3|1972.5|1971.3|683
1675684800000|2023-02-06 12:00:00|1976|1974.8|1977.5|1976.3|1978|1976.8|1975|1973.8|467
1675688400000|2023-02-06 13:00:00|1977.7|1976.5|1978|1976.8|1978.7|1977.5|1976.5|1975.3|427
1675692000000|2023-02-06 14:00:00|1977.5|1976.3|1979|1977.8|1982|1980.8|1977.5|1976.3|1214
1675695600000|2023-02-06 15:00:00|1979.5|1978.3|1982|1980.8|1982.5|1981.3|1974.5|1973.3|2500
1675699200000|2023-02-06 16:00:00|1982.5|1981.3|1980|1978.8|1983|1981.8|1979.5|1978.3|1115
1675702800000|2023-02-06 17:00:00|1979.5|1978.3|1980|1978.8|1981.2|1980|1978.5|1977.3|294
1675706400000|2023-02-06 18:00:00|1979.5|1978.3|1980.5|1979.3|1980.5|1979.3|1977.5|1976.3|369
1675710000000|2023-02-06 19:00:00|1981|1979.8|1981.5|1980.3|1982.5|1981.3|1979.7|1978.5|548
1675713600000|2023-02-06 20:00:00|1981.2|1980|1982.4|1980.4|1982.5|1981.3|1978.5|1977.3|671
1675717200000|2023-02-06 21:00:00|1982.3|1980.3|1981.4|1979.4|1982.8|1980.8|1980.7|1978.7|8
1675720800000|2023-02-06 22:00:00|1981.3|1979.3|1981.5|1979.5|1981.7|1979.7|1981.1|1979.1|0
1675724400000|2023-02-06 23:00:00|1981.4|1979.4|1986|1984.8|1986|1984.8|1981.3|1979.3|1144
1675728000000|2023-02-07 00:00:00|1985.8|1985|1989.8|1989|1990.3|1989.5|1983.8|1983|8917
1675731600000|2023-02-07 01:00:00|1989.3|1988.5|1987.8|1987|1989.8|1989|1985.3|1984.5|2503
1675735200000|2023-02-07 02:00:00|1988.3|1987.5|1988.8|1988|1988.8|1988|1987.3|1986.5|1254
1675738800000|2023-02-07 03:00:00|1988.3|1987.5|1986.8|1986|1990.3|1989.5|1985.8|1985|2783
1675742400000|2023-02-07 04:00:00|1986.3|1985.5|1982.8|1982|1986.8|1986|1981.8|1981|4982
1675746000000|2023-02-07 05:00:00|1982.3|1981.5|1983.8|1983|1984.8|1984|1982.3|1981.5|6396
1675749600000|2023-02-07 06:00:00|1982.8|1982|1980|1978|1983.5|1982.7|1979.3|1977.3|5479
1675753200000|2023-02-07 07:00:00|1980.3|1978.3|1979.5|1978.3|1981|1979.8|1979|1977.4|427
1675756800000|2023-02-07 08:00:00|1979|1977.8|1978|1976.8|1980.5|1979.3|1976|1974.8|885
1675760400000|2023-02-07 09:00:00|1978.2|1977|1980|1978.8|1980.5|1979.3|1978|1976.8|353
1675764000000|2023-02-07 10:00:00|1979.5|1978.3|1979|1977.8|1980.7|1979.5|1979|1977.8|351
1675767600000|2023-02-07 11:00:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979|1977.8|482
1675771200000|2023-02-07 12:00:00|1979|1977.8|1979|1977.8|1980|1978.8|1979|1977.8|218
1675774800000|2023-02-07 13:00:00|1978.5|1977.3|1973.5|1972.3|1979|1977.8|1973|1971.8|1158
1675778400000|2023-02-07 14:00:00|1973|1971.8|1972|1970.8|1974|1972.8|1970.5|1969.3|1582
1675782000000|2023-02-07 15:00:00|1972.2|1971|1969|1967.8|1973|1971.8|1969|1967.8|1903
1675785600000|2023-02-07 16:00:00|1969.2|1968|1974.2|1973|1974.5|1973.3|1969.2|1968|1721
1675789200000|2023-02-07 17:00:00|1974|1972.8|1979.2|1978|1981|1979.8|1974|1972.8|1741
1675792800000|2023-02-07 18:00:00|1979.5|1978.3|1972.5|1971.3|1980|1978.8|1968.7|1967.5|1690
1675796400000|2023-02-07 19:00:00|1973|1971.8|1982.2|1981|1982.5|1981.3|1972.5|1971.3|1192
1675800000000|2023-02-07 20:00:00|1982.5|1981.3|1989.9|1987.9|1990.9|1988.9|1981.5|1980.3|1361
1675803600000|2023-02-07 21:00:00|1989.6|1987.6|1987.5|1985.5|1989.6|1987.6|1986.6|1984.6|15
1675807200000|2023-02-07 22:00:00|1987.6|1985.6|1987.9|1985.9|1988.1|1986.1|1987.4|1985.4|0
1675810800000|2023-02-07 23:00:00|1988|1986|1988|1986.8|1989|1987.3|1985.5|1984.3|2045
1675814400000|2023-02-08 00:00:00|1987.8|1987|1981.8|1981|1991.3|1990.5|1979.3|1978.5|10988
1675818000000|2023-02-08 01:00:00|1982.3|1981.5|1982.3|1981.5|1983.3|1982.5|1979.3|1978.5|3606
1675821600000|2023-02-08 02:00:00|1981.8|1981|1982.8|1982|1983.3|1982.5|1979.8|1979|2240
1675825200000|2023-02-08 03:00:00|1983.3|1982.5|1984.3|1983.5|1984.8|1984|1982.8|1982|1596
1675828800000|2023-02-08 04:00:00|1984.8|1984|1982.8|1982|1984.8|1984|1982.8|1982|1595
1675832400000|2023-02-08 05:00:00|1983.3|1982.5|1983.8|1983|1985.3|1984.5|1982.8|1982|7740
1675836000000|2023-02-08 06:00:00|1983.3|1982.5|1983.9|1981.9|1986.5|1984.5|1983.3|1981.6|3810
1675839600000|2023-02-08 07:00:00|1983.8|1981.8|1983|1981.8|1984.4|1982.8|1982.5|1981.1|776
1675843200000|2023-02-08 08:00:00|1983.2|1982|1980.5|1979.3|1984|1982.8|1979.5|1978.3|1021
1675846800000|2023-02-08 09:00:00|1980|1978.8|1977.5|1976.3|1981|1979.8|1976.5|1975.3|1419
1675850400000|2023-02-08 10:00:00|1977|1975.8|1977.5|1976.3|1978|1976.8|1976|1974.8|855
1675854000000|2023-02-08 11:00:00|1978|1976.8|1977|1975.8|1978.5|1977.3|1976|1974.8|555
1675857600000|2023-02-08 12:00:00|1977.5|1976.3|1977|1975.8|1978|1976.8|1976|1974.8|447
1675861200000|2023-02-08 13:00:00|1976.5|1975.3|1977.5|1976.3|1978|1976.8|1976|1974.8|921
1675864800000|2023-02-08 14:00:00|1977|1975.8|1981|1979.8|1982.5|1981.3|1977|1975.8|1964
1675868400000|2023-02-08 15:00:00|1980.7|1979.5|1977.5|1976.3|1982.5|1981.3|1976.5|1975.3|1579
1675872000000|2023-02-08 16:00:00|1977|1975.8|1974.5|1973.3|1977.5|1976.3|1971.5|1970.3|1385
1675875600000|2023-02-08 17:00:00|1974.2|1973|1976|1974.8|1976|1974.8|1973|1971.8|331
1675879200000|2023-02-08 18:00:00|1975.7|1974.5|1974|1972.8|1977|1975.8|1973.5|1972.3|897
1675882800000|2023-02-08 19:00:00|1973.7|1972.5|1973|1971.8|1974.5|1973.3|1971|1969.8|1080
1675886400000|2023-02-08 20:00:00|1972.7|1971.5|1973.6|1971.6|1974.2|1972.5|1971|1969.8|747
1675890000000|2023-02-08 21:00:00|1973.7|1971.7|1975.6|1973.6|1975.7|1973.7|1973.3|1971.3|33
1675893600000|2023-02-08 22:00:00|1975.7|1973.7|1975.2|1973.2|1975.7|1973.7|1975.2|1973.2|0
1675897200000|2023-02-08 23:00:00|1975.3|1973.3|1976|1974.8|1977.1|1975.3|1974.5|1972.7|933
1675900800000|2023-02-09 00:00:00|1975.8|1975|1981.8|1981|1982.8|1982|1975.3|1974.5|6383
1675904400000|2023-02-09 01:00:00|1982.3|1981.5|1979.8|1979|1983.8|1983|1979.3|1978.5|2922
1675908000000|2023-02-09 02:00:00|1980.3|1979.5|1980.3|1979.5|1981.3|1980.5|1978.8|1978|1659
1675911600000|2023-02-09 03:00:00|1980.8|1980|1982.3|1981.5|1982.3|1981.5|1980.3|1979.5|1569
1675915200000|2023-02-09 04:00:00|1982.8|1982|1985.3|1984.5|1986|1985.2|1982.8|1982|3983
1675918800000|2023-02-09 05:00:00|1985.5|1984.7|1985.8|1985|1988.3|1987.5|1985.3|1984.5|8287
1675922400000|2023-02-09 06:00:00|1985.3|1984.5|1987.3|1985.3|1988.4|1986.4|1982|1980|3207
1675926000000|2023-02-09 07:00:00|1987.4|1985.4|1982.5|1981.3|1988.2|1986.2|1982.5|1981.3|1065
1675929600000|2023-02-09 08:00:00|1983|1981.8|1988|1986.8|1990|1988.8|1983|1981.8|1468
1675933200000|2023-02-09 09:00:00|1987.7|1986.5|1991|1989.8|1991|1989.8|1987.5|1986.3|877
1675936800000|2023-02-09 10:00:00|1990.5|1989.3|1991.5|1990.3|1991.5|1990.3|1989|1987.8|766
1675940400000|2023-02-09 11:00:00|1991|1989.8|1989|1987.8|1991.5|1990.3|1989|1987.8|337
1675944000000|2023-02-09 12:00:00|1989.5|1988.3|1987.5|1986.3|1990|1988.8|1987.5|1986.3|524
1675947600000|2023-02-09 13:00:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1986.5|1985.3|461
1675951200000|2023-02-09 14:00:00|1988.5|1987.3|1986.5|1985.3|1989.5|1988.3|1986|1984.8|1213
1675954800000|2023-02-09 15:00:00|1986.7|1985.5|1989|1987.8|1990|1988.8|1986|1984.8|1565
1675958400000|2023-02-09 16:00:00|1988.5|1987.3|1985.5|1984.3|1989|1987.8|1985|1983.8|569
1675962000000|2023-02-09 17:00:00|1985.2|1984|1984.2|1983|1987.7|1986.5|1982.5|1981.3|380
1675965600000|2023-02-09 18:00:00|1984|1982.8|1983.5|1982.3|1985.7|1984.5|1982.7|1981.5|561
1675969200000|2023-02-09 19:00:00|1983|1981.8|1982.5|1981.3|1984.5|1983.3|1981.5|1980.3|750
1675972800000|2023-02-09 20:00:00|1982.2|1981|1980.5|1978.5|1982.5|1981.3|1976.5|1975.3|919
1675976400000|2023-02-09 21:00:00|1980.6|1978.6|1979.6|1977.6|1981.4|1979.4|1978.5|1976.5|3
1675980000000|2023-02-09 22:00:00|1979.5|1977.5|1979.6|1977.6|1979.9|1977.9|1979.4|1977.4|0
1675983600000|2023-02-09 23:00:00|1979.8|1977.8|1982|1980.8|1983.4|1981.4|1979.1|1977.1|1836
1675987200000|2023-02-10 00:00:00|1981.8|1981|1996.8|1996|1997.8|1997|1980.8|1980|13053
1675990800000|2023-02-10 01:00:00|1997.3|1996.5|1995.8|1995|2000.3|1999.5|1994.8|1994|6745
1675994400000|2023-02-10 02:00:00|1996.3|1995.5|1989.3|1988.5|1996.3|1995.5|1989.3|1988.5|2575
1675998000000|2023-02-10 03:00:00|1988.8|1988|1989.8|1989|1989.8|1989|1987.3|1986.5|3592
1676001600000|2023-02-10 04:00:00|1989.3|1988.5|1987.3|1986.5|1989.3|1988.5|1986.3|1985.5|2302
1676005200000|2023-02-10 05:00:00|1987.5|1986.7|1986.3|1985.5|1987.5|1986.7|1984.3|1983.5|7638
1676008800000|2023-02-10 06:00:00|1985.8|1985|1986.3|1984.3|1987.9|1986.5|1985.7|1983.7|3011
1676012400000|2023-02-10 07:00:00|1986.4|1984.4|1980.5|1979.3|1986.9|1985.3|1971.3|1969.3|2735
1676016000000|2023-02-10 08:00:00|1981|1979.8|1982.5|1981.3|1984|1982.8|1974.5|1973.3|2179
1676019600000|2023-02-10 09:00:00|1983|1981.8|1982|1980.8|1990|1988.8|1981|1979.8|2138
1676023200000|2023-02-10 10:00:00|1982.5|1981.3|1980|1978.8|1983.5|1982.3|1979|1977.8|528
1676026800000|2023-02-10 11:00:00|1979.7|1978.5|1977.5|1976.3|1980|1978.8|1977|1975.8|436
1676030400000|2023-02-10 12:00:00|1978|1976.8|1977.5|1976.3|1980|1978.8|1977|1975.8|851
1676034000000|2023-02-10 13:00:00|1977.2|1976|1981|1979.8|1981.5|1980.3|1976.5|1975.3|608
1676037600000|2023-02-10 14:00:00|1981.5|1980.3|1981.2|1980|1983.5|1982.3|1980.5|1979.3|1511
1676041200000|2023-02-10 15:00:00|1981|1979.8|1983|1981.8|1985.2|1984|1979.5|1978.3|1743
1676044800000|2023-02-10 16:00:00|1983.2|1982|1984|1982.8|1985.5|1984.3|1983|1981.8|1247
1676048400000|2023-02-10 17:00:00|1983.5|1982.3|1986|1984.8|1986|1984.8|1982.5|1981.3|732
1676052000000|2023-02-10 18:00:00|1986.5|1985.3|1986|1984.8|1988|1986.8|1985|1983.8|696
1676055600000|2023-02-10 19:00:00|1986.5|1985.3|1987.5|1986.3|1987.5|1986.3|1985.5|1984.3|540
1676059200000|2023-02-10 20:00:00|1988|1986.8|1988.8|1986.8|1989.9|1987.9|1986.5|1985.3|593
1676062800000|2023-02-10 21:00:00|1989.1|1987.1|1988|1986|1989.1|1987.1|1987.9|1985.9|5
1676242800000|2023-02-12 23:00:00|1987.4|1985.4|1983|1981.8|1987.4|1985.4|1982.5|1981.3|1642
1676246400000|2023-02-13 00:00:00|1982.8|1982|1981.3|1980.5|1987.3|1986.5|1981.3|1980.5|8572
1676250000000|2023-02-13 01:00:00|1981.8|1981|1974.8|1974|1981.8|1981|1968.3|1967.5|10258
1676253600000|2023-02-13 02:00:00|1974.3|1973.5|1978.8|1978|1978.8|1978|1973.3|1972.5|2954
1676257200000|2023-02-13 03:00:00|1978.3|1977.5|1978.8|1978|1979.3|1978.5|1977.8|1977|2507
1676260800000|2023-02-13 04:00:00|1978.3|1977.5|1976.3|1975.5|1978.8|1978|1975.8|1975|2231
1676264400000|2023-02-13 05:00:00|1976.8|1976|1976.8|1976|1978.8|1978|1976.8|1976|7418
1676268000000|2023-02-13 06:00:00|1976.3|1975.5|1980.2|1978.2|1980.8|1978.8|1976.3|1975.5|2714
1676271600000|2023-02-13 07:00:00|1980.1|1978.1|1981|1979.8|1981.7|1979.8|1978.5|1977.3|547
1676275200000|2023-02-13 08:00:00|1981.2|1980|1985|1983.8|1985|1983.8|1981|1979.8|1414
1676278800000|2023-02-13 09:00:00|1985.5|1984.3|1985|1983.8|1986|1984.8|1984|1982.8|740
1676282400000|2023-02-13 10:00:00|1985.5|1984.3|1985|1983.8|1985.5|1984.3|1983.5|1982.3|716
1676286000000|2023-02-13 11:00:00|1985.2|1984|1986.5|1985.3|1986.5|1985.3|1984.5|1983.3|770
1676289600000|2023-02-13 12:00:00|1986|1984.8|1988|1986.8|1989|1987.8|1986|1984.8|775
1676293200000|2023-02-13 13:00:00|1987.5|1986.3|1987|1985.8|1988.5|1987.3|1987|1985.8|351
1676296800000|2023-02-13 14:00:00|1986.7|1985.5|1991.5|1990.3|1991.5|1990.3|1986.7|1985.5|1677
1676300400000|2023-02-13 15:00:00|1992|1990.8|1996.5|1995.3|1997|1995.8|1991|1989.8|2194
1676304000000|2023-02-13 16:00:00|1997|1995.8|1997|1995.8|1998|1996.8|1996.5|1995.3|1794
1676307600000|2023-02-13 17:00:00|1997.2|1996|1998.5|1997.3|1999|1997.8|1996.5|1995.3|718
1676311200000|2023-02-13 18:00:00|1999|1997.8|2000|1998.8|2000|1998.8|1998|1996.8|651
1676314800000|2023-02-13 19:00:00|2000.5|1999.3|1999|1997.8|2000.5|1999.3|1997.5|1996.3|640
1676318400000|2023-02-13 20:00:00|1998.5|1997.3|2001.4|1999.4|2001.5|1999.8|1998|1996.8|784
1676322000000|2023-02-13 21:00:00|2001.5|1999.5|2001|1999|2002.4|2000.4|2000.8|1998.8|9
1676325600000|2023-02-13 22:00:00|2001.1|1999.1|2001|1999|2001.2|1999.2|2000.9|1998.9|0
1676329200000|2023-02-13 23:00:00|2001.2|1999.2|1998.5|1997.3|2001.9|1999.9|1996.5|1995.3|2150
1676332800000|2023-02-14 00:00:00|1998.3|1997.5|1994.3|1993.5|1998.3|1997.5|1990.3|1989.5|9347
1676336400000|2023-02-14 01:00:00|1993.8|1993|1990.3|1989.5|1994.3|1993.5|1988.3|1987.5|3267
1676340000000|2023-02-14 02:00:00|1989.8|1989|1991.3|1990.5|1991.3|1990.5|1988.8|1988|1856
1676343600000|2023-02-14 03:00:00|1991.8|1991|1992.3|1991.5|1992.8|1992|1989.3|1988.5|2608
1676347200000|2023-02-14 04:00:00|1991.8|1991|1992.8|1992|1993.8|1993|1991.8|1991|2331
1676350800000|2023-02-14 05:00:00|1992.3|1991.5|1993.8|1993|1994.8|1994|1991.8|1991|5331
1676354400000|2023-02-14 06:00:00|1994.3|1993.5|1995.8|1993.8|1996.7|1994.7|1992.8|1991.9|2386
1676358000000|2023-02-14 07:00:00|1995.7|1993.7|1996|1994.8|1996.2|1994.8|1994.9|1992.9|265
1676361600000|2023-02-14 08:00:00|1996.5|1995.3|1993|1991.8|1997|1995.8|1992|1990.8|1361
1676365200000|2023-02-14 09:00:00|1992.7|1991.5|1993|1991.8|1995|1993.8|1992|1990.8|1100
1676368800000|2023-02-14 10:00:00|1992.5|1991.3|1995.5|1994.3|1996|1994.8|1992.5|1991.3|500
1676372400000|2023-02-14 11:00:00|1995.7|1994.5|1994.5|1993.3|1996|1994.8|1994|1992.8|308
1676376000000|2023-02-14 12:00:00|1994.7|1993.5|1996|1994.8|1996.5|1995.3|1994.5|1993.3|447
1676379600000|2023-02-14 13:00:00|1995.5|1994.3|1993.2|1992|2002.2|2001|1991.5|1990.3|2215
1676383200000|2023-02-14 14:00:00|1993.5|1992.3|1999.5|1998.3|2000|1998.8|1989|1987.8|1973
1676386800000|2023-02-14 15:00:00|2000|1998.8|1995.5|1994.3|2005.7|2004.5|1992.7|1991.5|2621
1676390400000|2023-02-14 16:00:00|1995.2|1994|1994|1992.8|1998.5|1997.3|1991.5|1990.3|1061
1676394000000|2023-02-14 17:00:00|1993.7|1992.5|1997.5|1996.3|1998|1996.8|1993.5|1992.3|827
1676397600000|2023-02-14 18:00:00|1997.2|1996|2001|1999.8|2002.5|2001.3|1997|1995.8|898
1676401200000|2023-02-14 19:00:00|2000.5|1999.3|2002.5|2001.3|2004|2002.8|1998.5|1997.3|821
1676404800000|2023-02-14 20:00:00|2002.7|2001.5|2003.7|2001.7|2004.9|2002.9|2001.5|2000.3|437
1676408400000|2023-02-14 21:00:00|2003.4|2001.4|2002|2000|2003.5|2001.5|2001.5|1999.5|5
1676412000000|2023-02-14 22:00:00|2002.1|2000.1|2002|2000|2002.2|2000.2|2001.9|1999.9|0
1676415600000|2023-02-14 23:00:00|2002.1|2000.1|2001.5|2000.3|2002.8|2000.8|1999.6|1997.6|1743
1676419200000|2023-02-15 00:00:00|2001.3|2000.5|1994.3|1993.5|2001.3|2000.5|1992.8|1992|9029
1676422800000|2023-02-15 01:00:00|1993.8|1993|1991.3|1990.5|1995.8|1995|1990.8|1990|5239
1676426400000|2023-02-15 02:00:00|1991|1990.2|1984.8|1984|1991.8|1991|1984.8|1984|5032
1676430000000|2023-02-15 03:00:00|1984.3|1983.5|1986.8|1986|1987.3|1986.5|1983.3|1982.5|4234
1676433600000|2023-02-15 04:00:00|1986.3|1985.5|1987.3|1986.5|1987.8|1987|1986.3|1985.5|2416
1676437200000|2023-02-15 05:00:00|1986.8|1986|1987.3|1986.5|1988.8|1988|1985.8|1985|7726
1676440800000|2023-02-15 06:00:00|1987.8|1987|1985.4|1983.4|1987.8|1987|1984.7|1982.7|3308
1676444400000|2023-02-15 07:00:00|1985.3|1983.3|1986.2|1985|1987|1985.8|1985|1983.1|547
1676448000000|2023-02-15 08:00:00|1986|1984.8|1989.5|1988.3|1990.5|1989.3|1986|1984.8|1042
1676451600000|2023-02-15 09:00:00|1989.7|1988.5|1990.5|1989.3|1991.5|1990.3|1989.7|1988.5|673
1676455200000|2023-02-15 10:00:00|1990|1988.8|1990|1988.8|1990.5|1989.3|1988.5|1987.3|752
1676458800000|2023-02-15 11:00:00|1989.5|1988.3|1991.5|1990.3|1991.5|1990.3|1988.5|1987.3|535
1676462400000|2023-02-15 12:00:00|1992|1990.8|1993|1991.8|1993.5|1992.3|1991.5|1990.3|638
1676466000000|2023-02-15 13:00:00|1992.5|1991.3|1991|1989.8|1993|1991.8|1988.7|1987.5|996
1676469600000|2023-02-15 14:00:00|1991.5|1990.3|1992.5|1991.3|1994.5|1993.3|1990|1988.8|2042
1676473200000|2023-02-15 15:00:00|1992|1990.8|1992.5|1991.3|1994|1992.8|1990|1988.8|1239
1676476800000|2023-02-15 16:00:00|1993|1991.8|1997|1995.8|1998|1996.8|1992.5|1991.3|1008
1676480400000|2023-02-15 17:00:00|1996.5|1995.3|1995|1993.8|1997|1995.8|1993.5|1992.3|463
1676484000000|2023-02-15 18:00:00|1995.5|1994.3|1998.5|1997.3|1998.5|1997.3|1994|1992.8|350
1676487600000|2023-02-15 19:00:00|1998.7|1997.5|1997.5|1996.3|2000|1998.8|1997|1995.8|398
1676491200000|2023-02-15 20:00:00|1997.7|1996.5|2001|1999|2001.2|1999.2|1997.5|1996.3|540
1676494800000|2023-02-15 21:00:00|2000.9|1998.9|2001.7|1999.7|2003.3|2001.3|2000.9|1998.9|40
1676498400000|2023-02-15 22:00:00|2001.8|1999.8|2001.3|1999.3|2001.8|1999.8|2001|1999|0
1676502000000|2023-02-15 23:00:00|2001.2|1999.2|1998.5|1997.3|2001.7|1999.8|1998.5|1997.3|1830
1676505600000|2023-02-16 00:00:00|1998.3|1997.5|1999.8|1999|2001.3|2000.5|1993.8|1993|9898
1676509200000|2023-02-16 01:00:00|1999.3|1998.5|1999.8|1999|2001.3|2000.5|1997.8|1997|4210
1676512800000|2023-02-16 02:00:00|1999.3|1998.5|2004.3|2003.5|2006.3|2005.5|1999.3|1998.5|3213
1676516400000|2023-02-16 03:00:00|2004.8|2004|2000.8|2000|2004.8|2004|2000.3|1999.5|2720
1676520000000|2023-02-16 04:00:00|2001.3|2000.5|2000.8|2000|2001.3|2000.5|1999.8|1999|2270
1676523600000|2023-02-16 05:00:00|2001.3|2000.5|2001.8|2001|2002.8|2002|2000.8|2000|6134
1676527200000|2023-02-16 06:00:00|2001.7|2000.9|1999|1997|2001.7|2000.9|1998.5|1996.5|4178
1676530800000|2023-02-16 07:00:00|1998.9|1996.9|1999.9|1998.7|2000.7|1999.5|1998.6|1996.6|508
1676534400000|2023-02-16 08:00:00|1999.7|1998.5|1997.9|1996.7|2001.7|2000.5|1997.9|1996.7|770
1676538000000|2023-02-16 09:00:00|1997.4|1996.2|1998.4|1997.2|1999.4|1998.2|1996.9|1995.7|615
1676541600000|2023-02-16 10:00:00|1998.9|1997.7|1998.4|1997.2|2000.4|1999.2|1998.4|1997.2|345
1676545200000|2023-02-16 11:00:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|420
1676548800000|2023-02-16 12:00:00|1997.9|1996.7|1997.4|1996.2|1998.4|1997.2|1996.9|1995.7|332
1676552400000|2023-02-16 13:00:00|1996.9|1995.7|1991.9|1990.7|1997.4|1996.2|1990.2|1989|2023
1676556000000|2023-02-16 14:00:00|1991.4|1990.2|1989.9|1988.7|1992.9|1991.7|1988.9|1987.7|1978
1676559600000|2023-02-16 15:00:00|1989.4|1988.2|1994.9|1993.7|1996.4|1995.2|1988.9|1987.7|1499
1676563200000|2023-02-16 16:00:00|1994.7|1993.5|1995.4|1994.2|1996.4|1995.2|1993.9|1992.7|826
1676566800000|2023-02-16 17:00:00|1995.9|1994.7|1997.4|1996.2|1998.4|1997.2|1994.9|1993.7|457
1676570400000|2023-02-16 18:00:00|1997.9|1996.7|1995.9|1994.7|1998.4|1997.2|1995.4|1994.2|633
1676574000000|2023-02-16 19:00:00|1996.2|1995|1997.4|1996.2|1998.4|1997.2|1995.9|1994.7|536
1676577600000|2023-02-16 20:00:00|1997.7|1996.5|1990.3|1988.3|1997.9|1996.7|1989.8|1987.8|1214
1676581200000|2023-02-16 21:00:00|1990.1|1988.1|1988.6|1986.6|1990.2|1988.2|1988.6|1986.6|5
1676584800000|2023-02-16 22:00:00|1988.7|1986.7|1988.6|1986.6|1988.8|1986.8|1988.6|1986.6|0
1676588400000|2023-02-16 23:00:00|1988.7|1986.7|1986.4|1985.2|1991.9|1990.7|1985.1|1983.1|2049
1676592000000|2023-02-17 00:00:00|1986.2|1985.4|1992.7|1991.9|1994.7|1993.9|1986.2|1985.4|10238
1676595600000|2023-02-17 01:00:00|1993.2|1992.4|1993.7|1992.9|1997.7|1996.9|1992.7|1991.9|5224
1676599200000|2023-02-17 02:00:00|1993.2|1992.4|1989.7|1988.9|1993.2|1992.4|1989.7|1988.9|3243
1676602800000|2023-02-17 03:00:00|1990.2|1989.4|1992.2|1991.4|1993.2|1992.4|1989.7|1988.9|3438
1676606400000|2023-02-17 04:00:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1991.7|1990.9|2137
1676610000000|2023-02-17 05:00:00|1992.2|1991.4|1991.7|1990.9|1992.7|1991.9|1990.7|1989.9|5144
1676613600000|2023-02-17 06:00:00|1992.2|1991.4|1990.8|1988.8|1992.2|1991.4|1989.8|1987.8|2877
1676617200000|2023-02-17 07:00:00|1990.9|1988.9|1991.4|1990.2|1992|1990.2|1989.4|1987.8|454
1676620800000|2023-02-17 08:00:00|1990.9|1989.7|1990.4|1989.2|1991.4|1990.2|1987.4|1986.2|1391
1676624400000|2023-02-17 09:00:00|1990.2|1989|1990.9|1989.7|1992.4|1991.2|1989.4|1988.2|635
1676628000000|2023-02-17 10:00:00|1991.4|1990.2|1989.9|1988.7|1992.4|1991.2|1989.9|1988.7|452
1676631600000|2023-02-17 11:00:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|345
1676635200000|2023-02-17 12:00:00|1990.4|1989.2|1992.4|1991.2|1992.4|1991.2|1989.7|1988.5|441
1676638800000|2023-02-17 13:00:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|337
1676642400000|2023-02-17 14:00:00|1992.4|1991.2|1990.4|1989.2|1993.9|1992.7|1988.9|1987.7|1075
1676646000000|2023-02-17 15:00:00|1990.7|1989.5|1991.7|1990.5|1995.4|1994.2|1990.4|1989.2|1429
1676649600000|2023-02-17 16:00:00|1991.4|1990.2|1991.4|1990.2|1992.9|1991.7|1989.9|1988.7|836
1676653200000|2023-02-17 17:00:00|1991.7|1990.5|1991.7|1990.5|1993.4|1992.2|1990.4|1989.2|606
1676656800000|2023-02-17 18:00:00|1991.9|1990.7|1992.4|1991.2|1992.7|1991.5|1990.9|1989.7|524
1676660400000|2023-02-17 19:00:00|1992.9|1991.7|1996.9|1995.7|1996.9|1995.7|1992.4|1991.2|551
1676664000000|2023-02-17 20:00:00|1997.2|1996|1997.7|1995.7|1998.2|1996.7|1995.4|1994.2|761
1676667600000|2023-02-17 21:00:00|1997.6|1995.6|1996.6|1994.6|1997.7|1995.7|1996.1|1994.1|7
1676847600000|2023-02-19 23:00:00|1995.9|1993.9|1993.4|1992.2|1995.9|1993.9|1991.4|1990.2|1217
1676851200000|2023-02-20 00:00:00|1993.2|1992.4|1995.2|1994.4|1995.2|1994.4|1989.7|1988.9|5415
1676854800000|2023-02-20 01:00:00|1994.7|1993.9|1998.2|1997.4|1998.2|1997.4|1994.2|1993.4|2907
1676858400000|2023-02-20 02:00:00|1997.7|1996.9|1997.2|1996.4|1998.2|1997.4|1996.7|1995.9|1310
1676862000000|2023-02-20 03:00:00|1997.7|1996.9|1998.7|1997.9|1999.2|1998.4|1996.7|1995.9|1896
1676865600000|2023-02-20 04:00:00|1999|1998.2|1999.7|1998.9|2000.2|1999.4|1998.7|1997.9|2101
1676869200000|2023-02-20 05:00:00|1999.2|1998.4|1999.2|1998.4|2000.2|1999.4|1998.7|1997.9|4064
1676872800000|2023-02-20 06:00:00|1999.7|1998.9|2001|1999|2001.6|1999.6|1999.2|1998.3|2904
1676876400000|2023-02-20 07:00:00|2000.9|1998.9|1998.9|1997.7|2000.9|1998.9|1998.9|1997.7|805
1676880000000|2023-02-20 08:00:00|1998.7|1997.5|1998.4|1997.2|1998.9|1997.7|1996.4|1995.2|1040
1676883600000|2023-02-20 09:00:00|1998.9|1997.7|1997.4|1996.2|1998.9|1997.7|1996.4|1995.2|489
1676887200000|2023-02-20 10:00:00|1996.9|1995.7|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|520
1676890800000|2023-02-20 11:00:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|196
1676894400000|2023-02-20 12:00:00|1998.4|1997.2|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|560
1676898000000|2023-02-20 13:00:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|201
1676901600000|2023-02-20 14:00:00|1997.9|1996.7|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|490
1676905200000|2023-02-20 15:00:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|522
1676908800000|2023-02-20 16:00:00|1996.2|1995|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|312
1676912400000|2023-02-20 17:00:00|1995.4|1994.2|1996.9|1995.7|1997.9|1996.7|1995.4|1994.2|293
1676916000000|2023-02-20 18:00:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|188
1676919600000|2023-02-20 19:00:00|1998.2|1997|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|80
1676923200000|2023-02-20 20:00:00|1998.8|1996.8|1998.8|1996.8|1999.9|1997.9|1998.8|1996.8|67
1676926800000|2023-02-20 21:00:00|1998.3|1996.3|1998.7|1996.7|1998.9|1996.9|1998.3|1996.3|7
1676934000000|2023-02-20 23:00:00|1999.4|1997.4|1999.4|1998.2|1999.9|1998.7|1995.7|1994.5|1123
1676937600000|2023-02-21 00:00:00|1999.2|1998.4|1993.7|1992.9|2004.2|2003.4|1992.7|1991.9|8887
1676941200000|2023-02-21 01:00:00|1993.2|1992.4|2001.7|2000.9|2001.7|2000.9|1992.2|1991.4|4557
1676944800000|2023-02-21 02:00:00|2001.2|2000.4|2001.7|2000.9|2002|2001.2|2000.7|1999.9|1124
1676948400000|2023-02-21 03:00:00|2002.2|2001.4|2001.2|2000.4|2002.2|2001.4|1999.7|1998.9|1499
1676952000000|2023-02-21 04:00:00|2000.7|1999.9|1999.2|1998.4|2000.7|1999.9|1999.2|1998.4|1864
1676955600000|2023-02-21 05:00:00|1999.7|1998.9|1997.2|1996.4|2000.7|1999.9|1996.7|1995.9|4426
1676959200000|2023-02-21 06:00:00|1996.7|1995.9|1997.9|1995.9|1998.2|1996.4|1996.2|1994.8|2803
1676962800000|2023-02-21 07:00:00|1997.8|1995.8|1995.4|1994.2|1997.8|1995.8|1994.7|1993.4|450
1676966400000|2023-02-21 08:00:00|1995.7|1994.5|1993.4|1992.2|1998.9|1997.7|1993.4|1992.2|1348
1676970000000|2023-02-21 09:00:00|1992.9|1991.7|1997.4|1996.2|1997.9|1996.7|1991.9|1990.7|1305
1676973600000|2023-02-21 10:00:00|1997.7|1996.5|1995.4|1994.2|1997.9|1996.7|1994.9|1993.7|444
1676977200000|2023-02-21 11:00:00|1995.2|1994|1996.4|1995.2|1996.4|1995.2|1994.4|1993.2|376
1676980800000|2023-02-21 12:00:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1994.9|1993.7|575
1676984400000|2023-02-21 13:00:00|1996.2|1995|1995.4|1994.2|1996.4|1995.2|1994.9|1993.7|678
1676988000000|2023-02-21 14:00:00|1995.7|1994.5|1995.9|1994.7|1998.4|1997.2|1995.4|1994.2|1967
1676991600000|2023-02-21 15:00:00|1995.4|1994.2|1992.4|1991.2|1997.2|1996|1992.4|1991.2|2452
1676995200000|2023-02-21 16:00:00|1992.7|1991.5|1989.9|1988.7|1992.9|1991.7|1988.4|1987.2|1654
1676998800000|2023-02-21 17:00:00|1989.7|1988.5|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|968
1677002400000|2023-02-21 18:00:00|1990.4|1989.2|1987.4|1986.2|1990.9|1989.7|1987.4|1986.2|938
1677006000000|2023-02-21 19:00:00|1987.2|1986|1987.7|1986.5|1987.9|1986.7|1985.9|1984.7|269
1677009600000|2023-02-21 20:00:00|1987.9|1986.7|1985.6|1983.6|1988.4|1987.2|1985.2|1983.2|325
1677013200000|2023-02-21 21:00:00|1985.7|1983.7|1986.7|1984.7|1987.3|1985.3|1985.7|1983.7|62
1677016800000|2023-02-21 22:00:00|1986.6|1984.6|1986.5|1984.5|1986.8|1984.8|1986.4|1984.4|0
1677020400000|2023-02-21 23:00:00|1986.6|1984.6|1985.4|1984.2|1987.4|1985.4|1981.4|1980.2|2171
1677024000000|2023-02-22 00:00:00|1985.2|1984.4|1979.2|1978.4|1987.7|1986.9|1976.7|1975.9|11637
1677027600000|2023-02-22 01:00:00|1978.7|1977.9|1972.2|1971.4|1978.7|1977.9|1970.2|1969.4|7996
1677031200000|2023-02-22 02:00:00|1972.7|1971.9|1976.7|1975.9|1976.7|1975.9|1972.2|1971.4|1917
1677034800000|2023-02-22 03:00:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1974.2|1973.4|2087
1677038400000|2023-02-22 04:00:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1974.7|1973.9|2691
1677042000000|2023-02-22 05:00:00|1975.2|1974.4|1976.2|1975.4|1976.2|1975.4|1973.2|1972.4|9269
1677045600000|2023-02-22 06:00:00|1976.5|1975.7|1976.7|1974.7|1978.1|1976.1|1973.2|1972.4|4699
1677049200000|2023-02-22 07:00:00|1976.8|1974.8|1974.4|1973.2|1977.5|1975.7|1974.4|1973.2|845
1677052800000|2023-02-22 08:00:00|1974.7|1973.5|1975.4|1974.2|1976.4|1975.2|1973.2|1972|1795
1677056400000|2023-02-22 09:00:00|1975.9|1974.7|1975.7|1974.5|1976.9|1975.7|1974.4|1973.2|1423
1677060000000|2023-02-22 10:00:00|1975.9|1974.7|1974.9|1973.7|1975.9|1974.7|1973.9|1972.7|312
1677063600000|2023-02-22 11:00:00|1975.2|1974|1972.4|1971.2|1975.4|1974.2|1970.4|1969.2|506
1677067200000|2023-02-22 12:00:00|1971.9|1970.7|1975.9|1974.7|1976.2|1975|1971.9|1970.7|529
1677070800000|2023-02-22 13:00:00|1976.2|1975|1976.9|1975.7|1977.4|1976.2|1974.9|1973.7|604
1677074400000|2023-02-22 14:00:00|1977.4|1976.2|1973.9|1972.7|1977.4|1976.2|1973.4|1972.2|1606
1677078000000|2023-02-22 15:00:00|1973.7|1972.5|1969.9|1968.7|1973.9|1972.7|1964.9|1963.7|3110
1677081600000|2023-02-22 16:00:00|1970.4|1969.2|1972.9|1971.7|1973.9|1972.7|1970.4|1969.2|898
1677085200000|2023-02-22 17:00:00|1972.7|1971.5|1974.9|1973.7|1975.4|1974.2|1971.4|1970.2|727
1677088800000|2023-02-22 18:00:00|1974.4|1973.2|1974.7|1973.5|1975.9|1974.7|1973.9|1972.7|284
1677092400000|2023-02-22 19:00:00|1974.9|1973.7|1968.9|1967.7|1976.9|1975.7|1968.4|1967.2|910
1677096000000|2023-02-22 20:00:00|1968.4|1967.2|1970.9|1968.9|1971.4|1970.2|1968.4|1967.2|492
1677099600000|2023-02-22 21:00:00|1970.8|1968.8|1972.4|1970.4|1972.6|1970.6|1969.6|1967.6|10
1677103200000|2023-02-22 22:00:00|1972.3|1970.3|1972.7|1970.7|1972.7|1970.7|1971.3|1969.3|0
1677106800000|2023-02-22 23:00:00|1972.8|1970.8|1975.4|1974.2|1975.9|1974.7|1971.7|1969.7|268
1677110400000|2023-02-23 00:00:00|1975.2|1974.4|1974.7|1973.9|1976.2|1975.4|1973.7|1972.9|1969
1677114000000|2023-02-23 01:00:00|1975.2|1974.4|1975.7|1974.9|1976.2|1975.4|1974.2|1973.4|303
1677117600000|2023-02-23 02:00:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|142
1677121200000|2023-02-23 03:00:00|1975.7|1974.9|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|148
1677124800000|2023-02-23 04:00:00|1976.7|1975.9|1977.7|1976.9|1978.7|1977.9|1976.7|1975.9|88
1677128400000|2023-02-23 05:00:00|1977.2|1976.4|1975.7|1974.9|1977.7|1976.9|1975.7|1974.9|483
1677132000000|2023-02-23 06:00:00|1976.2|1975.4|1976.3|1974.3|1976.8|1975.9|1975.7|1974.2|103
1677135600000|2023-02-23 07:00:00|1976.5|1974.5|1975.9|1974.7|1976.9|1975.7|1975.6|1973.6|174
1677139200000|2023-02-23 08:00:00|1976.2|1975|1979.4|1978.2|1980.4|1979.2|1975.9|1974.7|325
1677142800000|2023-02-23 09:00:00|1979.9|1978.7|1978.9|1977.7|1980.9|1979.7|1977.4|1976.2|335
1677146400000|2023-02-23 10:00:00|1978.7|1977.5|1978.2|1977|1978.9|1977.7|1977.4|1976.2|46
1677150000000|2023-02-23 11:00:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|47
1677153600000|2023-02-23 12:00:00|1979.2|1978|1979.4|1978.2|1980.4|1979.2|1978.4|1977.2|184
1677157200000|2023-02-23 13:00:00|1979.9|1978.7|1978.9|1977.7|1981.4|1980.2|1977.9|1976.7|585
1677160800000|2023-02-23 14:00:00|1978.4|1977.2|1983.7|1982.5|1984.4|1983.2|1978.4|1977.2|712
1677164400000|2023-02-23 15:00:00|1983.9|1982.7|1977.4|1976.2|1984.4|1983.2|1976.9|1975.7|1354
1677168000000|2023-02-23 16:00:00|1976.9|1975.7|1971.9|1970.7|1978.9|1977.7|1971.9|1970.7|665
1677171600000|2023-02-23 17:00:00|1972.2|1971|1974.9|1973.7|1974.9|1973.7|1969.4|1968.2|626
1677175200000|2023-02-23 18:00:00|1974.7|1973.5|1975.4|1974.2|1975.9|1974.7|1973.9|1972.7|426
1677178800000|2023-02-23 19:00:00|1975.9|1974.7|1981.4|1980.2|1982.4|1981.2|1974.9|1973.7|620
1677182400000|2023-02-23 20:00:00|1981.9|1980.7|1985.7|1983.7|1986.9|1985.7|1981.9|1980.7|727
1677186000000|2023-02-23 21:00:00|1985.8|1983.8|1984.7|1982.7|1986|1984|1984.3|1982.3|2
1677189600000|2023-02-23 22:00:00|1984.9|1982.9|1985|1983|1985.3|1983.3|1984.9|1982.9|0
1677193200000|2023-02-23 23:00:00|1984.9|1982.9|1977.4|1976.2|1985|1983.7|1976.9|1975.7|2336
1677196800000|2023-02-24 00:00:00|1977.2|1976.4|1982.2|1981.4|1983.7|1982.9|1975.2|1974.4|9239
1677200400000|2023-02-24 01:00:00|1981.7|1980.9|1988.2|1987.4|1990.7|1989.9|1981.7|1980.9|6839
1677204000000|2023-02-24 02:00:00|1987.7|1986.9|1988.7|1987.9|1988.7|1987.9|1985.7|1984.9|2290
1677207600000|2023-02-24 03:00:00|1989.2|1988.4|1986.7|1985.9|1989.7|1988.9|1986.7|1985.9|2891
1677211200000|2023-02-24 04:00:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1984.7|1983.9|2438
1677214800000|2023-02-24 05:00:00|1986.2|1985.4|1988.2|1987.4|1988.2|1987.4|1985.2|1984.4|5635
1677218400000|2023-02-24 06:00:00|1987.7|1986.9|1986.3|1984.3|1988.2|1987.4|1984.9|1982.9|5636
1677222000000|2023-02-24 07:00:00|1986|1984|1985.4|1984.2|1986.5|1984.5|1982.4|1981.2|845
1677225600000|2023-02-24 08:00:00|1985.1|1983.9|1985.9|1984.7|1986.4|1985.2|1983.4|1982.2|1182
1677229200000|2023-02-24 09:00:00|1986.1|1984.9|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|565
1677232800000|2023-02-24 10:00:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1985.4|1984.2|374
1677236400000|2023-02-24 11:00:00|1986.1|1984.9|1984.4|1983.2|1986.4|1985.2|1983.4|1982.2|639
1677240000000|2023-02-24 12:00:00|1983.9|1982.7|1984.4|1983.2|1985.4|1984.2|1982.9|1981.7|365
1677243600000|2023-02-24 13:00:00|1984.9|1983.7|1980.9|1979.7|1984.9|1983.7|1978.9|1977.7|949
1677247200000|2023-02-24 14:00:00|1980.4|1979.2|1980.1|1978.9|1984.9|1983.7|1979.4|1978.2|1454
1677250800000|2023-02-24 15:00:00|1979.6|1978.4|1978.4|1977.2|1982.9|1981.7|1976.4|1975.2|1520
1677254400000|2023-02-24 16:00:00|1978.9|1977.7|1980.9|1979.7|1982.4|1981.2|1977.4|1976.2|1673
1677258000000|2023-02-24 17:00:00|1981.4|1980.2|1979.4|1978.2|1982.4|1981.2|1978.9|1977.7|1530
1677261600000|2023-02-24 18:00:00|1978.9|1977.7|1979.9|1978.7|1980.4|1979.2|1977.4|1976.2|720
1677265200000|2023-02-24 19:00:00|1979.6|1978.4|1983.4|1982.2|1983.4|1982.2|1979.4|1978.2|310
1677268800000|2023-02-24 20:00:00|1983.1|1981.9|1981.9|1979.9|1983.9|1982.7|1980.3|1978.3|1074
1677272400000|2023-02-24 21:00:00|1981.8|1979.8|1982.4|1980.4|1983.4|1981.4|1981.7|1979.7|7
1677452400000|2023-02-26 23:00:00|1983.9|1981.9|1983.4|1982.2|1983.9|1982.7|1980.8|1978.8|1557
1677456000000|2023-02-27 00:00:00|1983.2|1982.4|1987.7|1986.9|1989.7|1988.9|1982.7|1981.9|8274
1677459600000|2023-02-27 01:00:00|1988.2|1987.4|1990.7|1989.9|1992.7|1991.9|1988.2|1987.4|4639
1677463200000|2023-02-27 02:00:00|1991.2|1990.4|1992.2|1991.4|1992.2|1991.4|1989.7|1988.9|2171
1677466800000|2023-02-27 03:00:00|1992.7|1991.9|1991.2|1990.4|1992.7|1991.9|1991.2|1990.4|1652
1677470400000|2023-02-27 04:00:00|1990.7|1989.9|1989.7|1988.9|1990.7|1989.9|1988.7|1987.9|2364
1677474000000|2023-02-27 05:00:00|1990.2|1989.4|1993.2|1992.4|1994.2|1993.4|1990.2|1989.4|6762
1677477600000|2023-02-27 06:00:00|1993.7|1992.9|1993.9|1991.9|1994.2|1993.4|1992.5|1990.5|4440
1677481200000|2023-02-27 07:00:00|1994|1992|1993.9|1992.7|1995.6|1993.6|1992.9|1991.4|782
1677484800000|2023-02-27 08:00:00|1994.1|1992.9|1997.4|1996.2|1998.4|1997.2|1994.1|1992.9|1367
1677488400000|2023-02-27 09:00:00|1997.9|1996.7|1999.1|1997.9|2000.4|1999.2|1997.4|1996.2|689
1677492000000|2023-02-27 10:00:00|1998.9|1997.7|1997.4|1996.2|1999.9|1998.7|1997.4|1996.2|611
1677495600000|2023-02-27 11:00:00|1996.9|1995.7|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|1056
1677499200000|2023-02-27 12:00:00|1996.9|1995.7|1995.9|1994.7|1997.4|1996.2|1995.9|1994.7|472
1677502800000|2023-02-27 13:00:00|1995.4|1994.2|1999.4|1998.2|1999.9|1998.7|1995.4|1994.2|929
1677506400000|2023-02-27 14:00:00|1999.6|1998.4|1997.9|1996.7|1999.9|1998.7|1995.4|1994.2|1033
1677510000000|2023-02-27 15:00:00|1997.4|1996.2|1998.4|1997.2|2000.9|1999.7|1996.9|1995.7|1657
1677513600000|2023-02-27 16:00:00|1998.6|1997.4|1996.9|1995.7|1999.4|1998.2|1995.9|1994.7|841
1677517200000|2023-02-27 17:00:00|1996.4|1995.2|1998.4|1997.2|1998.4|1997.2|1995.9|1994.7|255
1677520800000|2023-02-27 18:00:00|1998.9|1997.7|1999.9|1998.7|1999.9|1998.7|1998.4|1997.2|368
1677524400000|2023-02-27 19:00:00|2000.4|1999.2|1998.4|1997.2|2000.9|1999.7|1997.9|1996.7|354
1677528000000|2023-02-27 20:00:00|1998.9|1997.7|1999.6|1997.6|1999.9|1997.9|1997.4|1996.2|513
1677531600000|2023-02-27 21:00:00|1999.9|1997.9|2000.2|1998.2|2000.8|1998.8|1999.6|1997.6|21
1677535200000|2023-02-27 22:00:00|2000.3|1998.3|2000.2|1998.2|2000.3|1998.3|1999.9|1997.9|0
1677538800000|2023-02-27 23:00:00|2000.3|1998.3|1996.9|1995.7|2001.7|1999.7|1996.4|1995.2|1246
1677542400000|2023-02-28 00:00:00|1996.7|1995.9|1999.7|1998.9|2001.7|2000.9|1996.7|1995.9|6598
1677546000000|2023-02-28 01:00:00|1999.2|1998.4|1998.2|1997.4|2000.2|1999.4|1997.2|1996.4|3677
1677549600000|2023-02-28 02:00:00|1997.7|1996.9|1998.2|1997.4|1998.7|1997.9|1997.2|1996.4|2182
1677553200000|2023-02-28 03:00:00|1997.7|1996.9|1997.7|1996.9|1999.2|1998.4|1997.2|1996.4|2243
1677556800000|2023-02-28 04:00:00|1997.2|1996.4|1994.7|1993.9|1997.2|1996.4|1994.7|1993.9|2417
1677560400000|2023-02-28 05:00:00|1995.2|1994.4|1992.7|1991.9|1995.7|1994.9|1990.7|1989.9|12388
1677564000000|2023-02-28 06:00:00|1991.7|1990.9|1996.3|1994.3|1997.2|1995.4|1991.2|1990.4|10048
1677567600000|2023-02-28 07:00:00|1996.6|1994.6|1994.4|1993.2|1996.6|1994.6|1992.9|1991.6|2045
1677571200000|2023-02-28 08:00:00|1993.9|1992.7|1996.4|1995.2|1996.9|1995.7|1992.9|1991.7|1842
1677574800000|2023-02-28 09:00:00|1995.9|1994.7|1997.4|1996.2|1997.9|1996.7|1995.4|1994.2|801
1677578400000|2023-02-28 10:00:00|1997.9|1996.7|1999.9|1998.7|2000.4|1999.2|1997.4|1996.2|568
1677582000000|2023-02-28 11:00:00|2000.4|1999.2|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|395
1677585600000|2023-02-28 12:00:00|2000.4|1999.2|2000.9|1999.7|2001.4|2000.2|2000.1|1998.9|632
1677589200000|2023-02-28 13:00:00|2001.4|2000.2|2000.4|1999.2|2001.4|2000.2|1999.9|1998.7|557
1677592800000|2023-02-28 14:00:00|1999.9|1998.7|1997.4|1996.2|1999.9|1998.7|1996.9|1995.7|1744
1677596400000|2023-02-28 15:00:00|1997.9|1996.7|1995.9|1994.7|1999.9|1998.7|1995.1|1993.9|1231
1677600000000|2023-02-28 16:00:00|1996.1|1994.9|1994.4|1993.2|1997.4|1996.2|1993.4|1992.2|1421
1677603600000|2023-02-28 17:00:00|1993.9|1992.7|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|794
1677607200000|2023-02-28 18:00:00|1994.4|1993.2|1995.4|1994.2|1996.4|1995.2|1994.4|1993.2|779
1677610800000|2023-02-28 19:00:00|1995.9|1994.7|1993.9|1992.7|1996.4|1995.2|1993.4|1992.2|508
1677614400000|2023-02-28 20:00:00|1993.4|1992.2|1991.5|1989.5|1994.1|1992.9|1991.5|1989.5|762
1677618000000|2023-02-28 21:00:00|1991.8|1989.8|1989.1|1987.1|1991.8|1989.8|1988.6|1986.6|19
1677621600000|2023-02-28 22:00:00|1989.2|1987.2|1989|1987|1989.2|1987.2|1988.9|1986.9|0
1677625200000|2023-02-28 23:00:00|1988.9|1986.9|1988.9|1987.7|1992.1|1990.9|1988.4|1986.6|1472
1677628800000|2023-03-01 00:00:00|1988.7|1987.9|1988.7|1987.9|1993.2|1992.4|1988.2|1987.4|7720
1677632400000|2023-03-01 01:00:00|1988.2|1987.4|1991.2|1990.4|1991.7|1990.9|1984.7|1983.9|4463
1677636000000|2023-03-01 02:00:00|1990.7|1989.9|1993.2|1992.4|1993.2|1992.4|1990.7|1989.9|2549
1677639600000|2023-03-01 03:00:00|1993.4|1992.6|1994.2|1993.4|1996.2|1995.4|1993.2|1992.4|3649
1677643200000|2023-03-01 04:00:00|1993.7|1992.9|1996.7|1995.9|1997.2|1996.4|1993.7|1992.9|3963
1677646800000|2023-03-01 05:00:00|1996.9|1996.1|1997.7|1996.9|1998.7|1997.9|1995.2|1994.4|7324
1677650400000|2023-03-01 06:00:00|1998.2|1997.4|1998.9|1996.9|1999.9|1997.9|1997.7|1996.5|3333
1677654000000|2023-03-01 07:00:00|1999.1|1997.1|1997.4|1996.2|1999.9|1998.7|1997.4|1996.2|479
1677657600000|2023-03-01 08:00:00|1997.9|1996.7|1997.6|1996.4|1998.9|1997.7|1996.4|1995.2|663
1677661200000|2023-03-01 09:00:00|1997.4|1996.2|1996.9|1995.7|1998.4|1997.2|1995.9|1994.7|419
1677664800000|2023-03-01 10:00:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|223
1677668400000|2023-03-01 11:00:00|1997.1|1995.9|1994.9|1993.7|1997.4|1996.2|1994.9|1993.7|560
1677672000000|2023-03-01 12:00:00|1994.4|1993.2|1994.4|1993.2|1994.9|1993.7|1993.9|1992.7|705
1677675600000|2023-03-01 13:00:00|1994.1|1992.9|1992.4|1991.2|1994.9|1993.7|1991.9|1990.7|1039
1677679200000|2023-03-01 14:00:00|1991.9|1990.7|1996.6|1995.4|1997.9|1996.7|1991.9|1990.7|1735
1677682800000|2023-03-01 15:00:00|1997.6|1996.4|1997.4|1996.2|1998.4|1997.2|1993.4|1992.2|1809
1677686400000|2023-03-01 16:00:00|1996.9|1995.7|1997.4|1996.2|1997.9|1996.7|1991.4|1990.2|1733
1677690000000|2023-03-01 17:00:00|1996.9|1995.7|1997.4|1996.2|1998.9|1997.7|1996.4|1995.2|679
1677693600000|2023-03-01 18:00:00|1996.9|1995.7|1996.4|1995.2|1997.4|1996.2|1995.4|1994.2|446
1677697200000|2023-03-01 19:00:00|1996.1|1994.9|1995.4|1994.2|1996.9|1995.7|1994.4|1993.2|597
1677700800000|2023-03-01 20:00:00|1995.6|1994.4|1998.6|1996.6|1998.8|1996.8|1995.4|1994.2|510
1677704400000|2023-03-01 21:00:00|1998.5|1996.5|2000.7|1998.7|2001.1|1999.1|1998.1|1996.1|8
1677708000000|2023-03-01 22:00:00|2000.8|1998.8|2000.1|1998.1|2000.8|1998.8|1999.8|1997.8|0
1677711600000|2023-03-01 23:00:00|2000.2|1998.2|2001.9|2000.7|2001.9|2000.7|1997.8|1995.8|1636
1677715200000|2023-03-02 00:00:00|2001.7|2000.9|2000.7|1999.9|2005.2|2004.4|1999.9|1999.1|9889
1677718800000|2023-03-02 01:00:00|2001.2|2000.4|1993.2|1992.4|2001.7|2000.9|1991.2|1990.4|8122
1677722400000|2023-03-02 02:00:00|1992.7|1991.9|1993.7|1992.9|1996.2|1995.4|1992.2|1991.4|4881
1677726000000|2023-03-02 03:00:00|1994.2|1993.4|1992.7|1991.9|1994.7|1993.9|1991.2|1990.4|3500
1677729600000|2023-03-02 04:00:00|1993.2|1992.4|1993.7|1992.9|1994.2|1993.4|1992.2|1991.4|2479
1677733200000|2023-03-02 05:00:00|1994.2|1993.4|1994.9|1994.1|1995.2|1994.4|1993.2|1992.4|6998
1677736800000|2023-03-02 06:00:00|1994.7|1993.9|1995.8|1993.8|1996.7|1995.9|1994.7|1993.2|3788
1677740400000|2023-03-02 07:00:00|1995.7|1993.7|1992.9|1991.7|1995.8|1993.8|1992.9|1991.7|545
1677744000000|2023-03-02 08:00:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1990.9|1989.7|1365
1677747600000|2023-03-02 09:00:00|1992.6|1991.4|1991.9|1990.7|1993.4|1992.2|1991.9|1990.7|426
1677751200000|2023-03-02 10:00:00|1991.4|1990.2|1994.4|1993.2|1994.4|1993.2|1990.9|1989.7|359
1677754800000|2023-03-02 11:00:00|1994.9|1993.7|1994.9|1993.7|1995.9|1994.7|1994.4|1993.2|432
1677758400000|2023-03-02 12:00:00|1995.4|1994.2|1995.4|1994.2|1996.4|1995.2|1994.4|1993.2|629
1677762000000|2023-03-02 13:00:00|1995.1|1993.9|1994.9|1993.7|1996.4|1995.2|1993.9|1992.7|924
1677765600000|2023-03-02 14:00:00|1995.4|1994.2|1997.4|1996.2|1998.9|1997.7|1994.9|1993.7|1251
1677769200000|2023-03-02 15:00:00|1997.6|1996.4|2000.4|1999.2|2000.9|1999.7|1996.9|1995.7|1673
1677772800000|2023-03-02 16:00:00|2000.9|1999.7|1998.9|1997.7|2000.9|1999.7|1997.9|1996.7|727
1677776400000|2023-03-02 17:00:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1997.9|1996.7|538
1677780000000|2023-03-02 18:00:00|2000.1|1998.9|2001.9|2000.7|2001.9|2000.7|1998.4|1997.2|589
1677783600000|2023-03-02 19:00:00|2002.4|2001.2|2005.4|2004.2|2005.4|2004.2|2001.9|2000.7|903
1677787200000|2023-03-02 20:00:00|2004.9|2003.7|2005.7|2003.7|2007.4|2006.2|2003.4|2002.2|896
1677790800000|2023-03-02 21:00:00|2005.9|2003.9|2005.1|2003.1|2006.7|2004.7|2004.8|2002.8|5
1677794400000|2023-03-02 22:00:00|2005.2|2003.2|2005.2|2003.2|2005.4|2003.4|2004.8|2002.8|0
1677798000000|2023-03-02 23:00:00|2005.1|2003.1|2005.9|2004.7|2006.9|2005.7|2000.2|1998.2|1428
1677801600000|2023-03-03 00:00:00|2005.7|2004.9|2014.2|2013.4|2014.2|2013.4|2003.2|2002.4|11717
1677805200000|2023-03-03 01:00:00|2014.7|2013.9|2019.2|2018.4|2020.2|2019.4|2014.7|2013.9|11211
1677808800000|2023-03-03 02:00:00|2018.7|2017.9|2021.7|2020.9|2021.7|2020.9|2018.2|2017.4|3796
1677812400000|2023-03-03 03:00:00|2021.2|2020.4|2020.7|2019.9|2022.2|2021.4|2019.7|2018.9|4783
1677816000000|2023-03-03 04:00:00|2021.2|2020.4|2020.7|2019.9|2022.2|2021.4|2020.2|2019.4|4943
1677819600000|2023-03-03 05:00:00|2020.2|2019.4|2020.2|2019.4|2022.7|2021.9|2019.2|2018.4|10531
1677823200000|2023-03-03 06:00:00|2019.7|2018.9|2019.9|2017.9|2020.6|2019.4|2018.4|2016.4|3746
1677826800000|2023-03-03 07:00:00|2019.8|2017.8|2018.4|2017.2|2020.4|2019.2|2018|2016|702
1677830400000|2023-03-03 08:00:00|2017.9|2016.7|2018.9|2017.7|2019.9|2018.7|2016.9|2015.7|1467
1677834000000|2023-03-03 09:00:00|2018.4|2017.2|2019.4|2018.2|2019.9|2018.7|2018.4|2017.2|711
1677837600000|2023-03-03 10:00:00|2019.9|2018.7|2020.4|2019.2|2021.4|2020.2|2019.4|2018.2|953
1677841200000|2023-03-03 11:00:00|2020.1|2018.9|2019.4|2018.2|2021.4|2020.2|2018.4|2017.2|775
1677844800000|2023-03-03 12:00:00|2018.9|2017.7|2019.4|2018.2|2021.4|2020.2|2018.9|2017.7|494
1677848400000|2023-03-03 13:00:00|2019.9|2018.7|2020.6|2019.4|2020.9|2019.7|2018.9|2017.7|540
1677852000000|2023-03-03 14:00:00|2020.9|2019.7|2023.1|2021.9|2023.9|2022.7|2020.4|2019.2|1472
1677855600000|2023-03-03 15:00:00|2023.6|2022.4|2027.9|2026.7|2029.4|2028.2|2020.9|2019.7|1907
1677859200000|2023-03-03 16:00:00|2028.1|2026.9|2032.4|2031.2|2032.9|2031.7|2027.9|2026.7|1303
1677862800000|2023-03-03 17:00:00|2032.9|2031.7|2035.4|2034.2|2035.4|2034.2|2032.4|2031.2|1160
1677866400000|2023-03-03 18:00:00|2035.9|2034.7|2035.4|2034.2|2037.4|2036.2|2035.1|2033.9|753
1677870000000|2023-03-03 19:00:00|2034.9|2033.7|2038.4|2037.2|2038.9|2037.7|2034.9|2033.7|674
1677873600000|2023-03-03 20:00:00|2037.9|2036.7|2038.1|2036.1|2038.4|2037.2|2034.9|2033.7|682
1677877200000|2023-03-03 21:00:00|2037.9|2035.9|2038.7|2036.7|2038.9|2036.9|2037.2|2035.2|14
1675638000000|2023-02-05 23:00:00|1984|1982|1988|1986.8|1994.2|1992.2|1982|1980|2085
1675641600000|2023-02-06 00:00:00|1987.8|1987|1980.3|1979.5|1989.8|1989|1978.8|1978|12104
1675645200000|2023-02-06 01:00:00|1980.8|1980|1981.3|1980.5|1981.8|1981|1977.8|1977|4014
1675648800000|2023-02-06 02:00:00|1981.8|1981|1981.3|1980.5|1983.8|1983|1979.3|1978.5|3540
1675652400000|2023-02-06 03:00:00|1980.8|1980|1979.3|1978.5|1980.8|1980|1978.8|1978|2328
1675656000000|2023-02-06 04:00:00|1979.8|1979|1980.8|1980|1980.8|1980|1977.3|1976.5|3700
1675659600000|2023-02-06 05:00:00|1980.3|1979.5|1978.8|1978|1980.3|1979.5|1976.3|1975.5|7919
1675663200000|2023-02-06 06:00:00|1979.3|1978.5|1978.1|1976.1|1980.5|1979|1978.1|1976.1|3360
1675666800000|2023-02-06 07:00:00|1978.2|1976.2|1978|1976.8|1979|1977.8|1977.2|1975.2|829
1675670400000|2023-02-06 08:00:00|1978.5|1977.3|1975|1973.8|1979.5|1978.3|1974.7|1973.5|1805
1675674000000|2023-02-06 09:00:00|1974.5|1973.3|1972|1970.8|1977|1975.8|1971.5|1970.3|1255
1675677600000|2023-02-06 10:00:00|1971.7|1970.5|1973.5|1972.3|1973.5|1972.3|1971.5|1970.3|1001
1675681200000|2023-02-06 11:00:00|1974|1972.8|1975.5|1974.3|1975.5|1974.3|1972.5|1971.3|683
1675684800000|2023-02-06 12:00:00|1976|1974.8|1977.5|1976.3|1978|1976.8|1975|1973.8|467
1675688400000|2023-02-06 13:00:00|1977.7|1976.5|1978|1976.8|1978.7|1977.5|1976.5|1975.3|427
1675692000000|2023-02-06 14:00:00|1977.5|1976.3|1979|1977.8|1982|1980.8|1977.5|1976.3|1214
1675695600000|2023-02-06 15:00:00|1979.5|1978.3|1982|1980.8|1982.5|1981.3|1974.5|1973.3|2500
1675699200000|2023-02-06 16:00:00|1982.5|1981.3|1980|1978.8|1983|1981.8|1979.5|1978.3|1115
1675702800000|2023-02-06 17:00:00|1979.5|1978.3|1980|1978.8|1981.2|1980|1978.5|1977.3|294
1675706400000|2023-02-06 18:00:00|1979.5|1978.3|1980.5|1979.3|1980.5|1979.3|1977.5|1976.3|369
1675710000000|2023-02-06 19:00:00|1981|1979.8|1981.5|1980.3|1982.5|1981.3|1979.7|1978.5|548
1675713600000|2023-02-06 20:00:00|1981.2|1980|1982.4|1980.4|1982.5|1981.3|1978.5|1977.3|671
1675717200000|2023-02-06 21:00:00|1982.3|1980.3|1981.4|1979.4|1982.8|1980.8|1980.7|1978.7|8
1675720800000|2023-02-06 22:00:00|1981.3|1979.3|1981.5|1979.5|1981.7|1979.7|1981.1|1979.1|0
1675724400000|2023-02-06 23:00:00|1981.4|1979.4|1986|1984.8|1986|1984.8|1981.3|1979.3|1144
1675728000000|2023-02-07 00:00:00|1985.8|1985|1989.8|1989|1990.3|1989.5|1983.8|1983|8917
1675731600000|2023-02-07 01:00:00|1989.3|1988.5|1987.8|1987|1989.8|1989|1985.3|1984.5|2503
1675735200000|2023-02-07 02:00:00|1988.3|1987.5|1988.8|1988|1988.8|1988|1987.3|1986.5|1254
1675738800000|2023-02-07 03:00:00|1988.3|1987.5|1986.8|1986|1990.3|1989.5|1985.8|1985|2783
1675742400000|2023-02-07 04:00:00|1986.3|1985.5|1982.8|1982|1986.8|1986|1981.8|1981|4982
1675746000000|2023-02-07 05:00:00|1982.3|1981.5|1983.8|1983|1984.8|1984|1982.3|1981.5|6396
1675749600000|2023-02-07 06:00:00|1982.8|1982|1980|1978|1983.5|1982.7|1979.3|1977.3|5479
1675753200000|2023-02-07 07:00:00|1980.3|1978.3|1979.5|1978.3|1981|1979.8|1979|1977.4|427
1675756800000|2023-02-07 08:00:00|1979|1977.8|1978|1976.8|1980.5|1979.3|1976|1974.8|885
1675760400000|2023-02-07 09:00:00|1978.2|1977|1980|1978.8|1980.5|1979.3|1978|1976.8|353
1675764000000|2023-02-07 10:00:00|1979.5|1978.3|1979|1977.8|1980.7|1979.5|1979|1977.8|351
1675767600000|2023-02-07 11:00:00|1979.5|1978.3|1979.5|1978.3|1980|1978.8|1979|1977.8|482
1675771200000|2023-02-07 12:00:00|1979|1977.8|1979|1977.8|1980|1978.8|1979|1977.8|218
1675774800000|2023-02-07 13:00:00|1978.5|1977.3|1973.5|1972.3|1979|1977.8|1973|1971.8|1158
1675778400000|2023-02-07 14:00:00|1973|1971.8|1972|1970.8|1974|1972.8|1970.5|1969.3|1582
1675782000000|2023-02-07 15:00:00|1972.2|1971|1969|1967.8|1973|1971.8|1969|1967.8|1903
1675785600000|2023-02-07 16:00:00|1969.2|1968|1974.2|1973|1974.5|1973.3|1969.2|1968|1721
1675789200000|2023-02-07 17:00:00|1974|1972.8|1979.2|1978|1981|1979.8|1974|1972.8|1741
1675792800000|2023-02-07 18:00:00|1979.5|1978.3|1972.5|1971.3|1980|1978.8|1968.7|1967.5|1690
1675796400000|2023-02-07 19:00:00|1973|1971.8|1982.2|1981|1982.5|1981.3|1972.5|1971.3|1192
1675800000000|2023-02-07 20:00:00|1982.5|1981.3|1989.9|1987.9|1990.9|1988.9|1981.5|1980.3|1361
1675803600000|2023-02-07 21:00:00|1989.6|1987.6|1987.5|1985.5|1989.6|1987.6|1986.6|1984.6|15
1675807200000|2023-02-07 22:00:00|1987.6|1985.6|1987.9|1985.9|1988.1|1986.1|1987.4|1985.4|0
1675810800000|2023-02-07 23:00:00|1988|1986|1988|1986.8|1989|1987.3|1985.5|1984.3|2045
1675814400000|2023-02-08 00:00:00|1987.8|1987|1981.8|1981|1991.3|1990.5|1979.3|1978.5|10988
1675818000000|2023-02-08 01:00:00|1982.3|1981.5|1982.3|1981.5|1983.3|1982.5|1979.3|1978.5|3606
1675821600000|2023-02-08 02:00:00|1981.8|1981|1982.8|1982|1983.3|1982.5|1979.8|1979|2240
1675825200000|2023-02-08 03:00:00|1983.3|1982.5|1984.3|1983.5|1984.8|1984|1982.8|1982|1596
1675828800000|2023-02-08 04:00:00|1984.8|1984|1982.8|1982|1984.8|1984|1982.8|1982|1595
1675832400000|2023-02-08 05:00:00|1983.3|1982.5|1983.8|1983|1985.3|1984.5|1982.8|1982|7740
1675836000000|2023-02-08 06:00:00|1983.3|1982.5|1983.9|1981.9|1986.5|1984.5|1983.3|1981.6|3810
1675839600000|2023-02-08 07:00:00|1983.8|1981.8|1983|1981.8|1984.4|1982.8|1982.5|1981.1|776
1675843200000|2023-02-08 08:00:00|1983.2|1982|1980.5|1979.3|1984|1982.8|1979.5|1978.3|1021
1675846800000|2023-02-08 09:00:00|1980|1978.8|1977.5|1976.3|1981|1979.8|1976.5|1975.3|1419
1675850400000|2023-02-08 10:00:00|1977|1975.8|1977.5|1976.3|1978|1976.8|1976|1974.8|855
1675854000000|2023-02-08 11:00:00|1978|1976.8|1977|1975.8|1978.5|1977.3|1976|1974.8|555
1675857600000|2023-02-08 12:00:00|1977.5|1976.3|1977|1975.8|1978|1976.8|1976|1974.8|447
1675861200000|2023-02-08 13:00:00|1976.5|1975.3|1977.5|1976.3|1978|1976.8|1976|1974.8|921
1675864800000|2023-02-08 14:00:00|1977|1975.8|1981|1979.8|1982.5|1981.3|1977|1975.8|1964
1675868400000|2023-02-08 15:00:00|1980.7|1979.5|1977.5|1976.3|1982.5|1981.3|1976.5|1975.3|1579
1675872000000|2023-02-08 16:00:00|1977|1975.8|1974.5|1973.3|1977.5|1976.3|1971.5|1970.3|1385
1675875600000|2023-02-08 17:00:00|1974.2|1973|1976|1974.8|1976|1974.8|1973|1971.8|331
1675879200000|2023-02-08 18:00:00|1975.7|1974.5|1974|1972.8|1977|1975.8|1973.5|1972.3|897
1675882800000|2023-02-08 19:00:00|1973.7|1972.5|1973|1971.8|1974.5|1973.3|1971|1969.8|1080
1675886400000|2023-02-08 20:00:00|1972.7|1971.5|1973.6|1971.6|1974.2|1972.5|1971|1969.8|747
1675890000000|2023-02-08 21:00:00|1973.7|1971.7|1975.6|1973.6|1975.7|1973.7|1973.3|1971.3|33
1675893600000|2023-02-08 22:00:00|1975.7|1973.7|1975.2|1973.2|1975.7|1973.7|1975.2|1973.2|0
1675897200000|2023-02-08 23:00:00|1975.3|1973.3|1976|1974.8|1977.1|1975.3|1974.5|1972.7|933
1675900800000|2023-02-09 00:00:00|1975.8|1975|1981.8|1981|1982.8|1982|1975.3|1974.5|6383
1675904400000|2023-02-09 01:00:00|1982.3|1981.5|1979.8|1979|1983.8|1983|1979.3|1978.5|2922
1675908000000|2023-02-09 02:00:00|1980.3|1979.5|1980.3|1979.5|1981.3|1980.5|1978.8|1978|1659
1675911600000|2023-02-09 03:00:00|1980.8|1980|1982.3|1981.5|1982.3|1981.5|1980.3|1979.5|1569
1675915200000|2023-02-09 04:00:00|1982.8|1982|1985.3|1984.5|1986|1985.2|1982.8|1982|3983
1675918800000|2023-02-09 05:00:00|1985.5|1984.7|1985.8|1985|1988.3|1987.5|1985.3|1984.5|8287
1675922400000|2023-02-09 06:00:00|1985.3|1984.5|1987.3|1985.3|1988.4|1986.4|1982|1980|3207
1675926000000|2023-02-09 07:00:00|1987.4|1985.4|1982.5|1981.3|1988.2|1986.2|1982.5|1981.3|1065
1675929600000|2023-02-09 08:00:00|1983|1981.8|1988|1986.8|1990|1988.8|1983|1981.8|1468
1675933200000|2023-02-09 09:00:00|1987.7|1986.5|1991|1989.8|1991|1989.8|1987.5|1986.3|877
1675936800000|2023-02-09 10:00:00|1990.5|1989.3|1991.5|1990.3|1991.5|1990.3|1989|1987.8|766
1675940400000|2023-02-09 11:00:00|1991|1989.8|1989|1987.8|1991.5|1990.3|1989|1987.8|337
1675944000000|2023-02-09 12:00:00|1989.5|1988.3|1987.5|1986.3|1990|1988.8|1987.5|1986.3|524
1675947600000|2023-02-09 13:00:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1986.5|1985.3|461
1675951200000|2023-02-09 14:00:00|1988.5|1987.3|1986.5|1985.3|1989.5|1988.3|1986|1984.8|1213
1675954800000|2023-02-09 15:00:00|1986.7|1985.5|1989|1987.8|1990|1988.8|1986|1984.8|1565
1675958400000|2023-02-09 16:00:00|1988.5|1987.3|1985.5|1984.3|1989|1987.8|1985|1983.8|569
1675962000000|2023-02-09 17:00:00|1985.2|1984|1984.2|1983|1987.7|1986.5|1982.5|1981.3|380
1675965600000|2023-02-09 18:00:00|1984|1982.8|1983.5|1982.3|1985.7|1984.5|1982.7|1981.5|561
1675969200000|2023-02-09 19:00:00|1983|1981.8|1982.5|1981.3|1984.5|1983.3|1981.5|1980.3|750
1675972800000|2023-02-09 20:00:00|1982.2|1981|1980.5|1978.5|1982.5|1981.3|1976.5|1975.3|919
1675976400000|2023-02-09 21:00:00|1980.6|1978.6|1979.6|1977.6|1981.4|1979.4|1978.5|1976.5|3
1675980000000|2023-02-09 22:00:00|1979.5|1977.5|1979.6|1977.6|1979.9|1977.9|1979.4|1977.4|0
1675983600000|2023-02-09 23:00:00|1979.8|1977.8|1982|1980.8|1983.4|1981.4|1979.1|1977.1|1836
1675987200000|2023-02-10 00:00:00|1981.8|1981|1996.8|1996|1997.8|1997|1980.8|1980|13053
1675990800000|2023-02-10 01:00:00|1997.3|1996.5|1995.8|1995|2000.3|1999.5|1994.8|1994|6745
1675994400000|2023-02-10 02:00:00|1996.3|1995.5|1989.3|1988.5|1996.3|1995.5|1989.3|1988.5|2575
1675998000000|2023-02-10 03:00:00|1988.8|1988|1989.8|1989|1989.8|1989|1987.3|1986.5|3592
1676001600000|2023-02-10 04:00:00|1989.3|1988.5|1987.3|1986.5|1989.3|1988.5|1986.3|1985.5|2302
1676005200000|2023-02-10 05:00:00|1987.5|1986.7|1986.3|1985.5|1987.5|1986.7|1984.3|1983.5|7638
1676008800000|2023-02-10 06:00:00|1985.8|1985|1986.3|1984.3|1987.9|1986.5|1985.7|1983.7|3011
1676012400000|2023-02-10 07:00:00|1986.4|1984.4|1980.5|1979.3|1986.9|1985.3|1971.3|1969.3|2735
1676016000000|2023-02-10 08:00:00|1981|1979.8|1982.5|1981.3|1984|1982.8|1974.5|1973.3|2179
1676019600000|2023-02-10 09:00:00|1983|1981.8|1982|1980.8|1990|1988.8|1981|1979.8|2138
1676023200000|2023-02-10 10:00:00|1982.5|1981.3|1980|1978.8|1983.5|1982.3|1979|1977.8|528
1676026800000|2023-02-10 11:00:00|1979.7|1978.5|1977.5|1976.3|1980|1978.8|1977|1975.8|436
1676030400000|2023-02-10 12:00:00|1978|1976.8|1977.5|1976.3|1980|1978.8|1977|1975.8|851
1676034000000|2023-02-10 13:00:00|1977.2|1976|1981|1979.8|1981.5|1980.3|1976.5|1975.3|608
1676037600000|2023-02-10 14:00:00|1981.5|1980.3|1981.2|1980|1983.5|1982.3|1980.5|1979.3|1511
1676041200000|2023-02-10 15:00:00|1981|1979.8|1983|1981.8|1985.2|1984|1979.5|1978.3|1743
1676044800000|2023-02-10 16:00:00|1983.2|1982|1984|1982.8|1985.5|1984.3|1983|1981.8|1247
1676048400000|2023-02-10 17:00:00|1983.5|1982.3|1986|1984.8|1986|1984.8|1982.5|1981.3|732
1676052000000|2023-02-10 18:00:00|1986.5|1985.3|1986|1984.8|1988|1986.8|1985|1983.8|696
1676055600000|2023-02-10 19:00:00|1986.5|1985.3|1987.5|1986.3|1987.5|1986.3|1985.5|1984.3|540
1676059200000|2023-02-10 20:00:00|1988|1986.8|1988.8|1986.8|1989.9|1987.9|1986.5|1985.3|593
1676062800000|2023-02-10 21:00:00|1989.1|1987.1|1988|1986|1989.1|1987.1|1987.9|1985.9|5
1676242800000|2023-02-12 23:00:00|1987.4|1985.4|1983|1981.8|1987.4|1985.4|1982.5|1981.3|1642
1676246400000|2023-02-13 00:00:00|1982.8|1982|1981.3|1980.5|1987.3|1986.5|1981.3|1980.5|8572
1676250000000|2023-02-13 01:00:00|1981.8|1981|1974.8|1974|1981.8|1981|1968.3|1967.5|10258
1676253600000|2023-02-13 02:00:00|1974.3|1973.5|1978.8|1978|1978.8|1978|1973.3|1972.5|2954
1676257200000|2023-02-13 03:00:00|1978.3|1977.5|1978.8|1978|1979.3|1978.5|1977.8|1977|2507
1676260800000|2023-02-13 04:00:00|1978.3|1977.5|1976.3|1975.5|1978.8|1978|1975.8|1975|2231
1676264400000|2023-02-13 05:00:00|1976.8|1976|1976.8|1976|1978.8|1978|1976.8|1976|7418
1676268000000|2023-02-13 06:00:00|1976.3|1975.5|1980.2|1978.2|1980.8|1978.8|1976.3|1975.5|2714
1676271600000|2023-02-13 07:00:00|1980.1|1978.1|1981|1979.8|1981.7|1979.8|1978.5|1977.3|547
1676275200000|2023-02-13 08:00:00|1981.2|1980|1985|1983.8|1985|1983.8|1981|1979.8|1414
1676278800000|2023-02-13 09:00:00|1985.5|1984.3|1985|1983.8|1986|1984.8|1984|1982.8|740
1676282400000|2023-02-13 10:00:00|1985.5|1984.3|1985|1983.8|1985.5|1984.3|1983.5|1982.3|716
1676286000000|2023-02-13 11:00:00|1985.2|1984|1986.5|1985.3|1986.5|1985.3|1984.5|1983.3|770
1676289600000|2023-02-13 12:00:00|1986|1984.8|1988|1986.8|1989|1987.8|1986|1984.8|775
1676293200000|2023-02-13 13:00:00|1987.5|1986.3|1987|1985.8|1988.5|1987.3|1987|1985.8|351
1676296800000|2023-02-13 14:00:00|1986.7|1985.5|1991.5|1990.3|1991.5|1990.3|1986.7|1985.5|1677
1676300400000|2023-02-13 15:00:00|1992|1990.8|1996.5|1995.3|1997|1995.8|1991|1989.8|2194
1676304000000|2023-02-13 16:00:00|1997|1995.8|1997|1995.8|1998|1996.8|1996.5|1995.3|1794
1676307600000|2023-02-13 17:00:00|1997.2|1996|1998.5|1997.3|1999|1997.8|1996.5|1995.3|718
1676311200000|2023-02-13 18:00:00|1999|1997.8|2000|1998.8|2000|1998.8|1998|1996.8|651
1676314800000|2023-02-13 19:00:00|2000.5|1999.3|1999|1997.8|2000.5|1999.3|1997.5|1996.3|640
1676318400000|2023-02-13 20:00:00|1998.5|1997.3|2001.4|1999.4|2001.5|1999.8|1998|1996.8|784
1676322000000|2023-02-13 21:00:00|2001.5|1999.5|2001|1999|2002.4|2000.4|2000.8|1998.8|9
1676325600000|2023-02-13 22:00:00|2001.1|1999.1|2001|1999|2001.2|1999.2|2000.9|1998.9|0
1676329200000|2023-02-13 23:00:00|2001.2|1999.2|1998.5|1997.3|2001.9|1999.9|1996.5|1995.3|2150
1676332800000|2023-02-14 00:00:00|1998.3|1997.5|1994.3|1993.5|1998.3|1997.5|1990.3|1989.5|9347
1676336400000|2023-02-14 01:00:00|1993.8|1993|1990.3|1989.5|1994.3|1993.5|1988.3|1987.5|3267
1676340000000|2023-02-14 02:00:00|1989.8|1989|1991.3|1990.5|1991.3|1990.5|1988.8|1988|1856
1676343600000|2023-02-14 03:00:00|1991.8|1991|1992.3|1991.5|1992.8|1992|1989.3|1988.5|2608
1676347200000|2023-02-14 04:00:00|1991.8|1991|1992.8|1992|1993.8|1993|1991.8|1991|2331
1676350800000|2023-02-14 05:00:00|1992.3|1991.5|1993.8|1993|1994.8|1994|1991.8|1991|5331
1676354400000|2023-02-14 06:00:00|1994.3|1993.5|1995.8|1993.8|1996.7|1994.7|1992.8|1991.9|2386
1676358000000|2023-02-14 07:00:00|1995.7|1993.7|1996|1994.8|1996.2|1994.8|1994.9|1992.9|265
1676361600000|2023-02-14 08:00:00|1996.5|1995.3|1993|1991.8|1997|1995.8|1992|1990.8|1361
1676365200000|2023-02-14 09:00:00|1992.7|1991.5|1993|1991.8|1995|1993.8|1992|1990.8|1100
1676368800000|2023-02-14 10:00:00|1992.5|1991.3|1995.5|1994.3|1996|1994.8|1992.5|1991.3|500
1676372400000|2023-02-14 11:00:00|1995.7|1994.5|1994.5|1993.3|1996|1994.8|1994|1992.8|308
1676376000000|2023-02-14 12:00:00|1994.7|1993.5|1996|1994.8|1996.5|1995.3|1994.5|1993.3|447
1676379600000|2023-02-14 13:00:00|1995.5|1994.3|1993.2|1992|2002.2|2001|1991.5|1990.3|2215
1676383200000|2023-02-14 14:00:00|1993.5|1992.3|1999.5|1998.3|2000|1998.8|1989|1987.8|1973
1676386800000|2023-02-14 15:00:00|2000|1998.8|1995.5|1994.3|2005.7|2004.5|1992.7|1991.5|2621
1676390400000|2023-02-14 16:00:00|1995.2|1994|1994|1992.8|1998.5|1997.3|1991.5|1990.3|1061
1676394000000|2023-02-14 17:00:00|1993.7|1992.5|1997.5|1996.3|1998|1996.8|1993.5|1992.3|827
1676397600000|2023-02-14 18:00:00|1997.2|1996|2001|1999.8|2002.5|2001.3|1997|1995.8|898
1676401200000|2023-02-14 19:00:00|2000.5|1999.3|2002.5|2001.3|2004|2002.8|1998.5|1997.3|821
1676404800000|2023-02-14 20:00:00|2002.7|2001.5|2003.7|2001.7|2004.9|2002.9|2001.5|2000.3|437
1676408400000|2023-02-14 21:00:00|2003.4|2001.4|2002|2000|2003.5|2001.5|2001.5|1999.5|5
1676412000000|2023-02-14 22:00:00|2002.1|2000.1|2002|2000|2002.2|2000.2|2001.9|1999.9|0
1676415600000|2023-02-14 23:00:00|2002.1|2000.1|2001.5|2000.3|2002.8|2000.8|1999.6|1997.6|1743
1676419200000|2023-02-15 00:00:00|2001.3|2000.5|1994.3|1993.5|2001.3|2000.5|1992.8|1992|9029
1676422800000|2023-02-15 01:00:00|1993.8|1993|1991.3|1990.5|1995.8|1995|1990.8|1990|5239
1676426400000|2023-02-15 02:00:00|1991|1990.2|1984.8|1984|1991.8|1991|1984.8|1984|5032
1676430000000|2023-02-15 03:00:00|1984.3|1983.5|1986.8|1986|1987.3|1986.5|1983.3|1982.5|4234
1676433600000|2023-02-15 04:00:00|1986.3|1985.5|1987.3|1986.5|1987.8|1987|1986.3|1985.5|2416
1676437200000|2023-02-15 05:00:00|1986.8|1986|1987.3|1986.5|1988.8|1988|1985.8|1985|7726
1676440800000|2023-02-15 06:00:00|1987.8|1987|1985.4|1983.4|1987.8|1987|1984.7|1982.7|3308
1676444400000|2023-02-15 07:00:00|1985.3|1983.3|1986.2|1985|1987|1985.8|1985|1983.1|547
1676448000000|2023-02-15 08:00:00|1986|1984.8|1989.5|1988.3|1990.5|1989.3|1986|1984.8|1042
1676451600000|2023-02-15 09:00:00|1989.7|1988.5|1990.5|1989.3|1991.5|1990.3|1989.7|1988.5|673
1676455200000|2023-02-15 10:00:00|1990|1988.8|1990|1988.8|1990.5|1989.3|1988.5|1987.3|752
1676458800000|2023-02-15 11:00:00|1989.5|1988.3|1991.5|1990.3|1991.5|1990.3|1988.5|1987.3|535
1676462400000|2023-02-15 12:00:00|1992|1990.8|1993|1991.8|1993.5|1992.3|1991.5|1990.3|638
1676466000000|2023-02-15 13:00:00|1992.5|1991.3|1991|1989.8|1993|1991.8|1988.7|1987.5|996
1676469600000|2023-02-15 14:00:00|1991.5|1990.3|1992.5|1991.3|1994.5|1993.3|1990|1988.8|2042
1676473200000|2023-02-15 15:00:00|1992|1990.8|1992.5|1991.3|1994|1992.8|1990|1988.8|1239
1676476800000|2023-02-15 16:00:00|1993|1991.8|1997|1995.8|1998|1996.8|1992.5|1991.3|1008
1676480400000|2023-02-15 17:00:00|1996.5|1995.3|1995|1993.8|1997|1995.8|1993.5|1992.3|463
1676484000000|2023-02-15 18:00:00|1995.5|1994.3|1998.5|1997.3|1998.5|1997.3|1994|1992.8|350
1676487600000|2023-02-15 19:00:00|1998.7|1997.5|1997.5|1996.3|2000|1998.8|1997|1995.8|398
1676491200000|2023-02-15 20:00:00|1997.7|1996.5|2001|1999|2001.2|1999.2|1997.5|1996.3|540
1676494800000|2023-02-15 21:00:00|2000.9|1998.9|2001.7|1999.7|2003.3|2001.3|2000.9|1998.9|40
1676498400000|2023-02-15 22:00:00|2001.8|1999.8|2001.3|1999.3|2001.8|1999.8|2001|1999|0
1676502000000|2023-02-15 23:00:00|2001.2|1999.2|1998.5|1997.3|2001.7|1999.8|1998.5|1997.3|1830
1676505600000|2023-02-16 00:00:00|1998.3|1997.5|1999.8|1999|2001.3|2000.5|1993.8|1993|9898
1676509200000|2023-02-16 01:00:00|1999.3|1998.5|1999.8|1999|2001.3|2000.5|1997.8|1997|4210
1676512800000|2023-02-16 02:00:00|1999.3|1998.5|2004.3|2003.5|2006.3|2005.5|1999.3|1998.5|3213
1676516400000|2023-02-16 03:00:00|2004.8|2004|2000.8|2000|2004.8|2004|2000.3|1999.5|2720
1676520000000|2023-02-16 04:00:00|2001.3|2000.5|2000.8|2000|2001.3|2000.5|1999.8|1999|2270
1676523600000|2023-02-16 05:00:00|2001.3|2000.5|2001.8|2001|2002.8|2002|2000.8|2000|6134
1676527200000|2023-02-16 06:00:00|2001.7|2000.9|1999|1997|2001.7|2000.9|1998.5|1996.5|4178
1676530800000|2023-02-16 07:00:00|1998.9|1996.9|1999.9|1998.7|2000.7|1999.5|1998.6|1996.6|508
1676534400000|2023-02-16 08:00:00|1999.7|1998.5|1997.9|1996.7|2001.7|2000.5|1997.9|1996.7|770
1676538000000|2023-02-16 09:00:00|1997.4|1996.2|1998.4|1997.2|1999.4|1998.2|1996.9|1995.7|615
1676541600000|2023-02-16 10:00:00|1998.9|1997.7|1998.4|1997.2|2000.4|1999.2|1998.4|1997.2|345
1676545200000|2023-02-16 11:00:00|1998.9|1997.7|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|420
1676548800000|2023-02-16 12:00:00|1997.9|1996.7|1997.4|1996.2|1998.4|1997.2|1996.9|1995.7|332
1676552400000|2023-02-16 13:00:00|1996.9|1995.7|1991.9|1990.7|1997.4|1996.2|1990.2|1989|2023
1676556000000|2023-02-16 14:00:00|1991.4|1990.2|1989.9|1988.7|1992.9|1991.7|1988.9|1987.7|1978
1676559600000|2023-02-16 15:00:00|1989.4|1988.2|1994.9|1993.7|1996.4|1995.2|1988.9|1987.7|1499
1676563200000|2023-02-16 16:00:00|1994.7|1993.5|1995.4|1994.2|1996.4|1995.2|1993.9|1992.7|826
1676566800000|2023-02-16 17:00:00|1995.9|1994.7|1997.4|1996.2|1998.4|1997.2|1994.9|1993.7|457
1676570400000|2023-02-16 18:00:00|1997.9|1996.7|1995.9|1994.7|1998.4|1997.2|1995.4|1994.2|633
1676574000000|2023-02-16 19:00:00|1996.2|1995|1997.4|1996.2|1998.4|1997.2|1995.9|1994.7|536
1676577600000|2023-02-16 20:00:00|1997.7|1996.5|1990.3|1988.3|1997.9|1996.7|1989.8|1987.8|1214
1676581200000|2023-02-16 21:00:00|1990.1|1988.1|1988.6|1986.6|1990.2|1988.2|1988.6|1986.6|5
1676584800000|2023-02-16 22:00:00|1988.7|1986.7|1988.6|1986.6|1988.8|1986.8|1988.6|1986.6|0
1676588400000|2023-02-16 23:00:00|1988.7|1986.7|1986.4|1985.2|1991.9|1990.7|1985.1|1983.1|2049
1676592000000|2023-02-17 00:00:00|1986.2|1985.4|1992.7|1991.9|1994.7|1993.9|1986.2|1985.4|10238
1676595600000|2023-02-17 01:00:00|1993.2|1992.4|1993.7|1992.9|1997.7|1996.9|1992.7|1991.9|5224
1676599200000|2023-02-17 02:00:00|1993.2|1992.4|1989.7|1988.9|1993.2|1992.4|1989.7|1988.9|3243
1676602800000|2023-02-17 03:00:00|1990.2|1989.4|1992.2|1991.4|1993.2|1992.4|1989.7|1988.9|3438
1676606400000|2023-02-17 04:00:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1991.7|1990.9|2137
1676610000000|2023-02-17 05:00:00|1992.2|1991.4|1991.7|1990.9|1992.7|1991.9|1990.7|1989.9|5144
1676613600000|2023-02-17 06:00:00|1992.2|1991.4|1990.8|1988.8|1992.2|1991.4|1989.8|1987.8|2877
1676617200000|2023-02-17 07:00:00|1990.9|1988.9|1991.4|1990.2|1992|1990.2|1989.4|1987.8|454
1676620800000|2023-02-17 08:00:00|1990.9|1989.7|1990.4|1989.2|1991.4|1990.2|1987.4|1986.2|1391
1676624400000|2023-02-17 09:00:00|1990.2|1989|1990.9|1989.7|1992.4|1991.2|1989.4|1988.2|635
1676628000000|2023-02-17 10:00:00|1991.4|1990.2|1989.9|1988.7|1992.4|1991.2|1989.9|1988.7|452
1676631600000|2023-02-17 11:00:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|345
1676635200000|2023-02-17 12:00:00|1990.4|1989.2|1992.4|1991.2|1992.4|1991.2|1989.7|1988.5|441
1676638800000|2023-02-17 13:00:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|337
1676642400000|2023-02-17 14:00:00|1992.4|1991.2|1990.4|1989.2|1993.9|1992.7|1988.9|1987.7|1075
1676646000000|2023-02-17 15:00:00|1990.7|1989.5|1991.7|1990.5|1995.4|1994.2|1990.4|1989.2|1429
1676649600000|2023-02-17 16:00:00|1991.4|1990.2|1991.4|1990.2|1992.9|1991.7|1989.9|1988.7|836
1676653200000|2023-02-17 17:00:00|1991.7|1990.5|1991.7|1990.5|1993.4|1992.2|1990.4|1989.2|606
1676656800000|2023-02-17 18:00:00|1991.9|1990.7|1992.4|1991.2|1992.7|1991.5|1990.9|1989.7|524
1676660400000|2023-02-17 19:00:00|1992.9|1991.7|1996.9|1995.7|1996.9|1995.7|1992.4|1991.2|551
1676664000000|2023-02-17 20:00:00|1997.2|1996|1997.7|1995.7|1998.2|1996.7|1995.4|1994.2|761
1676667600000|2023-02-17 21:00:00|1997.6|1995.6|1996.6|1994.6|1997.7|1995.7|1996.1|1994.1|7
1676847600000|2023-02-19 23:00:00|1995.9|1993.9|1993.4|1992.2|1995.9|1993.9|1991.4|1990.2|1217
1676851200000|2023-02-20 00:00:00|1993.2|1992.4|1995.2|1994.4|1995.2|1994.4|1989.7|1988.9|5415
1676854800000|2023-02-20 01:00:00|1994.7|1993.9|1998.2|1997.4|1998.2|1997.4|1994.2|1993.4|2907
1676858400000|2023-02-20 02:00:00|1997.7|1996.9|1997.2|1996.4|1998.2|1997.4|1996.7|1995.9|1310
1676862000000|2023-02-20 03:00:00|1997.7|1996.9|1998.7|1997.9|1999.2|1998.4|1996.7|1995.9|1896
1676865600000|2023-02-20 04:00:00|1999|1998.2|1999.7|1998.9|2000.2|1999.4|1998.7|1997.9|2101
1676869200000|2023-02-20 05:00:00|1999.2|1998.4|1999.2|1998.4|2000.2|1999.4|1998.7|1997.9|4064
1676872800000|2023-02-20 06:00:00|1999.7|1998.9|2001|1999|2001.6|1999.6|1999.2|1998.3|2904
1676876400000|2023-02-20 07:00:00|2000.9|1998.9|1998.9|1997.7|2000.9|1998.9|1998.9|1997.7|805
1676880000000|2023-02-20 08:00:00|1998.7|1997.5|1998.4|1997.2|1998.9|1997.7|1996.4|1995.2|1040
1676883600000|2023-02-20 09:00:00|1998.9|1997.7|1997.4|1996.2|1998.9|1997.7|1996.4|1995.2|489
1676887200000|2023-02-20 10:00:00|1996.9|1995.7|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|520
1676890800000|2023-02-20 11:00:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|196
1676894400000|2023-02-20 12:00:00|1998.4|1997.2|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|560
1676898000000|2023-02-20 13:00:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|201
1676901600000|2023-02-20 14:00:00|1997.9|1996.7|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|490
1676905200000|2023-02-20 15:00:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|522
1676908800000|2023-02-20 16:00:00|1996.2|1995|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|312
1676912400000|2023-02-20 17:00:00|1995.4|1994.2|1996.9|1995.7|1997.9|1996.7|1995.4|1994.2|293
1676916000000|2023-02-20 18:00:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|188
1676919600000|2023-02-20 19:00:00|1998.2|1997|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|80
1676923200000|2023-02-20 20:00:00|1998.8|1996.8|1998.8|1996.8|1999.9|1997.9|1998.8|1996.8|67
1676926800000|2023-02-20 21:00:00|1998.3|1996.3|1998.7|1996.7|1998.9|1996.9|1998.3|1996.3|7
1676934000000|2023-02-20 23:00:00|1999.4|1997.4|1999.4|1998.2|1999.9|1998.7|1995.7|1994.5|1123
1676937600000|2023-02-21 00:00:00|1999.2|1998.4|1993.7|1992.9|2004.2|2003.4|1992.7|1991.9|8887
1676941200000|2023-02-21 01:00:00|1993.2|1992.4|2001.7|2000.9|2001.7|2000.9|1992.2|1991.4|4557
1676944800000|2023-02-21 02:00:00|2001.2|2000.4|2001.7|2000.9|2002|2001.2|2000.7|1999.9|1124
1676948400000|2023-02-21 03:00:00|2002.2|2001.4|2001.2|2000.4|2002.2|2001.4|1999.7|1998.9|1499
1676952000000|2023-02-21 04:00:00|2000.7|1999.9|1999.2|1998.4|2000.7|1999.9|1999.2|1998.4|1864
1676955600000|2023-02-21 05:00:00|1999.7|1998.9|1997.2|1996.4|2000.7|1999.9|1996.7|1995.9|4426
1676959200000|2023-02-21 06:00:00|1996.7|1995.9|1997.9|1995.9|1998.2|1996.4|1996.2|1994.8|2803
1676962800000|2023-02-21 07:00:00|1997.8|1995.8|1995.4|1994.2|1997.8|1995.8|1994.7|1993.4|450
1676966400000|2023-02-21 08:00:00|1995.7|1994.5|1993.4|1992.2|1998.9|1997.7|1993.4|1992.2|1348
1676970000000|2023-02-21 09:00:00|1992.9|1991.7|1997.4|1996.2|1997.9|1996.7|1991.9|1990.7|1305
1676973600000|2023-02-21 10:00:00|1997.7|1996.5|1995.4|1994.2|1997.9|1996.7|1994.9|1993.7|444
1676977200000|2023-02-21 11:00:00|1995.2|1994|1996.4|1995.2|1996.4|1995.2|1994.4|1993.2|376
1676980800000|2023-02-21 12:00:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1994.9|1993.7|575
1676984400000|2023-02-21 13:00:00|1996.2|1995|1995.4|1994.2|1996.4|1995.2|1994.9|1993.7|678
1676988000000|2023-02-21 14:00:00|1995.7|1994.5|1995.9|1994.7|1998.4|1997.2|1995.4|1994.2|1967
1676991600000|2023-02-21 15:00:00|1995.4|1994.2|1992.4|1991.2|1997.2|1996|1992.4|1991.2|2452
1676995200000|2023-02-21 16:00:00|1992.7|1991.5|1989.9|1988.7|1992.9|1991.7|1988.4|1987.2|1654
1676998800000|2023-02-21 17:00:00|1989.7|1988.5|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|968
1677002400000|2023-02-21 18:00:00|1990.4|1989.2|1987.4|1986.2|1990.9|1989.7|1987.4|1986.2|938
1677006000000|2023-02-21 19:00:00|1987.2|1986|1987.7|1986.5|1987.9|1986.7|1985.9|1984.7|269
1677009600000|2023-02-21 20:00:00|1987.9|1986.7|1985.6|1983.6|1988.4|1987.2|1985.2|1983.2|325
1677013200000|2023-02-21 21:00:00|1985.7|1983.7|1986.7|1984.7|1987.3|1985.3|1985.7|1983.7|62
1677016800000|2023-02-21 22:00:00|1986.6|1984.6|1986.5|1984.5|1986.8|1984.8|1986.4|1984.4|0
1677020400000|2023-02-21 23:00:00|1986.6|1984.6|1985.4|1984.2|1987.4|1985.4|1981.4|1980.2|2171
1677024000000|2023-02-22 00:00:00|1985.2|1984.4|1979.2|1978.4|1987.7|1986.9|1976.7|1975.9|11637
1677027600000|2023-02-22 01:00:00|1978.7|1977.9|1972.2|1971.4|1978.7|1977.9|1970.2|1969.4|7996
1677031200000|2023-02-22 02:00:00|1972.7|1971.9|1976.7|1975.9|1976.7|1975.9|1972.2|1971.4|1917
1677034800000|2023-02-22 03:00:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1974.2|1973.4|2087
1677038400000|2023-02-22 04:00:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1974.7|1973.9|2691
1677042000000|2023-02-22 05:00:00|1975.2|1974.4|1976.2|1975.4|1976.2|1975.4|1973.2|1972.4|9269
1677045600000|2023-02-22 06:00:00|1976.5|1975.7|1976.7|1974.7|1978.1|1976.1|1973.2|1972.4|4699
1677049200000|2023-02-22 07:00:00|1976.8|1974.8|1974.4|1973.2|1977.5|1975.7|1974.4|1973.2|845
1677052800000|2023-02-22 08:00:00|1974.7|1973.5|1975.4|1974.2|1976.4|1975.2|1973.2|1972|1795
1677056400000|2023-02-22 09:00:00|1975.9|1974.7|1975.7|1974.5|1976.9|1975.7|1974.4|1973.2|1423
1677060000000|2023-02-22 10:00:00|1975.9|1974.7|1974.9|1973.7|1975.9|1974.7|1973.9|1972.7|312
1677063600000|2023-02-22 11:00:00|1975.2|1974|1972.4|1971.2|1975.4|1974.2|1970.4|1969.2|506
1677067200000|2023-02-22 12:00:00|1971.9|1970.7|1975.9|1974.7|1976.2|1975|1971.9|1970.7|529
1677070800000|2023-02-22 13:00:00|1976.2|1975|1976.9|1975.7|1977.4|1976.2|1974.9|1973.7|604
1677074400000|2023-02-22 14:00:00|1977.4|1976.2|1973.9|1972.7|1977.4|1976.2|1973.4|1972.2|1606
1677078000000|2023-02-22 15:00:00|1973.7|1972.5|1969.9|1968.7|1973.9|1972.7|1964.9|1963.7|3110
1677081600000|2023-02-22 16:00:00|1970.4|1969.2|1972.9|1971.7|1973.9|1972.7|1970.4|1969.2|898
1677085200000|2023-02-22 17:00:00|1972.7|1971.5|1974.9|1973.7|1975.4|1974.2|1971.4|1970.2|727
1677088800000|2023-02-22 18:00:00|1974.4|1973.2|1974.7|1973.5|1975.9|1974.7|1973.9|1972.7|284
1677092400000|2023-02-22 19:00:00|1974.9|1973.7|1968.9|1967.7|1976.9|1975.7|1968.4|1967.2|910
1677096000000|2023-02-22 20:00:00|1968.4|1967.2|1970.9|1968.9|1971.4|1970.2|1968.4|1967.2|492
1677099600000|2023-02-22 21:00:00|1970.8|1968.8|1972.4|1970.4|1972.6|1970.6|1969.6|1967.6|10
1677103200000|2023-02-22 22:00:00|1972.3|1970.3|1972.7|1970.7|1972.7|1970.7|1971.3|1969.3|0
1677106800000|2023-02-22 23:00:00|1972.8|1970.8|1975.4|1974.2|1975.9|1974.7|1971.7|1969.7|268
1677110400000|2023-02-23 00:00:00|1975.2|1974.4|1974.7|1973.9|1976.2|1975.4|1973.7|1972.9|1969
1677114000000|2023-02-23 01:00:00|1975.2|1974.4|1975.7|1974.9|1976.2|1975.4|1974.2|1973.4|303
1677117600000|2023-02-23 02:00:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|142
1677121200000|2023-02-23 03:00:00|1975.7|1974.9|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|148
1677124800000|2023-02-23 04:00:00|1976.7|1975.9|1977.7|1976.9|1978.7|1977.9|1976.7|1975.9|88
1677128400000|2023-02-23 05:00:00|1977.2|1976.4|1975.7|1974.9|1977.7|1976.9|1975.7|1974.9|483
1677132000000|2023-02-23 06:00:00|1976.2|1975.4|1976.3|1974.3|1976.8|1975.9|1975.7|1974.2|103
1677135600000|2023-02-23 07:00:00|1976.5|1974.5|1975.9|1974.7|1976.9|1975.7|1975.6|1973.6|174
1677139200000|2023-02-23 08:00:00|1976.2|1975|1979.4|1978.2|1980.4|1979.2|1975.9|1974.7|325
1677142800000|2023-02-23 09:00:00|1979.9|1978.7|1978.9|1977.7|1980.9|1979.7|1977.4|1976.2|335
1677146400000|2023-02-23 10:00:00|1978.7|1977.5|1978.2|1977|1978.9|1977.7|1977.4|1976.2|46
1677150000000|2023-02-23 11:00:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|47
1677153600000|2023-02-23 12:00:00|1979.2|1978|1979.4|1978.2|1980.4|1979.2|1978.4|1977.2|184
1677157200000|2023-02-23 13:00:00|1979.9|1978.7|1978.9|1977.7|1981.4|1980.2|1977.9|1976.7|585
1677160800000|2023-02-23 14:00:00|1978.4|1977.2|1983.7|1982.5|1984.4|1983.2|1978.4|1977.2|712
1677164400000|2023-02-23 15:00:00|1983.9|1982.7|1977.4|1976.2|1984.4|1983.2|1976.9|1975.7|1354
1677168000000|2023-02-23 16:00:00|1976.9|1975.7|1971.9|1970.7|1978.9|1977.7|1971.9|1970.7|665
1677171600000|2023-02-23 17:00:00|1972.2|1971|1974.9|1973.7|1974.9|1973.7|1969.4|1968.2|626
1677175200000|2023-02-23 18:00:00|1974.7|1973.5|1975.4|1974.2|1975.9|1974.7|1973.9|1972.7|426
1677178800000|2023-02-23 19:00:00|1975.9|1974.7|1981.4|1980.2|1982.4|1981.2|1974.9|1973.7|620
1677182400000|2023-02-23 20:00:00|1981.9|1980.7|1985.7|1983.7|1986.9|1985.7|1981.9|1980.7|727
1677186000000|2023-02-23 21:00:00|1985.8|1983.8|1984.7|1982.7|1986|1984|1984.3|1982.3|2
1677189600000|2023-02-23 22:00:00|1984.9|1982.9|1985|1983|1985.3|1983.3|1984.9|1982.9|0
1677193200000|2023-02-23 23:00:00|1984.9|1982.9|1977.4|1976.2|1985|1983.7|1976.9|1975.7|2336
1677196800000|2023-02-24 00:00:00|1977.2|1976.4|1982.2|1981.4|1983.7|1982.9|1975.2|1974.4|9239
1677200400000|2023-02-24 01:00:00|1981.7|1980.9|1988.2|1987.4|1990.7|1989.9|1981.7|1980.9|6839
1677204000000|2023-02-24 02:00:00|1987.7|1986.9|1988.7|1987.9|1988.7|1987.9|1985.7|1984.9|2290
1677207600000|2023-02-24 03:00:00|1989.2|1988.4|1986.7|1985.9|1989.7|1988.9|1986.7|1985.9|2891
1677211200000|2023-02-24 04:00:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1984.7|1983.9|2438
1677214800000|2023-02-24 05:00:00|1986.2|1985.4|1988.2|1987.4|1988.2|1987.4|1985.2|1984.4|5635
1677218400000|2023-02-24 06:00:00|1987.7|1986.9|1986.3|1984.3|1988.2|1987.4|1984.9|1982.9|5636
1677222000000|2023-02-24 07:00:00|1986|1984|1985.4|1984.2|1986.5|1984.5|1982.4|1981.2|845
1677225600000|2023-02-24 08:00:00|1985.1|1983.9|1985.9|1984.7|1986.4|1985.2|1983.4|1982.2|1182
1677229200000|2023-02-24 09:00:00|1986.1|1984.9|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|565
1677232800000|2023-02-24 10:00:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1985.4|1984.2|374
1677236400000|2023-02-24 11:00:00|1986.1|1984.9|1984.4|1983.2|1986.4|1985.2|1983.4|1982.2|639
1677240000000|2023-02-24 12:00:00|1983.9|1982.7|1984.4|1983.2|1985.4|1984.2|1982.9|1981.7|365
1677243600000|2023-02-24 13:00:00|1984.9|1983.7|1980.9|1979.7|1984.9|1983.7|1978.9|1977.7|949
1677247200000|2023-02-24 14:00:00|1980.4|1979.2|1980.1|1978.9|1984.9|1983.7|1979.4|1978.2|1454
1677250800000|2023-02-24 15:00:00|1979.6|1978.4|1978.4|1977.2|1982.9|1981.7|1976.4|1975.2|1520
1677254400000|2023-02-24 16:00:00|1978.9|1977.7|1980.9|1979.7|1982.4|1981.2|1977.4|1976.2|1673
1677258000000|2023-02-24 17:00:00|1981.4|1980.2|1979.4|1978.2|1982.4|1981.2|1978.9|1977.7|1530
1677261600000|2023-02-24 18:00:00|1978.9|1977.7|1979.9|1978.7|1980.4|1979.2|1977.4|1976.2|720
1677265200000|2023-02-24 19:00:00|1979.6|1978.4|1983.4|1982.2|1983.4|1982.2|1979.4|1978.2|310
1677268800000|2023-02-24 20:00:00|1983.1|1981.9|1981.9|1979.9|1983.9|1982.7|1980.3|1978.3|1074
1677272400000|2023-02-24 21:00:00|1981.8|1979.8|1982.4|1980.4|1983.4|1981.4|1981.7|1979.7|7
1677452400000|2023-02-26 23:00:00|1983.9|1981.9|1983.4|1982.2|1983.9|1982.7|1980.8|1978.8|1557
1677456000000|2023-02-27 00:00:00|1983.2|1982.4|1987.7|1986.9|1989.7|1988.9|1982.7|1981.9|8274
1677459600000|2023-02-27 01:00:00|1988.2|1987.4|1990.7|1989.9|1992.7|1991.9|1988.2|1987.4|4639
1677463200000|2023-02-27 02:00:00|1991.2|1990.4|1992.2|1991.4|1992.2|1991.4|1989.7|1988.9|2171
1677466800000|2023-02-27 03:00:00|1992.7|1991.9|1991.2|1990.4|1992.7|1991.9|1991.2|1990.4|1652
1677470400000|2023-02-27 04:00:00|1990.7|1989.9|1989.7|1988.9|1990.7|1989.9|1988.7|1987.9|2364
1677474000000|2023-02-27 05:00:00|1990.2|1989.4|1993.2|1992.4|1994.2|1993.4|1990.2|1989.4|6762
1677477600000|2023-02-27 06:00:00|1993.7|1992.9|1993.9|1991.9|1994.2|1993.4|1992.5|1990.5|4440
1677481200000|2023-02-27 07:00:00|1994|1992|1993.9|1992.7|1995.6|1993.6|1992.9|1991.4|782
1677484800000|2023-02-27 08:00:00|1994.1|1992.9|1997.4|1996.2|1998.4|1997.2|1994.1|1992.9|1367
1677488400000|2023-02-27 09:00:00|1997.9|1996.7|1999.1|1997.9|2000.4|1999.2|1997.4|1996.2|689
1677492000000|2023-02-27 10:00:00|1998.9|1997.7|1997.4|1996.2|1999.9|1998.7|1997.4|1996.2|611
1677495600000|2023-02-27 11:00:00|1996.9|1995.7|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|1056
1677499200000|2023-02-27 12:00:00|1996.9|1995.7|1995.9|1994.7|1997.4|1996.2|1995.9|1994.7|472
1677502800000|2023-02-27 13:00:00|1995.4|1994.2|1999.4|1998.2|1999.9|1998.7|1995.4|1994.2|929
1677506400000|2023-02-27 14:00:00|1999.6|1998.4|1997.9|1996.7|1999.9|1998.7|1995.4|1994.2|1033
1677510000000|2023-02-27 15:00:00|1997.4|1996.2|1998.4|1997.2|2000.9|1999.7|1996.9|1995.7|1657
1677513600000|2023-02-27 16:00:00|1998.6|1997.4|1996.9|1995.7|1999.4|1998.2|1995.9|1994.7|841
1677517200000|2023-02-27 17:00:00|1996.4|1995.2|1998.4|1997.2|1998.4|1997.2|1995.9|1994.7|255
1677520800000|2023-02-27 18:00:00|1998.9|1997.7|1999.9|1998.7|1999.9|1998.7|1998.4|1997.2|368
1677524400000|2023-02-27 19:00:00|2000.4|1999.2|1998.4|1997.2|2000.9|1999.7|1997.9|1996.7|354
1677528000000|2023-02-27 20:00:00|1998.9|1997.7|1999.6|1997.6|1999.9|1997.9|1997.4|1996.2|513
1677531600000|2023-02-27 21:00:00|1999.9|1997.9|2000.2|1998.2|2000.8|1998.8|1999.6|1997.6|21
1677535200000|2023-02-27 22:00:00|2000.3|1998.3|2000.2|1998.2|2000.3|1998.3|1999.9|1997.9|0
1677538800000|2023-02-27 23:00:00|2000.3|1998.3|1996.9|1995.7|2001.7|1999.7|1996.4|1995.2|1246
1677542400000|2023-02-28 00:00:00|1996.7|1995.9|1999.7|1998.9|2001.7|2000.9|1996.7|1995.9|6598
1677546000000|2023-02-28 01:00:00|1999.2|1998.4|1998.2|1997.4|2000.2|1999.4|1997.2|1996.4|3677
1677549600000|2023-02-28 02:00:00|1997.7|1996.9|1998.2|1997.4|1998.7|1997.9|1997.2|1996.4|2182
1677553200000|2023-02-28 03:00:00|1997.7|1996.9|1997.7|1996.9|1999.2|1998.4|1997.2|1996.4|2243
1677556800000|2023-02-28 04:00:00|1997.2|1996.4|1994.7|1993.9|1997.2|1996.4|1994.7|1993.9|2417
1677560400000|2023-02-28 05:00:00|1995.2|1994.4|1992.7|1991.9|1995.7|1994.9|1990.7|1989.9|12388
1677564000000|2023-02-28 06:00:00|1991.7|1990.9|1996.3|1994.3|1997.2|1995.4|1991.2|1990.4|10048
1677567600000|2023-02-28 07:00:00|1996.6|1994.6|1994.4|1993.2|1996.6|1994.6|1992.9|1991.6|2045
1677571200000|2023-02-28 08:00:00|1993.9|1992.7|1996.4|1995.2|1996.9|1995.7|1992.9|1991.7|1842
1677574800000|2023-02-28 09:00:00|1995.9|1994.7|1997.4|1996.2|1997.9|1996.7|1995.4|1994.2|801
1677578400000|2023-02-28 10:00:00|1997.9|1996.7|1999.9|1998.7|2000.4|1999.2|1997.4|1996.2|568
1677582000000|2023-02-28 11:00:00|2000.4|1999.2|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|395
1677585600000|2023-02-28 12:00:00|2000.4|1999.2|2000.9|1999.7|2001.4|2000.2|2000.1|1998.9|632
1677589200000|2023-02-28 13:00:00|2001.4|2000.2|2000.4|1999.2|2001.4|2000.2|1999.9|1998.7|557
1677592800000|2023-02-28 14:00:00|1999.9|1998.7|1997.4|1996.2|1999.9|1998.7|1996.9|1995.7|1744
1677596400000|2023-02-28 15:00:00|1997.9|1996.7|1995.9|1994.7|1999.9|1998.7|1995.1|1993.9|1231
1677600000000|2023-02-28 16:00:00|1996.1|1994.9|1994.4|1993.2|1997.4|1996.2|1993.4|1992.2|1421
1677603600000|2023-02-28 17:00:00|1993.9|1992.7|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|794
1677607200000|2023-02-28 18:00:00|1994.4|1993.2|1995.4|1994.2|1996.4|1995.2|1994.4|1993.2|779
1677610800000|2023-02-28 19:00:00|1995.9|1994.7|1993.9|1992.7|1996.4|1995.2|1993.4|1992.2|508
1677614400000|2023-02-28 20:00:00|1993.4|1992.2|1991.5|1989.5|1994.1|1992.9|1991.5|1989.5|762
1677618000000|2023-02-28 21:00:00|1991.8|1989.8|1989.1|1987.1|1991.8|1989.8|1988.6|1986.6|19
1677621600000|2023-02-28 22:00:00|1989.2|1987.2|1989|1987|1989.2|1987.2|1988.9|1986.9|0
1677625200000|2023-02-28 23:00:00|1988.9|1986.9|1988.9|1987.7|1992.1|1990.9|1988.4|1986.6|1472
1677628800000|2023-03-01 00:00:00|1988.7|1987.9|1988.7|1987.9|1993.2|1992.4|1988.2|1987.4|7720
1677632400000|2023-03-01 01:00:00|1988.2|1987.4|1991.2|1990.4|1991.7|1990.9|1984.7|1983.9|4463
1677636000000|2023-03-01 02:00:00|1990.7|1989.9|1993.2|1992.4|1993.2|1992.4|1990.7|1989.9|2549
1677639600000|2023-03-01 03:00:00|1993.4|1992.6|1994.2|1993.4|1996.2|1995.4|1993.2|1992.4|3649
1677643200000|2023-03-01 04:00:00|1993.7|1992.9|1996.7|1995.9|1997.2|1996.4|1993.7|1992.9|3963
1677646800000|2023-03-01 05:00:00|1996.9|1996.1|1997.7|1996.9|1998.7|1997.9|1995.2|1994.4|7324
1677650400000|2023-03-01 06:00:00|1998.2|1997.4|1998.9|1996.9|1999.9|1997.9|1997.7|1996.5|3333
1677654000000|2023-03-01 07:00:00|1999.1|1997.1|1997.4|1996.2|1999.9|1998.7|1997.4|1996.2|479
1677657600000|2023-03-01 08:00:00|1997.9|1996.7|1997.6|1996.4|1998.9|1997.7|1996.4|1995.2|663
1677661200000|2023-03-01 09:00:00|1997.4|1996.2|1996.9|1995.7|1998.4|1997.2|1995.9|1994.7|419
1677664800000|2023-03-01 10:00:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|223
1677668400000|2023-03-01 11:00:00|1997.1|1995.9|1994.9|1993.7|1997.4|1996.2|1994.9|1993.7|560
1677672000000|2023-03-01 12:00:00|1994.4|1993.2|1994.4|1993.2|1994.9|1993.7|1993.9|1992.7|705
1677675600000|2023-03-01 13:00:00|1994.1|1992.9|1992.4|1991.2|1994.9|1993.7|1991.9|1990.7|1039
1677679200000|2023-03-01 14:00:00|1991.9|1990.7|1996.6|1995.4|1997.9|1996.7|1991.9|1990.7|1735
1677682800000|2023-03-01 15:00:00|1997.6|1996.4|1997.4|1996.2|1998.4|1997.2|1993.4|1992.2|1809
1677686400000|2023-03-01 16:00:00|1996.9|1995.7|1997.4|1996.2|1997.9|1996.7|1991.4|1990.2|1733
1677690000000|2023-03-01 17:00:00|1996.9|1995.7|1997.4|1996.2|1998.9|1997.7|1996.4|1995.2|679
1677693600000|2023-03-01 18:00:00|1996.9|1995.7|1996.4|1995.2|1997.4|1996.2|1995.4|1994.2|446
1677697200000|2023-03-01 19:00:00|1996.1|1994.9|1995.4|1994.2|1996.9|1995.7|1994.4|1993.2|597
1677700800000|2023-03-01 20:00:00|1995.6|1994.4|1998.6|1996.6|1998.8|1996.8|1995.4|1994.2|510
1677704400000|2023-03-01 21:00:00|1998.5|1996.5|2000.7|1998.7|2001.1|1999.1|1998.1|1996.1|8
1677708000000|2023-03-01 22:00:00|2000.8|1998.8|2000.1|1998.1|2000.8|1998.8|1999.8|1997.8|0
1677711600000|2023-03-01 23:00:00|2000.2|1998.2|2001.9|2000.7|2001.9|2000.7|1997.8|1995.8|1636
1677715200000|2023-03-02 00:00:00|2001.7|2000.9|2000.7|1999.9|2005.2|2004.4|1999.9|1999.1|9889
1677718800000|2023-03-02 01:00:00|2001.2|2000.4|1993.2|1992.4|2001.7|2000.9|1991.2|1990.4|8122
1677722400000|2023-03-02 02:00:00|1992.7|1991.9|1993.7|1992.9|1996.2|1995.4|1992.2|1991.4|4881
1677726000000|2023-03-02 03:00:00|1994.2|1993.4|1992.7|1991.9|1994.7|1993.9|1991.2|1990.4|3500
1677729600000|2023-03-02 04:00:00|1993.2|1992.4|1993.7|1992.9|1994.2|1993.4|1992.2|1991.4|2479
1677733200000|2023-03-02 05:00:00|1994.2|1993.4|1994.9|1994.1|1995.2|1994.4|1993.2|1992.4|6998
1677736800000|2023-03-02 06:00:00|1994.7|1993.9|1995.8|1993.8|1996.7|1995.9|1994.7|1993.2|3788
1677740400000|2023-03-02 07:00:00|1995.7|1993.7|1992.9|1991.7|1995.8|1993.8|1992.9|1991.7|545
1677744000000|2023-03-02 08:00:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1990.9|1989.7|1365
1677747600000|2023-03-02 09:00:00|1992.6|1991.4|1991.9|1990.7|1993.4|1992.2|1991.9|1990.7|426
1677751200000|2023-03-02 10:00:00|1991.4|1990.2|1994.4|1993.2|1994.4|1993.2|1990.9|1989.7|359
1677754800000|2023-03-02 11:00:00|1994.9|1993.7|1994.9|1993.7|1995.9|1994.7|1994.4|1993.2|432
1677758400000|2023-03-02 12:00:00|1995.4|1994.2|1995.4|1994.2|1996.4|1995.2|1994.4|1993.2|629
1677762000000|2023-03-02 13:00:00|1995.1|1993.9|1994.9|1993.7|1996.4|1995.2|1993.9|1992.7|924
1677765600000|2023-03-02 14:00:00|1995.4|1994.2|1997.4|1996.2|1998.9|1997.7|1994.9|1993.7|1251
1677769200000|2023-03-02 15:00:00|1997.6|1996.4|2000.4|1999.2|2000.9|1999.7|1996.9|1995.7|1673
1677772800000|2023-03-02 16:00:00|2000.9|1999.7|1998.9|1997.7|2000.9|1999.7|1997.9|1996.7|727
1677776400000|2023-03-02 17:00:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1997.9|1996.7|538
1677780000000|2023-03-02 18:00:00|2000.1|1998.9|2001.9|2000.7|2001.9|2000.7|1998.4|1997.2|589
1677783600000|2023-03-02 19:00:00|2002.4|2001.2|2005.4|2004.2|2005.4|2004.2|2001.9|2000.7|903
1677787200000|2023-03-02 20:00:00|2004.9|2003.7|2005.7|2003.7|2007.4|2006.2|2003.4|2002.2|896
1677790800000|2023-03-02 21:00:00|2005.9|2003.9|2005.1|2003.1|2006.7|2004.7|2004.8|2002.8|5
1677794400000|2023-03-02 22:00:00|2005.2|2003.2|2005.2|2003.2|2005.4|2003.4|2004.8|2002.8|0
1677798000000|2023-03-02 23:00:00|2005.1|2003.1|2005.9|2004.7|2006.9|2005.7|2000.2|1998.2|1428
1677801600000|2023-03-03 00:00:00|2005.7|2004.9|2014.2|2013.4|2014.2|2013.4|2003.2|2002.4|11717
1677805200000|2023-03-03 01:00:00|2014.7|2013.9|2019.2|2018.4|2020.2|2019.4|2014.7|2013.9|11211
1677808800000|2023-03-03 02:00:00|2018.7|2017.9|2021.7|2020.9|2021.7|2020.9|2018.2|2017.4|3796
1677812400000|2023-03-03 03:00:00|2021.2|2020.4|2020.7|2019.9|2022.2|2021.4|2019.7|2018.9|4783
1677816000000|2023-03-03 04:00:00|2021.2|2020.4|2020.7|2019.9|2022.2|2021.4|2020.2|2019.4|4943
1677819600000|2023-03-03 05:00:00|2020.2|2019.4|2020.2|2019.4|2022.7|2021.9|2019.2|2018.4|10531
1677823200000|2023-03-03 06:00:00|2019.7|2018.9|2019.9|2017.9|2020.6|2019.4|2018.4|2016.4|3746
1677826800000|2023-03-03 07:00:00|2019.8|2017.8|2018.4|2017.2|2020.4|2019.2|2018|2016|702
1677830400000|2023-03-03 08:00:00|2017.9|2016.7|2018.9|2017.7|2019.9|2018.7|2016.9|2015.7|1467
1677834000000|2023-03-03 09:00:00|2018.4|2017.2|2019.4|2018.2|2019.9|2018.7|2018.4|2017.2|711
1677837600000|2023-03-03 10:00:00|2019.9|2018.7|2020.4|2019.2|2021.4|2020.2|2019.4|2018.2|953
1677841200000|2023-03-03 11:00:00|2020.1|2018.9|2019.4|2018.2|2021.4|2020.2|2018.4|2017.2|775
1677844800000|2023-03-03 12:00:00|2018.9|2017.7|2019.4|2018.2|2021.4|2020.2|2018.9|2017.7|494
1677848400000|2023-03-03 13:00:00|2019.9|2018.7|2020.6|2019.4|2020.9|2019.7|2018.9|2017.7|540
1677852000000|2023-03-03 14:00:00|2020.9|2019.7|2023.1|2021.9|2023.9|2022.7|2020.4|2019.2|1472
1677855600000|2023-03-03 15:00:00|2023.6|2022.4|2027.9|2026.7|2029.4|2028.2|2020.9|2019.7|1907
1677859200000|2023-03-03 16:00:00|2028.1|2026.9|2032.4|2031.2|2032.9|2031.7|2027.9|2026.7|1303
1677862800000|2023-03-03 17:00:00|2032.9|2031.7|2035.4|2034.2|2035.4|2034.2|2032.4|2031.2|1160
1677866400000|2023-03-03 18:00:00|2035.9|2034.7|2035.4|2034.2|2037.4|2036.2|2035.1|2033.9|753
1677870000000|2023-03-03 19:00:00|2034.9|2033.7|2038.4|2037.2|2038.9|2037.7|2034.9|2033.7|674
1677873600000|2023-03-03 20:00:00|2037.9|2036.7|2038.1|2036.1|2038.4|2037.2|2034.9|2033.7|682
1677877200000|2023-03-03 21:00:00|2037.9|2035.9|2038.7|2036.7|2038.9|2036.9|2037.2|2035.2|14
1678057200000|2023-03-05 23:00:00|2038.1|2036.1|2033.9|2032.7|2038.1|2036.1|2033.4|2032.2|1656
1678060800000|2023-03-06 00:00:00|2033.7|2032.9|2037.2|2036.4|2039.7|2038.9|2031.7|2030.9|9616
1678064400000|2023-03-06 01:00:00|2036.7|2035.9|2038.2|2037.4|2038.7|2037.9|2033.7|2032.9|4702
1678068000000|2023-03-06 02:00:00|2037.7|2036.9|2040.7|2039.9|2041.7|2040.9|2036.7|2035.9|4176
1678071600000|2023-03-06 03:00:00|2040.2|2039.4|2038.2|2037.4|2040.7|2039.9|2037.7|2036.9|3713
1678075200000|2023-03-06 04:00:00|2038.7|2037.9|2036.7|2035.9|2039.7|2038.9|2036.7|2035.9|3635
1678078800000|2023-03-06 05:00:00|2036.2|2035.4|2037.7|2036.9|2038.2|2037.4|2036.2|2035.4|6414
1678082400000|2023-03-06 06:00:00|2037.2|2036.4|2036.5|2034.5|2037.7|2036.4|2036.2|2034.2|3973
1678086000000|2023-03-06 07:00:00|2036.6|2034.6|2035.4|2034.2|2037.4|2035.4|2035.4|2033.4|546
1678089600000|2023-03-06 08:00:00|2035.6|2034.4|2036.4|2035.2|2037.4|2036.2|2035.4|2034.2|881
1678093200000|2023-03-06 09:00:00|2035.9|2034.7|2034.9|2033.7|2036.4|2035.2|2033.9|2032.7|544
1678096800000|2023-03-06 10:00:00|2035.4|2034.2|2035.9|2034.7|2036.4|2035.2|2034.4|2033.2|429
1678100400000|2023-03-06 11:00:00|2035.4|2034.2|2034.4|2033.2|2036.4|2035.2|2034.4|2033.2|465
1678104000000|2023-03-06 12:00:00|2034.9|2033.7|2034.9|2033.7|2035.9|2034.7|2034.4|2033.2|376
1678107600000|2023-03-06 13:00:00|2035.4|2034.2|2035.9|2034.7|2037.4|2036.2|2034.9|2033.7|303
1678111200000|2023-03-06 14:00:00|2035.4|2034.2|2037.4|2036.2|2037.4|2036.2|2033.9|2032.7|1609
1678114800000|2023-03-06 15:00:00|2037.1|2035.9|2038.4|2037.2|2039.9|2038.7|2036.4|2035.2|2009
1678118400000|2023-03-06 16:00:00|2037.9|2036.7|2038.9|2037.7|2040.4|2039.2|2037.9|2036.7|1221
1678122000000|2023-03-06 17:00:00|2039.4|2038.2|2037.9|2036.7|2040.9|2039.7|2037.4|2036.2|378
1678125600000|2023-03-06 18:00:00|2038.4|2037.2|2035.9|2034.7|2038.4|2037.2|2035.4|2034.2|456
1678129200000|2023-03-06 19:00:00|2035.4|2034.2|2036.4|2035.2|2036.9|2035.7|2034.9|2033.7|282
1678132800000|2023-03-06 20:00:00|2035.9|2034.7|2036.1|2034.1|2036.4|2035.2|2033.9|2032.7|602
1678136400000|2023-03-06 21:00:00|2036.2|2034.2|2038.8|2036.8|2039|2037|2035.5|2033.5|18
1678140000000|2023-03-06 22:00:00|2038.7|2036.7|2038.5|2036.5|2038.8|2036.8|2038.5|2036.5|0
1678143600000|2023-03-06 23:00:00|2038.6|2036.6|2036.9|2035.7|2039.1|2037.2|2036.1|2034.1|1261
1678147200000|2023-03-07 00:00:00|2036.4|2035.2|2044.7|2043.9|2044.7|2043.9|2035.4|2034.6|8683
1678150800000|2023-03-07 01:00:00|2045.2|2044.4|2044.7|2043.9|2047.2|2046.4|2044.7|2043.9|5269
1678154400000|2023-03-07 02:00:00|2045.2|2044.4|2044.7|2043.9|2047.2|2046.4|2042.7|2041.9|3831
1678158000000|2023-03-07 03:00:00|2044.2|2043.4|2046.7|2045.9|2046.7|2045.9|2044.2|2043.4|3904
1678161600000|2023-03-07 04:00:00|2046.2|2045.4|2044.2|2043.4|2046.7|2045.9|2044.2|2043.4|3247
1678165200000|2023-03-07 05:00:00|2044.7|2043.9|2045.7|2044.9|2046.2|2045.4|2044.2|2043.4|6223
1678168800000|2023-03-07 06:00:00|2045.2|2044.4|2045.4|2043.4|2047.4|2045.4|2044.9|2042.9|2685
1678172400000|2023-03-07 07:00:00|2045.2|2043.2|2044.9|2043.7|2046.9|2045.7|2044.7|2042.7|646
1678176000000|2023-03-07 08:00:00|2045.4|2044.2|2046.4|2045.2|2046.9|2045.7|2044.4|2043.2|720
1678179600000|2023-03-07 09:00:00|2046.9|2045.7|2046.9|2045.7|2048.4|2047.2|2046.4|2045.2|349
1678183200000|2023-03-07 10:00:00|2047.4|2046.2|2048.4|2047.2|2049.4|2048.2|2046.9|2045.7|175
1678186800000|2023-03-07 11:00:00|2048.6|2047.4|2049.4|2048.2|2049.4|2048.2|2048.4|2047.2|201
1678190400000|2023-03-07 12:00:00|2049.9|2048.7|2050.4|2049.2|2050.9|2049.7|2049.4|2048.2|319
1678194000000|2023-03-07 13:00:00|2050.1|2048.9|2052.9|2051.7|2053.9|2052.7|2049.9|2048.7|1116
1678197600000|2023-03-07 14:00:00|2052.4|2051.2|2051.4|2050.2|2052.9|2051.7|2050.4|2049.2|911
1678201200000|2023-03-07 15:00:00|2051.1|2049.9|2043.9|2042.7|2051.4|2050.2|2043.4|2042.2|2324
1678204800000|2023-03-07 16:00:00|2044.1|2042.9|2043.6|2042.4|2046.9|2045.7|2043.4|2042.2|999
1678208400000|2023-03-07 17:00:00|2043.9|2042.7|2042.4|2041.2|2046.4|2045.2|2041.9|2040.7|1059
1678212000000|2023-03-07 18:00:00|2042.1|2040.9|2036.9|2035.7|2042.4|2041.2|2036.4|2035.2|430
1678215600000|2023-03-07 19:00:00|2037.4|2036.2|2036.9|2035.7|2038.9|2037.7|2036.4|2035.2|495
1678219200000|2023-03-07 20:00:00|2037.4|2036.2|2038.9|2036.9|2040.4|2039.2|2037.4|2036.2|382
1678222800000|2023-03-07 21:00:00|2039|2037|2038.5|2036.5|2040.2|2038.2|2037.7|2035.7|12
1678226400000|2023-03-07 22:00:00|2038.4|2036.4|2038.3|2036.3|2038.6|2036.6|2038.1|2036.1|0
1678230000000|2023-03-07 23:00:00|2038.5|2036.5|2042.6|2041.4|2044.9|2043.7|2036.2|2034.2|1300
1678233600000|2023-03-08 00:00:00|2042.4|2041.6|2049.2|2048.4|2051.7|2050.9|2042.2|2041.4|8961
1678237200000|2023-03-08 01:00:00|2048.7|2047.9|2047.3|2046.5|2051.7|2050.9|2047.2|2046.4|5257
1678240800000|2023-03-08 02:00:00|2046.8|2046|2048.3|2047.5|2049.8|2049|2046.3|2045.5|2856
1678244400000|2023-03-08 03:00:00|2048.8|2048|2050.8|2050|2050.8|2050|2048.3|2047.5|2998
1678248000000|2023-03-08 04:00:00|2050.3|2049.5|2051.8|2051|2051.8|2051|2050.3|2049.5|2516
1678251600000|2023-03-08 05:00:00|2052.3|2051.5|2052.8|2052|2054.3|2053.5|2051.8|2051|6432
1678255200000|2023-03-08 06:00:00|2052.3|2051.5|2051.4|2049.4|2053.8|2053|2050.9|2048.9|2800
1678258800000|2023-03-08 07:00:00|2051.6|2049.6|2050|2048.8|2052|2050.3|2050|2048.7|387
1678262400000|2023-03-08 08:00:00|2050.5|2049.3|2052.5|2051.3|2053|2051.8|2049|2047.8|881
1678266000000|2023-03-08 09:00:00|2053|2051.8|2057|2055.8|2057|2055.8|2052|2050.8|648
1678269600000|2023-03-08 10:00:00|2057.5|2056.3|2060.5|2059.3|2061|2059.8|2057|2055.8|953
1678273200000|2023-03-08 11:00:00|2061|2059.8|2059|2057.8|2063.5|2062.3|2059|2057.8|1119
1678276800000|2023-03-08 12:00:00|2059.5|2058.3|2059.5|2058.3|2060|2058.8|2056|2054.8|641
1678280400000|2023-03-08 13:00:00|2060|2058.8|2059|2057.8|2061.5|2060.3|2058.5|2057.3|1544
1678284000000|2023-03-08 14:00:00|2058.5|2057.3|2058.7|2057.5|2059|2057.8|2056|2054.8|1287
1678287600000|2023-03-08 15:00:00|2059|2057.8|2061|2059.8|2061.5|2060.3|2055.5|2054.3|2191
1678291200000|2023-03-08 16:00:00|2061.5|2060.3|2064|2062.8|2064.5|2063.3|2059|2057.8|1223
1678294800000|2023-03-08 17:00:00|2064.5|2063.3|2061|2059.8|2064.5|2063.3|2059.5|2058.3|599
1678298400000|2023-03-08 18:00:00|2061.5|2060.3|2061|2059.8|2061.5|2060.3|2059.5|2058.3|736
1678302000000|2023-03-08 19:00:00|2061.5|2060.3|2061|2059.8|2062.5|2061.3|2060.5|2059.3|576
1678305600000|2023-03-08 20:00:00|2060.5|2059.3|2065.2|2063.2|2065.2|2063.3|2059.5|2058.3|446
1678309200000|2023-03-08 21:00:00|2064.9|2062.9|2066|2064|2066|2064|2064.3|2062.3|6
1678312800000|2023-03-08 22:00:00|2065.9|2063.9|2066|2064|2066.2|2064.2|2065.9|2063.9|0
1678316400000|2023-03-08 23:00:00|2065.7|2063.7|2065.5|2064.3|2069.1|2067.1|2064|2062.2|1819
1678320000000|2023-03-09 00:00:00|2065.3|2064.5|2069.3|2068.5|2071.8|2071|2064.8|2064|11553
1678323600000|2023-03-09 01:00:00|2068.8|2068|2071.3|2070.5|2073.3|2072.5|2067.3|2066.5|6028
1678327200000|2023-03-09 02:00:00|2071.8|2071|2070.8|2070|2072.3|2071.5|2070.3|2069.5|2207
1678330800000|2023-03-09 03:00:00|2070.3|2069.5|2070.8|2070|2072.3|2071.5|2069.8|2069|2683
1678334400000|2023-03-09 04:00:00|2070.3|2069.5|2067.3|2066.5|2070.8|2070|2067.3|2066.5|3026
1678338000000|2023-03-09 05:00:00|2067.8|2067|2072.3|2071.5|2072.8|2072|2067.3|2066.5|7460
1678341600000|2023-03-09 06:00:00|2072.8|2072|2070.5|2068.5|2072.8|2072|2070.3|2068.3|4105
1678345200000|2023-03-09 07:00:00|2070.3|2068.3|2067.5|2066.3|2070.8|2069.5|2067|2065.8|738
1678348800000|2023-03-09 08:00:00|2068|2066.8|2063|2061.8|2068|2066.8|2062.5|2061.3|1850
1678352400000|2023-03-09 09:00:00|2063.5|2062.3|2059.5|2058.3|2064.5|2063.3|2059.5|2058.3|1665
1678356000000|2023-03-09 10:00:00|2059.7|2058.5|2064.5|2063.3|2064.5|2063.3|2059.5|2058.3|725
1678359600000|2023-03-09 11:00:00|2065|2063.8|2067|2065.8|2067|2065.8|2064|2062.8|657
1678363200000|2023-03-09 12:00:00|2066.5|2065.3|2066|2064.8|2067|2065.8|2065.5|2064.3|811
1678366800000|2023-03-09 13:00:00|2065.5|2064.3|2069.5|2068.3|2070|2068.8|2064.5|2063.3|855
1678370400000|2023-03-09 14:00:00|2070|2068.8|2070|2068.8|2071.5|2070.3|2068|2066.8|2313
1678374000000|2023-03-09 15:00:00|2070.2|2069|2065.5|2064.3|2070.5|2069.3|2064.5|2063.3|2579
1678377600000|2023-03-09 16:00:00|2065.7|2064.5|2064|2062.8|2066.2|2065|2063.5|2062.3|1340
1678381200000|2023-03-09 17:00:00|2063.5|2062.3|2060.5|2059.3|2065|2063.8|2060.5|2059.3|1285
1678384800000|2023-03-09 18:00:00|2060|2058.8|2057|2055.8|2061|2059.8|2056|2054.8|1472
1678388400000|2023-03-09 19:00:00|2056.7|2055.5|2052|2050.8|2057|2055.8|2052|2050.8|1493
1678392000000|2023-03-09 20:00:00|2052.5|2051.3|2047.3|2045.3|2052.5|2051.3|2043.5|2042.3|2603
1678395600000|2023-03-09 21:00:00|2047.6|2045.6|2049.3|2047.3|2050.3|2048.3|2044.6|2042.6|14
1678399200000|2023-03-09 22:00:00|2049.2|2047.2|2048.8|2046.8|2049.2|2047.2|2048.1|2046.1|0
1678402800000|2023-03-09 23:00:00|2048.3|2046.3|2047|2045.8|2049.8|2047.8|2046|2044.6|2477
1678406400000|2023-03-10 00:00:00|2046.8|2046|2045.3|2044.5|2054.8|2054|2044.3|2043.5|13522
1678410000000|2023-03-10 01:00:00|2045.8|2045|2044.3|2043.5|2049.3|2048.5|2043.8|2043|4978
1678413600000|2023-03-10 02:00:00|2044.8|2044|2046.3|2045.5|2052.3|2051.5|2042.3|2041.5|8174
1678417200000|2023-03-10 03:00:00|2046.8|2046|2032.3|2031.5|2046.8|2046|2032.3|2031.5|11038
1678420800000|2023-03-10 04:00:00|2031.8|2031|2033.8|2033|2036.3|2035.5|2029.8|2029|7120
1678424400000|2023-03-10 05:00:00|2033.3|2032.5|2031.3|2030.5|2035.8|2035|2031.3|2030.5|6480
1678428000000|2023-03-10 06:00:00|2031.8|2031|2030.6|2028.6|2033.3|2032.5|2028.8|2027.4|4849
1678431600000|2023-03-10 07:00:00|2030.7|2028.7|2031.5|2030.3|2033.5|2032.3|2028.4|2026.4|1211
1678435200000|2023-03-10 08:00:00|2032|2030.8|2027.5|2026.3|2032|2030.8|2021|2019.8|3099
1678438800000|2023-03-10 09:00:00|2027|2025.8|2032|2030.8|2035.2|2034|2027|2025.8|1280
1678442400000|2023-03-10 10:00:00|2031.5|2030.3|2033.5|2032.3|2035.5|2034.3|2031.5|2030.3|1193
1678446000000|2023-03-10 11:00:00|2033.7|2032.5|2036.5|2035.3|2037.5|2036.3|2031|2029.8|1431
1678449600000|2023-03-10 12:00:00|2036.2|2035|2034|2032.8|2036.5|2035.3|2033.5|2032.3|467
1678453200000|2023-03-10 13:00:00|2033.7|2032.5|2037.5|2036.3|2038.5|2037.3|2028.7|2027.5|1828
1678456800000|2023-03-10 14:00:00|2037.7|2036.5|2020.5|2019.3|2038.2|2037|2016.7|2015.5|4087
1678460400000|2023-03-10 15:00:00|2021|2019.8|2021.5|2020.3|2023.5|2022.3|2016.5|2015.3|3368
1678464000000|2023-03-10 16:00:00|2021.2|2020|2020.5|2019.3|2030|2028.8|2020.5|2019.3|1685
1678467600000|2023-03-10 17:00:00|2021|2019.8|2013.5|2012.3|2021.5|2020.3|2013.5|2012.3|1402
1678471200000|2023-03-10 18:00:00|2014|2012.8|2005|2003.8|2014.5|2013.3|2004.5|2003.3|1497
1678474800000|2023-03-10 19:00:00|2005.5|2004.3|2011|2009.8|2013|2011.8|2005.5|2004.3|1131
1678478400000|2023-03-10 20:00:00|2010.7|2009.5|2006.4|2004.4|2013|2011.8|2004.7|2003.5|917
1678482000000|2023-03-10 21:00:00|2006.5|2004.5|2006|2004|2007.5|2005.5|2004.6|2002.6|5
1678658400000|2023-03-12 22:00:00|2002.6|2000.6|2010.4|2008.4|2019|2017|1987.9|1985.9|0
1678662000000|2023-03-12 23:00:00|2010.6|2008.6|2013|2011.8|2020|2018|2008.9|2006.9|3449
1678665600000|2023-03-13 00:00:00|2012.8|2012|1990.3|1989.5|2012.8|2012|1990.3|1989.5|20687
1678669200000|2023-03-13 01:00:00|1989.8|1989|1989.3|1988.5|1994.3|1993.5|1986.8|1986|11346
1678672800000|2023-03-13 02:00:00|1989.8|1989|1993.3|1992.5|1994.3|1993.5|1988.3|1987.5|8869
1678676400000|2023-03-13 03:00:00|1993.8|1993|1995.8|1995|1998.8|1998|1992.8|1992|6875
1678680000000|2023-03-13 04:00:00|1995.3|1994.5|1991.8|1991|1996.3|1995.5|1988.8|1988|6542
1678683600000|2023-03-13 05:00:00|1991.3|1990.5|2001.3|2000.5|2001.3|2000.5|1991.3|1990.5|10775
1678687200000|2023-03-13 06:00:00|2000.8|2000|2002.8|2000.8|2005.1|2003.1|2000.3|1998.6|4590
1678690800000|2023-03-13 07:00:00|2002.9|2000.9|2002|2000.8|2003.3|2001.8|1998.7|1996.7|1687
1678694400000|2023-03-13 08:00:00|2002.5|2001.3|1984.5|1983.3|2002.5|2001.3|1984|1982.8|3453
1678698000000|2023-03-13 09:00:00|1984.7|1983.5|1971|1969.8|1986.5|1985.3|1967.5|1966.3|6399
1678701600000|2023-03-13 10:00:00|1971.2|1970|1975.5|1974.3|1976.7|1975.5|1969.5|1968.3|2608
1678705200000|2023-03-13 11:00:00|1975|1973.8|1969|1967.8|1980.5|1979.3|1967|1965.8|2542
1678708800000|2023-03-13 12:00:00|1968.5|1967.3|1962.5|1961.3|1970|1968.8|1956|1954.8|3846
1678712400000|2023-03-13 13:00:00|1963|1961.8|1969|1967.8|1970.5|1969.3|1957.7|1956.5|3841
1678716000000|2023-03-13 14:00:00|1968.5|1967.3|1970|1968.8|1970.5|1969.3|1961.5|1960.3|6382
1678719600000|2023-03-13 15:00:00|1970.5|1969.3|1971.5|1970.3|1973.5|1972.3|1968.2|1967|4578
1678723200000|2023-03-13 16:00:00|1971.7|1970.5|1965|1963.8|1974|1972.8|1964|1962.8|2201
1678726800000|2023-03-13 17:00:00|1964.5|1963.3|1969.5|1968.3|1970.5|1969.3|1963|1961.8|1694
1678730400000|2023-03-13 18:00:00|1970|1968.8|1971|1969.8|1973|1971.8|1969|1967.8|1466
1678734000000|2023-03-13 19:00:00|1970.7|1969.5|1964|1962.8|1972.5|1971.3|1963.5|1962.3|1778
1678737600000|2023-03-13 20:00:00|1964.2|1963|1968.4|1966.4|1968.4|1967|1964.2|1963|272
1678741200000|2023-03-13 21:00:00|1967.7|1965.7|1967.7|1965.7|1967.8|1965.8|1967.4|1965.4|10
1678744800000|2023-03-13 22:00:00|1968.6|1966.6|1970|1968|1970.1|1968.1|1966.4|1964.4|0
1678748400000|2023-03-13 23:00:00|1970.1|1968.1|1963|1961.8|1971.3|1969.3|1960|1958.8|3559
1678752000000|2023-03-14 00:00:00|1962.8|1962|1936.8|1936|1965.3|1964.5|1936|1935.2|29141
1678755600000|2023-03-14 01:00:00|1937.3|1936.5|1942.8|1942|1943.3|1942.5|1934.8|1934|14635
1678759200000|2023-03-14 02:00:00|1942.3|1941.5|1953.8|1953|1954.3|1953.5|1941.3|1940.5|10496
1678762800000|2023-03-14 03:00:00|1953.3|1952.5|1950.8|1950|1957.5|1956.7|1949.8|1949|8966
1678766400000|2023-03-14 04:00:00|1950.3|1949.5|1948.3|1947.5|1952.3|1951.5|1948.3|1947.5|6503
1678770000000|2023-03-14 05:00:00|1948|1947.2|1947.3|1946.5|1948.8|1948|1943.8|1943|15149
1678773600000|2023-03-14 06:00:00|1946.8|1946|1945.7|1943.7|1947|1946.2|1939.3|1937.3|6004
1678777200000|2023-03-14 07:00:00|1946|1944|1939.5|1938.3|1947.4|1945.4|1936.5|1935.3|1650
1678780800000|2023-03-14 08:00:00|1939.2|1938|1947.5|1946.3|1948.5|1947.3|1939.2|1938|2541
1678784400000|2023-03-14 09:00:00|1947|1945.8|1947|1945.8|1947.5|1946.3|1943|1941.8|1317
1678788000000|2023-03-14 10:00:00|1946.5|1945.3|1945|1943.8|1948|1946.8|1944|1942.8|1132
1678791600000|2023-03-14 11:00:00|1945.2|1944|1949.5|1948.3|1951.5|1950.3|1945|1943.8|1249
1678795200000|2023-03-14 12:00:00|1949.7|1948.5|1956|1954.8|1957.5|1956.3|1943.7|1942.5|2654
1678798800000|2023-03-14 13:00:00|1956.5|1955.3|1964.5|1963.3|1968.5|1967.3|1955.7|1954.5|4702
1678802400000|2023-03-14 14:00:00|1965|1963.8|1964|1962.8|1967|1965.8|1962|1960.8|4546
1678806000000|2023-03-14 15:00:00|1963.7|1962.5|1965|1963.8|1969.5|1968.3|1963|1961.8|2298
1678809600000|2023-03-14 16:00:00|1965.5|1964.3|1964|1962.8|1968.5|1967.3|1963.7|1962.5|1260
1678813200000|2023-03-14 17:00:00|1964.2|1963|1960.5|1959.3|1964.5|1963.3|1955.5|1954.3|1261
1678816800000|2023-03-14 18:00:00|1961|1959.8|1958.5|1957.3|1961.5|1960.3|1956.5|1955.3|1026
1678820400000|2023-03-14 19:00:00|1959|1957.8|1966.5|1965.3|1967.5|1966.3|1953.5|1952.3|1521
1678824000000|2023-03-14 20:00:00|1966.2|1965|1966.5|1964.5|1967.3|1966|1965.5|1964.1|236
1678827600000|2023-03-14 21:00:00|1966.8|1964.8|1965.4|1963.4|1966.9|1964.9|1965.4|1963.4|4
1678831200000|2023-03-14 22:00:00|1965.3|1963.3|1963.9|1961.9|1965.6|1963.6|1963.7|1961.7|0
1678834800000|2023-03-14 23:00:00|1964.1|1962.1|1971.5|1970.3|1972|1970.8|1963.1|1961.1|3973
1678838400000|2023-03-15 00:00:00|1971.3|1970.5|1960.3|1959.5|1972.3|1971.5|1959.8|1959|19844
1678842000000|2023-03-15 01:00:00|1959.8|1959|1966|1965.2|1966|1965.2|1959.3|1958.5|6879
1678845600000|2023-03-15 02:00:00|1965.5|1964.7|1967.5|1966.7|1968|1967.2|1963.5|1962.7|3469
1678849200000|2023-03-15 03:00:00|1967|1966.2|1963.5|1962.7|1967.5|1966.7|1963|1962.2|3930
1678852800000|2023-03-15 04:00:00|1964|1963.2|1963.5|1962.7|1964.5|1963.7|1962|1961.2|3983
1678856400000|2023-03-15 05:00:00|1963|1962.2|1959.5|1958.7|1963|1962.2|1952.5|1951.7|11463
1678860000000|2023-03-15 06:00:00|1960|1959.2|1966.5|1964.5|1967.6|1965.6|1960|1959.2|4811
1678863600000|2023-03-15 07:00:00|1966.6|1964.6|1965.7|1964.5|1967.7|1966.5|1963.7|1962.5|1293
1678867200000|2023-03-15 08:00:00|1965.2|1964|1959.7|1958.5|1967.7|1966.5|1959.7|1958.5|1835
1678870800000|2023-03-15 09:00:00|1959.9|1958.7|1944.7|1943.5|1960.2|1959|1943.2|1942|3642
1678874400000|2023-03-15 10:00:00|1944.4|1943.2|1919.9|1918.7|1944.7|1943.5|1915.7|1914.5|5713
1678878000000|2023-03-15 11:00:00|1920.2|1919|1921.2|1920|1927.7|1926.5|1919.7|1918.5|3237
1678881600000|2023-03-15 12:00:00|1920.7|1919.5|1909.2|1908|1921.7|1920.5|1908.2|1907|3672
1678885200000|2023-03-15 13:00:00|1908.9|1907.7|1912.4|1911.2|1921.7|1920.5|1906.7|1905.5|3644
1678888800000|2023-03-15 14:00:00|1912.2|1911|1913.7|1912.5|1920.2|1919|1909.2|1908|4468
1678892400000|2023-03-15 15:00:00|1913.2|1912|1910.2|1909|1915.2|1914|1909.9|1908.7|2280
1678896000000|2023-03-15 16:00:00|1910.4|1909.2|1899.7|1898.5|1910.7|1909.5|1898.7|1897.5|2623
1678899600000|2023-03-15 17:00:00|1899.9|1898.7|1908.2|1907|1909.2|1908|1899.2|1898|1414
1678903200000|2023-03-15 18:00:00|1908.4|1907.2|1921.2|1920|1924.2|1923|1905.2|1904|3329
1678906800000|2023-03-15 19:00:00|1921.7|1920.5|1918.9|1917.7|1922.7|1921.5|1912.7|1911.5|2559
1678910400000|2023-03-15 20:00:00|1919.2|1918|1918.7|1916.7|1921.4|1919.5|1917.7|1916.5|197
1678914000000|2023-03-15 21:00:00|1919|1917|1918.4|1916.4|1919|1917|1917.8|1915.8|22
1678917600000|2023-03-15 22:00:00|1919.3|1917.3|1921|1919|1921.4|1919.4|1918.4|1916.4|0
1678921200000|2023-03-15 23:00:00|1921.1|1919.1|1913.7|1912.5|1925|1923|1912.2|1911|4154
1678924800000|2023-03-16 00:00:00|1913.5|1912.7|1933.5|1932.7|1934|1933.2|1909.5|1908.7|26830
1678928400000|2023-03-16 01:00:00|1933|1932.2|1929.5|1928.7|1940|1939.2|1926.5|1925.7|11841
1678932000000|2023-03-16 02:00:00|1929.7|1928.9|1932|1931.2|1935.5|1934.7|1928|1927.2|4830
1678935600000|2023-03-16 03:00:00|1931.5|1930.7|1931.5|1930.7|1933|1932.2|1928.5|1927.7|5423
1678939200000|2023-03-16 04:00:00|1932|1931.2|1937.5|1936.7|1937.5|1936.7|1931|1930.2|4405
1678942800000|2023-03-16 05:00:00|1937|1936.2|1937.5|1936.7|1938|1937.2|1934|1933.2|9031
1678946400000|2023-03-16 06:00:00|1937.3|1936.5|1934|1932|1939.3|1937.3|1933.5|1931.5|5287
1678950000000|2023-03-16 07:00:00|1933.8|1931.8|1938|1936.8|1938|1936.8|1930.5|1929.3|1242
1678953600000|2023-03-16 08:00:00|1937.8|1936.6|1927.5|1926.3|1940.5|1939.3|1923|1921.8|4642
1678957200000|2023-03-16 09:00:00|1927|1925.8|1925.5|1924.3|1928.5|1927.3|1921|1919.8|1723
1678960800000|2023-03-16 10:00:00|1926|1924.8|1925.5|1924.3|1928|1926.8|1922|1920.8|1874
1678964400000|2023-03-16 11:00:00|1925.3|1924.1|1922|1920.8|1925.5|1924.3|1918.5|1917.3|1240
1678968000000|2023-03-16 12:00:00|1922.5|1921.3|1918|1916.8|1924|1922.8|1916.8|1915.6|1319
1678971600000|2023-03-16 13:00:00|1918.5|1917.3|1925.5|1924.3|1925.5|1924.3|1910.5|1909.3|2871
1678975200000|2023-03-16 14:00:00|1925.3|1924.1|1935|1933.8|1936|1934.8|1915|1913.8|3878
1678978800000|2023-03-16 15:00:00|1935.5|1934.3|1944|1942.8|1945|1943.8|1932|1930.8|4309
1678982400000|2023-03-16 16:00:00|1944.5|1943.3|1951|1949.8|1951.5|1950.3|1939.5|1938.3|2086
1678986000000|2023-03-16 17:00:00|1951.3|1950.1|1953|1951.8|1954.5|1953.3|1951|1949.8|1944
1678989600000|2023-03-16 18:00:00|1952.5|1951.3|1954|1952.8|1954.5|1953.3|1949.5|1948.3|1135
1678993200000|2023-03-16 19:00:00|1954.3|1953.1|1957|1955.8|1958|1956.8|1953.5|1952.3|1067
1678996800000|2023-03-16 20:00:00|1956.5|1955.3|1959|1957|1959.7|1958.3|1956.3|1955.1|211
1679000400000|2023-03-16 21:00:00|1959.2|1957.2|1959|1957|1959.2|1957.2|1958.3|1956.3|22
1679004000000|2023-03-16 22:00:00|1959.3|1957.3|1958.6|1956.6|1959.5|1957.5|1957|1955|0
1679007600000|2023-03-16 23:00:00|1958.5|1956.5|1950.5|1949.3|1960.6|1958.6|1948|1946.8|4410
1679011200000|2023-03-17 00:00:00|1950.3|1949.5|1949.8|1949|1955.8|1955|1946.8|1946|16325
1679014800000|2023-03-17 01:00:00|1949.3|1948.5|1952.3|1951.5|1952.8|1952|1946.8|1946|10193
1679018400000|2023-03-17 02:00:00|1951.8|1951|1952.3|1951.5|1953.8|1953|1949.3|1948.5|4583
1679022000000|2023-03-17 03:00:00|1952.8|1952|1953.8|1953|1954.8|1954|1951.8|1951|3632
1679025600000|2023-03-17 04:00:00|1954.3|1953.5|1960.3|1959.5|1961.8|1961|1953.8|1953|5871
1679029200000|2023-03-17 05:00:00|1959.8|1959|1959.3|1958.5|1960.6|1959.8|1958.3|1957.5|9748
1679032800000|2023-03-17 06:00:00|1959.8|1959|1961.8|1959.8|1962|1960|1956.8|1956|8844
1679036400000|2023-03-17 07:00:00|1961.7|1959.7|1960.5|1959.3|1963|1961.8|1959.5|1958.3|1259
1679040000000|2023-03-17 08:00:00|1960|1958.8|1962.5|1961.3|1967.3|1966.1|1959.5|1958.3|2572
1679043600000|2023-03-17 09:00:00|1963|1961.8|1961.5|1960.3|1963.8|1962.6|1960|1958.8|1204
1679047200000|2023-03-17 10:00:00|1961.3|1960.1|1960|1958.8|1962|1960.8|1958.5|1957.3|1155
1679050800000|2023-03-17 11:00:00|1960.5|1959.3|1953.5|1952.3|1961|1959.8|1949|1947.8|991
1679054400000|2023-03-17 12:00:00|1953.8|1952.6|1939|1937.8|1954.5|1953.3|1935|1933.8|2828
1679058000000|2023-03-17 13:00:00|1939.3|1938.1|1940|1938.8|1944.5|1943.3|1936|1934.8|2302
1679061600000|2023-03-17 14:00:00|1940.5|1939.3|1930|1928.8|1943.5|1942.3|1929|1927.8|3092
1679065200000|2023-03-17 15:00:00|1930.5|1929.3|1929|1927.8|1934|1932.8|1925.5|1924.3|2122
1679068800000|2023-03-17 16:00:00|1929.5|1928.3|1931|1929.8|1935.8|1934.6|1929|1927.8|2220
1679072400000|2023-03-17 17:00:00|1930.5|1929.3|1930|1928.8|1934|1932.8|1928.5|1927.3|1418
1679076000000|2023-03-17 18:00:00|1930.5|1929.3|1925|1923.8|1932.5|1931.3|1922|1920.8|1415
1679079600000|2023-03-17 19:00:00|1925.5|1924.3|1925|1923.8|1930.3|1929.1|1923.5|1922.3|1878
1679083200000|2023-03-17 20:00:00|1925.5|1924.3|1925.8|1923.8|1926.5|1925.3|1924|1922.7|297
1679086800000|2023-03-17 21:00:00|||||||||31
1679263200000|2023-03-19 22:00:00|1927.9|1925.9|1934.4|1932.4|1938.3|1936.3|1925.8|1923.8|0
1679266800000|2023-03-19 23:00:00|1932.8|1930.8|1948.5|1947.3|1949.5|1948.3|1929.1|1927.1|3240
1679270400000|2023-03-20 00:00:00|1948.3|1947.5|1954.8|1954|1956.8|1956|1941.8|1941|20393
1679274000000|2023-03-20 01:00:00|1954.3|1953.5|1944.8|1944|1954.8|1954|1941.8|1941|10420
1679277600000|2023-03-20 02:00:00|1945.3|1944.5|1940.6|1939.8|1945.3|1944.5|1939|1938.2|5143
1679281200000|2023-03-20 03:00:00|1941.1|1940.3|1936.1|1935.3|1941.1|1940.3|1933.6|1932.8|6851
1679284800000|2023-03-20 04:00:00|1935.6|1934.8|1932.1|1931.3|1936.6|1935.8|1930.1|1929.3|6286
1679288400000|2023-03-20 05:00:00|1931.6|1930.8|1929.6|1928.8|1935.1|1934.3|1929.1|1928.3|9251
1679292000000|2023-03-20 06:00:00|1929.1|1928.3|1917.9|1915.9|1931|1929.8|1915.2|1913.2|4480
1679295600000|2023-03-20 07:00:00|1918.1|1916.1|1919.8|1918.6|1920.8|1919.1|1909.3|1908.1|3266
1679299200000|2023-03-20 08:00:00|1920|1918.8|1920.3|1919.1|1924.3|1923.1|1906.3|1905.1|3892
1679302800000|2023-03-20 09:00:00|1919.8|1918.6|1925.3|1924.1|1926.8|1925.6|1917.3|1916.1|1947
1679306400000|2023-03-20 10:00:00|1925|1923.8|1933.3|1932.1|1934.3|1933.1|1922.8|1921.6|1327
1679310000000|2023-03-20 11:00:00|1932.8|1931.6|1929.8|1928.6|1933.3|1932.1|1926.8|1925.6|948
1679313600000|2023-03-20 12:00:00|1930.3|1929.1|1938.8|1937.6|1940.8|1939.6|1927.5|1926.3|922
1679317200000|2023-03-20 13:00:00|1938.3|1937.1|1941.3|1940.1|1942.3|1941.1|1932.3|1931.1|2173
1679320800000|2023-03-20 14:00:00|1941.5|1940.3|1947.3|1946.1|1947.5|1946.3|1938.3|1937.1|1565
1679324400000|2023-03-20 15:00:00|1946.8|1945.6|1945.3|1944.1|1953.3|1952.1|1944.3|1943.1|2307
1679328000000|2023-03-20 16:00:00|1945.8|1944.6|1943.5|1942.3|1945.8|1944.6|1936.5|1935.3|1784
1679331600000|2023-03-20 17:00:00|1943.8|1942.6|1944.8|1943.6|1947.8|1946.6|1943.3|1942.1|559
1679335200000|2023-03-20 18:00:00|1945|1943.8|1942.3|1941.1|1945.8|1944.6|1940.8|1939.6|615
1679338800000|2023-03-20 19:00:00|1941.8|1940.6|1942.3|1941.1|1944.8|1943.6|1940.8|1939.6|461
1679342400000|2023-03-20 20:00:00|1942.8|1941.6|1942.9|1940.9|1943.2|1941.6|1941.3|1940.1|228
1679346000000|2023-03-20 21:00:00|1943|1941|1943.2|1941.2|1943.3|1941.3|1943|1941|7
1679349600000|2023-03-20 22:00:00|1942.8|1940.8|1944.7|1942.7|1945.4|1943.4|1942.4|1940.4|0
1679353200000|2023-03-20 23:00:00|1945|1943|1943.8|1942.6|1945.6|1943.6|1941|1939.8|416
1679356800000|2023-03-21 00:00:00|1943.6|1942.8|1947.6|1946.8|1953.1|1952.3|1941.1|1940.3|2050
1679360400000|2023-03-21 01:00:00|1948.1|1947.3|1945.6|1944.8|1948.1|1947.3|1944.6|1943.8|563
1679364000000|2023-03-21 02:00:00|1945.3|1944.5|1945.6|1944.8|1946.1|1945.3|1944.6|1943.8|124
1679367600000|2023-03-21 03:00:00|1945.3|1944.5|1945.1|1944.3|1945.6|1944.8|1944.1|1943.3|92
1679371200000|2023-03-21 04:00:00|1944.6|1943.8|1943.6|1942.8|1945.1|1944.3|1943.6|1942.8|82
1679374800000|2023-03-21 05:00:00|1943.1|1942.3|1944.6|1943.8|1944.6|1943.8|1942.1|1941.3|107
1679378400000|2023-03-21 06:00:00|1944.1|1943.3|1947.3|1945.3|1947.4|1945.4|1944.1|1942.1|177
1679382000000|2023-03-21 07:00:00|1947.4|1945.4|1950.8|1949.6|1951.8|1950.6|1946.6|1944.6|202
1679385600000|2023-03-21 08:00:00|1950.3|1949.1|1953.3|1952.1|1955.8|1954.6|1949.3|1948.1|965
1679389200000|2023-03-21 09:00:00|1953.8|1952.6|1959.3|1958.1|1959.8|1958.6|1952.8|1951.6|396
1679392800000|2023-03-21 10:00:00|1959.5|1958.3|1958|1956.8|1962.8|1961.6|1957.3|1956.1|325
1679396400000|2023-03-21 11:00:00|1957.8|1956.6|1961.8|1960.6|1961.8|1960.6|1956.8|1955.6|300
1679400000000|2023-03-21 12:00:00|1961.3|1960.1|1962.8|1961.6|1963.3|1962.1|1960.5|1959.3|348
1679403600000|2023-03-21 13:00:00|1962.3|1961.1|1962.3|1961.1|1963.8|1962.6|1959.8|1958.6|852
1679407200000|2023-03-21 14:00:00|1962.8|1961.6|1954.3|1953.1|1963.8|1962.6|1951.8|1950.6|1030
1679410800000|2023-03-21 15:00:00|1954|1952.8|1957.3|1956.1|1959.8|1958.6|1953.8|1952.6|1107
1679414400000|2023-03-21 16:00:00|1956.8|1955.6|1960.3|1959.1|1960.3|1959.1|1955.8|1954.6|724
1679418000000|2023-03-21 17:00:00|1960|1958.8|1960.8|1959.6|1964.3|1963.1|1959.8|1958.6|583
1679421600000|2023-03-21 18:00:00|1961|1959.8|1964.5|1963.3|1964.8|1963.6|1960.8|1959.6|116
1679425200000|2023-03-21 19:00:00|1964.3|1963.1|1969.8|1968.6|1970.3|1969.1|1964.3|1963.1|581
1679428800000|2023-03-21 20:00:00|1969.5|1968.3|1970|1968|1970.5|1969.1|1968.8|1967.6|84
1679432400000|2023-03-21 21:00:00|1970.1|1968.1|1969.7|1967.7|1970.2|1968.2|1969.6|1967.6|3
1679436000000|2023-03-21 22:00:00|1969.9|1967.9|1969.8|1967.8|1970.7|1968.7|1968.5|1966.5|0
1679439600000|2023-03-21 23:00:00|1969.6|1967.6|1965.8|1964.6|1971.2|1969.2|1965.3|1964.1|3511
1679443200000|2023-03-22 00:00:00|1965.6|1964.8|1963.1|1962.3|1969.6|1968.8|1960.1|1959.3|16965
1679446800000|2023-03-22 01:00:00|1962.6|1961.8|1966.6|1965.8|1967.6|1966.8|1957.1|1956.3|10137
1679450400000|2023-03-22 02:00:00|1966.1|1965.3|1961.6|1960.8|1966.1|1965.3|1961.1|1960.3|3912
1679454000000|2023-03-22 03:00:00|1961.1|1960.3|1965.1|1964.3|1965.1|1964.3|1960.6|1959.8|3366
1679457600000|2023-03-22 04:00:00|1965.6|1964.8|1967.6|1966.8|1967.6|1966.8|1964.1|1963.3|4006
1679461200000|2023-03-22 05:00:00|1968.1|1967.3|1964.1|1963.3|1968.1|1967.3|1963.6|1962.8|9218
1679464800000|2023-03-22 06:00:00|1963.6|1962.8|1963.9|1961.9|1965.9|1963.9|1962.1|1961|4835
1679468400000|2023-03-22 07:00:00|1963.7|1961.7|1961.8|1960.6|1964.2|1962.2|1959.3|1958.1|620
1679472000000|2023-03-22 08:00:00|1962.3|1961.1|1966.8|1965.6|1968.3|1967.1|1960.8|1959.6|2417
1679475600000|2023-03-22 09:00:00|1967.3|1966.1|1968.8|1967.6|1969.8|1968.6|1965.3|1964.1|1033
1679479200000|2023-03-22 10:00:00|1968.5|1967.3|1972.3|1971.1|1972.5|1971.3|1966.8|1965.6|1204
1679482800000|2023-03-22 11:00:00|1972|1970.8|1971.8|1970.6|1974.3|1973.1|1970.8|1969.6|514
1679486400000|2023-03-22 12:00:00|1972|1970.8|1972.8|1971.6|1973.3|1972.1|1971.3|1970.1|587
1679490000000|2023-03-22 13:00:00|1972.3|1971.1|1969.3|1968.1|1972.8|1971.6|1966.3|1965.1|1166
1679493600000|2023-03-22 14:00:00|1969.8|1968.6|1969.3|1968.1|1971.5|1970.3|1968.3|1967.1|2238
1679497200000|2023-03-22 15:00:00|1969.8|1968.6|1968.3|1967.1|1969.8|1968.6|1966.3|1965.1|856
1679500800000|2023-03-22 16:00:00|1968.5|1967.3|1965.3|1964.1|1968.5|1967.3|1965.3|1964.1|391
1679504400000|2023-03-22 17:00:00|1964.8|1963.6|1965|1963.8|1967.8|1966.6|1963.8|1962.6|786
1679508000000|2023-03-22 18:00:00|1965.3|1964.1|1960.8|1959.6|1971.3|1970.1|1959.3|1958.1|3174
1679511600000|2023-03-22 19:00:00|1960.3|1959.1|1944.3|1943.1|1963.8|1962.6|1944.3|1943.1|3016
1679515200000|2023-03-22 20:00:00|1944.5|1943.3|1946.2|1944.2|1946.8|1945.6|1942.8|1941.6|477
1679518800000|2023-03-22 21:00:00|1946.3|1944.3|1946.2|1944.2|1946.6|1944.6|1945.9|1943.9|6
1679522400000|2023-03-22 22:00:00|1946.3|1944.3|1947.6|1945.6|1947.6|1945.6|1946.1|1944.1|0
1679526000000|2023-03-22 23:00:00|1947.3|1945.3|1946.3|1945.1|1948.9|1946.9|1943.8|1941.8|2321
1679529600000|2023-03-23 00:00:00|1946.1|1945.3|1947.1|1946.3|1950.1|1949.3|1937.1|1936.3|15232
1679533200000|2023-03-23 01:00:00|1947.6|1946.8|1951.1|1950.3|1952.1|1951.3|1946.6|1945.8|4673
1679536800000|2023-03-23 02:00:00|1951.6|1950.8|1955.6|1954.8|1956.1|1955.3|1950.6|1949.8|4032
1679540400000|2023-03-23 03:00:00|1955.1|1954.3|1956.3|1955.5|1956.8|1956|1953.5|1952.7|3019
1679544000000|2023-03-23 04:00:00|1955.8|1955|1956.3|1955.5|1956.3|1955.5|1954.3|1953.5|2704
1679547600000|2023-03-23 05:00:00|1955.8|1955|1959.3|1958.5|1960.8|1960|1955.8|1955|8070
1679551200000|2023-03-23 06:00:00|1958.8|1958|1958|1956|1958.8|1958|1955.3|1953.3|4713
1679554800000|2023-03-23 07:00:00|1957.7|1955.7|1959.5|1958.3|1960.5|1959.3|1957.6|1955.6|981
1679558400000|2023-03-23 08:00:00|1960|1958.8|1964|1962.8|1965|1963.8|1959|1957.8|1023
1679562000000|2023-03-23 09:00:00|1964.2|1963|1959|1957.8|1964.5|1963.3|1957|1955.8|427
1679565600000|2023-03-23 10:00:00|1959.2|1958|1958|1956.8|1959.2|1958|1954|1952.8|1222
1679569200000|2023-03-23 11:00:00|1958.2|1957|1961.5|1960.3|1962|1960.8|1958|1956.8|598
1679572800000|2023-03-23 12:00:00|1961|1959.8|1964|1962.8|1966.2|1965|1960|1958.8|832
1679576400000|2023-03-23 13:00:00|1963.7|1962.5|1968|1966.8|1968|1966.8|1960.5|1959.3|1451
1679580000000|2023-03-23 14:00:00|1967.7|1966.5|1971|1969.8|1972|1970.8|1966|1964.8|1993
1679583600000|2023-03-23 15:00:00|1971.5|1970.3|1968|1966.8|1973|1971.8|1966.5|1965.3|1069
1679587200000|2023-03-23 16:00:00|1967.7|1966.5|1963.2|1962|1969.5|1968.3|1962|1960.8|1267
1679590800000|2023-03-23 17:00:00|1963.5|1962.3|1956|1954.8|1964.5|1963.3|1956|1954.8|992
1679594400000|2023-03-23 18:00:00|1956.5|1955.3|1945|1943.8|1957.5|1956.3|1940|1938.8|2294
1679598000000|2023-03-23 19:00:00|1945.2|1944|1945|1943.8|1954|1952.8|1938.5|1937.3|2970
1679601600000|2023-03-23 20:00:00|1945.2|1944|1950.6|1948.6|1952.2|1951|1945|1943.8|325
1679605200000|2023-03-23 21:00:00|1950.7|1948.7|1951|1949|1951.3|1949.3|1950.3|1948.3|10
1679608800000|2023-03-23 22:00:00|1950.9|1948.9|1948.4|1946.4|1952.2|1950.2|1947.2|1945.2|0
1679612400000|2023-03-23 23:00:00|1948.3|1946.3|1952|1950.8|1952|1950.8|1946.7|1944.7|1988
1679616000000|2023-03-24 00:00:00|1951.8|1951|1950.8|1950|1952.8|1952|1946.8|1946|8997
1679619600000|2023-03-24 01:00:00|1950.5|1949.7|1953.8|1953|1954.8|1954|1946.3|1945.5|5884
1679623200000|2023-03-24 02:00:00|1953.3|1952.5|1954.3|1953.5|1956.8|1956|1953.3|1952.5|2703
1679626800000|2023-03-24 03:00:00|1953.8|1953|1953.8|1953|1957.3|1956.5|1953.3|1952.5|2550
1679630400000|2023-03-24 04:00:00|1953.3|1952.5|1953.3|1952.5|1955.3|1954.5|1951.8|1951|2666
1679634000000|2023-03-24 05:00:00|1952.8|1952|1955.8|1955|1958.8|1958|1952.8|1952|6153
1679637600000|2023-03-24 06:00:00|1956.3|1955.5|1961.1|1959.1|1961.4|1959.4|1954.8|1954|3796
1679641200000|2023-03-24 07:00:00|1961|1959|1961.5|1960.3|1964|1962.8|1960.1|1958.1|815
1679644800000|2023-03-24 08:00:00|1961|1959.8|1948|1946.8|1961|1959.8|1944|1942.8|3370
1679648400000|2023-03-24 09:00:00|1947.7|1946.5|1938|1936.8|1950.5|1949.3|1937.5|1936.3|2272
1679652000000|2023-03-24 10:00:00|1937.7|1936.5|1935.5|1934.3|1939.5|1938.3|1932|1930.8|2078
1679655600000|2023-03-24 11:00:00|1936|1934.8|1936|1934.8|1938.5|1937.3|1931.5|1930.3|1094
1679659200000|2023-03-24 12:00:00|1936.5|1935.3|1941.5|1940.3|1943.2|1942|1932.7|1931.5|1063
1679662800000|2023-03-24 13:00:00|1941.2|1940|1945.5|1944.3|1945.5|1944.3|1938|1936.8|1983
1679666400000|2023-03-24 14:00:00|1945|1943.8|1944.5|1943.3|1946.7|1945.5|1938|1936.8|2010
1679670000000|2023-03-24 15:00:00|1944.2|1943|1949|1947.8|1949.5|1948.3|1937|1935.8|1422
1679673600000|2023-03-24 16:00:00|1949.5|1948.3|1950|1948.8|1951.5|1950.3|1944.7|1943.5|1130
1679677200000|2023-03-24 17:00:00|1949.7|1948.5|1949|1947.8|1952.5|1951.3|1948|1946.8|747
1679680800000|2023-03-24 18:00:00|1949.2|1948|1952|1950.8|1953.5|1952.3|1949|1947.8|667
1679684400000|2023-03-24 19:00:00|1952.5|1951.3|1955|1953.8|1955|1953.8|1950|1948.8|1188
1679688000000|2023-03-24 20:00:00|1954.5|1953.3|1956.7|1954.7|1957.1|1955.1|1953.2|1952|191
1679691600000|2023-03-24 21:00:00|||||||||20
1679868000000|2023-03-26 22:00:00|1958.6|1956.6|1962.6|1960.6|1963.1|1961.1|1958.4|1956.4|0
1679871600000|2023-03-26 23:00:00|1963.1|1961.1|1968|1966.8|1969|1967.8|1960.5|1959.2|2993
1679875200000|2023-03-27 00:00:00|1967.8|1967|1959.8|1959|1967.8|1967|1955.8|1955|9567
1679878800000|2023-03-27 01:00:00|1959.3|1958.5|1963.3|1962.5|1964.8|1964|1958.8|1958|5454
1679882400000|2023-03-27 02:00:00|1963.8|1963|1964.8|1964|1965.3|1964.5|1962.8|1962|2714
1679886000000|2023-03-27 03:00:00|1964.3|1963.5|1964.8|1964|1967.8|1967|1963.8|1963|3187
1679889600000|2023-03-27 04:00:00|1964.3|1963.5|1965.3|1964.5|1966.3|1965.5|1963.8|1963|2340
1679893200000|2023-03-27 05:00:00|1964.8|1964|1963.3|1962.5|1965.8|1965|1962.8|1962|5685
1679896800000|2023-03-27 06:00:00|1962.8|1962|1966.9|1964.9|1967.6|1965.6|1962.3|1961.5|3447
1679900400000|2023-03-27 07:00:00|1967.1|1965.1|1957.5|1956.3|1969|1967|1956|1954.8|1984
1679904000000|2023-03-27 08:00:00|1957.7|1956.5|1963|1961.8|1965|1963.8|1957.5|1956.3|850
1679907600000|2023-03-27 09:00:00|1963.2|1962|1969|1967.8|1969.5|1968.3|1963|1961.8|770
1679911200000|2023-03-27 10:00:00|1969.5|1968.3|1969.5|1968.3|1972|1970.8|1968.5|1967.3|948
1679914800000|2023-03-27 11:00:00|1969.7|1968.5|1970.2|1969|1971.5|1970.3|1969|1967.8|711
1679918400000|2023-03-27 12:00:00|1970.5|1969.3|1970.5|1969.3|1972|1970.8|1969.5|1968.3|468
1679922000000|2023-03-27 13:00:00|1971|1969.8|1974.5|1973.3|1975|1973.8|1969.5|1968.3|2645
1679925600000|2023-03-27 14:00:00|1974|1972.8|1969.5|1968.3|1974.5|1973.3|1967.5|1966.3|2105
1679929200000|2023-03-27 15:00:00|1969.2|1968|1970|1968.8|1971|1969.8|1967|1965.8|964
1679932800000|2023-03-27 16:00:00|1969.7|1968.5|1973|1971.8|1973.5|1972.3|1969.5|1968.3|662
1679936400000|2023-03-27 17:00:00|1973.5|1972.3|1974|1972.8|1977|1975.8|1972|1970.8|864
1679940000000|2023-03-27 18:00:00|1974.2|1973|1978|1976.8|1978.5|1977.3|1972.5|1971.3|626
1679943600000|2023-03-27 19:00:00|1978.2|1977|1977|1975.8|1979|1977.8|1976|1974.8|1631
1679947200000|2023-03-27 20:00:00|1977.2|1976|1978.6|1976.6|1978.7|1977.3|1977.2|1975.8|163
1679950800000|2023-03-27 21:00:00|1978.8|1976.8|1977.8|1975.8|1978.8|1976.8|1977.5|1975.5|5
1679954400000|2023-03-27 22:00:00|1978.2|1976.2|1979.5|1977.5|1979.5|1977.5|1977.4|1975.4|0
1679958000000|2023-03-27 23:00:00|1979.4|1977.4|1977|1975.8|1979.8|1977.8|1977|1975.8|1771
1679961600000|2023-03-28 00:00:00|1976.8|1976|1970.3|1969.5|1976.8|1976|1967|1966.2|11518
1679965200000|2023-03-28 01:00:00|1969.8|1969|1967.8|1967|1973.8|1973|1967.8|1967|4775
1679968800000|2023-03-28 02:00:00|1967.3|1966.5|1968.8|1968|1969.3|1968.5|1967.3|1966.5|2087
1679972400000|2023-03-28 03:00:00|1968.3|1967.5|1963.3|1962.5|1968.3|1967.5|1963.3|1962.5|3403
1679976000000|2023-03-28 04:00:00|1962.8|1962|1964.3|1963.5|1964.3|1963.5|1960.8|1960|3806
1679979600000|2023-03-28 05:00:00|1963.8|1963|1967.3|1966.5|1968.3|1967.5|1963.8|1963|8230
1679983200000|2023-03-28 06:00:00|1967.8|1967|1970.4|1968.4|1971.5|1969.5|1967.8|1967|6017
1679986800000|2023-03-28 07:00:00|1970.1|1968.1|1971.5|1970.3|1974|1972.8|1969.5|1967.5|1260
1679990400000|2023-03-28 08:00:00|1971.2|1970|1970.5|1969.3|1973|1971.8|1969.5|1968.3|849
1679994000000|2023-03-28 09:00:00|1970|1968.8|1967.5|1966.3|1971.5|1970.3|1967.5|1966.3|833
1679997600000|2023-03-28 10:00:00|1968|1966.8|1968.7|1967.5|1969.2|1968|1967|1965.8|544
1680001200000|2023-03-28 11:00:00|1969|1967.8|1968.5|1967.3|1971.5|1970.3|1968.5|1967.3|402
1680004800000|2023-03-28 12:00:00|1968.7|1967.5|1966.5|1965.3|1969|1967.8|1964|1962.8|787
1680008400000|2023-03-28 13:00:00|1967|1965.8|1968.7|1967.5|1971|1969.8|1966.5|1965.3|1475
1680012000000|2023-03-28 14:00:00|1969|1967.8|1968.5|1967.3|1972|1970.8|1967|1965.8|920
1680015600000|2023-03-28 15:00:00|1969|1967.8|1970.5|1969.3|1971|1969.8|1968.5|1967.3|738
1680019200000|2023-03-28 16:00:00|1970|1968.8|1968.5|1967.3|1970|1968.8|1968|1966.8|398
1680022800000|2023-03-28 17:00:00|1969|1967.8|1962.5|1961.3|1969|1967.8|1962|1960.8|359
1680026400000|2023-03-28 18:00:00|1963|1961.8|1965.5|1964.3|1966.5|1965.3|1963|1961.8|339
1680030000000|2023-03-28 19:00:00|1966|1964.8|1968.5|1967.3|1969.5|1968.3|1965.5|1964.3|1013
1680033600000|2023-03-28 20:00:00|1969|1967.8|1970.6|1968.6|1971.5|1970.3|1968.7|1967.5|242
1680037200000|2023-03-28 21:00:00|1970.5|1968.5|1970.2|1968.2|1970.5|1968.5|1970|1968|16
1680040800000|2023-03-28 22:00:00|1970.3|1968.3|1970.8|1968.8|1971.5|1969.5|1970.3|1968.3|0
1680044400000|2023-03-28 23:00:00|1970.4|1968.4|1973|1971.8|1974|1972.8|1970.1|1968.1|1917
1680048000000|2023-03-29 00:00:00|1972.8|1972|1978.8|1978|1978.8|1978|1968.8|1968|13009
1680051600000|2023-03-29 01:00:00|1978.3|1977.5|1978.3|1977.5|1981.3|1980.5|1976.8|1976|9824
1680055200000|2023-03-29 02:00:00|1978.8|1978|1979.8|1979|1979.8|1979|1976.8|1976|3652
1680058800000|2023-03-29 03:00:00|1979.3|1978.5|1981.8|1981|1981.8|1981|1978.8|1978|6097
1680062400000|2023-03-29 04:00:00|1981.3|1980.5|1984.3|1983.5|1984.8|1984|1980.8|1980|8571
1680066000000|2023-03-29 05:00:00|1984.8|1984|1994.8|1994|1994.8|1994|1984.3|1983.5|34257
1680069600000|2023-03-29 06:00:00|1995.3|1994.5|1993.9|1991.9|1995.3|1994.5|1991.3|1990.5|14957
1680073200000|2023-03-29 07:00:00|1994|1992|1997|1995.8|1998|1996.3|1993.9|1991.9|1511
1680076800000|2023-03-29 08:00:00|1997.2|1996|2001|1999.8|2003|2001.8|1996.5|1995.3|1560
1680080400000|2023-03-29 09:00:00|2000.7|1999.5|1998.5|1997.3|2002|2000.8|1998|1996.8|1321
1680084000000|2023-03-29 10:00:00|1998.2|1997|1999|1997.8|1999|1997.8|1997|1995.8|922
1680087600000|2023-03-29 11:00:00|1998.7|1997.5|1999.7|1998.5|2000.5|1999.3|1998|1996.8|389
1680091200000|2023-03-29 12:00:00|2000|1998.8|2002.5|2001.3|2002.5|2001.3|1999.5|1998.3|630
1680094800000|2023-03-29 13:00:00|2002|2000.8|2004.5|2003.3|2005.5|2004.3|2002|2000.8|2583
1680098400000|2023-03-29 14:00:00|2004.7|2003.5|2001|1999.8|2005.5|2004.3|2000|1998.8|1743
1680102000000|2023-03-29 15:00:00|2000.7|1999.5|2008.5|2007.3|2008.5|2007.3|2000.7|1999.5|2300
1680105600000|2023-03-29 16:00:00|2008.2|2007|2005|2003.8|2008.5|2007.3|2004.5|2003.3|694
1680109200000|2023-03-29 17:00:00|2005.5|2004.3|2003.5|2002.3|2008|2006.8|2003.5|2002.3|971
1680112800000|2023-03-29 18:00:00|2003|2001.8|2006.5|2005.3|2007.5|2006.3|2002.5|2001.3|538
1680116400000|2023-03-29 19:00:00|2006.7|2005.5|2008|2006.8|2009.5|2008.3|2005|2003.8|1667
1680120000000|2023-03-29 20:00:00|2007.5|2006.3|1985.2|1983.2|2008.5|2007.3|1984.5|1982.9|176
1680123600000|2023-03-29 21:00:00|2008.3|2006.3|2007.5|2005.5|2008.3|2006.3|2007.2|2005.2|7
1680127200000|2023-03-29 22:00:00|2007.6|2005.6|2007.4|2005.4|2008.8|2006.8|2007.1|2005.1|0
1680130800000|2023-03-29 23:00:00|2007.2|2005.2|2007.5|2006.3|2009|2007.8|2002.6|2000.6|2262
1680134400000|2023-03-30 00:00:00|2007.3|2006.5|2001.8|2001|2012.3|2011.5|2000.3|1999.5|18885
1680138000000|2023-03-30 01:00:00|2001.3|2000.5|2000.3|1999.5|2003.8|2003|1999.8|1999|5816
1680141600000|2023-03-30 02:00:00|2000.8|2000|1998.3|1997.5|2003.3|2002.5|1998.3|1997.5|3439
1680145200000|2023-03-30 03:00:00|1998.8|1998|1999.8|1999|2000.8|2000|1997.8|1997|4616
1680148800000|2023-03-30 04:00:00|1999.3|1998.5|2000.3|1999.5|2002|2001.2|1998.3|1997.5|7176
1680152400000|2023-03-30 05:00:00|2000.8|2000|2005.8|2005|2006.8|2006|1998.3|1997.5|27293
1680156000000|2023-03-30 06:00:00|2006.8|2006|2007.1|2005.1|2008.8|2006.8|2002.3|2001.5|15294
1680159600000|2023-03-30 07:00:00|2007.3|2005.3|2010|2008.8|2011|2009.8|2005.7|2003.7|2468
1680163200000|2023-03-30 08:00:00|2010.2|2009|2012|2010.8|2013.5|2012.3|2009.5|2008.3|1138
1680166800000|2023-03-30 09:00:00|2012.5|2011.3|2013.5|2012.3|2013.5|2012.3|2011.5|2010.3|583
1680170400000|2023-03-30 10:00:00|2013.7|2012.5|2016.5|2015.3|2016.5|2015.3|2013.5|2012.3|1011
1680174000000|2023-03-30 11:00:00|2017|2015.8|2016.5|2015.3|2017.5|2016.3|2014|2012.8|895
1680177600000|2023-03-30 12:00:00|2017|2015.8|2016|2014.8|2018|2016.8|2014.5|2013.3|885
1680181200000|2023-03-30 13:00:00|2016.5|2015.3|2020|2018.8|2020|2018.8|2015|2013.8|1645
1680184800000|2023-03-30 14:00:00|2020.2|2019|2019.5|2018.3|2020.5|2019.3|2016|2014.8|1956
1680188400000|2023-03-30 15:00:00|2020|2018.8|2017.5|2016.3|2020|2018.8|2016.5|2015.3|1249
1680192000000|2023-03-30 16:00:00|2017.2|2016|2014.5|2013.3|2018|2016.8|2013|2011.8|629
1680195600000|2023-03-30 17:00:00|2014|2012.8|2013.5|2012.3|2015.5|2014.3|2011.5|2010.3|515
1680199200000|2023-03-30 18:00:00|2013.7|2012.5|2016|2014.8|2017|2015.8|2013.5|2012.3|343
1680202800000|2023-03-30 19:00:00|2016.2|2015|2015.5|2014.3|2017.5|2016.3|2015|2013.8|1146
1680206400000|2023-03-30 20:00:00|2015.7|2014.5|2017.2|2015.2|2017.4|2016|2015.7|2014.5|225
1680210000000|2023-03-30 21:00:00|2016.2|2014.2|2016.1|2014.1|2016.3|2014.3|2015.7|2013.7|11
1680213600000|2023-03-30 22:00:00|2016|2014|2017.7|2015.7|2017.8|2015.8|2015.7|2013.7|0
1680217200000|2023-03-30 23:00:00|2017.6|2015.6|2021.5|2020.3|2023.5|2022.3|2015.7|2014.5|3587
1680220800000|2023-03-31 00:00:00|2021.3|2020.5|2025.3|2024.5|2031.8|2031|2020.5|2019.7|17314
1680224400000|2023-03-31 01:00:00|2024.8|2024|2026.3|2025.5|2028.8|2028|2024.3|2023.5|6144
1680228000000|2023-03-31 02:00:00|2026.5|2025.7|2025.3|2024.5|2026.8|2026|2022.8|2022|3780
1680231600000|2023-03-31 03:00:00|2024.8|2024|2031.3|2030.5|2031.5|2030.7|2024.3|2023.5|3864
1680235200000|2023-03-31 04:00:00|2031.8|2031|2032.3|2031.5|2034.8|2034|2031.8|2031|7741
1680238800000|2023-03-31 05:00:00|2032.8|2032|2030.3|2029.5|2032.8|2032|2024.3|2023.5|19078
1680242400000|2023-03-31 06:00:00|2030.8|2030|2031.2|2029.2|2033.3|2032.5|2028.8|2027.5|10507
1680246000000|2023-03-31 07:00:00|2031|2029|2027|2025.8|2032.2|2030.2|2025.5|2024.3|1763
1680249600000|2023-03-31 08:00:00|2027.5|2026.3|2027|2025.8|2029.5|2028.3|2024.5|2023.3|2052
1680253200000|2023-03-31 09:00:00|2026.5|2025.3|2031|2029.8|2032.5|2031.3|2026|2024.8|852
1680256800000|2023-03-31 10:00:00|2031.5|2030.3|2031.5|2030.3|2033.5|2032.3|2031|2029.8|635
1680260400000|2023-03-31 11:00:00|2031.7|2030.5|2029|2027.8|2031.7|2030.5|2029|2027.8|668
1680264000000|2023-03-31 12:00:00|2029.5|2028.3|2030|2028.8|2032.7|2031.5|2028|2026.8|1208
1680267600000|2023-03-31 13:00:00|2030.5|2029.3|2034.7|2033.5|2037|2035.8|2029.5|2028.3|1268
1680271200000|2023-03-31 14:00:00|2035|2033.8|2040.5|2039.3|2043|2041.8|2035|2033.8|2973
1680274800000|2023-03-31 15:00:00|2040.2|2039|2039.5|2038.3|2042.5|2041.3|2038.5|2037.3|1593
1680278400000|2023-03-31 16:00:00|2040|2038.8|2039.5|2038.3|2040.5|2039.3|2039|2037.8|801
1680282000000|2023-03-31 17:00:00|2039.7|2038.5|2038.5|2037.3|2040|2038.8|2037|2035.8|489
1680285600000|2023-03-31 18:00:00|2039|2037.8|2038|2036.8|2040.5|2039.3|2037|2035.8|627
1680289200000|2023-03-31 19:00:00|2038.5|2037.3|2041|2039.8|2042|2040.8|2037.5|2036.3|2236
1680292800000|2023-03-31 20:00:00|2041.2|2040|2040.4|2038.4|2041.7|2040.5|2039.5|2038.3|264
1680472800000|2023-04-02 22:00:00|2041.2|2039.2|2022.6|2020.6|2042.8|2040.8|2019.4|2017.4|0
1680476400000|2023-04-02 23:00:00|2044.3|2042.3|2041.5|2040.3|2044.7|2042.7|2020|2018|1954
1680480000000|2023-04-03 00:00:00|2041.3|2040.5|2041.8|2041|2045.3|2044.5|2032.3|2031.5|13461
1680483600000|2023-04-03 01:00:00|2042.3|2041.5|2037.3|2036.5|2043.8|2043|2036.8|2036|6977
1680487200000|2023-04-03 02:00:00|2037.5|2036.7|2039.3|2038.5|2040.3|2039.5|2036|2035.2|2359
1680490800000|2023-04-03 03:00:00|2039.8|2039|2014.4|2013.6|2041.8|2041|2013.9|2013.1|3745
1680494400000|2023-04-03 04:00:00|2014.9|2014.1|2015.9|2015.1|2016.9|2016.1|2014.9|2014.1|3004
1680498000000|2023-04-03 05:00:00|2015.4|2014.6|2018.9|2018.1|2018.9|2018.1|2014.9|2014.1|7397
1680501600000|2023-04-03 06:00:00|2016.9|2016.1|2022.7|2020.7|2022.8|2020.8|2016.4|2015.6|5897
1680505200000|2023-04-03 07:00:00|2022.8|2020.8|2022.1|2020.9|2023.7|2021.7|2020.1|2018.9|1045
1680508800000|2023-04-03 08:00:00|2022.6|2021.4|2019.6|2018.4|2022.8|2021.6|2019.6|2018.4|770
1680512400000|2023-04-03 09:00:00|2019.8|2018.6|2020.6|2019.4|2021.6|2020.4|2019.1|2017.9|744
1680516000000|2023-04-03 10:00:00|2021.1|2019.9|2022.1|2020.9|2022.6|2021.4|2020.6|2019.4|913
1680519600000|2023-04-03 11:00:00|2021.6|2020.4|2019.6|2018.4|2021.8|2020.6|2018.1|2016.9|1570
1680523200000|2023-04-03 12:00:00|2019.1|2017.9|2020.6|2019.4|2020.6|2019.4|2018.1|2016.9|726
1680526800000|2023-04-03 13:00:00|2020.1|2018.9|2022.1|2020.9|2024.6|2023.4|2019.6|2018.4|1838
1680530400000|2023-04-03 14:00:00|2022.3|2021.1|2010.6|2009.4|2022.3|2021.1|2010.6|2009.4|5499
1680534000000|2023-04-03 15:00:00|2011.1|2009.9|2014.1|2012.9|2014.1|2012.9|2008.1|2006.9|1799
1680537600000|2023-04-03 16:00:00|2014.6|2013.4|2013.6|2012.4|2015.6|2014.4|2013.6|2012.4|923
1680541200000|2023-04-03 17:00:00|2013.1|2011.9|2013.1|2011.9|2015.1|2013.9|2012.1|2010.9|643
1680544800000|2023-04-03 18:00:00|2013.6|2012.4|2017.6|2016.4|2017.6|2016.4|2013.1|2011.9|781
1680548400000|2023-04-03 19:00:00|2017.1|2015.9|2021.1|2019.9|2021.6|2020.4|2016.6|2015.4|1170
1680552000000|2023-04-03 20:00:00|2020.6|2019.4|2021.2|2019.2|2021.2|2019.9|2020.1|2018.9|218
1680555600000|2023-04-03 21:00:00|2021.1|2019.1|2020.2|2018.2|2021.1|2019.1|2019.6|2017.6|8
1680559200000|2023-04-03 22:00:00|2020.3|2018.3|2020.3|2018.3|2020.7|2018.7|2019.8|2017.8|0
1680562800000|2023-04-03 23:00:00|2020.2|2018.2|2021.1|2019.9|2021.1|2019.9|2017.1|2015.9|1776
1680566400000|2023-04-04 00:00:00|2020.9|2020.1|2018.9|2018.1|2020.9|2020.1|2014.4|2013.6|9282
1680570000000|2023-04-04 01:00:00|2019.4|2018.6|2022.4|2021.6|2024.4|2023.6|2018.9|2018.1|6784
1680573600000|2023-04-04 02:00:00|2021.9|2021.1|2022.9|2022.1|2023.4|2022.6|2019.9|2019.1|3240
1680577200000|2023-04-04 03:00:00|2023.4|2022.6|2020.4|2019.6|2024.4|2023.6|2020.4|2019.6|3802
1680580800000|2023-04-04 04:00:00|2020.9|2020.1|2021.9|2021.1|2021.9|2021.1|2020.4|2019.6|3863
1680584400000|2023-04-04 05:00:00|2021.4|2020.6|2022.9|2022.1|2022.9|2022.1|2019.9|2019.1|8857
1680588000000|2023-04-04 06:00:00|2023.4|2022.6|2024.1|2022.1|2024.4|2023.6|2022.3|2020.3|5226
1680591600000|2023-04-04 07:00:00|2024.2|2022.2|2019.6|2018.4|2025.4|2023.4|2019.1|2017.9|1049
1680595200000|2023-04-04 08:00:00|2019.8|2018.6|2020.1|2018.9|2024.1|2022.9|2019.8|2018.6|1355
1680598800000|2023-04-04 09:00:00|2020.6|2019.4|2023.6|2022.4|2024.6|2023.4|2020.1|2018.9|1478
1680602400000|2023-04-04 10:00:00|2023.1|2021.9|2025.6|2024.4|2025.6|2024.4|2023.1|2021.9|452
1680606000000|2023-04-04 11:00:00|2025.1|2023.9|2024.6|2023.4|2025.1|2023.9|2024.1|2022.9|470
1680609600000|2023-04-04 12:00:00|2024.1|2022.9|2022.1|2020.9|2024.6|2023.4|2021.1|2019.9|1006
1680613200000|2023-04-04 13:00:00|2021.6|2020.4|2020.6|2019.4|2022.1|2020.9|2016.6|2015.4|2447
1680616800000|2023-04-04 14:00:00|2021.1|2019.9|2011.1|2009.9|2021.6|2020.4|2007.8|2006.6|4447
1680620400000|2023-04-04 15:00:00|2010.8|2009.6|2005.6|2004.4|2011.1|2009.9|2005.6|2004.4|1900
1680624000000|2023-04-04 16:00:00|2006.1|2004.9|2003.6|2002.4|2006.6|2005.4|1999.6|1998.4|2850
1680627600000|2023-04-04 17:00:00|2003.8|2002.6|2006.6|2005.4|2007.6|2006.4|2003.6|2002.4|628
1680631200000|2023-04-04 18:00:00|2006.1|2004.9|2004.1|2002.9|2007.6|2006.4|2003.6|2002.4|871
1680634800000|2023-04-04 19:00:00|2003.6|2002.4|2006.8|2005.6|2007.1|2005.9|2002.6|2001.4|910
1680638400000|2023-04-04 20:00:00|2007.1|2005.9|2008.1|2006.1|2008.1|2006.6|2006.6|2005.4|214
1680642000000|2023-04-04 21:00:00|2007|2005|2008.5|2006.5|2008.5|2006.5|2006.9|2004.9|8
1680645600000|2023-04-04 22:00:00|2008.6|2006.6|2009|2007|2009.9|2007.9|2008.4|2006.4|0
1680649200000|2023-04-04 23:00:00|2009.2|2007.2|2007.1|2005.9|2009.4|2007.4|2005.1|2003.9|1875
1680652800000|2023-04-05 00:00:00|2006.9|2006.1|2000.4|1999.6|2008.9|2008.1|1999.4|1998.6|11660
1680656400000|2023-04-05 01:00:00|2000.9|2000.1|1990.9|1990.1|2000.9|2000.1|1987.9|1987.1|7785
1680660000000|2023-04-05 02:00:00|1991.4|1990.6|1991.9|1991.1|1993.4|1992.6|1990.9|1990.1|3780
1680663600000|2023-04-05 03:00:00|1992.4|1991.6|1988.9|1988.1|1992.4|1991.6|1988.4|1987.6|3628
1680667200000|2023-04-05 04:00:00|1988.4|1987.6|1983.9|1983.1|1988.4|1987.6|1983.9|1983.1|6850
1680670800000|2023-04-05 05:00:00|1984.4|1983.6|1983.9|1983.1|1985.9|1985.1|1981.9|1981.1|13198
1680674400000|2023-04-05 06:00:00|1983.4|1982.6|1984.9|1982.9|1986.3|1984.3|1980.4|1979.6|6086
1680678000000|2023-04-05 07:00:00|1984.8|1982.8|1977.6|1976.4|1985.4|1983.4|1977.1|1975.9|2221
1680681600000|2023-04-05 08:00:00|1977.1|1975.9|1974.6|1973.4|1978.6|1977.4|1973.6|1972.4|1995
1680685200000|2023-04-05 09:00:00|1975.1|1973.9|1974.1|1972.9|1978.1|1976.9|1972.6|1971.4|1850
1680688800000|2023-04-05 10:00:00|1973.6|1972.4|1977.1|1975.9|1977.1|1975.9|1973.1|1971.9|679
1680692400000|2023-04-05 11:00:00|1977.3|1976.1|1974.1|1972.9|1977.6|1976.4|1973.6|1972.4|954
1680696000000|2023-04-05 12:00:00|1974.6|1973.4|1971.1|1969.9|1975.1|1973.9|1967.6|1966.4|2306
1680699600000|2023-04-05 13:00:00|1970.6|1969.4|1972.8|1971.6|1973.6|1972.4|1970.1|1968.9|1339
1680703200000|2023-04-05 14:00:00|1972.3|1971.1|1962.6|1961.4|1972.3|1971.1|1962.1|1960.9|2964
1680706800000|2023-04-05 15:00:00|1962.3|1961.1|1966.6|1965.4|1967.1|1965.9|1961.6|1960.4|2252
1680710400000|2023-04-05 16:00:00|1966.3|1965.1|1965.6|1964.4|1966.6|1965.4|1964.1|1962.9|627
1680714000000|2023-04-05 17:00:00|1965.1|1963.9|1966.6|1965.4|1967.1|1965.9|1964.1|1962.9|1003
1680717600000|2023-04-05 18:00:00|1967.1|1965.9|1969.6|1968.4|1969.6|1968.4|1967.1|1965.9|766
1680721200000|2023-04-05 19:00:00|1969.1|1967.9|1971.1|1969.9|1971.6|1970.4|1968.1|1966.9|1524
1680724800000|2023-04-05 20:00:00|1970.6|1969.4|1970.8|1968.8|1971.1|1969.9|1969.8|1968.6|213
1680728400000|2023-04-05 21:00:00|1971|1969|1971.8|1969.8|1972.1|1970.1|1971|1969|7
1680732000000|2023-04-05 22:00:00|1971.6|1969.6|1971.2|1969.2|1972.4|1970.4|1971.1|1969.1|0
1680735600000|2023-04-05 23:00:00|1970.9|1968.9|1965.1|1963.9|1971.8|1969.8|1964.1|1962.9|2263
1680739200000|2023-04-06 00:00:00|1964.9|1964.1|1966.4|1965.6|1966.4|1965.6|1959.4|1958.6|17055
1680742800000|2023-04-06 01:00:00|1965.9|1965.1|1967.4|1966.6|1968.4|1967.6|1964.9|1964.1|7825
1680746400000|2023-04-06 02:00:00|1966.9|1966.1|1964.9|1964.1|1966.9|1966.1|1964.9|1964.1|3171
1680750000000|2023-04-06 03:00:00|1964.4|1963.6|1960.4|1959.6|1964.9|1964.1|1960.4|1959.6|5313
1680753600000|2023-04-06 04:00:00|1959.9|1959.1|1960.4|1959.6|1961.4|1960.6|1958.4|1957.6|4583
1680757200000|2023-04-06 05:00:00|1959.9|1959.1|1960.9|1960.1|1960.9|1960.1|1958.9|1958.1|9164
1680760800000|2023-04-06 06:00:00|1961.4|1960.6|1967|1965|1967|1965|1959.9|1959.1|5220
1680764400000|2023-04-06 07:00:00|1966.9|1964.9|1966.6|1965.4|1968.4|1966.4|1963.6|1962.4|980
1680768000000|2023-04-06 08:00:00|1966.1|1964.9|1967.3|1966.1|1968.8|1967.6|1965.1|1963.9|1161
1680771600000|2023-04-06 09:00:00|1967.1|1965.9|1966.1|1964.9|1967.6|1966.4|1964.1|1962.9|531
1680775200000|2023-04-06 10:00:00|1965.6|1964.4|1969.1|1967.9|1969.1|1967.9|1964.1|1962.9|959
1680778800000|2023-04-06 11:00:00|1968.6|1967.4|1971.6|1970.4|1971.6|1970.4|1968.6|1967.4|651
1680782400000|2023-04-06 12:00:00|1971.3|1970.1|1967.6|1966.4|1971.8|1970.6|1967.6|1966.4|832
1680786000000|2023-04-06 13:00:00|1968.1|1966.9|1966.1|1964.9|1970.1|1968.9|1964.6|1963.4|2366
1680789600000|2023-04-06 14:00:00|1965.6|1964.4|1966.6|1965.4|1970.6|1969.4|1965.6|1964.4|4142
1680793200000|2023-04-06 15:00:00|1966.1|1964.9|1966.6|1965.4|1967.6|1966.4|1964.3|1963.1|3109
1680796800000|2023-04-06 16:00:00|1966.8|1965.6|1970.1|1968.9|1971.6|1970.4|1966.8|1965.6|682
1680800400000|2023-04-06 17:00:00|1969.6|1968.4|1970.1|1968.9|1971.1|1969.9|1969.6|1968.4|534
1680804000000|2023-04-06 18:00:00|1970.6|1969.4|1971.1|1969.9|1972.1|1970.9|1970.1|1968.9|299
1680807600000|2023-04-06 19:00:00|1971.6|1970.4|1968.6|1967.4|1972.1|1970.9|1968.6|1967.4|764
1680811200000|2023-04-06 20:00:00|1969.1|1967.9|1969.8|1967.8|1969.9|1968.4|1968.6|1967.4|154
1680814800000|2023-04-06 21:00:00|1971|1969|1970.5|1968.5|1971.1|1969.1|1970.5|1968.5|33
1680818400000|2023-04-06 22:00:00|1970.4|1968.4|1972|1970|1972.2|1970.2|1969.5|1967.5|0
1680822000000|2023-04-06 23:00:00|1972.2|1970.2|1961.6|1960.4|1972.2|1970.2|1961.6|1960.4|1495
1680825600000|2023-04-07 00:00:00|1961.4|1960.6|1968.9|1968.1|1970.4|1969.6|1961.4|1960.6|8753
1680829200000|2023-04-07 01:00:00|1968.4|1967.6|1965.9|1965.1|1969.4|1968.6|1965.4|1964.6|2982
1680832800000|2023-04-07 02:00:00|1966.4|1965.6|1965.9|1965.1|1968.4|1967.6|1965.9|1965.1|1443
1680836400000|2023-04-07 03:00:00|1966.4|1965.6|1965.4|1964.6|1966.4|1965.6|1964.4|1963.6|1841
1680840000000|2023-04-07 04:00:00|1965.9|1965.1|1965.4|1964.6|1966.9|1966.1|1964.9|1964.1|1120
1680843600000|2023-04-07 05:00:00|1965.9|1965.1|1965.4|1964.6|1967.9|1967.1|1965.4|1964.6|4108
1680847200000|2023-04-07 06:00:00|1964.9|1964.1|1967.4|1965.4|1967.9|1965.9|1964.9|1963.8|2767
1680850800000|2023-04-07 07:00:00|1967.2|1965.2|1969.1|1967.9|1969.8|1968.6|1966.5|1964.5|832
1680854400000|2023-04-07 08:00:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1967.6|1966.4|164
1680858000000|2023-04-07 09:00:00|1969.1|1967.9|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|168
1680861600000|2023-04-07 10:00:00|1968.1|1966.9|1966.6|1965.4|1968.1|1966.9|1966.6|1965.4|236
1680865200000|2023-04-07 11:00:00|1967.1|1965.9|1967.6|1966.4|1968.6|1967.4|1966.6|1965.4|94
1680868800000|2023-04-07 12:00:00|1967.1|1965.9|1973.6|1972.4|1975.8|1974.6|1966.6|1965.4|823
1680872400000|2023-04-07 13:00:00|1974.1|1972.9|1974.6|1973.4|1976.1|1974.9|1973.6|1972.4|177
1680876000000|2023-04-07 14:00:00|1974.1|1972.9|1973.1|1971.9|1974.1|1972.9|1972.6|1971.4|100
1680879600000|2023-04-07 15:00:00|1974.1|1972.9|1974.6|1973.4|1975.1|1973.9|1974.1|1972.9|109
1680886800000|2023-04-07 17:00:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|6
1680890400000|2023-04-07 18:00:00|1974.3|1973.1|1974.3|1973.1|1974.3|1973.1|1974.3|1973.1|9
1680894000000|2023-04-07 19:00:00|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|1974.6|1973.4|0
1680897600000|2023-04-07 20:00:00|1974.3|1973.1|1975.7|1973.7|1975.8|1974.6|1974.3|1973.1|64
1681077600000|2023-04-09 22:00:00|1974.7|1972.7|1976.7|1974.7|1976.8|1974.8|1974.5|1972.5|0
1681081200000|2023-04-09 23:00:00|1976.5|1974.5|1978.6|1977.4|1978.6|1977.4|1973.8|1971.8|1707
1681084800000|2023-04-10 00:00:00|1978.4|1977.6|1976.4|1975.6|1983.9|1983.1|1975.4|1974.6|7923
1681088400000|2023-04-10 01:00:00|1976.9|1976.1|1976.4|1975.6|1978.4|1977.6|1974.9|1974.1|2779
1681092000000|2023-04-10 02:00:00|1976.1|1975.3|1976.9|1976.1|1977.4|1976.6|1975.9|1975.1|1230
1681095600000|2023-04-10 03:00:00|1977.4|1976.6|1976.4|1975.6|1977.4|1976.6|1975.4|1974.6|1502
1681099200000|2023-04-10 04:00:00|1976.9|1976.1|1975.4|1974.6|1977.4|1976.6|1975.4|1974.6|1931
1681102800000|2023-04-10 05:00:00|1974.9|1974.1|1977.4|1976.6|1977.4|1976.6|1973.9|1973.1|4406
1681106400000|2023-04-10 06:00:00|1976.9|1976.1|1977.7|1975.7|1978.7|1976.7|1976.4|1974.6|2461
1681110000000|2023-04-10 07:00:00|1977.4|1975.4|1976.6|1975.4|1978.1|1976.1|1975.1|1973.9|721
1681113600000|2023-04-10 08:00:00|1976.1|1974.9|1977.6|1976.4|1977.6|1976.4|1975.6|1974.4|240
1681117200000|2023-04-10 09:00:00|1977.3|1976.1|1978.6|1977.4|1979.1|1977.9|1977.1|1975.9|206
1681120800000|2023-04-10 10:00:00|1979.1|1977.9|1979.1|1977.9|1980.1|1978.9|1978.1|1976.9|221
1681124400000|2023-04-10 11:00:00|1978.8|1977.6|1979.6|1978.4|1980.6|1979.4|1978.6|1977.4|334
1681128000000|2023-04-10 12:00:00|1979.1|1977.9|1977.1|1975.9|1980.1|1978.9|1976.1|1974.9|520
1681131600000|2023-04-10 13:00:00|1977.6|1976.4|1981.6|1980.4|1981.6|1980.4|1975.1|1973.9|1071
1681135200000|2023-04-10 14:00:00|1981.1|1979.9|1986.6|1985.4|1987.1|1985.9|1981.1|1979.9|704
1681138800000|2023-04-10 15:00:00|1987.1|1985.9|1988.1|1986.9|1990.1|1988.9|1986.6|1985.4|1062
1681142400000|2023-04-10 16:00:00|1987.6|1986.4|1990.6|1989.4|1991.1|1989.9|1985.6|1984.4|383
1681146000000|2023-04-10 17:00:00|1990.1|1988.9|1990.1|1988.9|1991.1|1989.9|1989.1|1987.9|294
1681149600000|2023-04-10 18:00:00|1989.6|1988.4|1991.1|1989.9|1991.6|1990.4|1989.6|1988.4|360
1681153200000|2023-04-10 19:00:00|1990.6|1989.4|1992.6|1991.4|1992.6|1991.4|1990.1|1988.9|552
1681156800000|2023-04-10 20:00:00|1993.1|1991.9|1993.5|1991.5|1994.2|1992.9|1992.6|1991.4|109
1681160400000|2023-04-10 21:00:00|1993.4|1991.4|1993.1|1991.1|1993.6|1991.6|1993|1991|16
1681164000000|2023-04-10 22:00:00|1993.2|1991.2|1995.1|1993.1|1995.1|1993.1|1992.7|1990.7|0
1681167600000|2023-04-10 23:00:00|1995.3|1993.3|1994.1|1992.9|1995.6|1994.4|1993.3|1991.5|1573
1681171200000|2023-04-11 00:00:00|1993.9|1993.1|1987.9|1987.1|1995.9|1995.1|1985.4|1984.6|12691
1681174800000|2023-04-11 01:00:00|1988.4|1987.6|1992.9|1992.1|1992.9|1992.1|1986.9|1986.1|4658
1681178400000|2023-04-11 02:00:00|1993.4|1992.6|1996.4|1995.6|1999.9|1999.1|1993.4|1992.6|6421
1681182000000|2023-04-11 03:00:00|1995.9|1995.1|1994.4|1993.6|1996.9|1996.1|1993.4|1992.6|2913
1681185600000|2023-04-11 04:00:00|1993.9|1993.1|1993.9|1993.1|1995.9|1995.1|1993.9|1993.1|3229
1681189200000|2023-04-11 05:00:00|1993.4|1992.6|1992.4|1991.6|1994.4|1993.6|1991.4|1990.6|8274
1681192800000|2023-04-11 06:00:00|1991.9|1991.1|1992.3|1990.3|1994.2|1992.6|1991.4|1990.3|3633
1681196400000|2023-04-11 07:00:00|1992.1|1990.1|1992.3|1991.1|1994.6|1993.4|1991.1|1989.9|1583
1681200000000|2023-04-11 08:00:00|1992.1|1990.9|1993.6|1992.4|1994.1|1992.9|1992.1|1990.9|701
1681203600000|2023-04-11 09:00:00|1994.1|1992.9|1996.1|1994.9|1996.6|1995.4|1993.6|1992.4|607
1681207200000|2023-04-11 10:00:00|1996.6|1995.4|1994.6|1993.4|1996.6|1995.4|1994.1|1992.9|494
1681210800000|2023-04-11 11:00:00|1994.8|1993.6|1993.1|1991.9|1995.1|1993.9|1992.6|1991.4|1034
1681214400000|2023-04-11 12:00:00|1993.6|1992.4|1992.1|1990.9|1995.1|1993.9|1992.1|1990.9|401
1681218000000|2023-04-11 13:00:00|1992.3|1991.1|1991.6|1990.4|1993.6|1992.4|1991.1|1989.9|1214
1681221600000|2023-04-11 14:00:00|1991.8|1990.6|1993.6|1992.4|1996.1|1994.9|1991.1|1989.9|1564
1681225200000|2023-04-11 15:00:00|1994.1|1992.9|1999.1|1997.9|1999.1|1997.9|1994.1|1992.9|804
1681228800000|2023-04-11 16:00:00|1998.6|1997.4|2001.6|2000.4|2001.6|2000.4|1998.6|1997.4|687
1681232400000|2023-04-11 17:00:00|2002.1|2000.9|2003.6|2002.4|2003.6|2002.4|2001.1|1999.9|481
1681236000000|2023-04-11 18:00:00|2003.3|2002.1|2004.6|2003.4|2004.6|2003.4|2002.6|2001.4|381
1681239600000|2023-04-11 19:00:00|2004.1|2002.9|2001.1|1999.9|2004.6|2003.4|2000.1|1998.9|463
1681243200000|2023-04-11 20:00:00|2001.6|2000.4|2001.4|1999.4|2002.6|2001.4|2001.3|1999.3|140
1681246800000|2023-04-11 21:00:00|2001.5|1999.5|2001.2|1999.2|2001.6|1999.6|2001|1999|8
1681250400000|2023-04-11 22:00:00|2001.1|1999.1|2000.6|1998.6|2001.7|1999.7|2000.4|1998.4|0
1681254000000|2023-04-11 23:00:00|2000|1998|2001.1|1999.9|2002.1|2000.9|1999.9|1997.9|1314
1681257600000|2023-04-12 00:00:00|2000.9|2000.1|2004.9|2004.1|2006.9|2006.1|1999.9|1999.1|10531
1681261200000|2023-04-12 01:00:00|2004.4|2003.6|2005.4|2004.6|2006.4|2005.6|2003.9|2003.1|4420
1681264800000|2023-04-12 02:00:00|2005.9|2005.1|2008.4|2007.6|2008.4|2007.6|2005.4|2004.6|2905
1681268400000|2023-04-12 03:00:00|2007.9|2007.1|2006.9|2006.1|2008.4|2007.6|2005.9|2005.1|3064
1681272000000|2023-04-12 04:00:00|2007.4|2006.6|2005.9|2005.1|2008.4|2007.6|2005.9|2005.1|3570
1681275600000|2023-04-12 05:00:00|2006.4|2005.6|2007.4|2006.6|2007.9|2007.1|2005.9|2005.1|8436
1681279200000|2023-04-12 06:00:00|2006.9|2006.1|2006.5|2004.5|2008.6|2007.3|2006.2|2004.2|4507
1681282800000|2023-04-12 07:00:00|2006.8|2004.8|2009.1|2007.9|2009.6|2008.4|2006.5|2004.5|1181
1681286400000|2023-04-12 08:00:00|2008.8|2007.6|2009.1|2007.9|2011.1|2009.9|2008.1|2006.9|1097
1681290000000|2023-04-12 09:00:00|2009.6|2008.4|2009.6|2008.4|2009.6|2008.4|2007.6|2006.4|452
1681293600000|2023-04-12 10:00:00|2009.1|2007.9|2009.1|2007.9|2010.6|2009.4|2008.6|2007.4|421
1681297200000|2023-04-12 11:00:00|2008.6|2007.4|2011.6|2010.4|2012.1|2010.9|2008.6|2007.4|875
1681300800000|2023-04-12 12:00:00|2011.1|2009.9|2008.6|2007.4|2017.1|2015.9|2008.6|2007.4|3220
1681304400000|2023-04-12 13:00:00|2009.1|2007.9|2005.3|2004.1|2009.6|2008.4|2002.6|2001.4|2991
1681308000000|2023-04-12 14:00:00|2005.1|2003.9|2000.1|1998.9|2009.1|2007.9|2000.1|1998.9|2517
1681311600000|2023-04-12 15:00:00|2000.6|1999.4|2005.6|2004.4|2006.1|2004.9|1996.6|1995.4|1714
1681315200000|2023-04-12 16:00:00|2005.3|2004.1|2007.1|2005.9|2007.6|2006.4|2004.6|2003.4|564
1681318800000|2023-04-12 17:00:00|2006.6|2005.4|2007.1|2005.9|2009.6|2008.4|2005.6|2004.4|699
1681322400000|2023-04-12 18:00:00|2006.6|2005.4|2003.1|2001.9|2009.1|2007.9|2002.1|2000.9|1444
1681326000000|2023-04-12 19:00:00|2003.6|2002.4|2001.1|1999.9|2003.6|2002.4|1998.1|1996.9|1255
1681329600000|2023-04-12 20:00:00|2001.3|2000.1|1998.9|1996.9|2001.3|2000.1|1998.6|1996.8|213
1681333200000|2023-04-12 21:00:00|1999|1997|1998.8|1996.8|1999|1997|1998.5|1996.5|7
1681336800000|2023-04-12 22:00:00|1999|1997|1995.1|1993.1|1999|1997|1995.1|1993.1|0
1681340400000|2023-04-12 23:00:00|1995.2|1993.2|2001.1|1999.9|2001.1|1999.9|1994.8|1992.8|1526
1681344000000|2023-04-13 00:00:00|2000.9|2000.1|2004.4|2003.6|2005.9|2005.1|1998.9|1998.1|7809
1681347600000|2023-04-13 01:00:00|2003.9|2003.1|2006.9|2006.1|2007.9|2007.1|2000.9|2000.1|4061
1681351200000|2023-04-13 02:00:00|2006.4|2005.6|2006.9|2006.1|2007.9|2007.1|2005.9|2005.1|1824
1681354800000|2023-04-13 03:00:00|2007.4|2006.6|2006.9|2006.1|2007.4|2006.6|2006.4|2005.6|2570
1681358400000|2023-04-13 04:00:00|2006.4|2005.6|2007.9|2007.1|2007.9|2007.1|2006.4|2005.6|2617
1681362000000|2023-04-13 05:00:00|2008.4|2007.6|2007.9|2007.1|2009.4|2008.6|2006.9|2006.1|8581
1681365600000|2023-04-13 06:00:00|2008.4|2007.6|2009.6|2007.6|2010.9|2010.1|2008.4|2007|5661
1681369200000|2023-04-13 07:00:00|2009.4|2007.4|2006.1|2004.9|2011.4|2010.1|2005.6|2004.4|1630
1681372800000|2023-04-13 08:00:00|2005.8|2004.6|2006.6|2005.4|2009.1|2007.9|2004.6|2003.4|1131
1681376400000|2023-04-13 09:00:00|2006.1|2004.9|2007.6|2006.4|2008.6|2007.4|2006.1|2004.9|718
1681380000000|2023-04-13 10:00:00|2008.1|2006.9|2007.6|2006.4|2008.1|2006.9|2006.1|2004.9|346
1681383600000|2023-04-13 11:00:00|2008.1|2006.9|2008.1|2006.9|2009.3|2008.1|2007.6|2006.4|464
1681387200000|2023-04-13 12:00:00|2008.6|2007.4|2008.1|2006.9|2009.6|2008.4|2006.6|2005.4|1361
1681390800000|2023-04-13 13:00:00|2008.6|2007.4|2002.6|2001.4|2009.1|2007.9|2001.1|1999.9|2680
1681394400000|2023-04-13 14:00:00|2003.1|2001.9|2011.1|2009.9|2012.6|2011.4|2002.6|2001.4|1824
1681398000000|2023-04-13 15:00:00|2011.6|2010.4|2015.1|2013.9|2015.6|2014.4|2011.6|2010.4|1387
1681401600000|2023-04-13 16:00:00|2015.6|2014.4|2016.6|2015.4|2017.1|2015.9|2015.1|2013.9|728
1681405200000|2023-04-13 17:00:00|2016.8|2015.6|2021.1|2019.9|2021.1|2019.9|2016.1|2014.9|581
1681408800000|2023-04-13 18:00:00|2021.6|2020.4|2023.6|2022.4|2024.1|2022.9|2021.6|2020.4|805
1681412400000|2023-04-13 19:00:00|2024.1|2022.9|2022.1|2020.9|2024.1|2022.9|2020.8|2019.6|873
1681416000000|2023-04-13 20:00:00|2021.6|2020.4|2020.8|2018.8|2022.1|2020.9|2019.6|2018.4|310
1681419600000|2023-04-13 21:00:00|2021|2019|2020.7|2018.7|2021.3|2019.3|2020.6|2018.6|15
1681423200000|2023-04-13 22:00:00|2020.9|2018.9|2021|2019|2021.5|2019.5|2019.2|2017.2|0
1681426800000|2023-04-13 23:00:00|2021.1|2019.1|2018.8|2017.6|2021.5|2019.5|2015.6|2014.4|1974
1681430400000|2023-04-14 00:00:00|2018.6|2017.8|2016.9|2016.1|2020.6|2019.8|2013.4|2012.6|14041
1681434000000|2023-04-14 01:00:00|2017.4|2016.6|2016.4|2015.6|2020.9|2020.1|2015.4|2014.6|8928
1681437600000|2023-04-14 02:00:00|2015.9|2015.1|2017.9|2017.1|2018.4|2017.6|2015.4|2014.6|2761
1681441200000|2023-04-14 03:00:00|2018.4|2017.6|2019.9|2019.1|2020.4|2019.6|2017.4|2016.6|3619
1681444800000|2023-04-14 04:00:00|2020.4|2019.6|2019.9|2019.1|2020.4|2019.6|2017.9|2017.1|4318
1681448400000|2023-04-14 05:00:00|2019.4|2018.6|2019.4|2018.6|2020.9|2020.1|2018.9|2018.1|10831
1681452000000|2023-04-14 06:00:00|2018.9|2018.1|2016.9|2014.9|2019.4|2018.6|2014.6|2012.6|3839
1681455600000|2023-04-14 07:00:00|2017|2015|2016.1|2014.9|2018.6|2017.4|2015.6|2014.4|676
1681459200000|2023-04-14 08:00:00|2016.6|2015.4|2015.1|2013.9|2016.6|2015.4|2013.1|2011.9|1329
1681462800000|2023-04-14 09:00:00|2014.6|2013.4|2016.6|2015.4|2017.1|2015.9|2014.1|2012.9|711
1681466400000|2023-04-14 10:00:00|2016.1|2014.9|2017.1|2015.9|2017.1|2015.9|2013.6|2012.4|837
1681470000000|2023-04-14 11:00:00|2017.3|2016.1|2018.6|2017.4|2020.1|2018.9|2017.1|2015.9|648
1681473600000|2023-04-14 12:00:00|2019.1|2017.9|2019.1|2017.9|2021.1|2019.9|2017.8|2016.6|1702
1681477200000|2023-04-14 13:00:00|2018.6|2017.4|2026.3|2025.1|2027.6|2026.4|2017.6|2016.4|2076
1681480800000|2023-04-14 14:00:00|2025.8|2024.6|2021.1|2019.9|2028.6|2027.4|2019.6|2018.4|1743
1681484400000|2023-04-14 15:00:00|2020.6|2019.4|2020.1|2018.9|2021.6|2020.4|2019.1|2017.9|759
1681488000000|2023-04-14 16:00:00|2020.3|2019.1|2016.1|2014.9|2020.6|2019.4|2015.6|2014.4|769
1681491600000|2023-04-14 17:00:00|2016.6|2015.4|2016.1|2014.9|2019.6|2018.4|2012.6|2011.4|735
1681495200000|2023-04-14 18:00:00|2016.3|2015.1|2020.6|2019.4|2021.1|2019.9|2015.1|2013.9|556
1681498800000|2023-04-14 19:00:00|2020.3|2019.1|2022.1|2020.9|2022.1|2020.9|2015.6|2014.4|906
1681502400000|2023-04-14 20:00:00|2022.6|2021.4|2024.3|2022.3|2025.3|2023.4|2022.3|2021.1|358
1681682400000|2023-04-16 22:00:00|2024.9|2022.9|2025.4|2023.4|2025.6|2023.6|2023.9|2021.9|0
1681686000000|2023-04-16 23:00:00|2025.6|2023.6|2027.6|2026.4|2027.6|2026.4|2023.6|2021.6|1873
1681689600000|2023-04-17 00:00:00|2027.4|2026.6|2020.9|2020.1|2027.4|2026.6|2020.4|2019.6|10651
1681693200000|2023-04-17 01:00:00|2020.4|2019.6|2020.9|2020.1|2023.4|2022.6|2019.1|2018.3|3844
1681696800000|2023-04-17 02:00:00|2021.4|2020.6|2022.9|2022.1|2024.9|2024.1|2020.9|2020.1|1658
1681700400000|2023-04-17 03:00:00|2022.4|2021.6|2022.4|2021.6|2023.4|2022.6|2021.4|2020.6|2527
1681704000000|2023-04-17 04:00:00|2022.9|2022.1|2024.9|2024.1|2025.4|2024.6|2022.9|2022.1|2439
1681707600000|2023-04-17 05:00:00|2025.4|2024.6|2027.9|2027.1|2028.4|2027.6|2025.4|2024.6|8323
1681711200000|2023-04-17 06:00:00|2027.4|2026.6|2029.3|2027.3|2029.6|2027.6|2026.4|2025.6|3606
1681714800000|2023-04-17 07:00:00|2029.6|2027.6|2030.1|2028.9|2031.6|2030.4|2028.9|2026.9|655
1681718400000|2023-04-17 08:00:00|2029.6|2028.4|2027.1|2025.9|2030.1|2028.9|2026.1|2024.9|909
1681722000000|2023-04-17 09:00:00|2027.6|2026.4|2027.6|2026.4|2028.1|2026.9|2026.6|2025.4|712
1681725600000|2023-04-17 10:00:00|2028.1|2026.9|2027.6|2026.4|2028.6|2027.4|2027.1|2025.9|188
1681729200000|2023-04-17 11:00:00|2028.1|2026.9|2026.1|2024.9|2028.1|2026.9|2026.1|2024.9|705
1681732800000|2023-04-17 12:00:00|2026.6|2025.4|2028.1|2026.9|2028.1|2026.9|2024.3|2023.1|1449
1681736400000|2023-04-17 13:00:00|2028.6|2027.4|2030.1|2028.9|2031.1|2029.9|2027.6|2026.4|1597
1681740000000|2023-04-17 14:00:00|2030.3|2029.1|2031.6|2030.4|2033.1|2031.9|2029.6|2028.4|1538
1681743600000|2023-04-17 15:00:00|2032.1|2030.9|2030.6|2029.4|2032.1|2030.9|2028.3|2027.1|1152
1681747200000|2023-04-17 16:00:00|2030.3|2029.1|2030.6|2029.4|2031.1|2029.9|2029.6|2028.4|515
1681750800000|2023-04-17 17:00:00|2030.8|2029.6|2030.6|2029.4|2032.6|2031.4|2029.6|2028.4|719
1681754400000|2023-04-17 18:00:00|2030.1|2028.9|2033.1|2031.9|2033.1|2031.9|2029.6|2028.4|391
1681758000000|2023-04-17 19:00:00|2033.6|2032.4|2037.1|2035.9|2037.1|2035.9|2033.1|2031.9|1135
1681761600000|2023-04-17 20:00:00|2036.8|2035.6|2037.6|2035.6|2038.8|2037.6|2036.8|2035.4|510
1681765200000|2023-04-17 21:00:00|2037.7|2035.7|2037.5|2035.5|2037.7|2035.7|2037.4|2035.4|8
1681768800000|2023-04-17 22:00:00|2037.6|2035.6|2037.2|2035.2|2037.7|2035.7|2037.1|2035.1|0
1681772400000|2023-04-17 23:00:00|2037.3|2035.3|2035.1|2033.9|2037.8|2035.8|2033.6|2032.4|1474
1681776000000|2023-04-18 00:00:00|2034.9|2034.1|2040.9|2040.1|2041.4|2040.6|2032.4|2031.6|12082
1681779600000|2023-04-18 01:00:00|2041.4|2040.6|2041.9|2041.1|2044.4|2043.6|2041.4|2040.6|6005
1681783200000|2023-04-18 02:00:00|2042.4|2041.6|2044.4|2043.6|2045.4|2044.6|2041.4|2040.6|3038
1681786800000|2023-04-18 03:00:00|2044.9|2044.1|2041.4|2040.6|2044.9|2044.1|2040.9|2040.1|3784
1681790400000|2023-04-18 04:00:00|2041.9|2041.1|2038.9|2038.1|2043.4|2042.6|2037.9|2037.1|5890
1681794000000|2023-04-18 05:00:00|2039.4|2038.6|2041.4|2040.6|2041.9|2041.1|2038.6|2037.8|9402
1681797600000|2023-04-18 06:00:00|2040.9|2040.1|2042.6|2040.6|2043.8|2042.1|2040.9|2040.1|4284
1681801200000|2023-04-18 07:00:00|2042.7|2040.7|2042.1|2040.9|2044.6|2043.4|2041.6|2040.4|864
1681804800000|2023-04-18 08:00:00|2041.8|2040.6|2042.6|2041.4|2043.3|2042.1|2040.6|2039.4|819
1681808400000|2023-04-18 09:00:00|2042.3|2041.1|2044.1|2042.9|2045.6|2044.4|2042.3|2041.1|743
1681812000000|2023-04-18 10:00:00|2043.6|2042.4|2047.1|2045.9|2047.1|2045.9|2043.3|2042.1|685
1681815600000|2023-04-18 11:00:00|2046.6|2045.4|2044.1|2042.9|2047.1|2045.9|2043.6|2042.4|459
1681819200000|2023-04-18 12:00:00|2044.6|2043.4|2047.6|2046.4|2048.1|2046.9|2044.3|2043.1|651
1681822800000|2023-04-18 13:00:00|2047.8|2046.6|2044.1|2042.9|2049.1|2047.9|2044.1|2042.9|1614
1681826400000|2023-04-18 14:00:00|2044.3|2043.1|2039.1|2037.9|2044.6|2043.4|2038.1|2036.9|1902
1681830000000|2023-04-18 15:00:00|2039.6|2038.4|2039.1|2037.9|2040.6|2039.4|2037.6|2036.4|1555
1681833600000|2023-04-18 16:00:00|2038.6|2037.4|2041.6|2040.4|2042.6|2041.4|2038.6|2037.4|589
1681837200000|2023-04-18 17:00:00|2041.1|2039.9|2041.1|2039.9|2042.1|2040.9|2039.6|2038.4|417
1681840800000|2023-04-18 18:00:00|2041.6|2040.4|2041.1|2039.9|2042.6|2041.4|2039.1|2037.9|671
1681844400000|2023-04-18 19:00:00|2040.6|2039.4|2043.1|2041.9|2044.1|2042.9|2040.1|2038.9|684
1681848000000|2023-04-18 20:00:00|2042.8|2041.6|2043.5|2041.5|2044|2042.4|2042.1|2040.9|210
1681851600000|2023-04-18 21:00:00|2043.6|2041.6|2043.4|2041.4|2043.6|2041.6|2043.4|2041.4|6
1681855200000|2023-04-18 22:00:00|2042.9|2040.9|2043.6|2041.6|2043.9|2041.9|2042.6|2040.6|0
1681858800000|2023-04-18 23:00:00|2043.4|2041.4|2040.8|2039.6|2043.6|2041.6|2040.6|2039.4|892
1681862400000|2023-04-19 00:00:00|2040.6|2039.8|2034.9|2034.1|2042.4|2041.6|2034.4|2033.6|7549
1681866000000|2023-04-19 01:00:00|2034.4|2033.6|2034.4|2033.6|2036.9|2036.1|2033.4|2032.6|4194
1681869600000|2023-04-19 02:00:00|2034.9|2034.1|2036.4|2035.6|2037.4|2036.6|2034.4|2033.6|2484
1681873200000|2023-04-19 03:00:00|2035.9|2035.1|2035.9|2035.1|2036.9|2036.1|2034.9|2034.1|2646
1681876800000|2023-04-19 04:00:00|2035.4|2034.6|2036.4|2035.6|2036.9|2036.1|2034.9|2034.1|2201
1681880400000|2023-04-19 05:00:00|2036.9|2036.1|2039.9|2039.1|2039.9|2039.1|2036.9|2036.1|6414
1681884000000|2023-04-19 06:00:00|2040.4|2039.6|2037.8|2035.8|2041.9|2041.1|2037.2|2035.2|5491
1681887600000|2023-04-19 07:00:00|2037.9|2035.9|2039.6|2038.4|2040.1|2038.9|2036.1|2034.1|857
1681891200000|2023-04-19 08:00:00|2039.1|2037.9|2035.1|2033.9|2040.1|2038.9|2034.6|2033.4|3577
1681894800000|2023-04-19 09:00:00|2035.3|2034.1|2030.1|2028.9|2035.6|2034.4|2028.3|2027.1|3012
1681898400000|2023-04-19 10:00:00|2029.8|2028.6|2031.6|2030.4|2032.1|2030.9|2029.6|2028.4|1175
1681902000000|2023-04-19 11:00:00|2031.8|2030.6|2029.1|2027.9|2032.1|2030.9|2029.1|2027.9|557
1681905600000|2023-04-19 12:00:00|2028.6|2027.4|2026.1|2024.9|2029.1|2027.9|2026.1|2024.9|735
1681909200000|2023-04-19 13:00:00|2026.3|2025.1|2027.6|2026.4|2029.1|2027.9|2026.1|2024.9|1056
1681912800000|2023-04-19 14:00:00|2027.8|2026.6|2033.1|2031.9|2034.1|2032.9|2027.6|2026.4|1261
1681916400000|2023-04-19 15:00:00|2033.6|2032.4|2034.6|2033.4|2035.1|2033.9|2032.6|2031.4|1135
1681920000000|2023-04-19 16:00:00|2034.8|2033.6|2035.6|2034.4|2036.6|2035.4|2034.1|2032.9|517
1681923600000|2023-04-19 17:00:00|2036.1|2034.9|2037.6|2036.4|2038.1|2036.9|2035.6|2034.4|396
1681927200000|2023-04-19 18:00:00|2038.1|2036.9|2037.6|2036.4|2038.6|2037.4|2036.6|2035.4|373
1681930800000|2023-04-19 19:00:00|2037.1|2035.9|2036.1|2034.9|2038.1|2036.9|2034.6|2033.4|1046
1681934400000|2023-04-19 20:00:00|2035.6|2034.4|2035.8|2033.8|2036.1|2034.9|2034.6|2033.1|166
1681938000000|2023-04-19 21:00:00|2035.7|2033.7|2035.8|2033.8|2036.1|2034.1|2035.5|2033.5|9
1681941600000|2023-04-19 22:00:00|2035.4|2033.4|2033.6|2031.6|2035.5|2033.5|2033.5|2031.5|0
1681945200000|2023-04-19 23:00:00|2033.5|2031.5|2031.8|2030.6|2033.6|2031.9|2030.1|2028.1|1367
1681948800000|2023-04-20 00:00:00|2031.6|2030.8|2036.4|2035.6|2036.4|2035.6|2029.6|2028.8|7798
1681952400000|2023-04-20 01:00:00|2035.9|2035.1|2040.9|2040.1|2041.4|2040.6|2034.4|2033.6|4041
1681956000000|2023-04-20 02:00:00|2041.4|2040.6|2039.9|2039.1|2041.9|2041.1|2039.4|2038.6|2035
1681959600000|2023-04-20 03:00:00|2040.4|2039.6|2042.4|2041.6|2042.6|2041.8|2038.9|2038.1|1745
1681963200000|2023-04-20 04:00:00|2042.9|2042.1|2042.4|2041.6|2043.4|2042.6|2041.9|2041.1|2700
1681966800000|2023-04-20 05:00:00|2042.1|2041.3|2039.9|2039.1|2043.4|2042.6|2039.9|2039.1|4564
1681970400000|2023-04-20 06:00:00|2039.4|2038.6|2039.7|2037.7|2041.4|2039.4|2038.9|2037.5|2849
1681974000000|2023-04-20 07:00:00|2039.8|2037.8|2033.8|2032.6|2040|2038|2033.1|2031.9|1089
1681977600000|2023-04-20 08:00:00|2033.6|2032.4|2032.3|2031.1|2034.6|2033.4|2031.1|2029.9|738
1681981200000|2023-04-20 09:00:00|2032.1|2030.9|2032.6|2031.4|2034.1|2032.9|2032.1|2030.9|339
1681984800000|2023-04-20 10:00:00|2032.1|2030.9|2033.1|2031.9|2033.6|2032.4|2031.6|2030.4|266
1681988400000|2023-04-20 11:00:00|2032.6|2031.4|2033.1|2031.9|2033.6|2032.4|2032.1|2030.9|347
1681992000000|2023-04-20 12:00:00|2032.6|2031.4|2032.6|2031.4|2033.8|2032.6|2030.1|2028.9|909
1681995600000|2023-04-20 13:00:00|2033.1|2031.9|2033.6|2032.4|2035.6|2034.4|2031.1|2029.9|1776
1681999200000|2023-04-20 14:00:00|2033.1|2031.9|2038.1|2036.9|2038.6|2037.4|2032.6|2031.4|1692
1682002800000|2023-04-20 15:00:00|2038.6|2037.4|2036.6|2035.4|2038.6|2037.4|2035.1|2033.9|901
1682006400000|2023-04-20 16:00:00|2036.1|2034.9|2038.1|2036.9|2038.6|2037.4|2035.1|2033.9|695
1682010000000|2023-04-20 17:00:00|2038.3|2037.1|2038.6|2037.4|2040.1|2038.9|2038.1|2036.9|622
1682013600000|2023-04-20 18:00:00|2038.3|2037.1|2034.6|2033.4|2039.1|2037.9|2033.1|2031.9|598
1682017200000|2023-04-20 19:00:00|2035.1|2033.9|2037.6|2036.4|2037.6|2036.4|2031.1|2029.9|1152
1682020800000|2023-04-20 20:00:00|2037.1|2035.9|2037.7|2035.7|2038.1|2036.9|2036.1|2034.9|213
1682024400000|2023-04-20 21:00:00|2037.8|2035.8|2037.2|2035.2|2037.9|2035.9|2037.2|2035.2|5
1682028000000|2023-04-20 22:00:00|2037.4|2035.4|2036.9|2034.9|2038.2|2036.2|2036.4|2034.4|0
1682031600000|2023-04-20 23:00:00|2036.7|2034.7|2035.1|2033.9|2037.2|2035.2|2033.6|2032.4|1526
1682035200000|2023-04-21 00:00:00|2034.9|2034.1|2045.9|2045.1|2045.9|2045.1|2031.9|2031.1|10017
1682038800000|2023-04-21 01:00:00|2045.4|2044.6|2039.9|2039.1|2046.4|2045.6|2037.4|2036.6|5841
1682042400000|2023-04-21 02:00:00|2039.4|2038.6|2037.9|2037.1|2040.4|2039.6|2036.9|2036.1|1882
1682046000000|2023-04-21 03:00:00|2037.4|2036.6|2036.4|2035.6|2039.4|2038.6|2036.1|2035.3|1779
1682049600000|2023-04-21 04:00:00|2036.1|2035.3|2034.4|2033.6|2036.4|2035.6|2031.9|2031.1|2881
1682053200000|2023-04-21 05:00:00|2034.6|2033.8|2035.9|2035.1|2037.9|2037.1|2034.4|2033.6|5151
1682056800000|2023-04-21 06:00:00|2034.9|2034.1|2034.6|2032.6|2036.7|2035.6|2034.6|2032.6|3000
1682060400000|2023-04-21 07:00:00|2034.9|2032.9|2035.6|2034.4|2036.1|2034.9|2032.1|2030.9|821
1682064000000|2023-04-21 08:00:00|2035.3|2034.1|2036.6|2035.4|2037.1|2035.9|2034.1|2032.9|611
1682067600000|2023-04-21 09:00:00|2037.1|2035.9|2035.6|2034.4|2038.1|2036.9|2035.1|2033.9|358
1682071200000|2023-04-21 10:00:00|2035.1|2033.9|2032.1|2030.9|2035.1|2033.9|2031.6|2030.4|445
1682074800000|2023-04-21 11:00:00|2031.6|2030.4|2034.1|2032.9|2034.3|2033.1|2031.1|2029.9|635
1682078400000|2023-04-21 12:00:00|2034.3|2033.1|2037.6|2036.4|2037.6|2036.4|2034.1|2032.9|358
1682082000000|2023-04-21 13:00:00|2037.3|2036.1|2038.1|2036.9|2040.1|2038.9|2034.6|2033.4|1360
1682085600000|2023-04-21 14:00:00|2037.8|2036.6|2039.6|2038.4|2045.1|2043.9|2037.6|2036.4|1438
1682089200000|2023-04-21 15:00:00|2040.1|2038.9|2043.6|2042.4|2043.6|2042.4|2039.6|2038.4|905
1682092800000|2023-04-21 16:00:00|2043.1|2041.9|2043.1|2041.9|2044.6|2043.4|2042.1|2040.9|563
1682096400000|2023-04-21 17:00:00|2042.6|2041.4|2046.1|2044.9|2046.1|2044.9|2042.1|2040.9|754
1682100000000|2023-04-21 18:00:00|2046.3|2045.1|2046.1|2044.9|2047.1|2045.9|2044.6|2043.4|667
1682103600000|2023-04-21 19:00:00|2046.6|2045.4|2045.6|2044.4|2046.6|2045.4|2044.1|2042.9|899
1682107200000|2023-04-21 20:00:00|2045.1|2043.9|2045.7|2043.7|2045.8|2044.4|2044.1|2042.9|376
1682287200000|2023-04-23 22:00:00|2066.7|2064.7|2066.4|2064.4|2067.7|2065.7|2065.9|2063.9|0
1682290800000|2023-04-23 23:00:00|2066.3|2064.3|2042.6|2041.4|2067.5|2065.5|2042.1|2040.9|1199
1682294400000|2023-04-24 00:00:00|2042.4|2041.6|2040.9|2040.1|2042.9|2042.1|2036.9|2036.1|6539
1682298000000|2023-04-24 01:00:00|2040.4|2039.6|2041.9|2041.1|2043.9|2043.1|2040.4|2039.6|3099
1682301600000|2023-04-24 02:00:00|2041.4|2040.6|2042.9|2042.1|2043.4|2042.6|2041.4|2040.6|1264
1682305200000|2023-04-24 03:00:00|2043.4|2042.6|2040.4|2039.6|2043.4|2042.6|2039.6|2038.8|1431
1682308800000|2023-04-24 04:00:00|2040.9|2040.1|2039.4|2038.6|2041.4|2040.6|2039.4|2038.6|2387
1682312400000|2023-04-24 05:00:00|2038.9|2038.1|2037.9|2037.1|2039.4|2038.6|2037.9|2037.1|4207
1682316000000|2023-04-24 06:00:00|2037.4|2036.6|2039.4|2037.4|2039.8|2037.8|2036.4|2035.6|3758
1682319600000|2023-04-24 07:00:00|2039.2|2037.2|2040.8|2039.6|2041.1|2039.9|2038.3|2036.3|471
1682323200000|2023-04-24 08:00:00|2040.6|2039.4|2040.6|2039.4|2042.1|2040.9|2040.1|2038.9|597
1682326800000|2023-04-24 09:00:00|2041.1|2039.9|2042.6|2041.4|2043.1|2041.9|2041.1|2039.9|385
1682330400000|2023-04-24 10:00:00|2043.1|2041.9|2044.6|2043.4|2044.6|2043.4|2042.6|2041.4|502
1682334000000|2023-04-24 11:00:00|2044.8|2043.6|2045.1|2043.9|2045.6|2044.4|2044.1|2042.9|540
1682337600000|2023-04-24 12:00:00|2045.6|2044.4|2044.6|2043.4|2045.6|2044.4|2044.6|2043.4|310
1682341200000|2023-04-24 13:00:00|2045.1|2043.9|2049.6|2048.4|2050.6|2049.4|2045.1|2043.9|1297
1682344800000|2023-04-24 14:00:00|2050.1|2048.9|2046.1|2044.9|2050.6|2049.4|2044.6|2043.4|1398
1682348400000|2023-04-24 15:00:00|2045.8|2044.6|2045.6|2044.4|2047.1|2045.9|2045.1|2043.9|1012
1682352000000|2023-04-24 16:00:00|2046.1|2044.9|2049.1|2047.9|2049.1|2047.9|2045.1|2043.9|941
1682355600000|2023-04-24 17:00:00|2048.6|2047.4|2049.1|2047.9|2049.6|2048.4|2047.6|2046.4|324
1682359200000|2023-04-24 18:00:00|2049.6|2048.4|2048.1|2046.9|2049.6|2048.4|2048.1|2046.9|306
1682362800000|2023-04-24 19:00:00|2048.6|2047.4|2051.1|2049.9|2051.6|2050.4|2048.6|2047.4|1518
1682366400000|2023-04-24 20:00:00|2050.8|2049.6|2049.5|2047.5|2051.1|2049.9|2049.5|2047.5|108
1682370000000|2023-04-24 21:00:00|2049.4|2047.4|2049|2047|2049.7|2047.7|2048.9|2046.9|10
1682373600000|2023-04-24 22:00:00|2049.5|2047.5|2048.2|2046.2|2049.5|2047.5|2048|2046|0
1682377200000|2023-04-24 23:00:00|2048|2046|2046.8|2045.6|2049.6|2047.9|2045.8|2044.6|2419
1682380800000|2023-04-25 00:00:00|2046.6|2045.8|2049.9|2049.1|2055.4|2054.6|2046.6|2045.8|15900
1682384400000|2023-04-25 01:00:00|2050.4|2049.6|2052.9|2052.1|2053.9|2053.1|2049.9|2049.1|4303
1682388000000|2023-04-25 02:00:00|2052.4|2051.6|2048.4|2047.6|2052.9|2052.1|2047.9|2047.1|2454
1682391600000|2023-04-25 03:00:00|2047.9|2047.1|2045.9|2045.1|2049.4|2048.6|2045.4|2044.6|2474
1682395200000|2023-04-25 04:00:00|2046.4|2045.6|2043.4|2042.6|2046.4|2045.6|2043.1|2042.3|2878
1682398800000|2023-04-25 05:00:00|2043.9|2043.1|2043.4|2042.6|2043.9|2043.1|2041.1|2040.3|5924
1682402400000|2023-04-25 06:00:00|2042.9|2042.1|2044.4|2042.4|2044.7|2042.7|2041.9|2040.3|2843
1682406000000|2023-04-25 07:00:00|2044.6|2042.6|2039.1|2037.9|2044.6|2042.6|2037.1|2035.9|1226
1682409600000|2023-04-25 08:00:00|2039.3|2038.1|2040.1|2038.9|2041.1|2039.9|2036.1|2034.9|903
1682413200000|2023-04-25 09:00:00|2039.8|2038.6|2038.6|2037.4|2040.6|2039.4|2038.1|2036.9|569
1682416800000|2023-04-25 10:00:00|2039.1|2037.9|2041.6|2040.4|2041.6|2040.4|2038.6|2037.4|457
1682420400000|2023-04-25 11:00:00|2041.8|2040.6|2042.6|2041.4|2042.6|2041.4|2040.6|2039.4|392
1682424000000|2023-04-25 12:00:00|2042.1|2040.9|2042.6|2041.4|2044.1|2042.9|2042.1|2040.9|996
1682427600000|2023-04-25 13:00:00|2043.1|2041.9|2039.8|2038.6|2044.1|2042.9|2038.1|2036.9|1087
1682431200000|2023-04-25 14:00:00|2040.1|2038.9|2039.1|2037.9|2042.6|2041.4|2035.6|2034.4|1635
1682434800000|2023-04-25 15:00:00|2039.6|2038.4|2039.1|2037.9|2042.1|2040.9|2038.6|2037.4|988
1682438400000|2023-04-25 16:00:00|2038.8|2037.6|2036.6|2035.4|2039.6|2038.4|2036.1|2034.9|744
1682442000000|2023-04-25 17:00:00|2037.1|2035.9|2028.1|2026.9|2037.1|2035.9|2026.6|2025.4|1589
1682445600000|2023-04-25 18:00:00|2028.3|2027.1|2026.1|2024.9|2028.6|2027.4|2024.6|2023.4|1083
1682449200000|2023-04-25 19:00:00|2026.6|2025.4|2022.6|2021.4|2029.6|2028.4|2022.6|2021.4|1675
1682452800000|2023-04-25 20:00:00|2022.8|2021.6|2027.5|2025.5|2027.7|2025.7|2022.6|2021.4|543
1682456400000|2023-04-25 21:00:00|2027.6|2025.6|2028.2|2026.2|2028.3|2026.3|2027.3|2025.3|7
1682460000000|2023-04-25 22:00:00|2028.1|2026.1|2028.9|2026.9|2030|2028|2027.7|2025.7|0
1682463600000|2023-04-25 23:00:00|2029|2027|2030.6|2029.4|2031.4|2029.9|2027.1|2025.9|2640
1682467200000|2023-04-26 00:00:00|2030.4|2029.6|2031.4|2030.6|2031.6|2030.8|2022.9|2022.1|13020
1682470800000|2023-04-26 01:00:00|2030.9|2030.1|2027.9|2027.1|2031.4|2030.6|2027.9|2027.1|4662
1682474400000|2023-04-26 02:00:00|2028.4|2027.6|2026.9|2026.1|2029.9|2029.1|2026.4|2025.6|2915
1682478000000|2023-04-26 03:00:00|2026.4|2025.6|2018.4|2017.6|2026.4|2025.6|2018.4|2017.6|5680
1682481600000|2023-04-26 04:00:00|2018.6|2017.8|2021.9|2021.1|2021.9|2021.1|2016.9|2016.1|6317
1682485200000|2023-04-26 05:00:00|2022.4|2021.6|2024.4|2023.6|2026.9|2026.1|2022.4|2021.6|9865
1682488800000|2023-04-26 06:00:00|2024.3|2023.5|2024.5|2022.5|2024.9|2024|2023.2|2021.2|5940
1682492400000|2023-04-26 07:00:00|2024.6|2022.6|2019.5|2018.3|2024.9|2022.9|2017|2015.8|1751
1682496000000|2023-04-26 08:00:00|2020|2018.8|2023|2021.8|2023.5|2022.3|2016.5|2015.3|1525
1682499600000|2023-04-26 09:00:00|2023.5|2022.3|2021|2019.8|2024|2022.8|2020|2018.8|895
1682503200000|2023-04-26 10:00:00|2021.5|2020.3|2018.5|2017.3|2022.5|2021.3|2018|2016.8|658
1682506800000|2023-04-26 11:00:00|2019|2017.8|2022|2020.8|2024.5|2023.3|2015.5|2014.3|1503
1682510400000|2023-04-26 12:00:00|2022.3|2021.1|2024.5|2023.3|2025|2023.8|2021.8|2020.6|713
1682514000000|2023-04-26 13:00:00|2025|2023.8|2019|2017.8|2025|2023.8|2017.5|2016.3|1514
1682517600000|2023-04-26 14:00:00|2018.8|2017.6|2019.8|2018.6|2020.5|2019.3|2015|2013.8|1472
1682521200000|2023-04-26 15:00:00|2020|2018.8|2024.5|2023.3|2025|2023.8|2019.8|2018.6|1182
1682524800000|2023-04-26 16:00:00|2025|2023.8|2024.5|2023.3|2026|2024.8|2023|2021.8|574
1682528400000|2023-04-26 17:00:00|2024.8|2023.6|2020|2018.8|2025|2023.8|2019.5|2018.3|334
1682532000000|2023-04-26 18:00:00|2019.5|2018.3|2016|2014.8|2020|2018.8|2015.3|2014.1|497
1682535600000|2023-04-26 19:00:00|2015.8|2014.6|2017|2015.8|2019|2017.8|2014.5|2013.3|607
1682539200000|2023-04-26 20:00:00|2016.8|2015.6|2017.6|2015.6|2018.5|2017.3|2016.5|2015.3|243
1682542800000|2023-04-26 21:00:00|2017.5|2015.5|2018.3|2016.3|2018.3|2016.3|2017.5|2015.5|7
1682546400000|2023-04-26 22:00:00|2017.6|2015.6|2018.2|2016.2|2018.8|2016.8|2017.5|2015.5|0
1682550000000|2023-04-26 23:00:00|2018|2016|2017.8|2016.6|2018.2|2016.8|2015.5|2013.9|1469
1682553600000|2023-04-27 00:00:00|2017.6|2016.8|2017.3|2016.5|2020.8|2020|2015.8|2015|7933
1682557200000|2023-04-27 01:00:00|2016.8|2016|2022.8|2022|2023.8|2023|2016.8|2016|3095
1682560800000|2023-04-27 02:00:00|2023.3|2022.5|2026.3|2025.5|2026.8|2026|2022.8|2022|2660
1682564400000|2023-04-27 03:00:00|2026.8|2026|2024.8|2024|2028.3|2027.5|2023.3|2022.5|3946
1682568000000|2023-04-27 04:00:00|2025.3|2024.5|2031.3|2030.5|2031.3|2030.5|2025.3|2024.5|4083
1682571600000|2023-04-27 05:00:00|2030.8|2030|2031.8|2031|2033.3|2032.5|2029.3|2028.5|8298
1682575200000|2023-04-27 06:00:00|2032.3|2031.5|2031.5|2029.5|2032.8|2031.5|2029.3|2028|5608
1682578800000|2023-04-27 07:00:00|2031.8|2029.8|2035|2033.8|2035.5|2034.3|2029.5|2027.5|1045
1682582400000|2023-04-27 08:00:00|2034.5|2033.3|2039|2037.8|2039|2037.8|2033.5|2032.3|1499
1682586000000|2023-04-27 09:00:00|2039.3|2038.1|2038|2036.8|2039.5|2038.3|2037|2035.8|899
1682589600000|2023-04-27 10:00:00|2037.5|2036.3|2037|2035.8|2038|2036.8|2036|2034.8|558
1682593200000|2023-04-27 11:00:00|2036.5|2035.3|2036.5|2035.3|2037|2035.8|2035|2033.8|543
1682596800000|2023-04-27 12:00:00|2036.8|2035.6|2041|2039.8|2041|2039.8|2036.5|2035.3|1248
1682600400000|2023-04-27 13:00:00|2041.5|2040.3|2044|2042.8|2045.5|2044.3|2040.5|2039.3|2161
1682604000000|2023-04-27 14:00:00|2044.3|2043.1|2044|2042.8|2047|2045.8|2043|2041.8|2103
1682607600000|2023-04-27 15:00:00|2044.5|2043.3|2046|2044.8|2046.5|2045.3|2041.5|2040.3|1309
1682611200000|2023-04-27 16:00:00|2046.5|2045.3|2047.5|2046.3|2049|2047.8|2046|2044.8|1100
1682614800000|2023-04-27 17:00:00|2048|2046.8|2050.5|2049.3|2051|2049.8|2047.5|2046.3|711
1682618400000|2023-04-27 18:00:00|2050.3|2049.1|2052.5|2051.3|2052.5|2051.3|2050|2048.8|1557
1682622000000|2023-04-27 19:00:00|2052|2050.8|2054|2052.8|2054.5|2053.3|2051|2049.8|1307
1682625600000|2023-04-27 20:00:00|2053.5|2052.3|2054.8|2052.8|2056.8|2055.6|2053|2051.8|711
1682629200000|2023-04-27 21:00:00|2054.9|2052.9|2052.6|2050.6|2055.3|2053.3|2052.5|2050.5|12
1682632800000|2023-04-27 22:00:00|2052.7|2050.7|2052.4|2050.4|2052.7|2050.7|2051.4|2049.4|0
1682636400000|2023-04-27 23:00:00|2052.6|2050.6|2053.5|2052.3|2054|2052.8|2050.8|2048.8|1900
1682640000000|2023-04-28 00:00:00|2053.3|2052.5|2045.3|2044.5|2055.8|2055|2043.8|2043|16121
1682643600000|2023-04-28 01:00:00|2045.8|2045|2048.3|2047.5|2051.8|2051|2038.8|2038|13243
1682647200000|2023-04-28 02:00:00|2047.8|2047|2048.3|2047.5|2050.3|2049.5|2045.8|2045|5016
1682650800000|2023-04-28 03:00:00|2047.8|2047|2042.8|2042|2047.8|2047|2041.3|2040.5|3848
1682654400000|2023-04-28 04:00:00|2042.6|2041.8|2047.8|2047|2052.6|2051.8|2039.6|2038.8|12124
1682658000000|2023-04-28 05:00:00|2047.6|2046.8|2057.3|2056.5|2057.8|2057|2046.8|2046|12761
1682661600000|2023-04-28 06:00:00|2057.8|2057|2063|2061|2064.3|2062.3|2056.8|2054.8|7476
1682665200000|2023-04-28 07:00:00|2063.2|2061.2|2056.5|2055.3|2064.4|2062.4|2056|2054.8|2163
1682668800000|2023-04-28 08:00:00|2056.3|2055.1|2049.8|2048.6|2056.5|2055.3|2048|2046.8|2541
1682672400000|2023-04-28 09:00:00|2050|2048.8|2055|2053.8|2056|2054.8|2047|2045.8|1124
1682676000000|2023-04-28 10:00:00|2055.5|2054.3|2054.5|2053.3|2056|2054.8|2052.5|2051.3|728
1682679600000|2023-04-28 11:00:00|2054|2052.8|2056.5|2055.3|2058|2056.8|2054|2052.8|399
1682683200000|2023-04-28 12:00:00|2056.3|2055.1|2058|2056.8|2058.5|2057.3|2055.5|2054.3|533
1682686800000|2023-04-28 13:00:00|2058.5|2057.3|2064.3|2063.1|2065|2063.8|2057.5|2056.3|1479
1682690400000|2023-04-28 14:00:00|2064|2062.8|2060.5|2059.3|2069.8|2068.6|2059.5|2058.3|2448
1682694000000|2023-04-28 15:00:00|2060.3|2059.1|2065|2063.8|2066|2064.8|2056.3|2055.1|2005
1682697600000|2023-04-28 16:00:00|2065.5|2064.3|2068.3|2067.1|2068.5|2067.3|2064|2062.8|1083
1682701200000|2023-04-28 17:00:00|2068|2066.8|2070.5|2069.3|2071|2069.8|2066.5|2065.3|889
1682704800000|2023-04-28 18:00:00|2070.8|2069.6|2072.8|2071.6|2073|2071.8|2068.5|2067.3|1052
1682708400000|2023-04-28 19:00:00|2072.5|2071.3|2075.5|2074.3|2075.5|2074.3|2070|2068.8|1522
1682712000000|2023-04-28 20:00:00|2075|2073.8|2077.1|2075.1|2077.5|2076.3|2075|2073.8|441
1682892000000|2023-04-30 22:00:00|2076.8|2074.8|2074.8|2072.8|2077.9|2075.9|2074.5|2072.5|0
1682895600000|2023-04-30 23:00:00|2074.9|2072.9|2073|2071.8|2077.3|2075.3|2072|2070.8|2153
1682899200000|2023-05-01 00:00:00|2072.8|2072|2073.8|2073|2077.8|2077|2069.3|2068.5|12456
1682902800000|2023-05-01 01:00:00|2073.3|2072.5|2070.8|2070|2073.8|2073|2068.8|2068|5142
1682906400000|2023-05-01 02:00:00|2070.3|2069.5|2073.8|2073|2074.8|2074|2070.3|2069.5|1836
1682910000000|2023-05-01 03:00:00|2074.3|2073.5|2076.6|2075.8|2076.8|2076|2073.8|2073|3491
1682913600000|2023-05-01 04:00:00|2076.8|2076|2076.3|2075.5|2077.8|2077|2074.8|2074|3830
1682917200000|2023-05-01 05:00:00|2075.8|2075|2079.3|2078.5|2079.8|2079|2075.3|2074.5|7680
1682920800000|2023-05-01 06:00:00|2078.8|2078|2081.1|2079.1|2082.4|2080.4|2078.3|2077.5|3540
1682924400000|2023-05-01 07:00:00|2080.8|2078.8|2081|2079.8|2083.2|2081.2|2079.5|2078.3|880
1682928000000|2023-05-01 08:00:00|2081.5|2080.3|2079|2077.8|2081.5|2080.3|2079|2077.8|371
1682931600000|2023-05-01 09:00:00|2079.5|2078.3|2079|2077.8|2081|2079.8|2078.5|2077.3|186
1682935200000|2023-05-01 10:00:00|2078.8|2077.6|2077.5|2076.3|2079|2077.8|2076|2074.8|291
1682938800000|2023-05-01 11:00:00|2077.3|2076.1|2077.5|2076.3|2078|2076.8|2077|2075.8|57
1682942400000|2023-05-01 12:00:00|2078|2076.8|2079|2077.8|2079.3|2078.1|2077|2075.8|253
1682946000000|2023-05-01 13:00:00|2078.5|2077.3|2083.5|2082.3|2084.5|2083.3|2078.5|2077.3|950
1682949600000|2023-05-01 14:00:00|2083.3|2082.1|2085|2083.8|2087|2085.8|2081.5|2080.3|1795
1682953200000|2023-05-01 15:00:00|2085.5|2084.3|2086|2084.8|2087|2085.8|2082.5|2081.3|1257
1682956800000|2023-05-01 16:00:00|2086.3|2085.1|2090|2088.8|2090.5|2089.3|2086|2084.8|674
1682960400000|2023-05-01 17:00:00|2089.5|2088.3|2089.5|2088.3|2091|2089.8|2089|2087.8|742
1682964000000|2023-05-01 18:00:00|2090|2088.8|2090|2088.8|2090.5|2089.3|2087.5|2086.3|753
1682967600000|2023-05-01 19:00:00|2090.3|2089.1|2090.5|2089.3|2092|2090.8|2087|2085.8|1002
1682971200000|2023-05-01 20:00:00|2090|2088.8|2087|2085|2090.5|2089.3|2086.7|2084.7|210
1682974800000|2023-05-01 21:00:00|2087.1|2085.1|2087|2085|2087.3|2085.3|2087|2085|6
1682978400000|2023-05-01 22:00:00|2087.1|2085.1|2085.6|2083.6|2087.1|2085.1|2085.4|2083.4|0
1682982000000|2023-05-01 23:00:00|2085.5|2083.5|2084|2082.8|2087|2085.8|2084|2082.8|1832
1682985600000|2023-05-02 00:00:00|2083.8|2083|2072.8|2072|2085.3|2084.5|2071.6|2070.8|10462
1682989200000|2023-05-02 01:00:00|2073.3|2072.5|2071.8|2071|2075.3|2074.5|2069.3|2068.5|6166
1682992800000|2023-05-02 02:00:00|2071.3|2070.5|2070.8|2070|2071.8|2071|2070.3|2069.5|2330
1682996400000|2023-05-02 03:00:00|2071.3|2070.5|2076.3|2075.5|2076.3|2075.5|2070.8|2070|4552
1683000000000|2023-05-02 04:00:00|2076.8|2076|2077.3|2076.5|2078.8|2078|2074.3|2073.5|5322
1683003600000|2023-05-02 05:00:00|2076.8|2076|2075.3|2074.5|2077.3|2076.5|2074.8|2074|6731
1683007200000|2023-05-02 06:00:00|2075.8|2075|2076.6|2074.6|2077.3|2075.5|2074.8|2073.2|4139
1683010800000|2023-05-02 07:00:00|2076.3|2074.3|2076|2074.8|2079.5|2077.5|2075.6|2073.6|1662
1683014400000|2023-05-02 08:00:00|2075.8|2074.6|2074|2072.8|2076|2074.8|2072.5|2071.3|1700
1683018000000|2023-05-02 09:00:00|2073.8|2072.6|2072|2070.8|2075|2073.8|2071|2069.8|966
1683021600000|2023-05-02 10:00:00|2071.5|2070.3|2074|2072.8|2074|2072.8|2070|2068.8|700
1683025200000|2023-05-02 11:00:00|2074.5|2073.3|2071|2069.8|2074.5|2073.3|2070|2068.8|917
1683028800000|2023-05-02 12:00:00|2070.5|2069.3|2068.5|2067.3|2070.5|2069.3|2067.5|2066.3|587
1683032400000|2023-05-02 13:00:00|2068.8|2067.6|2065.5|2064.3|2069.5|2068.3|2064|2062.8|1690
1683036000000|2023-05-02 14:00:00|2065.8|2064.6|2048|2046.8|2066|2064.8|2048|2046.8|5290
1683039600000|2023-05-02 15:00:00|2047.5|2046.3|2049|2047.8|2052|2050.8|2044.5|2043.3|2253
1683043200000|2023-05-02 16:00:00|2048.5|2047.3|2053|2051.8|2053.5|2052.3|2047|2045.8|1101
1683046800000|2023-05-02 17:00:00|2053.5|2052.3|2058|2056.8|2059|2057.8|2051.5|2050.3|690
1683050400000|2023-05-02 18:00:00|2057.8|2056.6|2058|2056.8|2058.5|2057.3|2053.5|2052.3|640
1683054000000|2023-05-02 19:00:00|2058.5|2057.3|2059|2057.8|2060.5|2059.3|2056|2054.8|1118
1683057600000|2023-05-02 20:00:00|2059.5|2058.3|2055.3|2053.3|2059.5|2058.3|2054.5|2053.2|878
1683061200000|2023-05-02 21:00:00|2055.4|2053.4|2055|2053|2055.4|2053.4|2054.9|2052.9|7
1683064800000|2023-05-02 22:00:00|2055.3|2053.3|2054.8|2052.8|2055.3|2053.3|2053.6|2051.6|0
1683068400000|2023-05-02 23:00:00|2054.9|2052.9|2055|2053.8|2056.5|2055.3|2053.5|2051.5|158
1683072000000|2023-05-03 00:00:00|2054.8|2054|2059.3|2058.5|2059.3|2058.5|2052.3|2051.5|1641
1683075600000|2023-05-03 01:00:00|2059.8|2059|2060.8|2060|2062.3|2061.5|2059.3|2058.5|1443
1683079200000|2023-05-03 02:00:00|2061.1|2060.3|2060.3|2059.5|2061.3|2060.5|2059.8|2059|512
1683082800000|2023-05-03 03:00:00|2059.8|2059|2059.8|2059|2059.8|2059|2058.8|2058|83
1683086400000|2023-05-03 04:00:00|2059.3|2058.5|2060.8|2060|2061.3|2060.5|2059.3|2058.5|414
1683090000000|2023-05-03 05:00:00|2061.3|2060.5|2058.3|2057.5|2061.8|2061|2056.8|2056|278
1683093600000|2023-05-03 06:00:00|2057.8|2057|2058.3|2056.3|2059.7|2058|2057.3|2056|227
1683097200000|2023-05-03 07:00:00|2058.2|2056.2|2058.5|2057.3|2060|2058.8|2055.9|2053.9|200
1683100800000|2023-05-03 08:00:00|2059|2057.8|2055|2053.8|2059.5|2058.3|2052.5|2051.3|320
1683104400000|2023-05-03 09:00:00|2055.3|2054.1|2055.5|2054.3|2056.5|2055.3|2054|2052.8|84
1683108000000|2023-05-03 10:00:00|2056|2054.8|2055.5|2054.3|2056.5|2055.3|2053.5|2052.3|153
1683111600000|2023-05-03 11:00:00|2055.8|2054.6|2055|2053.8|2057.5|2056.3|2054.8|2053.6|223
1683115200000|2023-05-03 12:00:00|2055.5|2054.3|2053.5|2052.3|2059.5|2058.3|2053|2051.8|841
1683118800000|2023-05-03 13:00:00|2053.8|2052.6|2055|2053.8|2056|2054.8|2049.5|2048.3|1003
1683122400000|2023-05-03 14:00:00|2055.5|2054.3|2053|2051.8|2056.5|2055.3|2051.5|2050.3|682
1683126000000|2023-05-03 15:00:00|2053.5|2052.3|2056.8|2055.6|2057|2055.8|2050|2048.8|580
1683129600000|2023-05-03 16:00:00|2057|2055.8|2061.5|2060.3|2062|2060.8|2055.8|2054.6|319
1683133200000|2023-05-03 17:00:00|2061|2059.8|2056.5|2055.3|2062|2060.8|2056.5|2055.3|233
1683136800000|2023-05-03 18:00:00|2054|2052.8|2063.5|2062.3|2068.3|2067.1|2054|2052.8|1007
1683140400000|2023-05-03 19:00:00|2063.8|2062.6|2048.3|2047.1|2066.3|2065.1|2048|2046.8|810
1683144000000|2023-05-03 20:00:00|2048|2046.8|2044.8|2042.8|2051.5|2050.3|2043.6|2041.6|154
1683147600000|2023-05-03 21:00:00|2044.9|2042.9|2042.7|2040.7|2045.2|2043.2|2042.7|2040.7|3
1683151200000|2023-05-03 22:00:00|2041.5|2039.5|2038.5|2036.5|2042.9|2040.9|2035.3|2033.3|0
1683154800000|2023-05-03 23:00:00|2038.6|2036.6|2040.5|2039.3|2044.3|2043.1|2037.1|2035.1|300
1683158400000|2023-05-04 00:00:00|2040.3|2039.5|2042.1|2041.3|2043.8|2043|2039.8|2039|3406
1683162000000|2023-05-04 01:00:00|2041.8|2041|2042.8|2042|2043.8|2043|2040.8|2040|1763
1683165600000|2023-05-04 02:00:00|2042.6|2041.8|2045.8|2045|2046.3|2045.5|2042.3|2041.5|1205
1683169200000|2023-05-04 03:00:00|2046.1|2045.3|2045.3|2044.5|2046.8|2046|2044.8|2044|207
1683172800000|2023-05-04 04:00:00|2044.8|2044|2046.3|2045.5|2046.3|2045.5|2042.8|2042|144
1683176400000|2023-05-04 05:00:00|2045.8|2045|2046.8|2046|2047.8|2047|2043.8|2043|333
1683180000000|2023-05-04 06:00:00|2047.3|2046.5|2045.7|2043.7|2047.8|2047|2043.1|2041.1|174
1683183600000|2023-05-04 07:00:00|2045.5|2043.5|2044.5|2043.3|2046.5|2045.3|2040.4|2038.4|328
1683187200000|2023-05-04 08:00:00|2044.8|2043.6|2041.5|2040.3|2045|2043.8|2040.5|2039.3|517
1683190800000|2023-05-04 09:00:00|2042|2040.8|2042|2040.8|2044|2042.8|2041|2039.8|265
1683194400000|2023-05-04 10:00:00|2041.8|2040.6|2039.5|2038.3|2043.5|2042.3|2038.5|2037.3|342
1683198000000|2023-05-04 11:00:00|2039.8|2038.6|2039.5|2038.3|2040.5|2039.3|2038.5|2037.3|197
1683201600000|2023-05-04 12:00:00|2039.8|2038.6|2042|2040.8|2043|2041.8|2038|2036.8|528
1683205200000|2023-05-04 13:00:00|2042.3|2041.1|2042.5|2041.3|2045|2043.8|2038|2036.8|791
1683208800000|2023-05-04 14:00:00|2042.3|2041.1|2038|2036.8|2043|2041.8|2036.5|2035.3|1426
1683212400000|2023-05-04 15:00:00|2037.5|2036.3|2037.8|2036.6|2042.5|2041.3|2036.5|2035.3|441
1683216000000|2023-05-04 16:00:00|2037.5|2036.3|2041|2039.8|2041|2039.8|2034.5|2033.3|866
1683219600000|2023-05-04 17:00:00|2040.8|2039.6|2042.5|2041.3|2045|2043.8|2040|2038.8|218
1683223200000|2023-05-04 18:00:00|2043|2041.8|2041.5|2040.3|2043.5|2042.3|2039|2037.8|238
1683226800000|2023-05-04 19:00:00|2041.8|2040.6|2039.8|2038.6|2044.5|2043.3|2039|2037.8|567
1683230400000|2023-05-04 20:00:00|2040|2038.8|2039|2037|2041|2039.8|2038|2036.7|102
1683234000000|2023-05-04 21:00:00|2039.1|2037.1|2039.9|2037.9|2040.2|2038.2|2038.7|2036.7|2
1683237600000|2023-05-04 22:00:00|2040.1|2038.1|2042.9|2040.9|2042.9|2040.9|2039.2|2037.2|0
1683241200000|2023-05-04 23:00:00|2043|2041|2044.5|2043.3|2044.5|2043.3|2041.5|2039.9|56
1683244800000|2023-05-05 00:00:00|2044.3|2043.5|2046.8|2046|2048.3|2047.5|2043.8|2043|414
1683248400000|2023-05-05 01:00:00|2046.3|2045.5|2047.3|2046.5|2048.3|2047.5|2046.3|2045.5|247
1683252000000|2023-05-05 02:00:00|2046.8|2046|2048.9|2048.1|2049.4|2048.6|2046.8|2046|216
1683255600000|2023-05-05 03:00:00|2048.4|2047.6|2049.9|2049.1|2049.9|2049.1|2048.4|2047.6|154
1683259200000|2023-05-05 04:00:00|2049.4|2048.6|2048.9|2048.1|2049.4|2048.6|2048.9|2048.1|84
1683262800000|2023-05-05 05:00:00|2048.4|2047.6|2049.9|2049.1|2050.4|2049.6|2046.4|2045.6|457
1683266400000|2023-05-05 06:00:00|2050.4|2049.6|2052.9|2050.9|2052.9|2050.9|2048.4|2047.6|189
1683270000000|2023-05-05 07:00:00|2052.8|2050.8|2048.6|2047.4|2054.1|2052.1|2048.6|2047.4|295
1683273600000|2023-05-05 08:00:00|2049.1|2047.9|2050.6|2049.4|2051.6|2050.4|2046.1|2044.9|225
1683277200000|2023-05-05 09:00:00|2051.1|2049.9|2051.6|2050.4|2051.6|2050.4|2048.6|2047.4|153
1683280800000|2023-05-05 10:00:00|2051.8|2050.6|2054.6|2053.4|2054.6|2053.4|2051.1|2049.9|192
1683284400000|2023-05-05 11:00:00|2054.1|2052.9|2057.1|2055.9|2057.3|2056.1|2054.1|2052.9|283
1683288000000|2023-05-05 12:00:00|2056.6|2055.4|2058.1|2056.9|2062.6|2061.4|2055.6|2054.4|978
1683291600000|2023-05-05 13:00:00|2058.3|2057.1|2062.3|2061.1|2064.6|2063.4|2058.1|2056.9|535
1683295200000|2023-05-05 14:00:00|2062.6|2061.4|2069.6|2068.4|2069.6|2068.4|2061.1|2059.9|751
1683298800000|2023-05-05 15:00:00|2069.8|2068.6|2070.3|2069.1|2071.6|2070.4|2068.1|2066.9|475
1683302400000|2023-05-05 16:00:00|2070.6|2069.4|2070.1|2068.9|2070.6|2069.4|2068.1|2066.9|161
1683306000000|2023-05-05 17:00:00|2070.6|2069.4|2072.8|2071.6|2072.8|2071.6|2069.6|2068.4|154
1683309600000|2023-05-05 18:00:00|2073.1|2071.9|2076.6|2075.4|2077.6|2076.4|2072.6|2071.4|267
1683313200000|2023-05-05 19:00:00|2076.3|2075.1|2076.1|2074.9|2077.6|2076.4|2074.6|2073.4|348
1683316800000|2023-05-05 20:00:00|2075.8|2074.6|2074.6|2072.6|2076.1|2074.9|2072.1|2070.9|95
1683496800000|2023-05-07 22:00:00|2075.4|2073.4|2076.1|2074.1|2076.1|2074.1|2075.3|2073.3|0
1683500400000|2023-05-07 23:00:00|2075.8|2073.8|2075.1|2073.9|2076|2074.4|2072.1|2070.8|2568
1683504000000|2023-05-08 00:00:00|2074.9|2074.1|2073.4|2072.6|2080.9|2080.1|2070.1|2069.3|14220
1683507600000|2023-05-08 01:00:00|2073.9|2073.1|2070.4|2069.6|2074.4|2073.6|2069.9|2069.1|5684
1683511200000|2023-05-08 02:00:00|2070.9|2070.1|2071.4|2070.6|2071.9|2071.1|2068.9|2068.1|2614
1683514800000|2023-05-08 03:00:00|2071.9|2071.1|2070.4|2069.6|2073.9|2073.1|2070.4|2069.6|2848
1683518400000|2023-05-08 04:00:00|2070.9|2070.1|2071.4|2070.6|2072.4|2071.6|2070.4|2069.6|3084
1683522000000|2023-05-08 05:00:00|2071.9|2071.1|2071.9|2071.1|2073.4|2072.6|2070.4|2069.6|6996
1683525600000|2023-05-08 06:00:00|2072.1|2071.3|2073.5|2071.5|2073.7|2072.6|2071.3|2069.3|3773
1683529200000|2023-05-08 07:00:00|2073.6|2071.6|2075.1|2073.9|2077.2|2075.4|2073.5|2071.5|1024
1683532800000|2023-05-08 08:00:00|2075.6|2074.4|2074.6|2073.4|2076.6|2075.4|2074.6|2073.4|560
1683536400000|2023-05-08 09:00:00|2075.1|2073.9|2076.6|2075.4|2076.6|2075.4|2074.6|2073.4|604
1683540000000|2023-05-08 10:00:00|2076.3|2075.1|2077.1|2075.9|2077.3|2076.1|2076.1|2074.9|752
1683543600000|2023-05-08 11:00:00|2077.6|2076.4|2078.6|2077.4|2079.1|2077.9|2077.6|2076.4|877
1683547200000|2023-05-08 12:00:00|2079.1|2077.9|2078.1|2076.9|2080.1|2078.9|2077.1|2075.9|626
1683550800000|2023-05-08 13:00:00|2077.8|2076.6|2073.6|2072.4|2078.1|2076.9|2071.6|2070.4|1156
1683554400000|2023-05-08 14:00:00|2073.8|2072.6|2075.6|2074.4|2076.6|2075.4|2072.6|2071.4|1160
1683558000000|2023-05-08 15:00:00|2075.8|2074.6|2074.1|2072.9|2076.1|2074.9|2073.1|2071.9|698
1683561600000|2023-05-08 16:00:00|2074.6|2073.4|2074.1|2072.9|2074.6|2073.4|2072.6|2071.4|320
1683565200000|2023-05-08 17:00:00|2073.8|2072.6|2076.6|2075.4|2077.1|2075.9|2073.6|2072.4|276
1683568800000|2023-05-08 18:00:00|2077.1|2075.9|2078.6|2077.4|2079.1|2077.9|2072.6|2071.4|492
1683572400000|2023-05-08 19:00:00|2078.1|2076.9|2078.6|2077.4|2078.6|2077.4|2076.6|2075.4|388
1683576000000|2023-05-08 20:00:00|2078.1|2076.9|2077.8|2075.8|2078.6|2077.4|2076.6|2075.4|143
1683579600000|2023-05-08 21:00:00|2077.7|2075.7|2078|2076|2078.4|2076.4|2077.6|2075.6|6
1683583200000|2023-05-08 22:00:00|2077.6|2075.6|2077.6|2075.6|2078.4|2076.4|2077.3|2075.3|0
1683586800000|2023-05-08 23:00:00|2077.9|2075.9|2078.6|2077.4|2079.1|2077.9|2077.1|2075.1|824
1683590400000|2023-05-09 00:00:00|2078.4|2077.6|2082.4|2081.6|2084.9|2084.1|2076.4|2075.6|8605
1683594000000|2023-05-09 01:00:00|2081.9|2081.1|2089.4|2088.6|2089.4|2088.6|2081.9|2081.1|5103
1683597600000|2023-05-09 02:00:00|2088.9|2088.1|2094.4|2093.6|2094.4|2093.6|2088.9|2088.1|4632
1683601200000|2023-05-09 03:00:00|2093.9|2093.1|2094.9|2094.1|2094.9|2094.1|2092.9|2092.1|3796
1683604800000|2023-05-09 04:00:00|2094.4|2093.6|2096.4|2095.6|2097.4|2096.6|2093.9|2093.1|5869
1683608400000|2023-05-09 05:00:00|2096.9|2096.1|2097.9|2097.1|2098.4|2097.6|2096.4|2095.6|10058
1683612000000|2023-05-09 06:00:00|2097.4|2096.6|2096.9|2094.9|2100.4|2099.1|2096.6|2094.6|5492
1683615600000|2023-05-09 07:00:00|2097.1|2095.1|2093.1|2091.9|2097.6|2095.9|2093.1|2091.9|1401
1683619200000|2023-05-09 08:00:00|2093.3|2092.1|2091.6|2090.4|2094.6|2093.4|2090.6|2089.4|1228
1683622800000|2023-05-09 09:00:00|2091.8|2090.6|2091.3|2090.1|2093.6|2092.4|2090.6|2089.4|723
1683626400000|2023-05-09 10:00:00|2091.6|2090.4|2090.6|2089.4|2092.1|2090.9|2090.6|2089.4|556
1683630000000|2023-05-09 11:00:00|2091.1|2089.9|2092.1|2090.9|2092.6|2091.4|2090.1|2088.9|672
1683633600000|2023-05-09 12:00:00|2092.3|2091.1|2093.1|2091.9|2095.1|2093.9|2092.1|2090.9|864
1683637200000|2023-05-09 13:00:00|2093.6|2092.4|2095.1|2093.9|2096.6|2095.4|2093.1|2091.9|1515
1683640800000|2023-05-09 14:00:00|2095.3|2094.1|2096.1|2094.9|2096.6|2095.4|2091.6|2090.4|2005
1683644400000|2023-05-09 15:00:00|2096.6|2095.4|2097.8|2096.6|2099.1|2097.9|2095.1|2093.9|1633
1683648000000|2023-05-09 16:00:00|2097.6|2096.4|2100.1|2098.9|2100.1|2098.9|2097.1|2095.9|1289
1683651600000|2023-05-09 17:00:00|2099.6|2098.4|2101.6|2100.4|2101.6|2100.4|2098.6|2097.4|1120
1683655200000|2023-05-09 18:00:00|2102.1|2100.9|2101.1|2099.9|2102.6|2101.4|2100.6|2099.4|1766
1683658800000|2023-05-09 19:00:00|2101.3|2100.1|2101.1|2099.9|2102.6|2101.4|2100.6|2099.4|2233
1683662400000|2023-05-09 20:00:00|2100.8|2099.6|2100.1|2098.1|2101.6|2100.4|2099.8|2097.8|172
1683666000000|2023-05-09 21:00:00|2100|2098|2100|2098|2100.1|2098.1|2099.6|2097.6|28
1683669600000|2023-05-09 22:00:00|2099.7|2097.7|2098.5|2096.5|2099.8|2097.8|2097.5|2095.5|0
1683673200000|2023-05-09 23:00:00|2098.4|2096.4|2100.6|2099.4|2101.1|2099.9|2097.8|2095.8|971
1683676800000|2023-05-10 00:00:00|2100.4|2099.6|2091.4|2090.6|2100.4|2099.6|2088.1|2087.3|9474
1683680400000|2023-05-10 01:00:00|2091.9|2091.1|2087.4|2086.6|2092.9|2092.1|2087.1|2086.3|4216
1683684000000|2023-05-10 02:00:00|2087.9|2087.1|2087.4|2086.6|2088.4|2087.6|2084.9|2084.1|3472
1683687600000|2023-05-10 03:00:00|2087.9|2087.1|2084.9|2084.1|2087.9|2087.1|2084.4|2083.6|2725
1683691200000|2023-05-10 04:00:00|2085.4|2084.6|2090.4|2089.6|2090.4|2089.6|2084.6|2083.8|3646
1683694800000|2023-05-10 05:00:00|2089.9|2089.1|2086.9|2086.1|2089.9|2089.1|2083.9|2083.1|8181
1683698400000|2023-05-10 06:00:00|2086.4|2085.6|2088.6|2086.6|2089.8|2088.1|2086.4|2085.6|3064
1683702000000|2023-05-10 07:00:00|2088.9|2086.9|2080.6|2079.4|2090.2|2088.2|2080.6|2079.4|1343
1683705600000|2023-05-10 08:00:00|2080.3|2079.1|2082.1|2080.9|2083.1|2081.9|2078.6|2077.4|1140
1683709200000|2023-05-10 09:00:00|2081.6|2080.4|2082.1|2080.9|2083.1|2081.9|2081.1|2079.9|587
1683712800000|2023-05-10 10:00:00|2081.6|2080.4|2082.6|2081.4|2082.6|2081.4|2081.1|2079.9|603
1683716400000|2023-05-10 11:00:00|2082.1|2080.9|2082.6|2081.4|2084.6|2083.4|2082.1|2080.9|947
1683720000000|2023-05-10 12:00:00|2082.1|2080.9|2088.1|2086.9|2089.1|2087.9|2081.8|2080.6|2880
1683723600000|2023-05-10 13:00:00|2087.8|2086.6|2078.6|2077.4|2091.1|2089.9|2073.6|2072.4|3187
1683727200000|2023-05-10 14:00:00|2079.1|2077.9|2075.1|2073.9|2082.6|2081.4|2073.3|2072.1|2144
1683730800000|2023-05-10 15:00:00|2075.3|2074.1|2078.6|2077.4|2079.6|2078.4|2075.1|2073.9|1367
1683734400000|2023-05-10 16:00:00|2078.3|2077.1|2074.1|2072.9|2078.6|2077.4|2073.1|2071.9|673
1683738000000|2023-05-10 17:00:00|2073.8|2072.6|2071.1|2069.9|2074.1|2072.9|2067.1|2065.9|1196
1683741600000|2023-05-10 18:00:00|2071.6|2070.4|2074.6|2073.4|2075.6|2074.4|2071.1|2069.9|631
1683745200000|2023-05-10 19:00:00|2074.8|2073.6|2078.1|2076.9|2079.6|2078.4|2074.6|2073.4|1392
1683748800000|2023-05-10 20:00:00|2078.6|2077.4|2078.8|2076.8|2079.2|2077.9|2077.3|2076.1|194
1683752400000|2023-05-10 21:00:00|2078.7|2076.7|2078.4|2076.4|2078.9|2076.9|2078.1|2076.1|8
1683756000000|2023-05-10 22:00:00|2078.6|2076.6|2077.9|2075.9|2078.7|2076.7|2077.5|2075.5|0
1683759600000|2023-05-10 23:00:00|2077.7|2075.7|2080.6|2079.4|2081.1|2079.9|2076.5|2074.5|1403
1683763200000|2023-05-11 00:00:00|2080.4|2079.6|2084.4|2083.6|2086.4|2085.6|2079.4|2078.6|13024
1683766800000|2023-05-11 01:00:00|2083.9|2083.1|2079.4|2078.6|2084.4|2083.6|2079.4|2078.6|6253
1683770400000|2023-05-11 02:00:00|2079.9|2079.1|2080.4|2079.6|2080.9|2080.1|2078.4|2077.6|2163
1683774000000|2023-05-11 03:00:00|2080.9|2080.1|2081.9|2081.1|2082.9|2082.1|2080.9|2080.1|2591
1683777600000|2023-05-11 04:00:00|2081.4|2080.6|2082.4|2081.6|2084.6|2083.8|2080.9|2080.1|2092
1683781200000|2023-05-11 05:00:00|2081.9|2081.1|2083.9|2083.1|2083.9|2083.1|2080.9|2080.1|4642
1683784800000|2023-05-11 06:00:00|2083.4|2082.6|2082.4|2080.4|2084.9|2084.1|2081.4|2079.4|3359
1683788400000|2023-05-11 07:00:00|2082.1|2080.1|2086.6|2085.4|2088.1|2086.9|2081.9|2079.9|1624
1683792000000|2023-05-11 08:00:00|2086.8|2085.6|2088.1|2086.9|2089.1|2087.9|2086.6|2085.4|936
1683795600000|2023-05-11 09:00:00|2088.3|2087.1|2089.6|2088.4|2091.1|2089.9|2087.1|2085.9|1205
1683799200000|2023-05-11 10:00:00|2089.1|2087.9|2088.6|2087.4|2089.6|2088.4|2087.6|2086.4|376
1683802800000|2023-05-11 11:00:00|2089.1|2087.9|2082.1|2080.9|2089.1|2087.9|2081.1|2079.9|1038
1683806400000|2023-05-11 12:00:00|2081.8|2080.6|2078.6|2077.4|2088.1|2086.9|2077.6|2076.4|1410
1683810000000|2023-05-11 13:00:00|2078.1|2076.9|2074.3|2073.1|2078.1|2076.9|2072.6|2071.4|2612
1683813600000|2023-05-11 14:00:00|2074.6|2073.4|2078.6|2077.4|2078.6|2077.4|2071.6|2070.4|1866
1683817200000|2023-05-11 15:00:00|2079.1|2077.9|2079.6|2078.4|2080.1|2078.9|2078.1|2076.9|1320
1683820800000|2023-05-11 16:00:00|2080.1|2078.9|2081.6|2080.4|2082.1|2080.9|2078.1|2076.9|678
1683824400000|2023-05-11 17:00:00|2081.1|2079.9|2080.1|2078.9|2082.1|2080.9|2077.6|2076.4|740
1683828000000|2023-05-11 18:00:00|2080.3|2079.1|2084.1|2082.9|2085.1|2083.9|2079.1|2077.9|677
1683831600000|2023-05-11 19:00:00|2084.6|2083.4|2085.3|2084.1|2086.1|2084.9|2082.6|2081.4|677
1683835200000|2023-05-11 20:00:00|2085.1|2083.9|2085.5|2083.5|2086.2|2084.6|2084.6|2083.2|126
1683838800000|2023-05-11 21:00:00|2085.4|2083.4|2085|2083|2085.5|2083.5|2085|2083|4
1683842400000|2023-05-11 22:00:00|2085.1|2083.1|2087.4|2085.4|2087.6|2085.6|2084.9|2082.9|0
1683846000000|2023-05-11 23:00:00|2087.6|2085.6|2085.1|2083.9|2089.1|2087.9|2085.1|2083.9|1739
1683849600000|2023-05-12 00:00:00|2084.9|2084.1|2091.4|2090.6|2093.4|2092.6|2083.9|2083.1|12899
1683853200000|2023-05-12 01:00:00|2091.9|2091.1|2094.3|2093.5|2099.4|2098.6|2090.4|2089.6|7854
1683856800000|2023-05-12 02:00:00|2093.8|2093|2098.8|2098|2098.8|2098|2093.3|2092.5|3548
1683860400000|2023-05-12 03:00:00|2099.1|2098.3|2095.3|2094.5|2099.1|2098.3|2095.3|2094.5|4219
1683864000000|2023-05-12 04:00:00|2094.8|2094|2095.3|2094.5|2095.3|2094.5|2091.8|2091|4074
1683867600000|2023-05-12 05:00:00|2094.8|2094|2098.8|2098|2099.3|2098.5|2094.3|2093.5|9944
1683871200000|2023-05-12 06:00:00|2098.6|2097.8|2098.5|2096.5|2099.2|2098|2095.8|2095|4868
1683874800000|2023-05-12 07:00:00|2098.4|2096.4|2102|2100.8|2103.5|2102.3|2097|2095|1177
1683878400000|2023-05-12 08:00:00|2101.5|2100.3|2107|2105.8|2107.5|2106.3|2100.5|2099.3|1128
1683882000000|2023-05-12 09:00:00|2106.8|2105.6|2105.5|2104.3|2108|2106.8|2105.5|2104.3|820
1683885600000|2023-05-12 10:00:00|2106|2104.8|2106.5|2105.3|2107.5|2106.3|2105|2103.8|782
1683889200000|2023-05-12 11:00:00|2107|2105.8|2108.5|2107.3|2108.5|2107.3|2106.5|2105.3|1069
1683892800000|2023-05-12 12:00:00|2109|2107.8|2107.5|2106.3|2109|2107.8|2107.5|2106.3|913
1683896400000|2023-05-12 13:00:00|2107|2105.8|2106.3|2105.1|2108.5|2107.3|2104|2102.8|1255
1683900000000|2023-05-12 14:00:00|2106|2104.8|2104.5|2103.3|2108.5|2107.3|2102.5|2101.3|2324
1683903600000|2023-05-12 15:00:00|2105|2103.8|2110|2108.8|2110|2108.8|2104|2102.8|1550
1683907200000|2023-05-12 16:00:00|2109.5|2108.3|2105|2103.8|2110|2108.8|2105|2103.8|1176
1683910800000|2023-05-12 17:00:00|2104.5|2103.3|2106|2104.8|2110|2108.8|2104|2102.8|1063
1683914400000|2023-05-12 18:00:00|2105.5|2104.3|2108.5|2107.3|2109|2107.8|2105|2103.8|1801
1683918000000|2023-05-12 19:00:00|2108|2106.8|2112.5|2111.3|2112.5|2111.3|2107|2105.8|1664
1683921600000|2023-05-12 20:00:00|2112.3|2111.1|2111.6|2109.6|2112.3|2111.1|2111|2109.4|477
1684101600000|2023-05-14 22:00:00|2111.1|2109.1|2110.1|2108.1|2111.8|2109.8|2110.1|2108.1|0
1684105200000|2023-05-14 23:00:00|2110.3|2108.3|2108|2106.8|2113.2|2111.2|2108|2106.8|1433
1684108800000|2023-05-15 00:00:00|2107.8|2107|2106.3|2105.5|2113.8|2113|2104.3|2103.5|14266
1684112400000|2023-05-15 01:00:00|2106.8|2106|2108.8|2108|2110.3|2109.5|2106.8|2106|7894
1684116000000|2023-05-15 02:00:00|2108.3|2107.5|2107.3|2106.5|2109.3|2108.5|2107.3|2106.5|2069
1684119600000|2023-05-15 03:00:00|2107.8|2107|2115.3|2114.5|2115.3|2114.5|2107.3|2106.5|4254
1684123200000|2023-05-15 04:00:00|2114.8|2114|2112.3|2111.5|2115.3|2114.5|2111.8|2111|4244
1684126800000|2023-05-15 05:00:00|2112.1|2111.3|2114.8|2114|2115.8|2115|2111.8|2111|7191
1684130400000|2023-05-15 06:00:00|2115.3|2114.5|2121.1|2119.1|2121.3|2119.3|2115.3|2114.5|4161
1684134000000|2023-05-15 07:00:00|2121|2119|2121.5|2120.3|2122.5|2121.3|2119.5|2118.3|1022
1684137600000|2023-05-15 08:00:00|2121.8|2120.6|2120.5|2119.3|2123|2121.8|2120.5|2119.3|1038
1684141200000|2023-05-15 09:00:00|2121|2119.8|2123|2121.8|2123.5|2122.3|2120.8|2119.6|1042
1684144800000|2023-05-15 10:00:00|2123.5|2122.3|2124|2122.8|2125|2123.8|2123|2121.8|594
1684148400000|2023-05-15 11:00:00|2123.5|2122.3|2123.5|2122.3|2124.5|2123.3|2122.3|2121.1|758
1684152000000|2023-05-15 12:00:00|2123.8|2122.6|2119.5|2118.3|2124.5|2123.3|2118.3|2117.1|885
1684155600000|2023-05-15 13:00:00|2119|2117.8|2120|2118.8|2121.5|2120.3|2118.5|2117.3|1541
1684159200000|2023-05-15 14:00:00|2120.5|2119.3|2125.8|2124.6|2127|2125.8|2119.5|2118.3|1579
1684162800000|2023-05-15 15:00:00|2125.5|2124.3|2126.5|2125.3|2127|2125.8|2124.5|2123.3|1398
1684166400000|2023-05-15 16:00:00|2126.3|2125.1|2130.5|2129.3|2131|2129.8|2125.3|2124.1|1231
1684170000000|2023-05-15 17:00:00|2130|2128.8|2129|2127.8|2132.5|2131.3|2127|2125.8|1188
1684173600000|2023-05-15 18:00:00|2129.3|2128.1|2131|2129.8|2132|2130.8|2129|2127.8|738
1684177200000|2023-05-15 19:00:00|2130.5|2129.3|2130|2128.8|2131|2129.8|2128.5|2127.3|660
1684180800000|2023-05-15 20:00:00|2130.5|2129.3|2129.9|2127.9|2130.6|2129.3|2129.6|2127.6|85
1684184400000|2023-05-15 21:00:00|2130|2128|2130.1|2128.1|2130.4|2128.4|2129.9|2127.9|3
1684188000000|2023-05-15 22:00:00|2129.7|2127.7|2129.3|2127.3|2130.2|2128.2|2129.1|2127.1|0
1684191600000|2023-05-15 23:00:00|2129.1|2127.1|2124.5|2123.3|2129.3|2127.3|2124|2122.8|2295
1684195200000|2023-05-16 00:00:00|2124.3|2123.5|2124.3|2123.5|2127.3|2126.5|2120.8|2120|12128
1684198800000|2023-05-16 01:00:00|2123.8|2123|2125.3|2124.5|2125.8|2125|2121.3|2120.5|6077
1684202400000|2023-05-16 02:00:00|2124.8|2124|2124.3|2123.5|2125.3|2124.5|2120.8|2120|3161
1684206000000|2023-05-16 03:00:00|2123.8|2123|2127.3|2126.5|2128.8|2128|2123.8|2123|5486
1684209600000|2023-05-16 04:00:00|2126.8|2126|2126.8|2126|2127.3|2126.5|2125.3|2124.5|4359
1684213200000|2023-05-16 05:00:00|2126.3|2125.5|2128.8|2128|2129.3|2128.5|2124.6|2123.8|9109
1684216800000|2023-05-16 06:00:00|2127.8|2127|2127.8|2125.8|2129.5|2128|2126.8|2125.5|4227
1684220400000|2023-05-16 07:00:00|2127.9|2125.9|2131|2129.8|2133.5|2132.3|2126.2|2124.2|1395
1684224000000|2023-05-16 08:00:00|2131.3|2130.1|2129.5|2128.3|2131.5|2130.3|2129|2127.8|963
1684227600000|2023-05-16 09:00:00|2129.8|2128.6|2131.5|2130.3|2131.5|2130.3|2127.8|2126.6|639
1684231200000|2023-05-16 10:00:00|2131.3|2130.1|2133.5|2132.3|2133.5|2132.3|2130|2128.8|910
1684234800000|2023-05-16 11:00:00|2133.3|2132.1|2133|2131.8|2134|2132.8|2132.5|2131.3|643
1684238400000|2023-05-16 12:00:00|2133.5|2132.3|2134|2132.8|2135|2133.8|2131.5|2130.3|756
1684242000000|2023-05-16 13:00:00|2133.8|2132.6|2133.5|2132.3|2138.5|2137.3|2132.5|2131.3|1520
1684245600000|2023-05-16 14:00:00|2134|2132.8|2134.5|2133.3|2135.5|2134.3|2130.5|2129.3|1640
1684249200000|2023-05-16 15:00:00|2135|2133.8|2137.5|2136.3|2137.5|2136.3|2133.5|2132.3|1386
1684252800000|2023-05-16 16:00:00|2137.3|2136.1|2135.3|2134.1|2137.5|2136.3|2134|2132.8|653
1684256400000|2023-05-16 17:00:00|2135.5|2134.3|2132.5|2131.3|2135.8|2134.6|2131.5|2130.3|346
1684260000000|2023-05-16 18:00:00|2132.8|2131.6|2132.5|2131.3|2133|2131.8|2130|2128.8|296
1684263600000|2023-05-16 19:00:00|2132.3|2131.1|2129|2127.8|2132.5|2131.3|2128|2126.8|720
1684267200000|2023-05-16 20:00:00|2128.5|2127.3|2129.4|2127.4|2130.5|2129.3|2128|2126.8|302
1684270800000|2023-05-16 21:00:00|2129.6|2127.6|2128.7|2126.7|2129.7|2127.7|2128.4|2126.4|4
1684274400000|2023-05-16 22:00:00|2129|2127|2128.4|2126.4|2129.4|2127.4|2127.5|2125.5|0
1684278000000|2023-05-16 23:00:00|2128.2|2126.2|2127.5|2126.3|2130.5|2129.3|2127|2125.2|2574
1684281600000|2023-05-17 00:00:00|2127.3|2126.5|2132.3|2131.5|2133.8|2133|2127.3|2126.5|13644
1684285200000|2023-05-17 01:00:00|2132.1|2131.3|2135.8|2135|2136.8|2136|2131.8|2131|8122
1684288800000|2023-05-17 02:00:00|2135.3|2134.5|2136.8|2136|2137.8|2137|2132.8|2132|4446
1684292400000|2023-05-17 03:00:00|2137.3|2136.5|2134.3|2133.5|2137.8|2137|2133.8|2133|4799
1684296000000|2023-05-17 04:00:00|2134.1|2133.3|2134.8|2134|2135.3|2134.5|2133.8|2133|3320
1684299600000|2023-05-17 05:00:00|2135.3|2134.5|2134.3|2133.5|2137.3|2136.5|2133.1|2132.3|8660
1684303200000|2023-05-17 06:00:00|2133.8|2133|2132.6|2130.6|2135.3|2134.5|2132.2|2130.2|4581
1684306800000|2023-05-17 07:00:00|2132.4|2130.4|2135.5|2134.3|2136|2134.8|2131|2129.5|977
1684310400000|2023-05-17 08:00:00|2135.3|2134.1|2142.5|2141.3|2144|2142.8|2135|2133.8|2605
1684314000000|2023-05-17 09:00:00|2143|2141.8|2143.5|2142.3|2143.5|2142.3|2140|2138.8|1353
1684317600000|2023-05-17 10:00:00|2143.3|2142.1|2144.8|2143.6|2145|2143.8|2142.5|2141.3|834
1684321200000|2023-05-17 11:00:00|2145|2143.8|2147.5|2146.3|2148|2146.8|2145|2143.8|1165
1684324800000|2023-05-17 12:00:00|2147|2145.8|2149.5|2148.3|2149.5|2148.3|2146|2144.8|1717
1684328400000|2023-05-17 13:00:00|2149.3|2148.1|2149.5|2148.3|2150|2148.8|2147|2145.8|1971
1684332000000|2023-05-17 14:00:00|2149.8|2148.6|2153.5|2152.3|2153.5|2152.3|2149.5|2148.3|2250
1684335600000|2023-05-17 15:00:00|2153.8|2152.6|2154|2152.8|2156.5|2155.3|2153|2151.8|1214
1684339200000|2023-05-17 16:00:00|2156|2154.8|2159.5|2158.3|2160|2158.8|2155.5|2154.3|2112
1684342800000|2023-05-17 17:00:00|2160|2158.8|2162.5|2161.3|2163|2161.8|2160|2158.8|659
1684346400000|2023-05-17 18:00:00|2162|2160.8|2160.5|2159.3|2162.5|2161.3|2160.3|2159.1|846
1684350000000|2023-05-17 19:00:00|2160.3|2159.1|2162.5|2161.3|2163|2161.8|2157.5|2156.3|1475
1684353600000|2023-05-17 20:00:00|2162|2160.8|2161.6|2159.6|2162|2160.8|2160|2158.8|166
1684357200000|2023-05-17 21:00:00|2161.5|2159.5|2161.9|2159.9|2162|2160|2161.3|2159.3|4
1684360800000|2023-05-17 22:00:00|2161.8|2159.8|2160.5|2158.5|2162.7|2160.7|2160.1|2158.1|0
1684364400000|2023-05-17 23:00:00|2160.2|2158.2|2159|2157.8|2162.3|2160.3|2156.5|2155.3|2248
1684368000000|2023-05-18 00:00:00|2158.8|2158|2149.3|2148.5|2163.3|2162.5|2149.3|2148.5|18580
1684371600000|2023-05-18 01:00:00|2149.6|2148.8|2150.8|2150|2155.3|2154.5|2147.3|2146.5|16029
1684375200000|2023-05-18 02:00:00|2151.3|2150.5|2159.3|2158.5|2159.8|2159|2150.8|2150|4395
1684378800000|2023-05-18 03:00:00|2159.1|2158.3|2158.8|2158|2160.8|2160|2157.3|2156.5|5331
1684382400000|2023-05-18 04:00:00|2159.1|2158.3|2157.8|2157|2159.8|2159|2156.8|2156|3952
1684386000000|2023-05-18 05:00:00|2157.3|2156.5|2159.8|2159|2160.8|2160|2157.3|2156.5|9656
1684389600000|2023-05-18 06:00:00|2159.3|2158.5|2157.7|2155.7|2159.3|2158.5|2156.8|2155.1|5258
1684393200000|2023-05-18 07:00:00|2157.9|2155.9|2173.5|2172.3|2174|2172.8|2157.9|2155.9|2856
1684396800000|2023-05-18 08:00:00|2174|2172.8|2173|2171.8|2178.5|2177.3|2172|2170.8|2826
1684400400000|2023-05-18 09:00:00|2172.5|2171.3|2172.5|2171.3|2173|2171.8|2170.5|2169.3|1603
1684404000000|2023-05-18 10:00:00|2173|2171.8|2174.5|2173.3|2175.5|2174.3|2171.5|2170.3|2116
1684407600000|2023-05-18 11:00:00|2175|2173.8|2175.3|2174.1|2176|2174.8|2173.5|2172.3|1376
1684411200000|2023-05-18 12:00:00|2175.5|2174.3|2175.5|2174.3|2178.5|2177.3|2173|2171.8|2052
1684414800000|2023-05-18 13:00:00|2175.3|2174.1|2170.5|2169.3|2175.5|2174.3|2169|2167.8|1724
1684418400000|2023-05-18 14:00:00|2170|2168.8|2169|2167.8|2171|2169.8|2166|2164.8|3150
1684422000000|2023-05-18 15:00:00|2169.5|2168.3|2166.5|2165.3|2171|2169.8|2166|2164.8|2314
1684425600000|2023-05-18 16:00:00|2166|2164.8|2164|2162.8|2166.5|2165.3|2162|2160.8|1630
1684429200000|2023-05-18 17:00:00|2164.5|2163.3|2164|2162.8|2167|2165.8|2162.5|2161.3|1640
1684432800000|2023-05-18 18:00:00|2163.5|2162.3|2168.5|2167.3|2169|2167.8|2163.5|2162.3|879
1684436400000|2023-05-18 19:00:00|2168.3|2167.1|2173.5|2172.3|2174|2172.8|2167|2165.8|1268
1684440000000|2023-05-18 20:00:00|2174|2172.8|2174.8|2172.8|2175.1|2173.3|2172.5|2171.3|549
1684443600000|2023-05-18 21:00:00|2174.9|2172.9|2175|2173|2175.3|2173.3|2174.9|2172.9|4
1684447200000|2023-05-18 22:00:00|2174.9|2172.9|2179.5|2177.5|2179.6|2177.6|2174.3|2172.3|0
1684450800000|2023-05-18 23:00:00|2179.7|2177.7|2168|2166.8|2179.8|2177.8|2168|2166.8|1870
1684454400000|2023-05-19 00:00:00|2168.3|2167.1|2162.3|2161.5|2172.3|2171.5|2160.3|2159.5|16632
1684458000000|2023-05-19 01:00:00|2162.8|2162|2165.3|2164.5|2166.3|2165.5|2160.3|2159.5|7830
1684461600000|2023-05-19 02:00:00|2165.8|2165|2170.3|2169.5|2171.8|2171|2165.3|2164.5|4880
1684465200000|2023-05-19 03:00:00|2169.8|2169|2163.3|2162.5|2170.8|2170|2163.3|2162.5|5453
1684468800000|2023-05-19 04:00:00|2162.8|2162|2161.3|2160.5|2163.3|2162.5|2159.6|2158.8|4463
1684472400000|2023-05-19 05:00:00|2161.8|2161|2163.3|2162.5|2163.3|2162.5|2159.6|2158.8|7249
1684476000000|2023-05-19 06:00:00|2162.3|2161.5|2166|2164|2168.5|2166.5|2162.3|2161.5|4673
1684479600000|2023-05-19 07:00:00|2165.9|2163.9|2165|2163.8|2170.5|2169.3|2162.5|2161.3|1694
1684483200000|2023-05-19 08:00:00|2164.5|2163.3|2167|2165.8|2167.5|2166.3|2163.5|2162.3|1044
1684486800000|2023-05-19 09:00:00|2167.5|2166.3|2167|2165.8|2169.5|2168.3|2166.5|2165.3|995
1684490400000|2023-05-19 10:00:00|2166.5|2165.3|2162.5|2161.3|2167|2165.8|2162.5|2161.3|694
1684494000000|2023-05-19 11:00:00|2162.8|2161.6|2167|2165.8|2167.5|2166.3|2162.5|2161.3|751
1684497600000|2023-05-19 12:00:00|2167.5|2166.3|2165.5|2164.3|2167.5|2166.3|2164.5|2163.3|552
1684501200000|2023-05-19 13:00:00|2165.3|2164.1|2168.5|2167.3|2170.5|2169.3|2164.5|2163.3|1865
1684504800000|2023-05-19 14:00:00|2168.3|2167.1|2167.5|2166.3|2169|2167.8|2165.5|2164.3|1536
1684508400000|2023-05-19 15:00:00|2168|2166.8|2157|2155.8|2168.5|2167.3|2151|2149.8|3785
1684512000000|2023-05-19 16:00:00|2156.5|2155.3|2160.5|2159.3|2161.5|2160.3|2155|2153.8|1411
1684515600000|2023-05-19 17:00:00|2160.8|2159.6|2158.5|2157.3|2161.5|2160.3|2158.5|2157.3|600
1684519200000|2023-05-19 18:00:00|2159|2157.8|2162.5|2161.3|2163|2161.8|2157.5|2156.3|703
1684522800000|2023-05-19 19:00:00|2163|2161.8|2164|2162.8|2165|2163.8|2161.5|2160.3|897
1684526400000|2023-05-19 20:00:00|2164.5|2163.3|2162|2160|2164.5|2163.3|2161|2159.7|602
1684706400000|2023-05-21 22:00:00|2161.1|2159.1|2158.6|2156.6|2161.2|2159.2|2158.6|2156.6|0
1684710000000|2023-05-21 23:00:00|2158.7|2156.7|2156|2154.8|2160.5|2158.5|2155|2153.8|1596
1684713600000|2023-05-22 00:00:00|2155.8|2155|2167.8|2167|2168.3|2167.5|2155.8|2155|10050
1684717200000|2023-05-22 01:00:00|2167.3|2166.5|2163.8|2163|2167.3|2166.5|2163.3|2162.5|4185
1684720800000|2023-05-22 02:00:00|2164.3|2163.5|2167.3|2166.5|2167.8|2167|2163.8|2163|2084
1684724400000|2023-05-22 03:00:00|2166.8|2166|2165.3|2164.5|2166.8|2166|2164.8|2164|3496
1684728000000|2023-05-22 04:00:00|2165.8|2165|2175.3|2174.5|2176.3|2175.5|2165.3|2164.5|7280
1684731600000|2023-05-22 05:00:00|2174.8|2174|2175.8|2175|2176.3|2175.5|2172.8|2172|9307
1684735200000|2023-05-22 06:00:00|2176.3|2175.5|2173|2171|2176.3|2175.5|2171.9|2169.9|3946
1684738800000|2023-05-22 07:00:00|2172.9|2170.9|2171.5|2170.3|2175.5|2173.5|2169|2167.8|1675
1684742400000|2023-05-22 08:00:00|2171.3|2170.1|2172.5|2171.3|2174.5|2173.3|2170|2168.8|920
1684746000000|2023-05-22 09:00:00|2173|2171.8|2172.5|2171.3|2173.5|2172.3|2171.5|2170.3|637
1684749600000|2023-05-22 10:00:00|2172.3|2171.1|2173|2171.8|2173.5|2172.3|2171|2169.8|474
1684753200000|2023-05-22 11:00:00|2172.5|2171.3|2178|2176.8|2178|2176.8|2172|2170.8|1865
1684756800000|2023-05-22 12:00:00|2177.8|2176.6|2179|2177.8|2180|2178.8|2177|2175.8|2927
1684760400000|2023-05-22 13:00:00|2178.5|2177.3|2182|2180.8|2184|2182.8|2177|2175.8|3228
1684764000000|2023-05-22 14:00:00|2181.5|2180.3|2181|2179.8|2182|2180.8|2173.5|2172.3|3155
1684767600000|2023-05-22 15:00:00|2181.5|2180.3|2184|2182.8|2184.5|2183.3|2180.5|2179.3|1674
1684771200000|2023-05-22 16:00:00|2184.3|2183.1|2184.5|2183.3|2185|2183.8|2182|2180.8|885
1684774800000|2023-05-22 17:00:00|2185|2183.8|2184|2182.8|2185.5|2184.3|2179|2177.8|1190
1684778400000|2023-05-22 18:00:00|2183.5|2182.3|2186.5|2185.3|2188|2186.8|2183.5|2182.3|968
1684782000000|2023-05-22 19:00:00|2186.8|2185.6|2184|2182.8|2187|2185.8|2181|2179.8|1286
1684785600000|2023-05-22 20:00:00|2183.8|2182.6|2182.4|2180.4|2184.5|2183.3|2182|2180.4|311
1684789200000|2023-05-22 21:00:00|2182.5|2180.5|2182.7|2180.7|2182.7|2180.7|2182.3|2180.3|3
1684792800000|2023-05-22 22:00:00|2182.4|2180.4|2182.3|2180.3|2183.8|2181.8|2181.6|2179.6|0
1684796400000|2023-05-22 23:00:00|2182.6|2180.6|2184.5|2183.3|2188.3|2186.3|2181|2179|2005
1684800000000|2023-05-23 00:00:00|2184.3|2183.5|2186.8|2186|2189.8|2189|2182.8|2182|9805
1684803600000|2023-05-23 01:00:00|2187.3|2186.5|2186.3|2185.5|2188.8|2188|2185.3|2184.5|5558
1684807200000|2023-05-23 02:00:00|2185.8|2185|2184.3|2183.5|2186.3|2185.5|2183.3|2182.5|3324
1684810800000|2023-05-23 03:00:00|2183.8|2183|2170.8|2170|2184.3|2183.5|2160.3|2159.5|10983
1684814400000|2023-05-23 04:00:00|2169.8|2169|2162.3|2161.5|2169.8|2169|2155.3|2154.5|15183
1684818000000|2023-05-23 05:00:00|2161.8|2161|2163.8|2163|2167.3|2166.5|2159.8|2159|8633
1684821600000|2023-05-23 06:00:00|2164.3|2163.5|2156.9|2154.9|2164.3|2163.5|2156.1|2154.1|4739
1684825200000|2023-05-23 07:00:00|2157.1|2155.1|2154|2152.8|2158.6|2156.6|2148.5|2147.3|2861
1684828800000|2023-05-23 08:00:00|2154.5|2153.3|2149.5|2148.3|2155.8|2154.6|2149|2147.8|3919
1684832400000|2023-05-23 09:00:00|2150|2148.8|2146.5|2145.3|2150.5|2149.3|2143.5|2142.3|1526
1684836000000|2023-05-23 10:00:00|2146|2144.8|2148|2146.8|2150.5|2149.3|2145.5|2144.3|2515
1684839600000|2023-05-23 11:00:00|2147.5|2146.3|2141|2139.8|2148|2146.8|2141|2139.8|2673
1684843200000|2023-05-23 12:00:00|2141.5|2140.3|2148|2146.8|2148.5|2147.3|2141.5|2140.3|3896
1684846800000|2023-05-23 13:00:00|2147.5|2146.3|2153.5|2152.3|2155|2153.8|2144.5|2143.3|2898
1684850400000|2023-05-23 14:00:00|2153.8|2152.6|2157|2155.8|2159.5|2158.3|2152.5|2151.3|4385
1684854000000|2023-05-23 15:00:00|2156.5|2155.3|2163.5|2162.3|2164.5|2163.3|2156.5|2155.3|3285
1684857600000|2023-05-23 16:00:00|2164|2162.8|2158.5|2157.3|2164.5|2163.3|2156|2154.8|2099
1684861200000|2023-05-23 17:00:00|2158.3|2157.1|2156|2154.8|2159.5|2158.3|2152.5|2151.3|1211
1684864800000|2023-05-23 18:00:00|2155.8|2154.6|2154|2152.8|2158.5|2157.3|2150|2148.8|1768
1684868400000|2023-05-23 19:00:00|2153.8|2152.6|2151.5|2150.3|2157|2155.8|2151|2149.8|2316
1684872000000|2023-05-23 20:00:00|2152|2150.8|2151|2149|2152.8|2151.6|2150.5|2148.9|350
1684875600000|2023-05-23 21:00:00|2151.1|2149.1|2151|2149|2151.5|2149.5|2150.9|2148.9|22
1684879200000|2023-05-23 22:00:00|2150.6|2148.6|2153.1|2151.1|2153.4|2151.4|2150.5|2148.5|0
1684882800000|2023-05-23 23:00:00|2152.8|2150.8|2155.5|2154.3|2158.5|2157.3|2150.5|2149.3|3110
1684886400000|2023-05-24 00:00:00|2155.3|2154.5|2159.8|2159|2162.8|2162|2154.1|2153.3|10819
1684890000000|2023-05-24 01:00:00|2159.1|2158.3|2149.8|2149|2160.8|2160|2149.1|2148.3|6583
1684893600000|2023-05-24 02:00:00|2149.3|2148.5|2149.8|2149|2151.8|2151|2148.8|2148|2954
1684897200000|2023-05-24 03:00:00|2150.3|2149.5|2154.8|2154|2155.3|2154.5|2147.3|2146.5|4745
1684900800000|2023-05-24 04:00:00|2155.3|2154.5|2157.3|2156.5|2157.8|2157|2154.8|2154|4163
1684904400000|2023-05-24 05:00:00|2158.1|2157.3|2152.8|2152|2159.3|2158.5|2151.8|2151|10608
1684908000000|2023-05-24 06:00:00|2152.3|2151.5|2148.2|2146.2|2152.3|2151.5|2146.8|2144.8|6691
1684911600000|2023-05-24 07:00:00|2148|2146|2145|2143.8|2148|2146|2142.5|2140.8|1710
1684915200000|2023-05-24 08:00:00|2144.8|2143.6|2148|2146.8|2148|2146.8|2143.5|2142.3|2835
1684918800000|2023-05-24 09:00:00|2147.5|2146.3|2141.5|2140.3|2148.5|2147.3|2141.5|2140.3|1908
1684922400000|2023-05-24 10:00:00|2142|2140.8|2138.5|2137.3|2143|2141.8|2137|2135.8|1837
1684926000000|2023-05-24 11:00:00|2138.8|2137.6|2137.5|2136.3|2140|2138.8|2137|2135.8|2049
1684929600000|2023-05-24 12:00:00|2137.8|2136.6|2137.5|2136.3|2140.5|2139.3|2136|2134.8|1606
1684933200000|2023-05-24 13:00:00|2137.8|2136.6|2136.5|2135.3|2139.5|2138.3|2134|2132.8|3281
1684936800000|2023-05-24 14:00:00|2136|2134.8|2138.5|2137.3|2139.5|2138.3|2134|2132.8|2553
1684940400000|2023-05-24 15:00:00|2138.3|2137.1|2140.5|2139.3|2143|2141.8|2137|2135.8|2236
1684944000000|2023-05-24 16:00:00|2140.3|2139.1|2143|2141.8|2143.5|2142.3|2138.5|2137.3|870
1684947600000|2023-05-24 17:00:00|2142.5|2141.3|2142.5|2141.3|2143.5|2142.3|2140.5|2139.3|993
1684951200000|2023-05-24 18:00:00|2142.3|2141.1|2138|2136.8|2143|2141.8|2137.5|2136.3|763
1684954800000|2023-05-24 19:00:00|2137.5|2136.3|2140|2138.8|2144|2142.8|2137.5|2136.3|1233
1684958400000|2023-05-24 20:00:00|2139.5|2138.3|2147.9|2145.9|2147.9|2145.9|2139.5|2138.3|785
1684962000000|2023-05-24 21:00:00|2147.8|2145.8|2147.2|2145.2|2147.9|2145.9|2145.9|2143.9|15
1684965600000|2023-05-24 22:00:00|2148.5|2146.5|2146|2144|2149|2147|2141.4|2139.4|0
1684969200000|2023-05-24 23:00:00|2146.1|2144.1|2144|2142.8|2151.6|2149.6|2143.3|2142.1|2931
1684972800000|2023-05-25 00:00:00|2144.5|2143.3|2153.3|2152.5|2155.3|2154.5|2140.3|2139.5|16993
1684976400000|2023-05-25 01:00:00|2152.8|2152|2148.3|2147.5|2153.3|2152.5|2145.3|2144.5|10839
1684980000000|2023-05-25 02:00:00|2148.8|2148|2153.8|2153|2153.8|2153|2148.3|2147.5|5061
1684983600000|2023-05-25 03:00:00|2154.3|2153.5|2153.3|2152.5|2155.8|2155|2151.8|2151|3181
1684987200000|2023-05-25 04:00:00|2152.8|2152|2144.8|2144|2153.3|2152.5|2143.3|2142.5|4580
1684990800000|2023-05-25 05:00:00|2145.1|2144.3|2146.3|2145.5|2149.8|2149|2143.8|2143|8682
1684994400000|2023-05-25 06:00:00|2145.8|2145|2151.7|2149.7|2152.9|2150.9|2144.8|2144|4980
1684998000000|2023-05-25 07:00:00|2151.6|2149.6|2144|2142.8|2151.9|2149.9|2141.5|2140.3|1963
1685001600000|2023-05-25 08:00:00|2144.3|2143.1|2149.5|2148.3|2149.5|2148.3|2143.5|2142.3|1385
1685005200000|2023-05-25 09:00:00|2150|2148.8|2153.5|2152.3|2153.5|2152.3|2149.5|2148.3|1274
1685008800000|2023-05-25 10:00:00|2153|2151.8|2152|2150.8|2153.5|2152.3|2151.5|2150.3|624
1685012400000|2023-05-25 11:00:00|2151.8|2150.6|2154.5|2153.3|2155|2153.8|2150|2148.8|986
1685016000000|2023-05-25 12:00:00|2154|2152.8|2159|2157.8|2159.5|2158.3|2152|2150.8|2427
1685019600000|2023-05-25 13:00:00|2158.5|2157.3|2155|2153.8|2161.5|2160.3|2152.3|2151.1|3262
1685023200000|2023-05-25 14:00:00|2155.5|2154.3|2158|2156.8|2158.5|2157.3|2151|2149.8|2751
1685026800000|2023-05-25 15:00:00|2158.5|2157.3|2153.5|2152.3|2159|2157.8|2152|2150.8|2169
1685030400000|2023-05-25 16:00:00|2154|2152.8|2156|2154.8|2158.5|2157.3|2154|2152.8|2134
1685034000000|2023-05-25 17:00:00|2156.5|2155.3|2161.5|2160.3|2162.5|2161.3|2154.5|2153.3|1615
1685037600000|2023-05-25 18:00:00|2162|2160.8|2159.8|2158.6|2164|2162.8|2158.8|2157.6|1142
1685041200000|2023-05-25 19:00:00|2160|2158.8|2167|2165.8|2168|2166.8|2159.5|2158.3|3148
1685044800000|2023-05-25 20:00:00|2166.8|2165.6|2164.7|2162.7|2167|2165.8|2164.5|2162.7|932
1685048400000|2023-05-25 21:00:00|2164.8|2162.8|2164.1|2162.1|2164.9|2162.9|2163.7|2161.7|4
1685052000000|2023-05-25 22:00:00|2164|2162|2159.2|2157.2|2164.5|2162.5|2158.9|2156.9|0
1685055600000|2023-05-25 23:00:00|2159.1|2157.1|2150|2148.8|2160.6|2158.6|2150|2148.8|2645
1685059200000|2023-05-26 00:00:00|2149.8|2149|2154.3|2153.5|2157.6|2156.8|2148.6|2147.8|13652
1685062800000|2023-05-26 01:00:00|2153.8|2153|2158.3|2157.5|2158.3|2157.5|2152.8|2152|7355
1685066400000|2023-05-26 02:00:00|2158.8|2158|2155.3|2154.5|2159.8|2159|2155.3|2154.5|2770
1685070000000|2023-05-26 03:00:00|2155.8|2155|2153.8|2153|2156.3|2155.5|2148.8|2148|5585
1685073600000|2023-05-26 04:00:00|2153.3|2152.5|2151.8|2151|2153.3|2152.5|2149.8|2149|3098
1685077200000|2023-05-26 05:00:00|2152.3|2151.5|2147.3|2146.5|2153.8|2153|2146.8|2146|11396
1685080800000|2023-05-26 06:00:00|2147.8|2147|2149.3|2147.3|2149.7|2147.7|2145.3|2144|5300
1685084400000|2023-05-26 07:00:00|2149|2147|2146|2144.8|2151.8|2149.8|2144.5|2143.3|1351
1685088000000|2023-05-26 08:00:00|2146.5|2145.3|2151|2149.8|2152|2150.8|2146|2144.8|1881
1685091600000|2023-05-26 09:00:00|2151.5|2150.3|2151|2149.8|2151.5|2150.3|2148.5|2147.3|724
1685095200000|2023-05-26 10:00:00|2150.5|2149.3|2156.5|2155.3|2157|2155.8|2150|2148.8|783
1685098800000|2023-05-26 11:00:00|2156.8|2155.6|2158.5|2157.3|2160|2158.8|2156.5|2155.3|1006
1685102400000|2023-05-26 12:00:00|2158|2156.8|2160.8|2159.6|2161|2159.8|2155.5|2154.3|1138
1685106000000|2023-05-26 13:00:00|2160.5|2159.3|2167.5|2166.3|2168.5|2167.3|2160.5|2159.3|1451
1685109600000|2023-05-26 14:00:00|2167.8|2166.6|2176.5|2175.3|2178|2176.8|2166.5|2165.3|3617
1685113200000|2023-05-26 15:00:00|2177|2175.8|2174|2172.8|2178|2176.8|2173|2171.8|2171
1685116800000|2023-05-26 16:00:00|2173.5|2172.3|2176.5|2175.3|2176.5|2175.3|2173|2171.8|1034
1685120400000|2023-05-26 17:00:00|2177|2175.8|2175.5|2174.3|2177.5|2176.3|2173|2171.8|898
1685124000000|2023-05-26 18:00:00|2176|2174.8|2177|2175.8|2177.5|2176.3|2174|2172.8|2359
1685127600000|2023-05-26 19:00:00|2177.5|2176.3|2175.5|2174.3|2178|2176.8|2174|2172.8|2576
1685131200000|2023-05-26 20:00:00|2176|2174.8|2176.2|2174.2|2177|2175.8|2174|2172.8|737
1685311200000|2023-05-28 22:00:00|2184.5|2182.5|2182.8|2180.8|2185.6|2183.6|2180.4|2178.4|0
1685314800000|2023-05-28 23:00:00|2183|2181|2179|2177.8|2183.6|2181.8|2178.5|2177.3|2512
1685318400000|2023-05-29 00:00:00|2178.8|2178|2167.8|2167|2178.8|2178|2164.3|2163.5|18039
1685322000000|2023-05-29 01:00:00|2167.3|2166.5|2167.8|2167|2172.3|2171.5|2166.3|2165.5|9173
1685325600000|2023-05-29 02:00:00|2168.3|2167.5|2167.3|2166.5|2170.3|2169.5|2165.8|2165|4233
1685329200000|2023-05-29 03:00:00|2167.1|2166.3|2160.3|2159.5|2167.3|2166.5|2158.8|2158|5103
1685332800000|2023-05-29 04:00:00|2160.8|2160|2165.3|2164.5|2165.3|2164.5|2160.3|2159.5|3542
1685336400000|2023-05-29 05:00:00|2164.8|2164|2161.3|2160.5|2165.8|2165|2159.3|2158.5|8790
1685340000000|2023-05-29 06:00:00|2161.2|2160.4|2169.2|2167.2|2170.8|2168.8|2160.7|2159.9|4991
1685343600000|2023-05-29 07:00:00|2169.1|2167.1|2163.9|2162.7|2170.6|2168.6|2163.4|2162.2|1004
1685347200000|2023-05-29 08:00:00|2164.4|2163.2|2163.4|2162.2|2166.9|2165.7|2163.4|2162.2|718
1685350800000|2023-05-29 09:00:00|2163.9|2162.7|2159.1|2157.9|2164.9|2163.7|2158.4|2157.2|1463
1685354400000|2023-05-29 10:00:00|2158.9|2157.7|2156.4|2155.2|2159.4|2158.2|2155.9|2154.7|529
1685358000000|2023-05-29 11:00:00|2155.9|2154.7|2157.4|2156.2|2157.4|2156.2|2155.4|2154.2|421
1685361600000|2023-05-29 12:00:00|2157.9|2156.7|2155.9|2154.7|2157.9|2156.7|2153.9|2152.7|615
1685365200000|2023-05-29 13:00:00|2156.4|2155.2|2156.4|2155.2|2156.9|2155.7|2155.4|2154.2|518
1685368800000|2023-05-29 14:00:00|2156.6|2155.4|2159.4|2158.2|2159.9|2158.7|2156.4|2155.2|547
1685372400000|2023-05-29 15:00:00|2159.9|2158.7|2158.9|2157.7|2160.4|2159.2|2158.9|2157.7|536
1685376000000|2023-05-29 16:00:00|2159.4|2158.2|2158.9|2157.7|2159.9|2158.7|2158.4|2157.2|361
1685379600000|2023-05-29 17:00:00|||||||||12
1685383200000|2023-05-29 18:00:00|||||||||27
1685386800000|2023-05-29 19:00:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|25
1685390400000|2023-05-29 20:00:00|2158.6|2157.4|2157.8|2155.8|2158.9|2157.7|2157.8|2155.8|65
1685394000000|2023-05-29 21:00:00|||||||||3
1685397600000|2023-05-29 22:00:00|2157|2155|2156.6|2154.6|2158.5|2156.5|2156.2|2154.2|0
1685401200000|2023-05-29 23:00:00|2156.5|2154.5|2153.9|2152.7|2158.6|2157.4|2153.4|2152.2|1757
1685404800000|2023-05-30 00:00:00|2153.7|2152.9|2145.7|2144.9|2161.2|2160.4|2143.7|2142.9|16415
1685408400000|2023-05-30 01:00:00|2146.2|2145.4|2146.2|2145.4|2149.2|2148.4|2145.2|2144.4|5909
1685412000000|2023-05-30 02:00:00|2145.7|2144.9|2147.2|2146.4|2149.7|2148.9|2145.2|2144.4|4505
1685415600000|2023-05-30 03:00:00|2147.7|2146.9|2155.2|2154.4|2155.2|2154.4|2146.7|2145.9|5111
1685419200000|2023-05-30 04:00:00|2154.7|2153.9|2160.7|2159.9|2160.7|2159.9|2153.7|2152.9|6166
1685422800000|2023-05-30 05:00:00|2160.4|2159.6|2160.2|2159.4|2163.7|2162.9|2159.2|2158.4|11766
1685426400000|2023-05-30 06:00:00|2160.7|2159.9|2161.3|2159.3|2165.3|2163.3|2159.7|2158.3|5984
1685430000000|2023-05-30 07:00:00|2161.6|2159.6|2159.9|2158.7|2161.9|2160.7|2155|2153|1341
1685433600000|2023-05-30 08:00:00|2160.1|2158.9|2158.4|2157.2|2161.9|2160.7|2157.9|2156.7|1327
1685437200000|2023-05-30 09:00:00|2157.9|2156.7|2162.4|2161.2|2165.4|2164.2|2157.9|2156.7|3359
1685440800000|2023-05-30 10:00:00|2161.9|2160.7|2159.9|2158.7|2162.4|2161.2|2159.4|2158.2|816
1685444400000|2023-05-30 11:00:00|2159.4|2158.2|2156.9|2155.7|2160.4|2159.2|2155.9|2154.7|1187
1685448000000|2023-05-30 12:00:00|2157.4|2156.2|2155.4|2154.2|2157.9|2156.7|2154.4|2153.2|1255
1685451600000|2023-05-30 13:00:00|2155.6|2154.4|2151.1|2149.9|2157.4|2156.2|2149.9|2148.7|2169
1685455200000|2023-05-30 14:00:00|2151.4|2150.2|2147.4|2146.2|2153.9|2152.7|2145.9|2144.7|2567
1685458800000|2023-05-30 15:00:00|2146.9|2145.7|2145.4|2144.2|2148.4|2147.2|2141.9|2140.7|2084
1685462400000|2023-05-30 16:00:00|2145.1|2143.9|2146.4|2145.2|2146.4|2145.2|2142.6|2141.4|1108
1685466000000|2023-05-30 17:00:00|2146.1|2144.9|2142.4|2141.2|2146.9|2145.7|2141.9|2140.7|924
1685469600000|2023-05-30 18:00:00|2142.9|2141.7|2147.9|2146.7|2148.4|2147.2|2141.1|2139.9|1499
1685473200000|2023-05-30 19:00:00|2147.4|2146.2|2145.9|2144.7|2148.9|2147.7|2145.6|2144.4|1501
1685476800000|2023-05-30 20:00:00|2146.4|2145.2|2146|2144|2148.4|2147.2|2145.9|2143.9|1039
1685480400000|2023-05-30 21:00:00|2146.1|2144.1|2145.4|2143.4|2146.4|2144.4|2145.2|2143.2|5
1685484000000|2023-05-30 22:00:00|2145.3|2143.3|2142.6|2140.6|2145.6|2143.6|2142.6|2140.6|0
1685487600000|2023-05-30 23:00:00|2142.5|2140.5|2140.4|2139.2|2145.2|2143.7|2139.1|2137.9|2411
1685491200000|2023-05-31 00:00:00|2140.2|2139.4|2140.7|2139.9|2144.2|2143.4|2135.7|2134.9|18221
1685494800000|2023-05-31 01:00:00|2141.2|2140.4|2145.2|2144.4|2149.2|2148.4|2141.2|2140.4|10082
1685498400000|2023-05-31 02:00:00|2144.7|2143.9|2140.7|2139.9|2145.2|2144.4|2137.2|2136.4|5945
1685502000000|2023-05-31 03:00:00|2140.2|2139.4|2138.2|2137.4|2141.2|2140.4|2135.2|2134.4|5968
1685505600000|2023-05-31 04:00:00|2138.7|2137.9|2134.2|2133.4|2139.2|2138.4|2129.7|2128.9|8499
1685509200000|2023-05-31 05:00:00|2133.7|2132.9|2129.7|2128.9|2133.7|2132.9|2126.7|2125.9|23340
1685512800000|2023-05-31 06:00:00|2129.2|2128.4|2126.8|2124.8|2131.7|2129.7|2124.2|2123.4|16469
1685516400000|2023-05-31 07:00:00|2126.7|2124.7|2133.1|2131.9|2133.9|2132.7|2125.3|2123.3|2317
1685520000000|2023-05-31 08:00:00|2133.4|2132.2|2132.9|2131.7|2133.9|2132.7|2128.9|2127.7|2145
1685523600000|2023-05-31 09:00:00|2132.4|2131.2|2130.4|2129.2|2134.9|2133.7|2129.9|2128.7|1190
1685527200000|2023-05-31 10:00:00|2129.9|2128.7|2131.4|2130.2|2132.9|2131.7|2127.1|2125.9|1106
1685530800000|2023-05-31 11:00:00|2131.9|2130.7|2125.6|2124.4|2132.4|2131.2|2124.4|2123.2|1681
1685534400000|2023-05-31 12:00:00|2125.4|2124.2|2124.4|2123.2|2126.4|2125.2|2122.4|2121.2|993
1685538000000|2023-05-31 13:00:00|2123.9|2122.7|2122.9|2121.7|2128.4|2127.2|2122.4|2121.2|2934
1685541600000|2023-05-31 14:00:00|2123.1|2121.9|2116.4|2115.2|2129.4|2128.2|2115.4|2114.2|3808
1685545200000|2023-05-31 15:00:00|2116.9|2115.7|2115.4|2114.2|2119.4|2118.2|2113.4|2112.2|2547
1685548800000|2023-05-31 16:00:00|2115.9|2114.7|2117.4|2116.2|2118.9|2117.7|2114.4|2113.2|1368
1685552400000|2023-05-31 17:00:00|2117.9|2116.7|2120.9|2119.7|2120.9|2119.7|2116.9|2115.7|1313
1685556000000|2023-05-31 18:00:00|2120.4|2119.2|2117.9|2116.7|2120.9|2119.7|2117.1|2115.9|1130
1685559600000|2023-05-31 19:00:00|2118.4|2117.2|2121.4|2120.2|2123.9|2122.7|2116.9|2115.7|1836
1685563200000|2023-05-31 20:00:00|2121.1|2119.9|2120.5|2118.5|2122.4|2121.2|2119.4|2118.2|1400
1685566800000|2023-05-31 21:00:00|2120.6|2118.6|2120.5|2118.5|2120.8|2118.8|2120.3|2118.3|6
1685570400000|2023-05-31 22:00:00|2120.3|2118.3|2120.8|2118.8|2120.8|2118.8|2119.6|2117.6|0
1685574000000|2023-05-31 23:00:00|2121|2119|2129.9|2128.7|2130.4|2129.2|2119.7|2117.7|2393
1685577600000|2023-06-01 00:00:00|2129.7|2128.9|2144.7|2143.9|2147.2|2146.4|2126.9|2126.1|15027
1685581200000|2023-06-01 01:00:00|2145.2|2144.4|2139.7|2138.9|2151.7|2150.9|2135.2|2134.4|10206
1685584800000|2023-06-01 02:00:00|2140.2|2139.4|2140.2|2139.4|2143.7|2142.9|2138.7|2137.9|5267
1685588400000|2023-06-01 03:00:00|2139.7|2138.9|2148.2|2147.4|2148.7|2147.9|2139.2|2138.4|5843
1685592000000|2023-06-01 04:00:00|2148.7|2147.9|2147.2|2146.4|2149.7|2148.9|2146.2|2145.4|4903
1685595600000|2023-06-01 05:00:00|2147.7|2146.9|2148.7|2147.9|2150.7|2149.9|2147.2|2146.4|10057
1685599200000|2023-06-01 06:00:00|2148.2|2147.4|2151|2149|2151.8|2149.8|2146.7|2145.9|4602
1685602800000|2023-06-01 07:00:00|2150.8|2148.8|2152.9|2151.7|2155.9|2154.7|2150.1|2148.1|1855
1685606400000|2023-06-01 08:00:00|2152.6|2151.4|2156.4|2155.2|2157.9|2156.7|2150.4|2149.2|2398
1685610000000|2023-06-01 09:00:00|2156.9|2155.7|2155.9|2154.7|2157.4|2156.2|2154.4|2153.2|2420
1685613600000|2023-06-01 10:00:00|2155.4|2154.2|2155.4|2154.2|2156.9|2155.7|2154.9|2153.7|775
1685617200000|2023-06-01 11:00:00|2154.9|2153.7|2155.4|2154.2|2157.1|2155.9|2154.9|2153.7|1489
1685620800000|2023-06-01 12:00:00|2155.9|2154.7|2149.4|2148.2|2156.9|2155.7|2149.4|2148.2|2410
1685624400000|2023-06-01 13:00:00|2148.9|2147.7|2147.9|2146.7|2151.4|2150.2|2145.9|2144.7|2923
1685628000000|2023-06-01 14:00:00|2147.6|2146.4|2154.9|2153.7|2155.9|2154.7|2146.4|2145.2|4248
1685631600000|2023-06-01 15:00:00|2154.4|2153.2|2157.4|2156.2|2157.4|2156.2|2152.4|2151.2|2537
1685635200000|2023-06-01 16:00:00|2156.9|2155.7|2158.9|2157.7|2159.4|2158.2|2156.4|2155.2|2356
1685638800000|2023-06-01 17:00:00|2159.4|2158.2|2160.9|2159.7|2160.9|2159.7|2158.9|2157.7|1615
1685642400000|2023-06-01 18:00:00|2160.4|2159.2|2162.4|2161.2|2162.9|2161.7|2160.4|2159.2|1249
1685646000000|2023-06-01 19:00:00|2162.9|2161.7|2162.9|2161.7|2163.9|2162.7|2158.9|2157.7|2048
1685649600000|2023-06-01 20:00:00|2162.6|2161.4|2163.4|2161.4|2163.8|2162.2|2161.9|2160.7|588
1685653200000|2023-06-01 21:00:00|2163.5|2161.5|2163.6|2161.6|2164.4|2162.4|2163.3|2161.3|7
1685656800000|2023-06-01 22:00:00|2163.3|2161.3|2164.5|2162.5|2165|2163|2163.2|2161.2|0
1685660400000|2023-06-01 23:00:00|2164.6|2162.6|2157.9|2156.7|2164.6|2162.6|2153.9|2152.7|2123
1685664000000|2023-06-02 00:00:00|2157.7|2156.9|2167.7|2166.9|2171.7|2170.9|2157.7|2156.9|12832
1685667600000|2023-06-02 01:00:00|2167.2|2166.4|2174.7|2173.9|2175.2|2174.4|2167.2|2166.4|6300
1685671200000|2023-06-02 02:00:00|2174.2|2173.4|2172.2|2171.4|2174.2|2173.4|2171.2|2170.4|2911
1685674800000|2023-06-02 03:00:00|2172.7|2171.9|2177.7|2176.9|2178.7|2177.9|2170.7|2169.9|5943
1685678400000|2023-06-02 04:00:00|2178.2|2177.4|2177.7|2176.9|2180.2|2179.4|2176.2|2175.4|4298
1685682000000|2023-06-02 05:00:00|2178.2|2177.4|2183.7|2182.9|2183.7|2182.9|2177.7|2176.9|9505
1685685600000|2023-06-02 06:00:00|2182.7|2181.9|2186.7|2184.7|2188|2186|2182.2|2181.3|5835
1685689200000|2023-06-02 07:00:00|2186.6|2184.6|2196.9|2195.7|2196.9|2195.7|2185.5|2183.5|3027
1685692800000|2023-06-02 08:00:00|2197.4|2196.2|2199.9|2198.7|2200.9|2199.7|2196.9|2195.7|1961
1685696400000|2023-06-02 09:00:00|2199.4|2198.2|2198.4|2197.2|2203.4|2202.2|2198.4|2197.2|1228
1685700000000|2023-06-02 10:00:00|2198.9|2197.7|2201.9|2200.7|2201.9|2200.7|2197.4|2196.2|880
1685703600000|2023-06-02 11:00:00|2202.4|2201.2|2201.9|2200.7|2203.4|2202.2|2200.9|2199.7|1301
1685707200000|2023-06-02 12:00:00|2201.6|2200.4|2208.4|2207.2|2210.4|2209.2|2198.1|2196.9|2243
1685710800000|2023-06-02 13:00:00|2207.9|2206.7|2210.4|2209.2|2214.4|2213.2|2207.9|2206.7|3475
1685714400000|2023-06-02 14:00:00|2209.9|2208.7|2215.9|2214.7|2216.9|2215.7|2206.6|2205.4|2638
1685718000000|2023-06-02 15:00:00|2216.4|2215.2|2215.4|2214.2|2218.4|2217.2|2213.6|2212.4|2406
1685721600000|2023-06-02 16:00:00|2215.6|2214.4|2219.9|2218.7|2219.9|2218.7|2214.9|2213.7|2669
1685725200000|2023-06-02 17:00:00|2220.4|2219.2|2223.9|2222.7|2224.4|2223.2|2219.9|2218.7|2360
1685728800000|2023-06-02 18:00:00|2223.4|2222.2|2222.9|2221.7|2224.9|2223.7|2221.9|2220.7|1627
1685732400000|2023-06-02 19:00:00|2223.4|2222.2|2224.4|2223.2|2225.6|2224.4|2222.9|2221.7|3181
1685736000000|2023-06-02 20:00:00|2224.1|2222.9|2222.3|2220.3|2224.4|2223.2|2221.4|2220.2|769
1685916000000|2023-06-04 22:00:00|2220.1|2218.1|2225.1|2223.1|2226.5|2224.5|2219.3|2217.3|0
1685919600000|2023-06-04 23:00:00|2225|2223|2214.4|2213.2|2225.9|2223.9|2213.9|2212.7|3401
1685923200000|2023-06-05 00:00:00|2214.2|2213.4|2211.2|2210.4|2214.7|2213.9|2206.7|2205.9|14189
1685926800000|2023-06-05 01:00:00|2210.7|2209.9|2214.4|2213.6|2215.2|2214.4|2207.4|2206.6|7668
1685930400000|2023-06-05 02:00:00|2214.7|2213.9|2214.7|2213.9|2215.2|2214.4|2211.7|2210.9|3424
1685934000000|2023-06-05 03:00:00|2214.2|2213.4|2213.2|2212.4|2217.7|2216.9|2211.2|2210.4|5747
1685937600000|2023-06-05 04:00:00|2213.7|2212.9|2217.2|2216.4|2217.2|2216.4|2212.7|2211.9|5698
1685941200000|2023-06-05 05:00:00|2216.7|2215.9|2219.7|2218.9|2219.7|2218.9|2215.2|2214.4|9410
1685944800000|2023-06-05 06:00:00|2220.2|2219.4|2226.1|2224.1|2227.2|2225.2|2220.2|2219.4|5104
1685948400000|2023-06-05 07:00:00|2226.3|2224.3|2231.4|2230.2|2232.4|2231.2|2223.8|2221.8|2088
1685952000000|2023-06-05 08:00:00|2231.6|2230.4|2229.4|2228.2|2233.4|2232.2|2227.4|2226.2|2949
1685955600000|2023-06-05 09:00:00|2229.6|2228.4|2231.4|2230.2|2232.9|2231.7|2228.9|2227.7|2947
1685959200000|2023-06-05 10:00:00|2231.6|2230.4|2236.4|2235.2|2236.9|2235.7|2230.4|2229.2|1071
1685962800000|2023-06-05 11:00:00|2236.9|2235.7|2237.4|2236.2|2239.4|2238.2|2235.9|2234.7|1185
1685966400000|2023-06-05 12:00:00|2237.1|2235.9|2232.4|2231.2|2240.4|2239.2|2231.6|2230.4|2070
1685970000000|2023-06-05 13:00:00|2232.6|2231.4|2221.9|2220.7|2234.1|2232.9|2221.9|2220.7|2892
1685973600000|2023-06-05 14:00:00|2221.6|2220.4|2212.4|2211.2|2222.4|2221.2|2207.4|2206.2|4437
1685977200000|2023-06-05 15:00:00|2212.9|2211.7|2215.9|2214.7|2216.4|2215.2|2209.4|2208.2|2212
1685980800000|2023-06-05 16:00:00|2216.1|2214.9|2220.4|2219.2|2220.9|2219.7|2213.9|2212.7|2625
1685984400000|2023-06-05 17:00:00|2220.9|2219.7|2216.4|2215.2|2220.9|2219.7|2214.4|2213.2|1557
1685988000000|2023-06-05 18:00:00|2216.6|2215.4|2213.1|2211.9|2216.9|2215.7|2208.4|2207.2|942
1685991600000|2023-06-05 19:00:00|2213.4|2212.2|2208.9|2207.7|2213.6|2212.4|2208.9|2207.7|861
1685995200000|2023-06-05 20:00:00|2209.1|2207.9|2210.6|2208.6|2213.1|2211.9|2208.4|2207.2|821
1685998800000|2023-06-05 21:00:00|2210.7|2208.7|2210.9|2208.9|2211.3|2209.3|2210.6|2208.6|44
1686002400000|2023-06-05 22:00:00|2210.3|2208.3|2204.8|2202.8|2210.5|2208.5|2204.6|2202.6|0
1686006000000|2023-06-05 23:00:00|2204.9|2202.9|2204.9|2203.7|2206.9|2204.9|2198.4|2197.2|2520
1686009600000|2023-06-06 00:00:00|2204.7|2203.9|2215.2|2214.4|2216.2|2215.4|2200.2|2199.4|13275
1686013200000|2023-06-06 01:00:00|2214.9|2214.1|2218.2|2217.4|2221.7|2220.9|2213.7|2212.9|8496
1686016800000|2023-06-06 02:00:00|2217.7|2216.9|2222.7|2221.9|2225.7|2224.9|2216.2|2215.4|6420
1686020400000|2023-06-06 03:00:00|2221.9|2221.1|2229.2|2228.4|2229.7|2228.9|2219.7|2218.9|4785
1686024000000|2023-06-06 04:00:00|2228.9|2228.1|2231.7|2230.9|2233.2|2232.4|2227.7|2226.9|5974
1686027600000|2023-06-06 05:00:00|2231.2|2230.4|2235.2|2234.4|2237.2|2236.4|2230.7|2229.9|8500
1686031200000|2023-06-06 06:00:00|2235.7|2234.9|2228.5|2226.5|2236.2|2235.4|2227.7|2226.2|5905
1686034800000|2023-06-06 07:00:00|2229.1|2227.1|2229.9|2228.7|2233.3|2231.3|2223.4|2222.2|1478
1686038400000|2023-06-06 08:00:00|2229.4|2228.2|2224.4|2223.2|2230.4|2229.2|2221.4|2220.2|1712
1686042000000|2023-06-06 09:00:00|2224.6|2223.4|2230.9|2229.7|2231.9|2230.7|2223.4|2222.2|1872
1686045600000|2023-06-06 10:00:00|2231.4|2230.2|2235.4|2234.2|2235.9|2234.7|2230.4|2229.2|2263
1686049200000|2023-06-06 11:00:00|2235.9|2234.7|2238.4|2237.2|2238.4|2237.2|2235.4|2234.2|769
1686052800000|2023-06-06 12:00:00|2238.9|2237.7|2237.9|2236.7|2241.4|2240.2|2237.4|2236.2|1294
1686056400000|2023-06-06 13:00:00|2238.4|2237.2|2239.9|2238.7|2241.9|2240.7|2234.4|2233.2|1917
1686060000000|2023-06-06 14:00:00|2240.4|2239.2|2247.4|2246.2|2247.9|2246.7|2239.9|2238.7|2768
1686063600000|2023-06-06 15:00:00|2246.9|2245.7|2252.4|2251.2|2252.4|2251.2|2243.4|2242.2|2285
1686067200000|2023-06-06 16:00:00|2251.9|2250.7|2248.9|2247.7|2252.9|2251.7|2248.4|2247.2|735
1686070800000|2023-06-06 17:00:00|2249.1|2247.9|2250.4|2249.2|2252.1|2250.9|2248.4|2247.2|650
1686074400000|2023-06-06 18:00:00|2249.9|2248.7|2252.4|2251.2|2253.9|2252.7|2248.9|2247.7|837
1686078000000|2023-06-06 19:00:00|2251.9|2250.7|2251.9|2250.7|2253.4|2252.2|2249.4|2248.2|1149
1686081600000|2023-06-06 20:00:00|2251.4|2250.2|2251.7|2249.7|2252.9|2251.7|2250.9|2249.4|217
1686085200000|2023-06-06 21:00:00|2251.6|2249.6|2252|2250|2252.3|2250.3|2251.4|2249.4|3
1686088800000|2023-06-06 22:00:00|2251.9|2249.9|2248.5|2246.5|2264.3|2262.3|2248.4|2246.4|0
1686092400000|2023-06-06 23:00:00|2248.7|2246.7|2246.9|2245.7|2252.4|2250.4|2244.9|2243.7|2327
1686096000000|2023-06-07 00:00:00|2246.7|2245.9|2231.2|2230.4|2251.2|2250.4|2231.2|2230.4|8658
1686099600000|2023-06-07 01:00:00|2231.7|2230.9|2220.2|2219.4|2233.2|2232.4|2208.9|2208.1|7755
1686103200000|2023-06-07 02:00:00|2220.4|2219.6|2215.2|2214.4|2220.4|2219.6|2214.2|2213.4|1967
1686106800000|2023-06-07 03:00:00|2215.7|2214.9|2228.7|2227.9|2228.7|2227.9|2213.7|2212.9|3653
1686110400000|2023-06-07 04:00:00|2228.2|2227.4|2221.2|2220.4|2229.7|2228.9|2204.2|2203.4|11177
1686114000000|2023-06-07 05:00:00|2221.4|2220.6|2207.2|2206.4|2223.7|2222.9|2206.2|2205.4|7208
1686117600000|2023-06-07 06:00:00|2206.7|2205.9|2207|2205|2209.3|2207.9|2204.1|2202.1|4752
1686121200000|2023-06-07 07:00:00|2207.2|2205.2|2201.9|2200.7|2208|2206.2|2200.9|2199.7|1446
1686124800000|2023-06-07 08:00:00|2202.1|2200.9|2202.4|2201.2|2206.9|2205.7|2198.4|2197.2|1064
1686128400000|2023-06-07 09:00:00|2202.6|2201.4|2199.4|2198.2|2203.9|2202.7|2199.4|2198.2|637
1686132000000|2023-06-07 10:00:00|2199.6|2198.4|2204.4|2203.2|2206.4|2205.2|2199.4|2198.2|949
1686135600000|2023-06-07 11:00:00|2204.1|2202.9|2209.4|2208.2|2209.9|2208.7|2202.9|2201.7|582
1686139200000|2023-06-07 12:00:00|2208.9|2207.7|2207.4|2206.2|2209.4|2208.2|2205.9|2204.7|830
1686142800000|2023-06-07 13:00:00|2206.9|2205.7|2210.9|2209.7|2212.4|2211.2|2204.1|2202.9|1901
1686146400000|2023-06-07 14:00:00|2209.9|2208.7|2206.9|2205.7|2212.9|2211.7|2201.4|2200.2|2125
1686150000000|2023-06-07 15:00:00|2206.4|2205.2|2207.9|2206.7|2213.1|2211.9|2206.4|2205.2|1085
1686153600000|2023-06-07 16:00:00|2208.1|2206.9|2210.4|2209.2|2212.9|2211.7|2205.9|2204.7|1667
1686157200000|2023-06-07 17:00:00|2210.1|2208.9|2208.9|2207.7|2211.9|2210.7|2206.9|2205.7|867
1686160800000|2023-06-07 18:00:00|2209.1|2207.9|2211.4|2210.2|2212.4|2211.2|2208.1|2206.9|361
1686164400000|2023-06-07 19:00:00|2210.9|2209.7|2209.4|2208.2|2213.9|2212.7|2208.4|2207.2|1520
1686168000000|2023-06-07 20:00:00|2209.1|2207.9|2207.4|2205.4|2210.4|2209.2|2202.4|2201.2|429
1686171600000|2023-06-07 21:00:00|2207.3|2205.3|2207.6|2205.6|2207.7|2205.7|2206.8|2204.8|3
1686175200000|2023-06-07 22:00:00|2207.5|2205.5|2207.3|2205.3|2208.8|2206.8|2206.6|2204.6|0
1686178800000|2023-06-07 23:00:00|2207.2|2205.2|2208.9|2207.7|2209.6|2208.2|2201.9|2200.7|2241
1686182400000|2023-06-08 00:00:00|2208.7|2207.9|2207.7|2206.9|2216.2|2215.4|2203.2|2202.4|11806
1686186000000|2023-06-08 01:00:00|2207.2|2206.4|2209.7|2208.9|2214.2|2213.4|2204.7|2203.9|6705
1686189600000|2023-06-08 02:00:00|2209.4|2208.6|2202.7|2201.9|2209.9|2209.1|2202.2|2201.4|3045
1686193200000|2023-06-08 03:00:00|2203.2|2202.4|2191.7|2190.9|2204.7|2203.9|2190.2|2189.4|6762
1686196800000|2023-06-08 04:00:00|2191.9|2191.1|2182.2|2181.4|2193.7|2192.9|2181.7|2180.9|8564
1686200400000|2023-06-08 05:00:00|2181.7|2180.9|2192.2|2191.4|2194.7|2193.9|2179.7|2178.9|14460
1686204000000|2023-06-08 06:00:00|2191.2|2190.4|2194.3|2192.3|2197.4|2195.4|2190.2|2189.4|5893
1686207600000|2023-06-08 07:00:00|2194.5|2192.5|2197.9|2196.7|2201.4|2200.2|2193.9|2191.9|1421
1686211200000|2023-06-08 08:00:00|2198.4|2197.2|2200.4|2199.2|2201.4|2200.2|2197.4|2196.2|829
1686214800000|2023-06-08 09:00:00|2199.9|2198.7|2199.4|2198.2|2200.4|2199.2|2197.6|2196.4|507
1686218400000|2023-06-08 10:00:00|2199.1|2197.9|2197.4|2196.2|2200.4|2199.2|2197.4|2196.2|727
1686222000000|2023-06-08 11:00:00|2197.9|2196.7|2196.9|2195.7|2197.9|2196.7|2194.4|2193.2|764
1686225600000|2023-06-08 12:00:00|2197.4|2196.2|2193.9|2192.7|2198.4|2197.2|2193.4|2192.2|1219
1686229200000|2023-06-08 13:00:00|2193.4|2192.2|2187.4|2186.2|2193.9|2192.7|2182.9|2181.7|1788
1686232800000|2023-06-08 14:00:00|2186.9|2185.7|2192.4|2191.2|2192.4|2191.2|2185.4|2184.2|2142
1686236400000|2023-06-08 15:00:00|2192.6|2191.4|2194.9|2193.7|2196.4|2195.2|2191.4|2190.2|1159
1686240000000|2023-06-08 16:00:00|2195.4|2194.2|2199.6|2198.4|2200.4|2199.2|2194.4|2193.2|926
1686243600000|2023-06-08 17:00:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2196.4|2195.2|1176
1686247200000|2023-06-08 18:00:00|2199.9|2198.7|2204.9|2203.7|2204.9|2203.7|2199.4|2198.2|1311
1686250800000|2023-06-08 19:00:00|2205.4|2204.2|2205.4|2204.2|2207.4|2206.2|2203.9|2202.7|1745
1686254400000|2023-06-08 20:00:00|2205.9|2204.7|2206.6|2204.6|2206.9|2205.2|2202.9|2201.7|952
1686258000000|2023-06-08 21:00:00|2206.7|2204.7|2206.4|2204.4|2206.8|2204.8|2206|2204|2
1686261600000|2023-06-08 22:00:00|2206.3|2204.3|2206.6|2204.6|2206.8|2204.8|2205.4|2203.4|0
1686265200000|2023-06-08 23:00:00|2206.5|2204.5|2209.9|2208.7|2215|2213|2202.9|2201.7|2361
1686268800000|2023-06-09 00:00:00|2209.7|2208.9|2215.7|2214.9|2222.2|2221.4|2206.2|2205.4|19516
1686272400000|2023-06-09 01:00:00|2216.2|2215.4|2220.7|2219.9|2220.7|2219.9|2216.2|2215.4|9505
1686276000000|2023-06-09 02:00:00|2220.9|2220.1|2219.1|2218.3|2221.7|2220.9|2212.7|2211.9|3767
1686279600000|2023-06-09 03:00:00|2218.6|2217.8|2225.1|2224.3|2225.6|2224.8|2217.1|2216.3|5681
1686283200000|2023-06-09 04:00:00|2224.6|2223.8|2222.1|2221.3|2225.6|2224.8|2220.6|2219.8|3738
1686286800000|2023-06-09 05:00:00|2222.6|2221.8|2224.1|2223.3|2229.6|2228.8|2221.1|2220.3|12771
1686290400000|2023-06-09 06:00:00|2224.6|2223.8|2223.5|2221.5|2225.1|2224.3|2221.6|2219.9|5719
1686294000000|2023-06-09 07:00:00|2223.6|2221.6|2229.3|2228.1|2229.8|2228.6|2218.6|2216.6|1352
1686297600000|2023-06-09 08:00:00|2229|2227.8|2233.8|2232.6|2234.3|2233.1|2228.3|2227.1|4684
1686301200000|2023-06-09 09:00:00|2234|2232.8|2230.8|2229.6|2236.3|2235.1|2229.3|2228.1|3086
1686304800000|2023-06-09 10:00:00|2230.5|2229.3|2233.3|2232.1|2234.8|2233.6|2228.3|2227.1|1406
1686308400000|2023-06-09 11:00:00|2232.8|2231.6|2237.3|2236.1|2237.3|2236.1|2232.8|2231.6|962
1686312000000|2023-06-09 12:00:00|2236.8|2235.6|2237.3|2236.1|2238.8|2237.6|2232.8|2231.6|1017
1686315600000|2023-06-09 13:00:00|2236.8|2235.6|2240.8|2239.6|2241.8|2240.6|2235.3|2234.1|1116
1686319200000|2023-06-09 14:00:00|2240.5|2239.3|2239|2237.8|2242.5|2241.3|2234.3|2233.1|1879
1686322800000|2023-06-09 15:00:00|2239.3|2238.1|2231.8|2230.6|2240.3|2239.1|2231.3|2230.1|1322
1686326400000|2023-06-09 16:00:00|2232|2230.8|2236.5|2235.3|2236.5|2235.3|2229.8|2228.6|952
1686330000000|2023-06-09 17:00:00|2236.3|2235.1|2239.3|2238.1|2239.3|2238.1|2235.3|2234.1|816
1686333600000|2023-06-09 18:00:00|2239|2237.8|2238|2236.8|2240.3|2239.1|2234.8|2233.6|999
1686337200000|2023-06-09 19:00:00|2238.3|2237.1|2238.3|2237.1|2240.3|2239.1|2235.8|2234.6|1211
1686340800000|2023-06-09 20:00:00|2238.5|2237.3|2234.7|2232.7|2239.3|2238.1|2234.2|2232.2|893
1686520800000|2023-06-11 22:00:00|2237.8|2235.8|2241.1|2239.1|2241.4|2239.4|2236.2|2234.2|0
1686524400000|2023-06-11 23:00:00|2241.4|2239.4|2237.8|2236.6|2243.1|2241.1|2234.8|2233.6|1614
1686528000000|2023-06-12 00:00:00|2237.6|2236.8|2240.1|2239.3|2241.1|2240.3|2232.8|2232|10631
1686531600000|2023-06-12 01:00:00|2239.6|2238.8|2241.1|2240.3|2242.6|2241.8|2238.1|2237.3|6346
1686535200000|2023-06-12 02:00:00|2240.8|2240|2241.6|2240.8|2244.1|2243.3|2240.1|2239.3|2235
1686538800000|2023-06-12 03:00:00|2241.1|2240.3|2237.1|2236.3|2242.1|2241.3|2228.6|2227.8|4971
1686542400000|2023-06-12 04:00:00|2236.8|2236|2236.1|2235.3|2236.8|2236|2232.1|2231.3|3340
1686546000000|2023-06-12 05:00:00|2236.6|2235.8|2240.8|2240|2241.1|2240.3|2234.8|2234|8158
1686549600000|2023-06-12 06:00:00|2239.6|2238.8|2242.4|2240.4|2242.5|2240.5|2239.6|2237.9|3601
1686553200000|2023-06-12 07:00:00|2242.5|2240.5|2246.3|2245.1|2248.3|2247.1|2242|2240|1234
1686556800000|2023-06-12 08:00:00|2245.8|2244.6|2248.3|2247.1|2249.3|2248.1|2244.5|2243.3|1274
1686560400000|2023-06-12 09:00:00|2248|2246.8|2247.3|2246.1|2251.3|2250.1|2246.3|2245.1|901
1686564000000|2023-06-12 10:00:00|2246.8|2245.6|2246.8|2245.6|2247.3|2246.1|2242.8|2241.6|669
1686567600000|2023-06-12 11:00:00|2246.3|2245.1|2248.3|2247.1|2249.8|2248.6|2245.8|2244.6|425
1686571200000|2023-06-12 12:00:00|2248.8|2247.6|2248.3|2247.1|2248.8|2247.6|2245.8|2244.6|1041
1686574800000|2023-06-12 13:00:00|2248|2246.8|2250.8|2249.6|2250.8|2249.6|2244.8|2243.6|2324
1686578400000|2023-06-12 14:00:00|2251.3|2250.1|2250.8|2249.6|2252.3|2251.1|2248.3|2247.1|1763
1686582000000|2023-06-12 15:00:00|2251|2249.8|2251.3|2250.1|2252.3|2251.1|2248.8|2247.6|1066
1686585600000|2023-06-12 16:00:00|2250.8|2249.6|2251.8|2250.6|2252.8|2251.6|2250.8|2249.6|462
1686589200000|2023-06-12 17:00:00|2251.3|2250.1|2251.3|2250.1|2251.8|2250.6|2249.3|2248.1|475
1686592800000|2023-06-12 18:00:00|2251.5|2250.3|2252.8|2251.6|2252.8|2251.6|2250.3|2249.1|243
1686596400000|2023-06-12 19:00:00|2252.3|2251.1|2255.3|2254.1|2256.5|2255.3|2252.3|2251.1|965
1686600000000|2023-06-12 20:00:00|2255|2253.8|2254.7|2252.7|2255.3|2254.1|2253.8|2252.6|638
1686603600000|2023-06-12 21:00:00|2254.6|2252.6|2254.4|2252.4|2254.8|2252.8|2254.3|2252.3|6
1686607200000|2023-06-12 22:00:00|2254.3|2252.3|2256.9|2254.9|2257.1|2255.1|2254|2252|0
1686610800000|2023-06-12 23:00:00|2257|2255|2249.3|2248.1|2257.6|2255.6|2247.3|2246.1|1747
1686614400000|2023-06-13 00:00:00|2249.1|2248.3|2253.1|2252.3|2258.1|2257.3|2249.1|2248.3|10120
1686618000000|2023-06-13 01:00:00|2253.6|2252.8|2263.6|2262.8|2265.1|2264.3|2252.1|2251.3|6873
1686621600000|2023-06-13 02:00:00|2263.8|2263|2264.6|2263.8|2266.6|2265.8|2260.1|2259.3|3812
1686625200000|2023-06-13 03:00:00|2265.1|2264.3|2272.6|2271.8|2274.1|2273.3|2263.6|2262.8|6159
1686628800000|2023-06-13 04:00:00|2273.1|2272.3|2265.8|2265|2274.1|2273.3|2263.6|2262.8|5703
1686632400000|2023-06-13 05:00:00|2266.1|2265.3|2266.1|2265.3|2269.1|2268.3|2263.6|2262.8|11811
1686636000000|2023-06-13 06:00:00|2265.6|2264.8|2269.5|2267.5|2271.5|2269.5|2264.1|2263.3|4565
1686639600000|2023-06-13 07:00:00|2269.3|2267.3|2272.3|2271.1|2275.3|2274.1|2268.7|2266.7|2275
1686643200000|2023-06-13 08:00:00|2271.8|2270.6|2277.5|2276.3|2281.8|2280.6|2270.8|2269.6|2720
1686646800000|2023-06-13 09:00:00|2277.3|2276.1|2273.3|2272.1|2279.8|2278.6|2272.8|2271.6|2283
1686650400000|2023-06-13 10:00:00|2273|2271.8|2276.8|2275.6|2277.3|2276.1|2271.3|2270.1|3478
1686654000000|2023-06-13 11:00:00|2276.5|2275.3|2276.8|2275.6|2277.8|2276.6|2275.3|2274.1|1154
1686657600000|2023-06-13 12:00:00|2276.5|2275.3|2286.3|2285.1|2286.8|2285.6|2274.3|2273.1|2315
1686661200000|2023-06-13 13:00:00|2286|2284.8|2294.3|2293.1|2295.3|2294.1|2284.3|2283.1|3784
1686664800000|2023-06-13 14:00:00|2294.8|2293.6|2296.8|2295.6|2299.3|2298.1|2292.8|2291.6|2560
1686668400000|2023-06-13 15:00:00|2297|2295.8|2294.8|2293.6|2301.8|2300.6|2294.8|2293.6|1803
1686672000000|2023-06-13 16:00:00|2294.5|2293.3|2295.3|2294.1|2297.3|2296.1|2292.8|2291.6|1659
1686675600000|2023-06-13 17:00:00|2295.5|2294.3|2295.8|2294.6|2296.8|2295.6|2291.8|2290.6|478
1686679200000|2023-06-13 18:00:00|2295.3|2294.1|2295.8|2294.6|2297.3|2296.1|2292.8|2291.6|623
1686682800000|2023-06-13 19:00:00|2295.3|2294.1|2295.5|2294.3|2296.3|2295.1|2293.3|2292.1|1072
1686686400000|2023-06-13 20:00:00|2295.3|2294.1|2294.5|2292.5|2295.8|2294.6|2293.8|2292.4|330
1686690000000|2023-06-13 21:00:00|2294.4|2292.4|2294.4|2292.4|2295.1|2293.1|2294.3|2292.3|11
1686693600000|2023-06-13 22:00:00|2294|2292|2293.9|2291.9|2296.8|2294.8|2292.8|2290.8|0
1686697200000|2023-06-13 23:00:00|2293.8|2291.8|2286.3|2285.1|2295.5|2293.5|2282.8|2281.6|3512
1686700800000|2023-06-14 00:00:00|2286.1|2285.3|2284.1|2283.3|2291.6|2290.8|2280.6|2279.8|12131
1686704400000|2023-06-14 01:00:00|2284.6|2283.8|2288.1|2287.3|2289.6|2288.8|2283.1|2282.3|8493
1686708000000|2023-06-14 02:00:00|2287.6|2286.8|2287.1|2286.3|2289.1|2288.3|2281.3|2280.5|4128
1686711600000|2023-06-14 03:00:00|2286.6|2285.8|2290.6|2289.8|2291.1|2290.3|2282.1|2281.3|5409
1686715200000|2023-06-14 04:00:00|2291.1|2290.3|2298.6|2297.8|2298.6|2297.8|2290.3|2289.5|6695
1686718800000|2023-06-14 05:00:00|2298.1|2297.3|2296.1|2295.3|2304.6|2303.8|2294.1|2293.3|15927
1686722400000|2023-06-14 06:00:00|2295.6|2294.8|2301.8|2299.8|2303.6|2301.6|2295.6|2294.8|6271
1686726000000|2023-06-14 07:00:00|2301.9|2299.9|2306|2304.8|2311.3|2310.1|2300.9|2298.9|1512
1686729600000|2023-06-14 08:00:00|2305.8|2304.6|2307.8|2306.6|2307.8|2306.6|2302.8|2301.6|683
1686733200000|2023-06-14 09:00:00|2308.3|2307.1|2305.3|2304.1|2309.8|2308.6|2303.8|2302.6|949
1686736800000|2023-06-14 10:00:00|2304.8|2303.6|2314.3|2313.1|2316.8|2315.6|2304.8|2303.6|2357
1686740400000|2023-06-14 11:00:00|2314.8|2313.6|2306.8|2305.6|2315.3|2314.1|2306.3|2305.1|1565
1686744000000|2023-06-14 12:00:00|2307.3|2306.1|2301.8|2300.6|2309.5|2308.3|2300.8|2299.6|1946
1686747600000|2023-06-14 13:00:00|2302.3|2301.1|2293.8|2292.6|2303.3|2302.1|2291.8|2290.6|3987
1686751200000|2023-06-14 14:00:00|2294.3|2293.1|2297.8|2296.6|2301.8|2300.6|2294|2292.8|3035
1686754800000|2023-06-14 15:00:00|2298|2296.8|2298.3|2297.1|2299.8|2298.6|2295|2293.8|1840
1686758400000|2023-06-14 16:00:00|2297.8|2296.6|2297.8|2296.6|2298.8|2297.6|2295.8|2294.6|489
1686762000000|2023-06-14 17:00:00|2297.3|2296.1|2290.8|2289.6|2298.3|2297.1|2290.8|2289.6|1050
1686765600000|2023-06-14 18:00:00|2291|2289.8|2296.8|2295.6|2298.5|2297.3|2285.3|2284.1|3236
1686769200000|2023-06-14 19:00:00|2297.3|2296.1|2299.8|2298.6|2300.8|2299.6|2292.8|2291.6|2172
1686772800000|2023-06-14 20:00:00|2299.5|2298.3|2304.5|2302.5|2304.6|2302.6|2298.8|2297.6|1357
1686776400000|2023-06-14 21:00:00|2304.4|2302.4|2304.2|2302.2|2304.6|2302.6|2304|2302|2
1686780000000|2023-06-14 22:00:00|2303.7|2301.7|2306.6|2304.6|2307.2|2305.2|2302|2300|0
1686783600000|2023-06-14 23:00:00|2306.7|2304.7|2293.8|2292.6|2306.9|2304.9|2292.8|2291.6|2661
1686787200000|2023-06-15 00:00:00|2293.6|2292.8|2301.1|2300.3|2301.6|2300.8|2286.6|2285.8|9699
1686790800000|2023-06-15 01:00:00|2300.6|2299.8|2301.1|2300.3|2303.1|2302.3|2293.6|2292.8|6613
1686794400000|2023-06-15 02:00:00|2300.6|2299.8|2312.1|2311.3|2313.6|2312.8|2299.1|2298.3|8045
1686798000000|2023-06-15 03:00:00|2312.3|2311.5|2306.8|2306|2312.6|2311.8|2301.6|2300.8|7681
1686801600000|2023-06-15 04:00:00|2306.6|2305.8|2302.3|2301.5|2309.6|2308.8|2302.1|2301.3|5290
1686805200000|2023-06-15 05:00:00|2302.1|2301.3|2294.6|2293.8|2303.6|2302.8|2294.1|2293.3|13867
1686808800000|2023-06-15 06:00:00|2294.8|2294|2294|2292|2296.7|2295.3|2291.6|2290.8|5903
1686812400000|2023-06-15 07:00:00|2294.2|2292.2|2299.8|2298.6|2301.8|2300.6|2293.1|2291.1|1258
1686816000000|2023-06-15 08:00:00|2299.3|2298.1|2293.3|2292.1|2301.8|2300.6|2288.8|2287.6|1477
1686819600000|2023-06-15 09:00:00|2293|2291.8|2284.3|2283.1|2296.3|2295.1|2278.8|2277.6|4486
1686823200000|2023-06-15 10:00:00|2284.5|2283.3|2281.8|2280.6|2286.3|2285.1|2281.3|2280.1|3041
1686826800000|2023-06-15 11:00:00|2282.3|2281.1|2285.8|2284.6|2286.3|2285.1|2282.3|2281.1|1836
1686830400000|2023-06-15 12:00:00|2286.3|2285.1|2282|2280.8|2287.8|2286.6|2280.3|2279.1|1109
1686834000000|2023-06-15 13:00:00|2281.8|2280.6|2291.8|2290.6|2292.3|2291.1|2280.8|2279.6|1848
1686837600000|2023-06-15 14:00:00|2292.3|2291.1|2294.3|2293.1|2296.3|2295.1|2290.3|2289.1|2103
1686841200000|2023-06-15 15:00:00|2294.8|2293.6|2296.8|2295.6|2298.8|2297.6|2292.8|2291.6|2062
1686844800000|2023-06-15 16:00:00|2296.3|2295.1|2298.8|2297.6|2298.8|2297.6|2294.5|2293.3|680
1686848400000|2023-06-15 17:00:00|2299|2297.8|2300.3|2299.1|2300.8|2299.6|2296.8|2295.6|687
1686852000000|2023-06-15 18:00:00|2300.8|2299.6|2303.3|2302.1|2303.8|2302.6|2297.8|2296.6|628
1686855600000|2023-06-15 19:00:00|2303.8|2302.6|2301.3|2300.1|2303.8|2302.6|2297.3|2296.1|1388
1686859200000|2023-06-15 20:00:00|2300.8|2299.6|2300.7|2298.7|2302.3|2301.1|2299.8|2298.6|982
1686862800000|2023-06-15 21:00:00|2300.9|2298.9|2301.5|2299.5|2301.9|2299.9|2300.7|2298.7|12
1686866400000|2023-06-15 22:00:00|2301.1|2299.1|2299.8|2297.8|2301.6|2299.6|2299.5|2297.5|0
1686870000000|2023-06-15 23:00:00|2299.7|2297.7|2292.3|2291.1|2300.3|2298.3|2290.3|2289.1|1576
1686873600000|2023-06-16 00:00:00|2292.1|2291.3|2285.1|2284.3|2294.3|2293.5|2280.1|2279.3|10362
1686877200000|2023-06-16 01:00:00|2284.6|2283.8|2282.1|2281.3|2287.1|2286.3|2279.6|2278.8|4951
1686880800000|2023-06-16 02:00:00|2283.1|2282.3|2291.6|2290.8|2295.6|2294.8|2280.6|2279.8|4203
1686884400000|2023-06-16 03:00:00|2292.1|2291.3|2296.6|2295.8|2297.6|2296.8|2289.1|2288.3|5906
1686888000000|2023-06-16 04:00:00|2296.8|2296|2295.1|2294.3|2297.6|2296.8|2293.6|2292.8|3776
1686891600000|2023-06-16 05:00:00|2294.6|2293.8|2304.1|2303.3|2305.1|2304.3|2294.1|2293.3|14834
1686895200000|2023-06-16 06:00:00|2303.6|2302.8|2299.2|2297.2|2303.6|2302.8|2292.1|2291.3|10572
1686898800000|2023-06-16 07:00:00|2299|2297|2304.5|2303.3|2305.8|2304.6|2298.5|2296.5|2435
1686902400000|2023-06-16 08:00:00|2304.8|2303.6|2314|2312.8|2315.8|2314.6|2303.8|2302.6|2796
1686906000000|2023-06-16 09:00:00|2313.8|2312.6|2314.3|2313.1|2315.8|2314.6|2311.8|2310.6|1231
1686909600000|2023-06-16 10:00:00|2314|2312.8|2315.8|2314.6|2316.8|2315.6|2310.8|2309.6|1976
1686913200000|2023-06-16 11:00:00|2316|2314.8|2317.3|2316.1|2318.8|2317.6|2315.3|2314.1|1487
1686916800000|2023-06-16 12:00:00|2316.8|2315.6|2316.8|2315.6|2319.3|2318.1|2315.8|2314.6|1067
1686920400000|2023-06-16 13:00:00|2316.3|2315.1|2315.3|2314.1|2319.3|2318.1|2312.8|2311.6|1779
1686924000000|2023-06-16 14:00:00|2315.5|2314.3|2314|2312.8|2318.8|2317.6|2310.3|2309.1|1896
1686927600000|2023-06-16 15:00:00|2314.3|2313.1|2315.5|2314.3|2316.3|2315.1|2310.3|2309.1|1134
1686931200000|2023-06-16 16:00:00|2315.8|2314.6|2318.5|2317.3|2318.8|2317.6|2314.3|2313.1|539
1686934800000|2023-06-16 17:00:00|2318.8|2317.6|2313.8|2312.6|2318.8|2317.6|2312.3|2311.1|613
1686938400000|2023-06-16 18:00:00|2313.5|2312.3|2309.8|2308.6|2314|2312.8|2309.8|2308.6|352
1686942000000|2023-06-16 19:00:00|2310.3|2309.1|2305.8|2304.6|2310.3|2309.1|2302.3|2301.1|2563
1686945600000|2023-06-16 20:00:00|2305.5|2304.3|2305.8|2303.8|2308.3|2307.1|2305|2303.5|614
1687125600000|2023-06-18 22:00:00|2306.1|2304.1|2307.5|2305.5|2309.4|2307.4|2306|2304|0
1687129200000|2023-06-18 23:00:00|2307.6|2305.6|2310.3|2309.1|2312|2310.8|2306.2|2304.2|937
1687132800000|2023-06-19 00:00:00|2310.1|2309.3|2302.1|2301.3|2310.6|2309.8|2295.6|2294.8|8438
1687136400000|2023-06-19 01:00:00|2301.6|2300.8|2301.6|2300.8|2305.1|2304.3|2299.6|2298.8|6205
1687140000000|2023-06-19 02:00:00|2302.1|2301.3|2303.1|2302.3|2304.6|2303.8|2301.1|2300.3|4575
1687143600000|2023-06-19 03:00:00|2302.6|2301.8|2284.1|2283.3|2303.6|2302.8|2281.3|2280.5|9097
1687147200000|2023-06-19 04:00:00|2283.6|2282.8|2282.6|2281.8|2287.1|2286.3|2279.6|2278.8|6453
1687150800000|2023-06-19 05:00:00|2283.1|2282.3|2290.6|2289.8|2291.1|2290.3|2281.1|2280.3|9558
1687154400000|2023-06-19 06:00:00|2291.1|2290.3|2295.8|2293.8|2296.1|2294.1|2289.6|2288.8|4435
1687158000000|2023-06-19 07:00:00|2295.9|2293.9|2297.3|2296.1|2304.3|2303.1|2294.4|2292.4|1989
1687161600000|2023-06-19 08:00:00|2297|2295.8|2296.5|2295.3|2300.8|2299.6|2294.8|2293.6|856
1687165200000|2023-06-19 09:00:00|2296.3|2295.1|2301.3|2300.1|2301.8|2300.6|2295.8|2294.6|1345
1687168800000|2023-06-19 10:00:00|2301.8|2300.6|2296.8|2295.6|2301.8|2300.6|2295.8|2294.6|698
1687172400000|2023-06-19 11:00:00|2297|2295.8|2296.8|2295.6|2298.3|2297.1|2295.8|2294.6|346
1687176000000|2023-06-19 12:00:00|2296.5|2295.3|2294.8|2293.6|2297.3|2296.1|2293.3|2292.1|503
1687179600000|2023-06-19 13:00:00|2294.3|2293.1|2289.5|2288.3|2295|2293.8|2289.3|2288.1|600
1687183200000|2023-06-19 14:00:00|2289.3|2288.1|2291.8|2290.6|2292.3|2291.1|2288.3|2287.1|827
1687186800000|2023-06-19 15:00:00|2292|2290.8|2291.8|2290.6|2292.8|2291.6|2290.8|2289.6|1661
1687190400000|2023-06-19 16:00:00|2292|2290.8|2293.5|2292.3|2294.3|2293.1|2291.3|2290.1|921
1687194000000|2023-06-19 17:00:00|2293.3|2292.1|2292.5|2291.3|2293.8|2292.6|2292.3|2291.1|52
1687197600000|2023-06-19 18:00:00|2292.3|2291.1|2292.8|2291.6|2293.3|2292.1|2292.3|2291.1|16
1687201200000|2023-06-19 19:00:00|2292.5|2291.3|2292.3|2291.1|2292.5|2291.3|2292.3|2291.1|10
1687204800000|2023-06-19 20:00:00|2292.5|2291.3|2292.6|2290.6|2294.2|2292.6|2292.5|2290.6|34
1687208400000|2023-06-19 21:00:00|2292.7|2290.7|2292.7|2290.7|2292.7|2290.7|2292.7|2290.7|3
1687212000000|2023-06-19 22:00:00|2292.8|2290.8|2291.6|2289.6|2294.5|2292.5|2291.3|2289.3|0
1687215600000|2023-06-19 23:00:00|2291.4|2289.4|2283.5|2282.3|2295|2293|2283.3|2282.1|2299
1687219200000|2023-06-20 00:00:00|2283.3|2282.5|2279.6|2278.8|2284.8|2284|2277.3|2276.5|10248
1687222800000|2023-06-20 01:00:00|2280.1|2279.3|2273.6|2272.8|2288.1|2287.3|2270.1|2269.3|8738
1687226400000|2023-06-20 02:00:00|2272.8|2272|2274.1|2273.3|2276.6|2275.8|2269.6|2268.8|6274
1687230000000|2023-06-20 03:00:00|2274.3|2273.5|2276.6|2275.8|2278.1|2277.3|2269.6|2268.8|4648
1687233600000|2023-06-20 04:00:00|2277.1|2276.3|2278.6|2277.8|2279.1|2278.3|2274.6|2273.8|4689
1687237200000|2023-06-20 05:00:00|2278.1|2277.3|2284.1|2283.3|2284.1|2283.3|2277.1|2276.3|8445
1687240800000|2023-06-20 06:00:00|2284.6|2283.8|2284|2282|2287.8|2285.8|2281.6|2280.8|6454
1687244400000|2023-06-20 07:00:00|2283.8|2281.8|2281.8|2280.6|2284.2|2282.6|2278.8|2276.8|2028
1687248000000|2023-06-20 08:00:00|2282.3|2281.1|2270.8|2269.6|2283|2281.8|2269.8|2268.6|1881
1687251600000|2023-06-20 09:00:00|2271.3|2270.1|2277|2275.8|2277.8|2276.6|2270.5|2269.3|697
1687255200000|2023-06-20 10:00:00|2276.8|2275.6|2275.3|2274.1|2277|2275.8|2272.3|2271.1|1089
1687258800000|2023-06-20 11:00:00|2274.8|2273.6|2274.3|2273.1|2275.8|2274.6|2273.3|2272.1|328
1687262400000|2023-06-20 12:00:00|2274.8|2273.6|2277.3|2276.1|2277.8|2276.6|2273.3|2272.1|856
1687266000000|2023-06-20 13:00:00|2277.5|2276.3|2273.3|2272.1|2278.8|2277.6|2273.3|2272.1|2852
1687269600000|2023-06-20 14:00:00|2273.5|2272.3|2268.3|2267.1|2274.3|2273.1|2266.8|2265.6|2800
1687273200000|2023-06-20 15:00:00|2268.5|2267.3|2269.8|2268.6|2271.3|2270.1|2265|2263.8|1424
1687276800000|2023-06-20 16:00:00|2270.3|2269.1|2272.3|2271.1|2272.8|2271.6|2269|2267.8|827
1687280400000|2023-06-20 17:00:00|2272.5|2271.3|2270.8|2269.6|2274.3|2273.1|2270.8|2269.6|1915
1687284000000|2023-06-20 18:00:00|2270.5|2269.3|2272.8|2271.6|2273.8|2272.6|2270.3|2269.1|843
1687287600000|2023-06-20 19:00:00|2273|2271.8|2270.3|2269.1|2274.5|2273.3|2270.3|2269.1|979
1687291200000|2023-06-20 20:00:00|2269.8|2268.6|2269.9|2267.9|2271.8|2270.6|2269.8|2267.8|426
1687294800000|2023-06-20 21:00:00|2270|2268|2270|2268|2270.2|2268.2|2269.8|2267.8|2
1687298400000|2023-06-20 22:00:00|2269.8|2267.8|2269.8|2267.8|2271.7|2269.7|2269.8|2267.8|0
1687302000000|2023-06-20 23:00:00|2270|2268|2274.8|2273.6|2275.5|2274.3|2268.6|2266.6|1425
1687305600000|2023-06-21 00:00:00|2274.6|2273.8|2291.6|2290.8|2294.1|2293.3|2272.8|2272|10228
1687309200000|2023-06-21 01:00:00|2291.1|2290.3|2293.1|2292.3|2293.6|2292.8|2287.1|2286.3|5318
1687312800000|2023-06-21 02:00:00|2292.6|2291.8|2292.6|2291.8|2296.1|2295.3|2289.1|2288.3|6526
1687316400000|2023-06-21 03:00:00|2292.1|2291.3|2291.1|2290.3|2294.3|2293.5|2285.1|2284.3|4786
1687320000000|2023-06-21 04:00:00|2290.6|2289.8|2298.1|2297.3|2299.3|2298.5|2289.3|2288.5|4558
1687323600000|2023-06-21 05:00:00|2297.6|2296.8|2297.1|2296.3|2299.1|2298.3|2292.6|2291.8|8949
1687327200000|2023-06-21 06:00:00|2296.1|2295.3|2298.9|2296.9|2301.4|2299.4|2295.6|2294.7|7095
1687330800000|2023-06-21 07:00:00|2298.7|2296.7|2303.8|2302.6|2305.8|2304.6|2297.3|2295.3|1239
1687334400000|2023-06-21 08:00:00|2303.3|2302.1|2306.8|2305.6|2308.5|2307.3|2303.3|2302.1|1571
1687338000000|2023-06-21 09:00:00|2306.5|2305.3|2307.3|2306.1|2310.3|2309.1|2305.8|2304.6|1491
1687341600000|2023-06-21 10:00:00|2307|2305.8|2305.8|2304.6|2308.8|2307.6|2305.3|2304.1|756
1687345200000|2023-06-21 11:00:00|2306|2304.8|2307.3|2306.1|2307.3|2306.1|2304.3|2303.1|497
1687348800000|2023-06-21 12:00:00|2306.8|2305.6|2301.8|2300.6|2306.8|2305.6|2300.5|2299.3|1255
1687352400000|2023-06-21 13:00:00|2301.5|2300.3|2305.3|2304.1|2307.8|2306.6|2301.3|2300.1|1941
1687356000000|2023-06-21 14:00:00|2305.5|2304.3|2301.8|2300.6|2307.3|2306.1|2299.3|2298.1|2233
1687359600000|2023-06-21 15:00:00|2302.3|2301.1|2304.3|2303.1|2306.8|2305.6|2299.8|2298.6|1720
1687363200000|2023-06-21 16:00:00|2304.8|2303.6|2306.3|2305.1|2307.3|2306.1|2304.3|2303.1|1069
1687366800000|2023-06-21 17:00:00|2306|2304.8|2308.3|2307.1|2308.3|2307.1|2302.8|2301.6|909
1687370400000|2023-06-21 18:00:00|2307.8|2306.6|2310.3|2309.1|2310.3|2309.1|2307.3|2306.1|1570
1687374000000|2023-06-21 19:00:00|2309.8|2308.6|2304.8|2303.6|2310.3|2309.1|2304.3|2303.1|1238
1687377600000|2023-06-21 20:00:00|2305|2303.8|2303.4|2301.4|2305.3|2304.1|2302.8|2300.9|764
1687381200000|2023-06-21 21:00:00|2303.2|2301.2|2303.4|2301.4|2303.6|2301.6|2303.2|2301.2|3
1687384800000|2023-06-21 22:00:00|2303.3|2301.3|2300.3|2298.3|2304.1|2302.1|2299.5|2297.5|0
1687388400000|2023-06-21 23:00:00|2300.1|2298.1|2294.8|2293.6|2301.7|2299.7|2293.3|2292.1|1510
1687392000000|2023-06-22 00:00:00|2294.6|2293.8|2306.1|2305.3|2313.1|2312.3|2293.1|2292.3|12309
1687395600000|2023-06-22 01:00:00|2306.6|2305.8|2309.6|2308.8|2310.6|2309.8|2304.6|2303.8|4595
1687399200000|2023-06-22 02:00:00|2309.1|2308.3|2308.6|2307.8|2310.6|2309.8|2306.1|2305.3|2847
1687402800000|2023-06-22 03:00:00|2309.1|2308.3|2311.1|2310.3|2311.1|2310.3|2308.1|2307.3|2097
1687406400000|2023-06-22 04:00:00|2310.6|2309.8|2307.1|2306.3|2311.1|2310.3|2298.6|2297.8|4421
1687410000000|2023-06-22 05:00:00|2307.3|2306.5|2298.1|2297.3|2307.6|2306.8|2294.6|2293.8|7516
1687413600000|2023-06-22 06:00:00|2297.6|2296.8|2296.5|2294.5|2299.4|2298.3|2294.6|2292.6|4050
1687417200000|2023-06-22 07:00:00|2296.2|2294.2|2293|2291.8|2297.4|2295.4|2290.8|2289.6|1514
1687420800000|2023-06-22 08:00:00|2293.3|2292.1|2296.3|2295.1|2298.5|2297.3|2292.5|2291.3|2689
1687424400000|2023-06-22 09:00:00|2296.5|2295.3|2295.8|2294.6|2297.3|2296.1|2294.5|2293.3|572
1687428000000|2023-06-22 10:00:00|2296.3|2295.1|2293.3|2292.1|2296.8|2295.6|2292.8|2291.6|583
1687431600000|2023-06-22 11:00:00|2292.8|2291.6|2298.8|2297.6|2299.8|2298.6|2292.3|2291.1|1058
1687435200000|2023-06-22 12:00:00|2299|2297.8|2297.3|2296.1|2299.3|2298.1|2294.3|2293.1|1970
1687438800000|2023-06-22 13:00:00|2297|2295.8|2302.3|2301.1|2303.8|2302.6|2295.3|2294.1|1648
1687442400000|2023-06-22 14:00:00|2302.5|2301.3|2303.3|2302.1|2306.8|2305.6|2300.8|2299.6|1604
1687446000000|2023-06-22 15:00:00|2303|2301.8|2305.3|2304.1|2306.3|2305.1|2302.8|2301.6|1594
1687449600000|2023-06-22 16:00:00|2304.8|2303.6|2308.3|2307.1|2308.3|2307.1|2302.3|2301.1|974
1687453200000|2023-06-22 17:00:00|2308|2306.8|2306.3|2305.1|2308.3|2307.1|2304.3|2303.1|1335
1687456800000|2023-06-22 18:00:00|2306|2304.8|2310.3|2309.1|2310.8|2309.6|2305.3|2304.1|881
1687460400000|2023-06-22 19:00:00|2310.8|2309.6|2308.3|2307.1|2311.3|2310.1|2307.3|2306.1|1239
1687464000000|2023-06-22 20:00:00|2307.8|2306.6|2308.7|2306.7|2309.3|2307.8|2307.3|2306.1|306
1687467600000|2023-06-22 21:00:00|2308.8|2306.8|2309.2|2307.2|2309.3|2307.3|2308.8|2306.8|7
1687471200000|2023-06-22 22:00:00|2308.9|2306.9|2311.5|2309.5|2311.9|2309.9|2308.6|2306.6|0
1687474800000|2023-06-22 23:00:00|2311.7|2309.7|2308.5|2307.3|2312.3|2311.1|2306.5|2304.5|1450
1687478400000|2023-06-23 00:00:00|2308.3|2307.5|2295.1|2294.3|2311.6|2310.8|2293.1|2292.3|10583
1687482000000|2023-06-23 01:00:00|2295.3|2294.5|2270.6|2269.8|2295.3|2294.5|2258.1|2257.3|13994
1687485600000|2023-06-23 02:00:00|2270.1|2269.3|2264.5|2263.7|2271.6|2270.8|2260|2259.2|8670
1687489200000|2023-06-23 03:00:00|2264.2|2263.4|2262|2261.2|2265.5|2264.7|2254.2|2253.4|7138
1687492800000|2023-06-23 04:00:00|2262.5|2261.7|2257.5|2256.7|2262.5|2261.7|2254|2253.2|5917
1687496400000|2023-06-23 05:00:00|2258|2257.2|2264.5|2263.7|2267|2266.2|2257|2256.2|10170
1687500000000|2023-06-23 06:00:00|2263.5|2262.7|2265.6|2263.6|2267.7|2266.9|2262|2260.7|4493
1687503600000|2023-06-23 07:00:00|2265.8|2263.8|2260.9|2259.7|2269.8|2267.8|2254.9|2253.7|2018
1687507200000|2023-06-23 08:00:00|2261.2|2260|2258.4|2257.2|2264.7|2263.5|2256.7|2255.5|1637
1687510800000|2023-06-23 09:00:00|2258.2|2257|2260.7|2259.5|2261.2|2260|2256.7|2255.5|1166
1687514400000|2023-06-23 10:00:00|2260.4|2259.2|2257.4|2256.2|2262.2|2261|2257.2|2256|661
1687518000000|2023-06-23 11:00:00|2257.2|2256|2257.2|2256|2259.2|2258|2256.7|2255.5|426
1687521600000|2023-06-23 12:00:00|2256.9|2255.7|2246.7|2245.5|2257.4|2256.2|2245.9|2244.7|2579
1687525200000|2023-06-23 13:00:00|2246.2|2245|2255.2|2254|2255.7|2254.5|2246.2|2245|2291
1687528800000|2023-06-23 14:00:00|2255.7|2254.5|2260.2|2259|2263.2|2262|2255.2|2254|1695
1687532400000|2023-06-23 15:00:00|2259.9|2258.7|2261.7|2260.5|2262.4|2261.2|2256.7|2255.5|805
1687536000000|2023-06-23 16:00:00|2261.2|2260|2264.2|2263|2266.7|2265.5|2260.7|2259.5|809
1687539600000|2023-06-23 17:00:00|2264.4|2263.2|2262.4|2261.2|2265.4|2264.2|2261.2|2260|521
1687543200000|2023-06-23 18:00:00|2262.7|2261.5|2258.2|2257|2262.7|2261.5|2257.7|2256.5|904
1687546800000|2023-06-23 19:00:00|2257.9|2256.7|2262.4|2261.2|2262.7|2261.5|2256.9|2255.7|1171
1687550400000|2023-06-23 20:00:00|2262.7|2261.5|2260.3|2258.3|2262.7|2261.5|2260.2|2258.2|716
1687730400000|2023-06-25 22:00:00|2256.7|2254.7|2260.3|2258.3|2260.9|2258.9|2253.5|2251.5|0
1687734000000|2023-06-25 23:00:00|2260.2|2258.2|2260.7|2259.5|2263.3|2261.3|2255.2|2254|1720
1687737600000|2023-06-26 00:00:00|2260.5|2259.7|2265|2264.2|2266.5|2265.7|2242|2241.2|12478
1687741200000|2023-06-26 01:00:00|2264.7|2263.9|2266.5|2265.7|2271|2270.2|2259.7|2258.9|4500
1687744800000|2023-06-26 02:00:00|2266|2265.2|2271|2270.2|2273.5|2272.7|2265.5|2264.7|3309
1687748400000|2023-06-26 03:00:00|2270.5|2269.7|2261.5|2260.7|2271.5|2270.7|2260.2|2259.4|3445
1687752000000|2023-06-26 04:00:00|2262|2261.2|2262|2261.2|2266|2265.2|2259.5|2258.7|3558
1687755600000|2023-06-26 05:00:00|2262.5|2261.7|2261.5|2260.7|2266.5|2265.7|2260.5|2259.7|5540
1687759200000|2023-06-26 06:00:00|2260|2259.2|2260.8|2258.8|2261.7|2259.7|2258|2257|3967
1687762800000|2023-06-26 07:00:00|2261.1|2259.1|2255.4|2254.2|2261.4|2259.4|2249.2|2248|1657
1687766400000|2023-06-26 08:00:00|2255.7|2254.5|2253.7|2252.5|2256.4|2255.2|2250.7|2249.5|1210
1687770000000|2023-06-26 09:00:00|2254.2|2253|2257.7|2256.5|2258.7|2257.5|2253.7|2252.5|750
1687773600000|2023-06-26 10:00:00|2257.2|2256|2254.2|2253|2257.9|2256.7|2253.2|2252|547
1687777200000|2023-06-26 11:00:00|2254.4|2253.2|2253.7|2252.5|2254.7|2253.5|2253.2|2252|669
1687780800000|2023-06-26 12:00:00|2253.2|2252|2251.2|2250|2254.2|2253|2251.2|2250|1685
1687784400000|2023-06-26 13:00:00|2251.7|2250.5|2258.7|2257.5|2260.2|2259|2250.9|2249.7|2698
1687788000000|2023-06-26 14:00:00|2258.4|2257.2|2258.9|2257.7|2260.7|2259.5|2253.7|2252.5|1298
1687791600000|2023-06-26 15:00:00|2259.2|2258|2259.7|2258.5|2259.7|2258.5|2255.2|2254|1109
1687795200000|2023-06-26 16:00:00|2259.4|2258.2|2259.2|2258|2260.2|2259|2256.2|2255|1149
1687798800000|2023-06-26 17:00:00|2259.4|2258.2|2257.7|2256.5|2260.2|2259|2257.7|2256.5|474
1687802400000|2023-06-26 18:00:00|2258.2|2257|2259.7|2258.5|2261.7|2260.5|2256.7|2255.5|383
1687806000000|2023-06-26 19:00:00|2259.2|2258|2257.2|2256|2261.2|2260|2256.7|2255.5|553
1687809600000|2023-06-26 20:00:00|2257.4|2256.2|2256.1|2254.1|2258.2|2257|2256|2254|614
1687813200000|2023-06-26 21:00:00|2255.9|2253.9|2256|2254|2256.1|2254.1|2255.8|2253.8|5
1687816800000|2023-06-26 22:00:00|2256.4|2254.4|2256.9|2254.9|2256.9|2254.9|2255.5|2253.5|0
1687820400000|2023-06-26 23:00:00|2256.8|2254.8|2261.2|2260|2261.2|2260|2253.3|2251.3|1285
1687824000000|2023-06-27 00:00:00|2261|2260.2|2246|2245.2|2264.5|2263.7|2246|2245.2|9952
1687827600000|2023-06-27 01:00:00|2246.5|2245.7|2247.2|2246.4|2248|2247.2|2239|2238.2|7797
1687831200000|2023-06-27 02:00:00|2247.5|2246.7|2243.5|2242.7|2250|2249.2|2243|2242.2|6836
1687834800000|2023-06-27 03:00:00|2244|2243.2|2243.5|2242.7|2247|2246.2|2241.5|2240.7|3698
1687838400000|2023-06-27 04:00:00|2243|2242.2|2252.7|2251.9|2254.5|2253.7|2243|2242.2|3538
1687842000000|2023-06-27 05:00:00|2252.5|2251.7|2253.5|2252.7|2256|2255.2|2250.5|2249.7|7294
1687845600000|2023-06-27 06:00:00|2253|2252.2|2255.2|2253.2|2259|2257.2|2252.5|2251.7|3879
1687849200000|2023-06-27 07:00:00|2255|2253|2256.7|2255.5|2258.5|2256.5|2254.2|2252.4|1127
1687852800000|2023-06-27 08:00:00|2256.4|2255.2|2256.2|2255|2260.7|2259.5|2254.7|2253.5|1226
1687856400000|2023-06-27 09:00:00|2255.7|2254.5|2255.2|2254|2256.2|2255|2253.7|2252.5|654
1687860000000|2023-06-27 10:00:00|2254.7|2253.5|2257.2|2256|2257.2|2256|2253.7|2252.5|530
1687863600000|2023-06-27 11:00:00|2256.9|2255.7|2252.7|2251.5|2257.2|2256|2252.2|2251|721
1687867200000|2023-06-27 12:00:00|2252.4|2251.2|2254.7|2253.5|2256.7|2255.5|2250.9|2249.7|497
1687870800000|2023-06-27 13:00:00|2255.2|2254|2257.9|2256.7|2257.9|2256.7|2253.2|2252|1132
1687874400000|2023-06-27 14:00:00|2257.7|2256.5|2267.2|2266|2267.7|2266.5|2256.7|2255.5|1460
1687878000000|2023-06-27 15:00:00|2266.7|2265.5|2266.2|2265|2268.4|2267.2|2263.7|2262.5|1007
1687881600000|2023-06-27 16:00:00|2266.7|2265.5|2268.2|2267|2268.7|2267.5|2265.7|2264.5|301
1687885200000|2023-06-27 17:00:00|2268.7|2267.5|2273.7|2272.5|2273.7|2272.5|2267.7|2266.5|798
1687888800000|2023-06-27 18:00:00|2273.4|2272.2|2273.2|2272|2274.2|2273|2271.7|2270.5|888
1687892400000|2023-06-27 19:00:00|2273.7|2272.5|2272.2|2271|2274.2|2273|2270.7|2269.5|1147
1687896000000|2023-06-27 20:00:00|2271.7|2270.5|2270.3|2268.3|2272.4|2271.2|2270.1|2268.1|275
1687899600000|2023-06-27 21:00:00|2270.4|2268.4|2270.4|2268.4|2270.8|2268.8|2270.2|2268.2|8
1687903200000|2023-06-27 22:00:00|2270.3|2268.3|2266.6|2264.6|2270.4|2268.4|2265.5|2263.5|0
1687906800000|2023-06-27 23:00:00|2266.3|2264.3|2269.7|2268.5|2270.2|2269|2263.2|2262|1641
1687910400000|2023-06-28 00:00:00|2269.5|2268.7|2274|2273.2|2278|2277.2|2269.5|2268.7|9445
1687914000000|2023-06-28 01:00:00|2274.5|2273.7|2273.5|2272.7|2277|2276.2|2267.5|2266.7|5065
1687917600000|2023-06-28 02:00:00|2273.7|2272.9|2285.5|2284.7|2288|2287.2|2272.7|2271.9|7780
1687921200000|2023-06-28 03:00:00|2285.7|2284.9|2293.5|2292.7|2294|2293.2|2285|2284.2|8760
1687924800000|2023-06-28 04:00:00|2293.7|2292.9|2291.5|2290.7|2294.5|2293.7|2290|2289.2|4266
1687928400000|2023-06-28 05:00:00|2291|2290.2|2298.2|2297.4|2298.2|2297.4|2291|2290.2|9269
1687932000000|2023-06-28 06:00:00|2295.3|2294.5|2296.3|2294.3|2297.6|2295.8|2293.7|2291.7|6249
1687935600000|2023-06-28 07:00:00|2296|2294|2296.8|2295.6|2300.8|2299.6|2294.4|2292.4|1792
1687939200000|2023-06-28 08:00:00|2296.5|2295.3|2290.8|2289.6|2298.3|2297.1|2290.3|2289.1|1562
1687942800000|2023-06-28 09:00:00|2290.3|2289.1|2292.8|2291.6|2293.5|2292.3|2290.3|2289.1|1120
1687946400000|2023-06-28 10:00:00|2293|2291.8|2295.3|2294.1|2297.8|2296.6|2292.8|2291.6|689
1687950000000|2023-06-28 11:00:00|2295.5|2294.3|2297.3|2296.1|2297.8|2296.6|2295.5|2294.3|704
1687953600000|2023-06-28 12:00:00|2296.8|2295.6|2294.8|2293.6|2297.8|2296.6|2294.3|2293.1|377
1687957200000|2023-06-28 13:00:00|2295.3|2294.1|2296.8|2295.6|2297.3|2296.1|2291.8|2290.6|1373
1687960800000|2023-06-28 14:00:00|2296.3|2295.1|2296.8|2295.6|2304.8|2303.6|2296.3|2295.1|2721
1687964400000|2023-06-28 15:00:00|2297.3|2296.1|2302.8|2301.6|2302.8|2301.6|2295.3|2294.1|1132
1687968000000|2023-06-28 16:00:00|2302.5|2301.3|2300.8|2299.6|2305.8|2304.6|2298.8|2297.6|1326
1687971600000|2023-06-28 17:00:00|2300.5|2299.3|2302.3|2301.1|2304.3|2303.1|2299.3|2298.1|605
1687975200000|2023-06-28 18:00:00|2302.8|2301.6|2302.3|2301.1|2304.3|2303.1|2301.8|2300.6|558
1687978800000|2023-06-28 19:00:00|2302.8|2301.6|2302.8|2301.6|2303.3|2302.1|2299.8|2298.6|1348
1687982400000|2023-06-28 20:00:00|2303|2301.8|2303.3|2301.3|2305|2303.8|2302.5|2301.2|426
1687986000000|2023-06-28 21:00:00|2303.4|2301.4|2303.7|2301.7|2303.7|2301.7|2303.3|2301.3|2
1687989600000|2023-06-28 22:00:00|2303.6|2301.6|2306.6|2304.6|2306.7|2304.7|2303.3|2301.3|0
1687993200000|2023-06-28 23:00:00|2306.7|2304.7|2303.3|2302.1|2309.3|2307.3|2302.3|2301.1|1326
1687996800000|2023-06-29 00:00:00|2303.1|2302.3|2309.1|2308.3|2313.1|2312.3|2303.1|2302.3|10207
1688000400000|2023-06-29 01:00:00|2309.6|2308.8|2306.6|2305.8|2310.1|2309.3|2303.1|2302.3|6917
1688004000000|2023-06-29 02:00:00|2306.8|2306|2297.6|2296.8|2307.6|2306.8|2293.3|2292.5|7537
1688007600000|2023-06-29 03:00:00|2297.1|2296.3|2298.1|2297.3|2299.3|2298.5|2289.6|2288.8|6248
1688011200000|2023-06-29 04:00:00|2297.6|2296.8|2299.1|2298.3|2300.6|2299.8|2295.1|2294.3|4527
1688014800000|2023-06-29 05:00:00|2299.6|2298.8|2296.6|2295.8|2302.6|2301.8|2291.1|2290.3|9717
1688018400000|2023-06-29 06:00:00|2296.1|2295.3|2290.7|2288.7|2297.6|2296.8|2290.1|2288.1|4921
1688022000000|2023-06-29 07:00:00|2290.9|2288.9|2291.3|2290.1|2294.4|2292.4|2287.3|2286.1|1083
1688025600000|2023-06-29 08:00:00|2291|2289.8|2294.8|2293.6|2295.3|2294.1|2290.8|2289.6|661
1688029200000|2023-06-29 09:00:00|2294.3|2293.1|2295.3|2294.1|2296.3|2295.1|2293.3|2292.1|521
1688032800000|2023-06-29 10:00:00|2294.8|2293.6|2295.3|2294.1|2297.8|2296.6|2294.3|2293.1|747
1688036400000|2023-06-29 11:00:00|2294.8|2293.6|2294.3|2293.1|2295.8|2294.6|2293|2291.8|537
1688040000000|2023-06-29 12:00:00|2294|2292.8|2294.3|2293.1|2298.8|2297.6|2293.3|2292.1|671
1688043600000|2023-06-29 13:00:00|2294.8|2293.6|2296.3|2295.1|2297.3|2296.1|2291.3|2290.1|1499
1688047200000|2023-06-29 14:00:00|2296.8|2295.6|2291.8|2290.6|2297.3|2296.1|2290.8|2289.6|2449
1688050800000|2023-06-29 15:00:00|2292.3|2291.1|2294.8|2293.6|2295.5|2294.3|2291.5|2290.3|1034
1688054400000|2023-06-29 16:00:00|2295|2293.8|2295.8|2294.6|2297.3|2296.1|2294.8|2293.6|538
1688058000000|2023-06-29 17:00:00|2295.5|2294.3|2293|2291.8|2295.8|2294.6|2292.3|2291.1|568
1688061600000|2023-06-29 18:00:00|2292.8|2291.6|2294.8|2293.6|2294.8|2293.6|2291.8|2290.6|490
1688065200000|2023-06-29 19:00:00|2295.3|2294.1|2296.8|2295.6|2296.8|2295.6|2293.8|2292.6|994
1688068800000|2023-06-29 20:00:00|2296.5|2295.3|2295.1|2293.1|2296.8|2295.6|2294|2292.8|146
1688072400000|2023-06-29 21:00:00|2295|2293|2295.1|2293.1|2295.4|2293.4|2295|2293|2
1688076000000|2023-06-29 22:00:00|2294.7|2292.7|2295.5|2293.5|2296.8|2294.8|2294.5|2292.5|0
1688079600000|2023-06-29 23:00:00|2295.6|2293.6|2290|2288.8|2295.9|2293.9|2287.3|2286.1|1747
1688083200000|2023-06-30 00:00:00|2289.8|2289|2279.6|2278.8|2293.6|2292.8|2278.1|2277.3|12443
1688086800000|2023-06-30 01:00:00|2279.1|2278.3|2279.1|2278.3|2283.6|2282.8|2276.6|2275.8|10314
1688090400000|2023-06-30 02:00:00|2279.6|2278.8|2276.3|2275.5|2284.1|2283.3|2275.6|2274.8|8154
1688094000000|2023-06-30 03:00:00|2276.1|2275.3|2279.6|2278.8|2281.1|2280.3|2275.1|2274.3|5156
1688097600000|2023-06-30 04:00:00|2279.8|2279|2284.1|2283.3|2284.6|2283.8|2277.6|2276.8|6074
1688101200000|2023-06-30 05:00:00|2284.6|2283.8|2288.6|2287.8|2291.1|2290.3|2284.1|2283.3|14691
1688104800000|2023-06-30 06:00:00|2289.1|2288.3|2286.3|2284.3|2289.1|2288.3|2284.6|2283.7|7023
1688108400000|2023-06-30 07:00:00|2286.1|2284.1|2290.8|2289.6|2291.8|2290.6|2285.7|2283.7|678
1688112000000|2023-06-30 08:00:00|2291|2289.8|2289.3|2288.1|2293.3|2292.1|2289.3|2288.1|1081
1688115600000|2023-06-30 09:00:00|2289.8|2288.6|2292.3|2291.1|2292.8|2291.6|2288.8|2287.6|1239
1688119200000|2023-06-30 10:00:00|2292|2290.8|2292.3|2291.1|2293.8|2292.6|2291.8|2290.6|368
1688122800000|2023-06-30 11:00:00|2292|2290.8|2293.8|2292.6|2293.8|2292.6|2291.3|2290.1|549
1688126400000|2023-06-30 12:00:00|2294.3|2293.1|2292.3|2291.1|2294.8|2293.6|2291.8|2290.6|1271
1688130000000|2023-06-30 13:00:00|2292.8|2291.6|2299.3|2298.1|2300.3|2299.1|2292.8|2291.6|1736
1688133600000|2023-06-30 14:00:00|2299.8|2298.6|2305.3|2304.1|2305.3|2304.1|2299.3|2298.1|1854
1688137200000|2023-06-30 15:00:00|2304.8|2303.6|2304.8|2303.6|2307.8|2306.6|2302.8|2301.6|1934
1688140800000|2023-06-30 16:00:00|2304.3|2303.1|2306.8|2305.6|2307.3|2306.1|2304.3|2303.1|589
1688144400000|2023-06-30 17:00:00|2306.3|2305.1|2305.8|2304.6|2307.8|2306.6|2305.3|2304.1|802
1688148000000|2023-06-30 18:00:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|371
1688151600000|2023-06-30 19:00:00|2306.3|2305.1|2303.3|2302.1|2306.3|2305.1|2301.8|2300.6|907
1688155200000|2023-06-30 20:00:00|2302.8|2301.6|2303|2301|2304|2302.8|2301.8|2300.5|507
1685386800000|2023-05-29 19:00:00|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|2158.4|2157.2|25
1685390400000|2023-05-29 20:00:00|2158.6|2157.4|2157.8|2155.8|2158.9|2157.7|2157.8|2155.8|65
1685394000000|2023-05-29 21:00:00|||||||||3
1685397600000|2023-05-29 22:00:00|2157|2155|2156.6|2154.6|2158.5|2156.5|2156.2|2154.2|0
1685401200000|2023-05-29 23:00:00|2156.5|2154.5|2153.9|2152.7|2158.6|2157.4|2153.4|2152.2|1757
1685404800000|2023-05-30 00:00:00|2153.7|2152.9|2145.7|2144.9|2161.2|2160.4|2143.7|2142.9|16415
1685408400000|2023-05-30 01:00:00|2146.2|2145.4|2146.2|2145.4|2149.2|2148.4|2145.2|2144.4|5909
1685412000000|2023-05-30 02:00:00|2145.7|2144.9|2147.2|2146.4|2149.7|2148.9|2145.2|2144.4|4505
1685415600000|2023-05-30 03:00:00|2147.7|2146.9|2155.2|2154.4|2155.2|2154.4|2146.7|2145.9|5111
1685419200000|2023-05-30 04:00:00|2154.7|2153.9|2160.7|2159.9|2160.7|2159.9|2153.7|2152.9|6166
1685422800000|2023-05-30 05:00:00|2160.4|2159.6|2160.2|2159.4|2163.7|2162.9|2159.2|2158.4|11766
1685426400000|2023-05-30 06:00:00|2160.7|2159.9|2161.3|2159.3|2165.3|2163.3|2159.7|2158.3|5984
1685430000000|2023-05-30 07:00:00|2161.6|2159.6|2159.9|2158.7|2161.9|2160.7|2155|2153|1341
1685433600000|2023-05-30 08:00:00|2160.1|2158.9|2158.4|2157.2|2161.9|2160.7|2157.9|2156.7|1327
1685437200000|2023-05-30 09:00:00|2157.9|2156.7|2162.4|2161.2|2165.4|2164.2|2157.9|2156.7|3359
1685440800000|2023-05-30 10:00:00|2161.9|2160.7|2159.9|2158.7|2162.4|2161.2|2159.4|2158.2|816
1685444400000|2023-05-30 11:00:00|2159.4|2158.2|2156.9|2155.7|2160.4|2159.2|2155.9|2154.7|1187
1685448000000|2023-05-30 12:00:00|2157.4|2156.2|2155.4|2154.2|2157.9|2156.7|2154.4|2153.2|1255
1685451600000|2023-05-30 13:00:00|2155.6|2154.4|2151.1|2149.9|2157.4|2156.2|2149.9|2148.7|2169
1685455200000|2023-05-30 14:00:00|2151.4|2150.2|2147.4|2146.2|2153.9|2152.7|2145.9|2144.7|2567
1685458800000|2023-05-30 15:00:00|2146.9|2145.7|2145.4|2144.2|2148.4|2147.2|2141.9|2140.7|2084
1685462400000|2023-05-30 16:00:00|2145.1|2143.9|2146.4|2145.2|2146.4|2145.2|2142.6|2141.4|1108
1685466000000|2023-05-30 17:00:00|2146.1|2144.9|2142.4|2141.2|2146.9|2145.7|2141.9|2140.7|924
1685469600000|2023-05-30 18:00:00|2142.9|2141.7|2147.9|2146.7|2148.4|2147.2|2141.1|2139.9|1499
1685473200000|2023-05-30 19:00:00|2147.4|2146.2|2145.9|2144.7|2148.9|2147.7|2145.6|2144.4|1501
1685476800000|2023-05-30 20:00:00|2146.4|2145.2|2146|2144|2148.4|2147.2|2145.9|2143.9|1039
1685480400000|2023-05-30 21:00:00|2146.1|2144.1|2145.4|2143.4|2146.4|2144.4|2145.2|2143.2|5
1685484000000|2023-05-30 22:00:00|2145.3|2143.3|2142.6|2140.6|2145.6|2143.6|2142.6|2140.6|0
1685487600000|2023-05-30 23:00:00|2142.5|2140.5|2140.4|2139.2|2145.2|2143.7|2139.1|2137.9|2411
1685491200000|2023-05-31 00:00:00|2140.2|2139.4|2140.7|2139.9|2144.2|2143.4|2135.7|2134.9|18221
1685494800000|2023-05-31 01:00:00|2141.2|2140.4|2145.2|2144.4|2149.2|2148.4|2141.2|2140.4|10082
1685498400000|2023-05-31 02:00:00|2144.7|2143.9|2140.7|2139.9|2145.2|2144.4|2137.2|2136.4|5945
1685502000000|2023-05-31 03:00:00|2140.2|2139.4|2138.2|2137.4|2141.2|2140.4|2135.2|2134.4|5968
1685505600000|2023-05-31 04:00:00|2138.7|2137.9|2134.2|2133.4|2139.2|2138.4|2129.7|2128.9|8499
1685509200000|2023-05-31 05:00:00|2133.7|2132.9|2129.7|2128.9|2133.7|2132.9|2126.7|2125.9|23340
1685512800000|2023-05-31 06:00:00|2129.2|2128.4|2126.8|2124.8|2131.7|2129.7|2124.2|2123.4|16469
1685516400000|2023-05-31 07:00:00|2126.7|2124.7|2133.1|2131.9|2133.9|2132.7|2125.3|2123.3|2317
1685520000000|2023-05-31 08:00:00|2133.4|2132.2|2132.9|2131.7|2133.9|2132.7|2128.9|2127.7|2145
1685523600000|2023-05-31 09:00:00|2132.4|2131.2|2130.4|2129.2|2134.9|2133.7|2129.9|2128.7|1190
1685527200000|2023-05-31 10:00:00|2129.9|2128.7|2131.4|2130.2|2132.9|2131.7|2127.1|2125.9|1106
1685530800000|2023-05-31 11:00:00|2131.9|2130.7|2125.6|2124.4|2132.4|2131.2|2124.4|2123.2|1681
1685534400000|2023-05-31 12:00:00|2125.4|2124.2|2124.4|2123.2|2126.4|2125.2|2122.4|2121.2|993
1685538000000|2023-05-31 13:00:00|2123.9|2122.7|2122.9|2121.7|2128.4|2127.2|2122.4|2121.2|2934
1685541600000|2023-05-31 14:00:00|2123.1|2121.9|2116.4|2115.2|2129.4|2128.2|2115.4|2114.2|3808
1685545200000|2023-05-31 15:00:00|2116.9|2115.7|2115.4|2114.2|2119.4|2118.2|2113.4|2112.2|2547
1685548800000|2023-05-31 16:00:00|2115.9|2114.7|2117.4|2116.2|2118.9|2117.7|2114.4|2113.2|1368
1685552400000|2023-05-31 17:00:00|2117.9|2116.7|2120.9|2119.7|2120.9|2119.7|2116.9|2115.7|1313
1685556000000|2023-05-31 18:00:00|2120.4|2119.2|2117.9|2116.7|2120.9|2119.7|2117.1|2115.9|1130
1685559600000|2023-05-31 19:00:00|2118.4|2117.2|2121.4|2120.2|2123.9|2122.7|2116.9|2115.7|1836
1685563200000|2023-05-31 20:00:00|2121.1|2119.9|2120.5|2118.5|2122.4|2121.2|2119.4|2118.2|1400
1685566800000|2023-05-31 21:00:00|2120.6|2118.6|2120.5|2118.5|2120.8|2118.8|2120.3|2118.3|6
1685570400000|2023-05-31 22:00:00|2120.3|2118.3|2120.8|2118.8|2120.8|2118.8|2119.6|2117.6|0
1685574000000|2023-05-31 23:00:00|2121|2119|2129.9|2128.7|2130.4|2129.2|2119.7|2117.7|2393
1685577600000|2023-06-01 00:00:00|2129.7|2128.9|2144.7|2143.9|2147.2|2146.4|2126.9|2126.1|15027
1685581200000|2023-06-01 01:00:00|2145.2|2144.4|2139.7|2138.9|2151.7|2150.9|2135.2|2134.4|10206
1685584800000|2023-06-01 02:00:00|2140.2|2139.4|2140.2|2139.4|2143.7|2142.9|2138.7|2137.9|5267
1685588400000|2023-06-01 03:00:00|2139.7|2138.9|2148.2|2147.4|2148.7|2147.9|2139.2|2138.4|5843
1685592000000|2023-06-01 04:00:00|2148.7|2147.9|2147.2|2146.4|2149.7|2148.9|2146.2|2145.4|4903
1685595600000|2023-06-01 05:00:00|2147.7|2146.9|2148.7|2147.9|2150.7|2149.9|2147.2|2146.4|10057
1685599200000|2023-06-01 06:00:00|2148.2|2147.4|2151|2149|2151.8|2149.8|2146.7|2145.9|4602
1685602800000|2023-06-01 07:00:00|2150.8|2148.8|2152.9|2151.7|2155.9|2154.7|2150.1|2148.1|1855
1685606400000|2023-06-01 08:00:00|2152.6|2151.4|2156.4|2155.2|2157.9|2156.7|2150.4|2149.2|2398
1685610000000|2023-06-01 09:00:00|2156.9|2155.7|2155.9|2154.7|2157.4|2156.2|2154.4|2153.2|2420
1685613600000|2023-06-01 10:00:00|2155.4|2154.2|2155.4|2154.2|2156.9|2155.7|2154.9|2153.7|775
1685617200000|2023-06-01 11:00:00|2154.9|2153.7|2155.4|2154.2|2157.1|2155.9|2154.9|2153.7|1489
1685620800000|2023-06-01 12:00:00|2155.9|2154.7|2149.4|2148.2|2156.9|2155.7|2149.4|2148.2|2410
1685624400000|2023-06-01 13:00:00|2148.9|2147.7|2147.9|2146.7|2151.4|2150.2|2145.9|2144.7|2923
1685628000000|2023-06-01 14:00:00|2147.6|2146.4|2154.9|2153.7|2155.9|2154.7|2146.4|2145.2|4248
1685631600000|2023-06-01 15:00:00|2154.4|2153.2|2157.4|2156.2|2157.4|2156.2|2152.4|2151.2|2537
1685635200000|2023-06-01 16:00:00|2156.9|2155.7|2158.9|2157.7|2159.4|2158.2|2156.4|2155.2|2356
1685638800000|2023-06-01 17:00:00|2159.4|2158.2|2160.9|2159.7|2160.9|2159.7|2158.9|2157.7|1615
1685642400000|2023-06-01 18:00:00|2160.4|2159.2|2162.4|2161.2|2162.9|2161.7|2160.4|2159.2|1249
1685646000000|2023-06-01 19:00:00|2162.9|2161.7|2162.9|2161.7|2163.9|2162.7|2158.9|2157.7|2048
1685649600000|2023-06-01 20:00:00|2162.6|2161.4|2163.4|2161.4|2163.8|2162.2|2161.9|2160.7|588
1685653200000|2023-06-01 21:00:00|2163.5|2161.5|2163.6|2161.6|2164.4|2162.4|2163.3|2161.3|7
1685656800000|2023-06-01 22:00:00|2163.3|2161.3|2164.5|2162.5|2165|2163|2163.2|2161.2|0
1685660400000|2023-06-01 23:00:00|2164.6|2162.6|2157.9|2156.7|2164.6|2162.6|2153.9|2152.7|2123
1685664000000|2023-06-02 00:00:00|2157.7|2156.9|2167.7|2166.9|2171.7|2170.9|2157.7|2156.9|12832
1685667600000|2023-06-02 01:00:00|2167.2|2166.4|2174.7|2173.9|2175.2|2174.4|2167.2|2166.4|6300
1685671200000|2023-06-02 02:00:00|2174.2|2173.4|2172.2|2171.4|2174.2|2173.4|2171.2|2170.4|2911
1685674800000|2023-06-02 03:00:00|2172.7|2171.9|2177.7|2176.9|2178.7|2177.9|2170.7|2169.9|5943
1685678400000|2023-06-02 04:00:00|2178.2|2177.4|2177.7|2176.9|2180.2|2179.4|2176.2|2175.4|4298
1685682000000|2023-06-02 05:00:00|2178.2|2177.4|2183.7|2182.9|2183.7|2182.9|2177.7|2176.9|9505
1685685600000|2023-06-02 06:00:00|2182.7|2181.9|2186.7|2184.7|2188|2186|2182.2|2181.3|5835
1685689200000|2023-06-02 07:00:00|2186.6|2184.6|2196.9|2195.7|2196.9|2195.7|2185.5|2183.5|3027
1685692800000|2023-06-02 08:00:00|2197.4|2196.2|2199.9|2198.7|2200.9|2199.7|2196.9|2195.7|1961
1685696400000|2023-06-02 09:00:00|2199.4|2198.2|2198.4|2197.2|2203.4|2202.2|2198.4|2197.2|1228
1685700000000|2023-06-02 10:00:00|2198.9|2197.7|2201.9|2200.7|2201.9|2200.7|2197.4|2196.2|880
1685703600000|2023-06-02 11:00:00|2202.4|2201.2|2201.9|2200.7|2203.4|2202.2|2200.9|2199.7|1301
1685707200000|2023-06-02 12:00:00|2201.6|2200.4|2208.4|2207.2|2210.4|2209.2|2198.1|2196.9|2243
1685710800000|2023-06-02 13:00:00|2207.9|2206.7|2210.4|2209.2|2214.4|2213.2|2207.9|2206.7|3475
1685714400000|2023-06-02 14:00:00|2209.9|2208.7|2215.9|2214.7|2216.9|2215.7|2206.6|2205.4|2638
1685718000000|2023-06-02 15:00:00|2216.4|2215.2|2215.4|2214.2|2218.4|2217.2|2213.6|2212.4|2406
1685721600000|2023-06-02 16:00:00|2215.6|2214.4|2219.9|2218.7|2219.9|2218.7|2214.9|2213.7|2669
1685725200000|2023-06-02 17:00:00|2220.4|2219.2|2223.9|2222.7|2224.4|2223.2|2219.9|2218.7|2360
1685728800000|2023-06-02 18:00:00|2223.4|2222.2|2222.9|2221.7|2224.9|2223.7|2221.9|2220.7|1627
1685732400000|2023-06-02 19:00:00|2223.4|2222.2|2224.4|2223.2|2225.6|2224.4|2222.9|2221.7|3181
1685736000000|2023-06-02 20:00:00|2224.1|2222.9|2222.3|2220.3|2224.4|2223.2|2221.4|2220.2|769
1685916000000|2023-06-04 22:00:00|2220.1|2218.1|2225.1|2223.1|2226.5|2224.5|2219.3|2217.3|0
1685919600000|2023-06-04 23:00:00|2225|2223|2214.4|2213.2|2225.9|2223.9|2213.9|2212.7|3401
1685923200000|2023-06-05 00:00:00|2214.2|2213.4|2211.2|2210.4|2214.7|2213.9|2206.7|2205.9|14189
1685926800000|2023-06-05 01:00:00|2210.7|2209.9|2214.4|2213.6|2215.2|2214.4|2207.4|2206.6|7668
1685930400000|2023-06-05 02:00:00|2214.7|2213.9|2214.7|2213.9|2215.2|2214.4|2211.7|2210.9|3424
1685934000000|2023-06-05 03:00:00|2214.2|2213.4|2213.2|2212.4|2217.7|2216.9|2211.2|2210.4|5747
1685937600000|2023-06-05 04:00:00|2213.7|2212.9|2217.2|2216.4|2217.2|2216.4|2212.7|2211.9|5698
1685941200000|2023-06-05 05:00:00|2216.7|2215.9|2219.7|2218.9|2219.7|2218.9|2215.2|2214.4|9410
1685944800000|2023-06-05 06:00:00|2220.2|2219.4|2226.1|2224.1|2227.2|2225.2|2220.2|2219.4|5104
1685948400000|2023-06-05 07:00:00|2226.3|2224.3|2231.4|2230.2|2232.4|2231.2|2223.8|2221.8|2088
1685952000000|2023-06-05 08:00:00|2231.6|2230.4|2229.4|2228.2|2233.4|2232.2|2227.4|2226.2|2949
1685955600000|2023-06-05 09:00:00|2229.6|2228.4|2231.4|2230.2|2232.9|2231.7|2228.9|2227.7|2947
1685959200000|2023-06-05 10:00:00|2231.6|2230.4|2236.4|2235.2|2236.9|2235.7|2230.4|2229.2|1071
1685962800000|2023-06-05 11:00:00|2236.9|2235.7|2237.4|2236.2|2239.4|2238.2|2235.9|2234.7|1185
1685966400000|2023-06-05 12:00:00|2237.1|2235.9|2232.4|2231.2|2240.4|2239.2|2231.6|2230.4|2070
1685970000000|2023-06-05 13:00:00|2232.6|2231.4|2221.9|2220.7|2234.1|2232.9|2221.9|2220.7|2892
1685973600000|2023-06-05 14:00:00|2221.6|2220.4|2212.4|2211.2|2222.4|2221.2|2207.4|2206.2|4437
1685977200000|2023-06-05 15:00:00|2212.9|2211.7|2215.9|2214.7|2216.4|2215.2|2209.4|2208.2|2212
1685980800000|2023-06-05 16:00:00|2216.1|2214.9|2220.4|2219.2|2220.9|2219.7|2213.9|2212.7|2625
1685984400000|2023-06-05 17:00:00|2220.9|2219.7|2216.4|2215.2|2220.9|2219.7|2214.4|2213.2|1557
1685988000000|2023-06-05 18:00:00|2216.6|2215.4|2213.1|2211.9|2216.9|2215.7|2208.4|2207.2|942
1685991600000|2023-06-05 19:00:00|2213.4|2212.2|2208.9|2207.7|2213.6|2212.4|2208.9|2207.7|861
1685995200000|2023-06-05 20:00:00|2209.1|2207.9|2210.6|2208.6|2213.1|2211.9|2208.4|2207.2|821
1685998800000|2023-06-05 21:00:00|2210.7|2208.7|2210.9|2208.9|2211.3|2209.3|2210.6|2208.6|44
1686002400000|2023-06-05 22:00:00|2210.3|2208.3|2204.8|2202.8|2210.5|2208.5|2204.6|2202.6|0
1686006000000|2023-06-05 23:00:00|2204.9|2202.9|2204.9|2203.7|2206.9|2204.9|2198.4|2197.2|2520
1686009600000|2023-06-06 00:00:00|2204.7|2203.9|2215.2|2214.4|2216.2|2215.4|2200.2|2199.4|13275
1686013200000|2023-06-06 01:00:00|2214.9|2214.1|2218.2|2217.4|2221.7|2220.9|2213.7|2212.9|8496
1686016800000|2023-06-06 02:00:00|2217.7|2216.9|2222.7|2221.9|2225.7|2224.9|2216.2|2215.4|6420
1686020400000|2023-06-06 03:00:00|2221.9|2221.1|2229.2|2228.4|2229.7|2228.9|2219.7|2218.9|4785
1686024000000|2023-06-06 04:00:00|2228.9|2228.1|2231.7|2230.9|2233.2|2232.4|2227.7|2226.9|5974
1686027600000|2023-06-06 05:00:00|2231.2|2230.4|2235.2|2234.4|2237.2|2236.4|2230.7|2229.9|8500
1686031200000|2023-06-06 06:00:00|2235.7|2234.9|2228.5|2226.5|2236.2|2235.4|2227.7|2226.2|5905
1686034800000|2023-06-06 07:00:00|2229.1|2227.1|2229.9|2228.7|2233.3|2231.3|2223.4|2222.2|1478
1686038400000|2023-06-06 08:00:00|2229.4|2228.2|2224.4|2223.2|2230.4|2229.2|2221.4|2220.2|1712
1686042000000|2023-06-06 09:00:00|2224.6|2223.4|2230.9|2229.7|2231.9|2230.7|2223.4|2222.2|1872
1686045600000|2023-06-06 10:00:00|2231.4|2230.2|2235.4|2234.2|2235.9|2234.7|2230.4|2229.2|2263
1686049200000|2023-06-06 11:00:00|2235.9|2234.7|2238.4|2237.2|2238.4|2237.2|2235.4|2234.2|769
1686052800000|2023-06-06 12:00:00|2238.9|2237.7|2237.9|2236.7|2241.4|2240.2|2237.4|2236.2|1294
1686056400000|2023-06-06 13:00:00|2238.4|2237.2|2239.9|2238.7|2241.9|2240.7|2234.4|2233.2|1917
1686060000000|2023-06-06 14:00:00|2240.4|2239.2|2247.4|2246.2|2247.9|2246.7|2239.9|2238.7|2768
1686063600000|2023-06-06 15:00:00|2246.9|2245.7|2252.4|2251.2|2252.4|2251.2|2243.4|2242.2|2285
1686067200000|2023-06-06 16:00:00|2251.9|2250.7|2248.9|2247.7|2252.9|2251.7|2248.4|2247.2|735
1686070800000|2023-06-06 17:00:00|2249.1|2247.9|2250.4|2249.2|2252.1|2250.9|2248.4|2247.2|650
1686074400000|2023-06-06 18:00:00|2249.9|2248.7|2252.4|2251.2|2253.9|2252.7|2248.9|2247.7|837
1686078000000|2023-06-06 19:00:00|2251.9|2250.7|2251.9|2250.7|2253.4|2252.2|2249.4|2248.2|1149
1686081600000|2023-06-06 20:00:00|2251.4|2250.2|2251.7|2249.7|2252.9|2251.7|2250.9|2249.4|217
1686085200000|2023-06-06 21:00:00|2251.6|2249.6|2252|2250|2252.3|2250.3|2251.4|2249.4|3
1686088800000|2023-06-06 22:00:00|2251.9|2249.9|2248.5|2246.5|2264.3|2262.3|2248.4|2246.4|0
1686092400000|2023-06-06 23:00:00|2248.7|2246.7|2246.9|2245.7|2252.4|2250.4|2244.9|2243.7|2327
1686096000000|2023-06-07 00:00:00|2246.7|2245.9|2231.2|2230.4|2251.2|2250.4|2231.2|2230.4|8658
1686099600000|2023-06-07 01:00:00|2231.7|2230.9|2220.2|2219.4|2233.2|2232.4|2208.9|2208.1|7755
1686103200000|2023-06-07 02:00:00|2220.4|2219.6|2215.2|2214.4|2220.4|2219.6|2214.2|2213.4|1967
1686106800000|2023-06-07 03:00:00|2215.7|2214.9|2228.7|2227.9|2228.7|2227.9|2213.7|2212.9|3653
1686110400000|2023-06-07 04:00:00|2228.2|2227.4|2221.2|2220.4|2229.7|2228.9|2204.2|2203.4|11177
1686114000000|2023-06-07 05:00:00|2221.4|2220.6|2207.2|2206.4|2223.7|2222.9|2206.2|2205.4|7208
1686117600000|2023-06-07 06:00:00|2206.7|2205.9|2207|2205|2209.3|2207.9|2204.1|2202.1|4752
1686121200000|2023-06-07 07:00:00|2207.2|2205.2|2201.9|2200.7|2208|2206.2|2200.9|2199.7|1446
1686124800000|2023-06-07 08:00:00|2202.1|2200.9|2202.4|2201.2|2206.9|2205.7|2198.4|2197.2|1064
1686128400000|2023-06-07 09:00:00|2202.6|2201.4|2199.4|2198.2|2203.9|2202.7|2199.4|2198.2|637
1686132000000|2023-06-07 10:00:00|2199.6|2198.4|2204.4|2203.2|2206.4|2205.2|2199.4|2198.2|949
1686135600000|2023-06-07 11:00:00|2204.1|2202.9|2209.4|2208.2|2209.9|2208.7|2202.9|2201.7|582
1686139200000|2023-06-07 12:00:00|2208.9|2207.7|2207.4|2206.2|2209.4|2208.2|2205.9|2204.7|830
1686142800000|2023-06-07 13:00:00|2206.9|2205.7|2210.9|2209.7|2212.4|2211.2|2204.1|2202.9|1901
1686146400000|2023-06-07 14:00:00|2209.9|2208.7|2206.9|2205.7|2212.9|2211.7|2201.4|2200.2|2125
1686150000000|2023-06-07 15:00:00|2206.4|2205.2|2207.9|2206.7|2213.1|2211.9|2206.4|2205.2|1085
1686153600000|2023-06-07 16:00:00|2208.1|2206.9|2210.4|2209.2|2212.9|2211.7|2205.9|2204.7|1667
1686157200000|2023-06-07 17:00:00|2210.1|2208.9|2208.9|2207.7|2211.9|2210.7|2206.9|2205.7|867
1686160800000|2023-06-07 18:00:00|2209.1|2207.9|2211.4|2210.2|2212.4|2211.2|2208.1|2206.9|361
1686164400000|2023-06-07 19:00:00|2210.9|2209.7|2209.4|2208.2|2213.9|2212.7|2208.4|2207.2|1520
1686168000000|2023-06-07 20:00:00|2209.1|2207.9|2207.4|2205.4|2210.4|2209.2|2202.4|2201.2|429
1686171600000|2023-06-07 21:00:00|2207.3|2205.3|2207.6|2205.6|2207.7|2205.7|2206.8|2204.8|3
1686175200000|2023-06-07 22:00:00|2207.5|2205.5|2207.3|2205.3|2208.8|2206.8|2206.6|2204.6|0
1686178800000|2023-06-07 23:00:00|2207.2|2205.2|2208.9|2207.7|2209.6|2208.2|2201.9|2200.7|2241
1686182400000|2023-06-08 00:00:00|2208.7|2207.9|2207.7|2206.9|2216.2|2215.4|2203.2|2202.4|11806
1686186000000|2023-06-08 01:00:00|2207.2|2206.4|2209.7|2208.9|2214.2|2213.4|2204.7|2203.9|6705
1686189600000|2023-06-08 02:00:00|2209.4|2208.6|2202.7|2201.9|2209.9|2209.1|2202.2|2201.4|3045
1686193200000|2023-06-08 03:00:00|2203.2|2202.4|2191.7|2190.9|2204.7|2203.9|2190.2|2189.4|6762
1686196800000|2023-06-08 04:00:00|2191.9|2191.1|2182.2|2181.4|2193.7|2192.9|2181.7|2180.9|8564
1686200400000|2023-06-08 05:00:00|2181.7|2180.9|2192.2|2191.4|2194.7|2193.9|2179.7|2178.9|14460
1686204000000|2023-06-08 06:00:00|2191.2|2190.4|2194.3|2192.3|2197.4|2195.4|2190.2|2189.4|5893
1686207600000|2023-06-08 07:00:00|2194.5|2192.5|2197.9|2196.7|2201.4|2200.2|2193.9|2191.9|1421
1686211200000|2023-06-08 08:00:00|2198.4|2197.2|2200.4|2199.2|2201.4|2200.2|2197.4|2196.2|829
1686214800000|2023-06-08 09:00:00|2199.9|2198.7|2199.4|2198.2|2200.4|2199.2|2197.6|2196.4|507
1686218400000|2023-06-08 10:00:00|2199.1|2197.9|2197.4|2196.2|2200.4|2199.2|2197.4|2196.2|727
1686222000000|2023-06-08 11:00:00|2197.9|2196.7|2196.9|2195.7|2197.9|2196.7|2194.4|2193.2|764
1686225600000|2023-06-08 12:00:00|2197.4|2196.2|2193.9|2192.7|2198.4|2197.2|2193.4|2192.2|1219
1686229200000|2023-06-08 13:00:00|2193.4|2192.2|2187.4|2186.2|2193.9|2192.7|2182.9|2181.7|1788
1686232800000|2023-06-08 14:00:00|2186.9|2185.7|2192.4|2191.2|2192.4|2191.2|2185.4|2184.2|2142
1686236400000|2023-06-08 15:00:00|2192.6|2191.4|2194.9|2193.7|2196.4|2195.2|2191.4|2190.2|1159
1686240000000|2023-06-08 16:00:00|2195.4|2194.2|2199.6|2198.4|2200.4|2199.2|2194.4|2193.2|926
1686243600000|2023-06-08 17:00:00|2199.4|2198.2|2199.4|2198.2|2199.9|2198.7|2196.4|2195.2|1176
1686247200000|2023-06-08 18:00:00|2199.9|2198.7|2204.9|2203.7|2204.9|2203.7|2199.4|2198.2|1311
1686250800000|2023-06-08 19:00:00|2205.4|2204.2|2205.4|2204.2|2207.4|2206.2|2203.9|2202.7|1745
1686254400000|2023-06-08 20:00:00|2205.9|2204.7|2206.6|2204.6|2206.9|2205.2|2202.9|2201.7|952
1686258000000|2023-06-08 21:00:00|2206.7|2204.7|2206.4|2204.4|2206.8|2204.8|2206|2204|2
1686261600000|2023-06-08 22:00:00|2206.3|2204.3|2206.6|2204.6|2206.8|2204.8|2205.4|2203.4|0
1686265200000|2023-06-08 23:00:00|2206.5|2204.5|2209.9|2208.7|2215|2213|2202.9|2201.7|2361
1686268800000|2023-06-09 00:00:00|2209.7|2208.9|2215.7|2214.9|2222.2|2221.4|2206.2|2205.4|19516
1686272400000|2023-06-09 01:00:00|2216.2|2215.4|2220.7|2219.9|2220.7|2219.9|2216.2|2215.4|9505
1686276000000|2023-06-09 02:00:00|2220.9|2220.1|2219.1|2218.3|2221.7|2220.9|2212.7|2211.9|3767
1686279600000|2023-06-09 03:00:00|2218.6|2217.8|2225.1|2224.3|2225.6|2224.8|2217.1|2216.3|5681
1686283200000|2023-06-09 04:00:00|2224.6|2223.8|2222.1|2221.3|2225.6|2224.8|2220.6|2219.8|3738
1686286800000|2023-06-09 05:00:00|2222.6|2221.8|2224.1|2223.3|2229.6|2228.8|2221.1|2220.3|12771
1686290400000|2023-06-09 06:00:00|2224.6|2223.8|2223.5|2221.5|2225.1|2224.3|2221.6|2219.9|5719
1686294000000|2023-06-09 07:00:00|2223.6|2221.6|2229.3|2228.1|2229.8|2228.6|2218.6|2216.6|1352
1686297600000|2023-06-09 08:00:00|2229|2227.8|2233.8|2232.6|2234.3|2233.1|2228.3|2227.1|4684
1686301200000|2023-06-09 09:00:00|2234|2232.8|2230.8|2229.6|2236.3|2235.1|2229.3|2228.1|3086
1686304800000|2023-06-09 10:00:00|2230.5|2229.3|2233.3|2232.1|2234.8|2233.6|2228.3|2227.1|1406
1686308400000|2023-06-09 11:00:00|2232.8|2231.6|2237.3|2236.1|2237.3|2236.1|2232.8|2231.6|962
1686312000000|2023-06-09 12:00:00|2236.8|2235.6|2237.3|2236.1|2238.8|2237.6|2232.8|2231.6|1017
1686315600000|2023-06-09 13:00:00|2236.8|2235.6|2240.8|2239.6|2241.8|2240.6|2235.3|2234.1|1116
1686319200000|2023-06-09 14:00:00|2240.5|2239.3|2239|2237.8|2242.5|2241.3|2234.3|2233.1|1879
1686322800000|2023-06-09 15:00:00|2239.3|2238.1|2231.8|2230.6|2240.3|2239.1|2231.3|2230.1|1322
1686326400000|2023-06-09 16:00:00|2232|2230.8|2236.5|2235.3|2236.5|2235.3|2229.8|2228.6|952
1686330000000|2023-06-09 17:00:00|2236.3|2235.1|2239.3|2238.1|2239.3|2238.1|2235.3|2234.1|816
1686333600000|2023-06-09 18:00:00|2239|2237.8|2238|2236.8|2240.3|2239.1|2234.8|2233.6|999
1686337200000|2023-06-09 19:00:00|2238.3|2237.1|2238.3|2237.1|2240.3|2239.1|2235.8|2234.6|1211
1686340800000|2023-06-09 20:00:00|2238.5|2237.3|2234.7|2232.7|2239.3|2238.1|2234.2|2232.2|893
1686520800000|2023-06-11 22:00:00|2237.8|2235.8|2241.1|2239.1|2241.4|2239.4|2236.2|2234.2|0
1686524400000|2023-06-11 23:00:00|2241.4|2239.4|2237.8|2236.6|2243.1|2241.1|2234.8|2233.6|1614
1686528000000|2023-06-12 00:00:00|2237.6|2236.8|2240.1|2239.3|2241.1|2240.3|2232.8|2232|10631
1686531600000|2023-06-12 01:00:00|2239.6|2238.8|2241.1|2240.3|2242.6|2241.8|2238.1|2237.3|6346
1686535200000|2023-06-12 02:00:00|2240.8|2240|2241.6|2240.8|2244.1|2243.3|2240.1|2239.3|2235
1686538800000|2023-06-12 03:00:00|2241.1|2240.3|2237.1|2236.3|2242.1|2241.3|2228.6|2227.8|4971
1686542400000|2023-06-12 04:00:00|2236.8|2236|2236.1|2235.3|2236.8|2236|2232.1|2231.3|3340
1686546000000|2023-06-12 05:00:00|2236.6|2235.8|2240.8|2240|2241.1|2240.3|2234.8|2234|8158
1686549600000|2023-06-12 06:00:00|2239.6|2238.8|2242.4|2240.4|2242.5|2240.5|2239.6|2237.9|3601
1686553200000|2023-06-12 07:00:00|2242.5|2240.5|2246.3|2245.1|2248.3|2247.1|2242|2240|1234
1686556800000|2023-06-12 08:00:00|2245.8|2244.6|2248.3|2247.1|2249.3|2248.1|2244.5|2243.3|1274
1686560400000|2023-06-12 09:00:00|2248|2246.8|2247.3|2246.1|2251.3|2250.1|2246.3|2245.1|901
1686564000000|2023-06-12 10:00:00|2246.8|2245.6|2246.8|2245.6|2247.3|2246.1|2242.8|2241.6|669
1686567600000|2023-06-12 11:00:00|2246.3|2245.1|2248.3|2247.1|2249.8|2248.6|2245.8|2244.6|425
1686571200000|2023-06-12 12:00:00|2248.8|2247.6|2248.3|2247.1|2248.8|2247.6|2245.8|2244.6|1041
1686574800000|2023-06-12 13:00:00|2248|2246.8|2250.8|2249.6|2250.8|2249.6|2244.8|2243.6|2324
1686578400000|2023-06-12 14:00:00|2251.3|2250.1|2250.8|2249.6|2252.3|2251.1|2248.3|2247.1|1763
1686582000000|2023-06-12 15:00:00|2251|2249.8|2251.3|2250.1|2252.3|2251.1|2248.8|2247.6|1066
1686585600000|2023-06-12 16:00:00|2250.8|2249.6|2251.8|2250.6|2252.8|2251.6|2250.8|2249.6|462
1686589200000|2023-06-12 17:00:00|2251.3|2250.1|2251.3|2250.1|2251.8|2250.6|2249.3|2248.1|475
1686592800000|2023-06-12 18:00:00|2251.5|2250.3|2252.8|2251.6|2252.8|2251.6|2250.3|2249.1|243
1686596400000|2023-06-12 19:00:00|2252.3|2251.1|2255.3|2254.1|2256.5|2255.3|2252.3|2251.1|965
1686600000000|2023-06-12 20:00:00|2255|2253.8|2254.7|2252.7|2255.3|2254.1|2253.8|2252.6|638
1686603600000|2023-06-12 21:00:00|2254.6|2252.6|2254.4|2252.4|2254.8|2252.8|2254.3|2252.3|6
1686607200000|2023-06-12 22:00:00|2254.3|2252.3|2256.9|2254.9|2257.1|2255.1|2254|2252|0
1686610800000|2023-06-12 23:00:00|2257|2255|2249.3|2248.1|2257.6|2255.6|2247.3|2246.1|1747
1686614400000|2023-06-13 00:00:00|2249.1|2248.3|2253.1|2252.3|2258.1|2257.3|2249.1|2248.3|10120
1686618000000|2023-06-13 01:00:00|2253.6|2252.8|2263.6|2262.8|2265.1|2264.3|2252.1|2251.3|6873
1686621600000|2023-06-13 02:00:00|2263.8|2263|2264.6|2263.8|2266.6|2265.8|2260.1|2259.3|3812
1686625200000|2023-06-13 03:00:00|2265.1|2264.3|2272.6|2271.8|2274.1|2273.3|2263.6|2262.8|6159
1686628800000|2023-06-13 04:00:00|2273.1|2272.3|2265.8|2265|2274.1|2273.3|2263.6|2262.8|5703
1686632400000|2023-06-13 05:00:00|2266.1|2265.3|2266.1|2265.3|2269.1|2268.3|2263.6|2262.8|11811
1686636000000|2023-06-13 06:00:00|2265.6|2264.8|2269.5|2267.5|2271.5|2269.5|2264.1|2263.3|4565
1686639600000|2023-06-13 07:00:00|2269.3|2267.3|2272.3|2271.1|2275.3|2274.1|2268.7|2266.7|2275
1686643200000|2023-06-13 08:00:00|2271.8|2270.6|2277.5|2276.3|2281.8|2280.6|2270.8|2269.6|2720
1686646800000|2023-06-13 09:00:00|2277.3|2276.1|2273.3|2272.1|2279.8|2278.6|2272.8|2271.6|2283
1686650400000|2023-06-13 10:00:00|2273|2271.8|2276.8|2275.6|2277.3|2276.1|2271.3|2270.1|3478
1686654000000|2023-06-13 11:00:00|2276.5|2275.3|2276.8|2275.6|2277.8|2276.6|2275.3|2274.1|1154
1686657600000|2023-06-13 12:00:00|2276.5|2275.3|2286.3|2285.1|2286.8|2285.6|2274.3|2273.1|2315
1686661200000|2023-06-13 13:00:00|2286|2284.8|2294.3|2293.1|2295.3|2294.1|2284.3|2283.1|3784
1686664800000|2023-06-13 14:00:00|2294.8|2293.6|2296.8|2295.6|2299.3|2298.1|2292.8|2291.6|2560
1686668400000|2023-06-13 15:00:00|2297|2295.8|2294.8|2293.6|2301.8|2300.6|2294.8|2293.6|1803
1686672000000|2023-06-13 16:00:00|2294.5|2293.3|2295.3|2294.1|2297.3|2296.1|2292.8|2291.6|1659
1686675600000|2023-06-13 17:00:00|2295.5|2294.3|2295.8|2294.6|2296.8|2295.6|2291.8|2290.6|478
1686679200000|2023-06-13 18:00:00|2295.3|2294.1|2295.8|2294.6|2297.3|2296.1|2292.8|2291.6|623
1686682800000|2023-06-13 19:00:00|2295.3|2294.1|2295.5|2294.3|2296.3|2295.1|2293.3|2292.1|1072
1686686400000|2023-06-13 20:00:00|2295.3|2294.1|2294.5|2292.5|2295.8|2294.6|2293.8|2292.4|330
1686690000000|2023-06-13 21:00:00|2294.4|2292.4|2294.4|2292.4|2295.1|2293.1|2294.3|2292.3|11
1686693600000|2023-06-13 22:00:00|2294|2292|2293.9|2291.9|2296.8|2294.8|2292.8|2290.8|0
1686697200000|2023-06-13 23:00:00|2293.8|2291.8|2286.3|2285.1|2295.5|2293.5|2282.8|2281.6|3512
1686700800000|2023-06-14 00:00:00|2286.1|2285.3|2284.1|2283.3|2291.6|2290.8|2280.6|2279.8|12131
1686704400000|2023-06-14 01:00:00|2284.6|2283.8|2288.1|2287.3|2289.6|2288.8|2283.1|2282.3|8493
1686708000000|2023-06-14 02:00:00|2287.6|2286.8|2287.1|2286.3|2289.1|2288.3|2281.3|2280.5|4128
1686711600000|2023-06-14 03:00:00|2286.6|2285.8|2290.6|2289.8|2291.1|2290.3|2282.1|2281.3|5409
1686715200000|2023-06-14 04:00:00|2291.1|2290.3|2298.6|2297.8|2298.6|2297.8|2290.3|2289.5|6695
1686718800000|2023-06-14 05:00:00|2298.1|2297.3|2296.1|2295.3|2304.6|2303.8|2294.1|2293.3|15927
1686722400000|2023-06-14 06:00:00|2295.6|2294.8|2301.8|2299.8|2303.6|2301.6|2295.6|2294.8|6271
1686726000000|2023-06-14 07:00:00|2301.9|2299.9|2306|2304.8|2311.3|2310.1|2300.9|2298.9|1512
1686729600000|2023-06-14 08:00:00|2305.8|2304.6|2307.8|2306.6|2307.8|2306.6|2302.8|2301.6|683
1686733200000|2023-06-14 09:00:00|2308.3|2307.1|2305.3|2304.1|2309.8|2308.6|2303.8|2302.6|949
1686736800000|2023-06-14 10:00:00|2304.8|2303.6|2314.3|2313.1|2316.8|2315.6|2304.8|2303.6|2357
1686740400000|2023-06-14 11:00:00|2314.8|2313.6|2306.8|2305.6|2315.3|2314.1|2306.3|2305.1|1565
1686744000000|2023-06-14 12:00:00|2307.3|2306.1|2301.8|2300.6|2309.5|2308.3|2300.8|2299.6|1946
1686747600000|2023-06-14 13:00:00|2302.3|2301.1|2293.8|2292.6|2303.3|2302.1|2291.8|2290.6|3987
1686751200000|2023-06-14 14:00:00|2294.3|2293.1|2297.8|2296.6|2301.8|2300.6|2294|2292.8|3035
1686754800000|2023-06-14 15:00:00|2298|2296.8|2298.3|2297.1|2299.8|2298.6|2295|2293.8|1840
1686758400000|2023-06-14 16:00:00|2297.8|2296.6|2297.8|2296.6|2298.8|2297.6|2295.8|2294.6|489
1686762000000|2023-06-14 17:00:00|2297.3|2296.1|2290.8|2289.6|2298.3|2297.1|2290.8|2289.6|1050
1686765600000|2023-06-14 18:00:00|2291|2289.8|2296.8|2295.6|2298.5|2297.3|2285.3|2284.1|3236
1686769200000|2023-06-14 19:00:00|2297.3|2296.1|2299.8|2298.6|2300.8|2299.6|2292.8|2291.6|2172
1686772800000|2023-06-14 20:00:00|2299.5|2298.3|2304.5|2302.5|2304.6|2302.6|2298.8|2297.6|1357
1686776400000|2023-06-14 21:00:00|2304.4|2302.4|2304.2|2302.2|2304.6|2302.6|2304|2302|2
1686780000000|2023-06-14 22:00:00|2303.7|2301.7|2306.6|2304.6|2307.2|2305.2|2302|2300|0
1686783600000|2023-06-14 23:00:00|2306.7|2304.7|2293.8|2292.6|2306.9|2304.9|2292.8|2291.6|2661
1686787200000|2023-06-15 00:00:00|2293.6|2292.8|2301.1|2300.3|2301.6|2300.8|2286.6|2285.8|9699
1686790800000|2023-06-15 01:00:00|2300.6|2299.8|2301.1|2300.3|2303.1|2302.3|2293.6|2292.8|6613
1686794400000|2023-06-15 02:00:00|2300.6|2299.8|2312.1|2311.3|2313.6|2312.8|2299.1|2298.3|8045
1686798000000|2023-06-15 03:00:00|2312.3|2311.5|2306.8|2306|2312.6|2311.8|2301.6|2300.8|7681
1686801600000|2023-06-15 04:00:00|2306.6|2305.8|2302.3|2301.5|2309.6|2308.8|2302.1|2301.3|5290
1686805200000|2023-06-15 05:00:00|2302.1|2301.3|2294.6|2293.8|2303.6|2302.8|2294.1|2293.3|13867
1686808800000|2023-06-15 06:00:00|2294.8|2294|2294|2292|2296.7|2295.3|2291.6|2290.8|5903
1686812400000|2023-06-15 07:00:00|2294.2|2292.2|2299.8|2298.6|2301.8|2300.6|2293.1|2291.1|1258
1686816000000|2023-06-15 08:00:00|2299.3|2298.1|2293.3|2292.1|2301.8|2300.6|2288.8|2287.6|1477
1686819600000|2023-06-15 09:00:00|2293|2291.8|2284.3|2283.1|2296.3|2295.1|2278.8|2277.6|4486
1686823200000|2023-06-15 10:00:00|2284.5|2283.3|2281.8|2280.6|2286.3|2285.1|2281.3|2280.1|3041
1686826800000|2023-06-15 11:00:00|2282.3|2281.1|2285.8|2284.6|2286.3|2285.1|2282.3|2281.1|1836
1686830400000|2023-06-15 12:00:00|2286.3|2285.1|2282|2280.8|2287.8|2286.6|2280.3|2279.1|1109
1686834000000|2023-06-15 13:00:00|2281.8|2280.6|2291.8|2290.6|2292.3|2291.1|2280.8|2279.6|1848
1686837600000|2023-06-15 14:00:00|2292.3|2291.1|2294.3|2293.1|2296.3|2295.1|2290.3|2289.1|2103
1686841200000|2023-06-15 15:00:00|2294.8|2293.6|2296.8|2295.6|2298.8|2297.6|2292.8|2291.6|2062
1686844800000|2023-06-15 16:00:00|2296.3|2295.1|2298.8|2297.6|2298.8|2297.6|2294.5|2293.3|680
1686848400000|2023-06-15 17:00:00|2299|2297.8|2300.3|2299.1|2300.8|2299.6|2296.8|2295.6|687
1686852000000|2023-06-15 18:00:00|2300.8|2299.6|2303.3|2302.1|2303.8|2302.6|2297.8|2296.6|628
1686855600000|2023-06-15 19:00:00|2303.8|2302.6|2301.3|2300.1|2303.8|2302.6|2297.3|2296.1|1388
1686859200000|2023-06-15 20:00:00|2300.8|2299.6|2300.7|2298.7|2302.3|2301.1|2299.8|2298.6|982
1686862800000|2023-06-15 21:00:00|2300.9|2298.9|2301.5|2299.5|2301.9|2299.9|2300.7|2298.7|12
1686866400000|2023-06-15 22:00:00|2301.1|2299.1|2299.8|2297.8|2301.6|2299.6|2299.5|2297.5|0
1686870000000|2023-06-15 23:00:00|2299.7|2297.7|2292.3|2291.1|2300.3|2298.3|2290.3|2289.1|1576
1686873600000|2023-06-16 00:00:00|2292.1|2291.3|2285.1|2284.3|2294.3|2293.5|2280.1|2279.3|10362
1686877200000|2023-06-16 01:00:00|2284.6|2283.8|2282.1|2281.3|2287.1|2286.3|2279.6|2278.8|4951
1686880800000|2023-06-16 02:00:00|2283.1|2282.3|2291.6|2290.8|2295.6|2294.8|2280.6|2279.8|4203
1686884400000|2023-06-16 03:00:00|2292.1|2291.3|2296.6|2295.8|2297.6|2296.8|2289.1|2288.3|5906
1686888000000|2023-06-16 04:00:00|2296.8|2296|2295.1|2294.3|2297.6|2296.8|2293.6|2292.8|3776
1686891600000|2023-06-16 05:00:00|2294.6|2293.8|2304.1|2303.3|2305.1|2304.3|2294.1|2293.3|14834
1686895200000|2023-06-16 06:00:00|2303.6|2302.8|2299.2|2297.2|2303.6|2302.8|2292.1|2291.3|10572
1686898800000|2023-06-16 07:00:00|2299|2297|2304.5|2303.3|2305.8|2304.6|2298.5|2296.5|2435
1686902400000|2023-06-16 08:00:00|2304.8|2303.6|2314|2312.8|2315.8|2314.6|2303.8|2302.6|2796
1686906000000|2023-06-16 09:00:00|2313.8|2312.6|2314.3|2313.1|2315.8|2314.6|2311.8|2310.6|1231
1686909600000|2023-06-16 10:00:00|2314|2312.8|2315.8|2314.6|2316.8|2315.6|2310.8|2309.6|1976
1686913200000|2023-06-16 11:00:00|2316|2314.8|2317.3|2316.1|2318.8|2317.6|2315.3|2314.1|1487
1686916800000|2023-06-16 12:00:00|2316.8|2315.6|2316.8|2315.6|2319.3|2318.1|2315.8|2314.6|1067
1686920400000|2023-06-16 13:00:00|2316.3|2315.1|2315.3|2314.1|2319.3|2318.1|2312.8|2311.6|1779
1686924000000|2023-06-16 14:00:00|2315.5|2314.3|2314|2312.8|2318.8|2317.6|2310.3|2309.1|1896
1686927600000|2023-06-16 15:00:00|2314.3|2313.1|2315.5|2314.3|2316.3|2315.1|2310.3|2309.1|1134
1686931200000|2023-06-16 16:00:00|2315.8|2314.6|2318.5|2317.3|2318.8|2317.6|2314.3|2313.1|539
1686934800000|2023-06-16 17:00:00|2318.8|2317.6|2313.8|2312.6|2318.8|2317.6|2312.3|2311.1|613
1686938400000|2023-06-16 18:00:00|2313.5|2312.3|2309.8|2308.6|2314|2312.8|2309.8|2308.6|352
1686942000000|2023-06-16 19:00:00|2310.3|2309.1|2305.8|2304.6|2310.3|2309.1|2302.3|2301.1|2563
1686945600000|2023-06-16 20:00:00|2305.5|2304.3|2305.8|2303.8|2308.3|2307.1|2305|2303.5|614
1687125600000|2023-06-18 22:00:00|2306.1|2304.1|2307.5|2305.5|2309.4|2307.4|2306|2304|0
1687129200000|2023-06-18 23:00:00|2307.6|2305.6|2310.3|2309.1|2312|2310.8|2306.2|2304.2|937
1687132800000|2023-06-19 00:00:00|2310.1|2309.3|2302.1|2301.3|2310.6|2309.8|2295.6|2294.8|8438
1687136400000|2023-06-19 01:00:00|2301.6|2300.8|2301.6|2300.8|2305.1|2304.3|2299.6|2298.8|6205
1687140000000|2023-06-19 02:00:00|2302.1|2301.3|2303.1|2302.3|2304.6|2303.8|2301.1|2300.3|4575
1687143600000|2023-06-19 03:00:00|2302.6|2301.8|2284.1|2283.3|2303.6|2302.8|2281.3|2280.5|9097
1687147200000|2023-06-19 04:00:00|2283.6|2282.8|2282.6|2281.8|2287.1|2286.3|2279.6|2278.8|6453
1687150800000|2023-06-19 05:00:00|2283.1|2282.3|2290.6|2289.8|2291.1|2290.3|2281.1|2280.3|9558
1687154400000|2023-06-19 06:00:00|2291.1|2290.3|2295.8|2293.8|2296.1|2294.1|2289.6|2288.8|4435
1687158000000|2023-06-19 07:00:00|2295.9|2293.9|2297.3|2296.1|2304.3|2303.1|2294.4|2292.4|1989
1687161600000|2023-06-19 08:00:00|2297|2295.8|2296.5|2295.3|2300.8|2299.6|2294.8|2293.6|856
1687165200000|2023-06-19 09:00:00|2296.3|2295.1|2301.3|2300.1|2301.8|2300.6|2295.8|2294.6|1345
1687168800000|2023-06-19 10:00:00|2301.8|2300.6|2296.8|2295.6|2301.8|2300.6|2295.8|2294.6|698
1687172400000|2023-06-19 11:00:00|2297|2295.8|2296.8|2295.6|2298.3|2297.1|2295.8|2294.6|346
1687176000000|2023-06-19 12:00:00|2296.5|2295.3|2294.8|2293.6|2297.3|2296.1|2293.3|2292.1|503
1687179600000|2023-06-19 13:00:00|2294.3|2293.1|2289.5|2288.3|2295|2293.8|2289.3|2288.1|600
1687183200000|2023-06-19 14:00:00|2289.3|2288.1|2291.8|2290.6|2292.3|2291.1|2288.3|2287.1|827
1687186800000|2023-06-19 15:00:00|2292|2290.8|2291.8|2290.6|2292.8|2291.6|2290.8|2289.6|1661
1687190400000|2023-06-19 16:00:00|2292|2290.8|2293.5|2292.3|2294.3|2293.1|2291.3|2290.1|921
1687194000000|2023-06-19 17:00:00|2293.3|2292.1|2292.5|2291.3|2293.8|2292.6|2292.3|2291.1|52
1687197600000|2023-06-19 18:00:00|2292.3|2291.1|2292.8|2291.6|2293.3|2292.1|2292.3|2291.1|16
1687201200000|2023-06-19 19:00:00|2292.5|2291.3|2292.3|2291.1|2292.5|2291.3|2292.3|2291.1|10
1687204800000|2023-06-19 20:00:00|2292.5|2291.3|2292.6|2290.6|2294.2|2292.6|2292.5|2290.6|34
1687208400000|2023-06-19 21:00:00|2292.7|2290.7|2292.7|2290.7|2292.7|2290.7|2292.7|2290.7|3
1687212000000|2023-06-19 22:00:00|2292.8|2290.8|2291.6|2289.6|2294.5|2292.5|2291.3|2289.3|0
1687215600000|2023-06-19 23:00:00|2291.4|2289.4|2283.5|2282.3|2295|2293|2283.3|2282.1|2299
1687219200000|2023-06-20 00:00:00|2283.3|2282.5|2279.6|2278.8|2284.8|2284|2277.3|2276.5|10248
1687222800000|2023-06-20 01:00:00|2280.1|2279.3|2273.6|2272.8|2288.1|2287.3|2270.1|2269.3|8738
1687226400000|2023-06-20 02:00:00|2272.8|2272|2274.1|2273.3|2276.6|2275.8|2269.6|2268.8|6274
1687230000000|2023-06-20 03:00:00|2274.3|2273.5|2276.6|2275.8|2278.1|2277.3|2269.6|2268.8|4648
1687233600000|2023-06-20 04:00:00|2277.1|2276.3|2278.6|2277.8|2279.1|2278.3|2274.6|2273.8|4689
1687237200000|2023-06-20 05:00:00|2278.1|2277.3|2284.1|2283.3|2284.1|2283.3|2277.1|2276.3|8445
1687240800000|2023-06-20 06:00:00|2284.6|2283.8|2284|2282|2287.8|2285.8|2281.6|2280.8|6454
1687244400000|2023-06-20 07:00:00|2283.8|2281.8|2281.8|2280.6|2284.2|2282.6|2278.8|2276.8|2028
1687248000000|2023-06-20 08:00:00|2282.3|2281.1|2270.8|2269.6|2283|2281.8|2269.8|2268.6|1881
1687251600000|2023-06-20 09:00:00|2271.3|2270.1|2277|2275.8|2277.8|2276.6|2270.5|2269.3|697
1687255200000|2023-06-20 10:00:00|2276.8|2275.6|2275.3|2274.1|2277|2275.8|2272.3|2271.1|1089
1687258800000|2023-06-20 11:00:00|2274.8|2273.6|2274.3|2273.1|2275.8|2274.6|2273.3|2272.1|328
1687262400000|2023-06-20 12:00:00|2274.8|2273.6|2277.3|2276.1|2277.8|2276.6|2273.3|2272.1|856
1687266000000|2023-06-20 13:00:00|2277.5|2276.3|2273.3|2272.1|2278.8|2277.6|2273.3|2272.1|2852
1687269600000|2023-06-20 14:00:00|2273.5|2272.3|2268.3|2267.1|2274.3|2273.1|2266.8|2265.6|2800
1687273200000|2023-06-20 15:00:00|2268.5|2267.3|2269.8|2268.6|2271.3|2270.1|2265|2263.8|1424
1687276800000|2023-06-20 16:00:00|2270.3|2269.1|2272.3|2271.1|2272.8|2271.6|2269|2267.8|827
1687280400000|2023-06-20 17:00:00|2272.5|2271.3|2270.8|2269.6|2274.3|2273.1|2270.8|2269.6|1915
1687284000000|2023-06-20 18:00:00|2270.5|2269.3|2272.8|2271.6|2273.8|2272.6|2270.3|2269.1|843
1687287600000|2023-06-20 19:00:00|2273|2271.8|2270.3|2269.1|2274.5|2273.3|2270.3|2269.1|979
1687291200000|2023-06-20 20:00:00|2269.8|2268.6|2269.9|2267.9|2271.8|2270.6|2269.8|2267.8|426
1687294800000|2023-06-20 21:00:00|2270|2268|2270|2268|2270.2|2268.2|2269.8|2267.8|2
1687298400000|2023-06-20 22:00:00|2269.8|2267.8|2269.8|2267.8|2271.7|2269.7|2269.8|2267.8|0
1687302000000|2023-06-20 23:00:00|2270|2268|2274.8|2273.6|2275.5|2274.3|2268.6|2266.6|1425
1687305600000|2023-06-21 00:00:00|2274.6|2273.8|2291.6|2290.8|2294.1|2293.3|2272.8|2272|10228
1687309200000|2023-06-21 01:00:00|2291.1|2290.3|2293.1|2292.3|2293.6|2292.8|2287.1|2286.3|5318
1687312800000|2023-06-21 02:00:00|2292.6|2291.8|2292.6|2291.8|2296.1|2295.3|2289.1|2288.3|6526
1687316400000|2023-06-21 03:00:00|2292.1|2291.3|2291.1|2290.3|2294.3|2293.5|2285.1|2284.3|4786
1687320000000|2023-06-21 04:00:00|2290.6|2289.8|2298.1|2297.3|2299.3|2298.5|2289.3|2288.5|4558
1687323600000|2023-06-21 05:00:00|2297.6|2296.8|2297.1|2296.3|2299.1|2298.3|2292.6|2291.8|8949
1687327200000|2023-06-21 06:00:00|2296.1|2295.3|2298.9|2296.9|2301.4|2299.4|2295.6|2294.7|7095
1687330800000|2023-06-21 07:00:00|2298.7|2296.7|2303.8|2302.6|2305.8|2304.6|2297.3|2295.3|1239
1687334400000|2023-06-21 08:00:00|2303.3|2302.1|2306.8|2305.6|2308.5|2307.3|2303.3|2302.1|1571
1687338000000|2023-06-21 09:00:00|2306.5|2305.3|2307.3|2306.1|2310.3|2309.1|2305.8|2304.6|1491
1687341600000|2023-06-21 10:00:00|2307|2305.8|2305.8|2304.6|2308.8|2307.6|2305.3|2304.1|756
1687345200000|2023-06-21 11:00:00|2306|2304.8|2307.3|2306.1|2307.3|2306.1|2304.3|2303.1|497
1687348800000|2023-06-21 12:00:00|2306.8|2305.6|2301.8|2300.6|2306.8|2305.6|2300.5|2299.3|1255
1687352400000|2023-06-21 13:00:00|2301.5|2300.3|2305.3|2304.1|2307.8|2306.6|2301.3|2300.1|1941
1687356000000|2023-06-21 14:00:00|2305.5|2304.3|2301.8|2300.6|2307.3|2306.1|2299.3|2298.1|2233
1687359600000|2023-06-21 15:00:00|2302.3|2301.1|2304.3|2303.1|2306.8|2305.6|2299.8|2298.6|1720
1687363200000|2023-06-21 16:00:00|2304.8|2303.6|2306.3|2305.1|2307.3|2306.1|2304.3|2303.1|1069
1687366800000|2023-06-21 17:00:00|2306|2304.8|2308.3|2307.1|2308.3|2307.1|2302.8|2301.6|909
1687370400000|2023-06-21 18:00:00|2307.8|2306.6|2310.3|2309.1|2310.3|2309.1|2307.3|2306.1|1570
1687374000000|2023-06-21 19:00:00|2309.8|2308.6|2304.8|2303.6|2310.3|2309.1|2304.3|2303.1|1238
1687377600000|2023-06-21 20:00:00|2305|2303.8|2303.4|2301.4|2305.3|2304.1|2302.8|2300.9|764
1687381200000|2023-06-21 21:00:00|2303.2|2301.2|2303.4|2301.4|2303.6|2301.6|2303.2|2301.2|3
1687384800000|2023-06-21 22:00:00|2303.3|2301.3|2300.3|2298.3|2304.1|2302.1|2299.5|2297.5|0
1687388400000|2023-06-21 23:00:00|2300.1|2298.1|2294.8|2293.6|2301.7|2299.7|2293.3|2292.1|1510
1687392000000|2023-06-22 00:00:00|2294.6|2293.8|2306.1|2305.3|2313.1|2312.3|2293.1|2292.3|12309
1687395600000|2023-06-22 01:00:00|2306.6|2305.8|2309.6|2308.8|2310.6|2309.8|2304.6|2303.8|4595
1687399200000|2023-06-22 02:00:00|2309.1|2308.3|2308.6|2307.8|2310.6|2309.8|2306.1|2305.3|2847
1687402800000|2023-06-22 03:00:00|2309.1|2308.3|2311.1|2310.3|2311.1|2310.3|2308.1|2307.3|2097
1687406400000|2023-06-22 04:00:00|2310.6|2309.8|2307.1|2306.3|2311.1|2310.3|2298.6|2297.8|4421
1687410000000|2023-06-22 05:00:00|2307.3|2306.5|2298.1|2297.3|2307.6|2306.8|2294.6|2293.8|7516
1687413600000|2023-06-22 06:00:00|2297.6|2296.8|2296.5|2294.5|2299.4|2298.3|2294.6|2292.6|4050
1687417200000|2023-06-22 07:00:00|2296.2|2294.2|2293|2291.8|2297.4|2295.4|2290.8|2289.6|1514
1687420800000|2023-06-22 08:00:00|2293.3|2292.1|2296.3|2295.1|2298.5|2297.3|2292.5|2291.3|2689
1687424400000|2023-06-22 09:00:00|2296.5|2295.3|2295.8|2294.6|2297.3|2296.1|2294.5|2293.3|572
1687428000000|2023-06-22 10:00:00|2296.3|2295.1|2293.3|2292.1|2296.8|2295.6|2292.8|2291.6|583
1687431600000|2023-06-22 11:00:00|2292.8|2291.6|2298.8|2297.6|2299.8|2298.6|2292.3|2291.1|1058
1687435200000|2023-06-22 12:00:00|2299|2297.8|2297.3|2296.1|2299.3|2298.1|2294.3|2293.1|1970
1687438800000|2023-06-22 13:00:00|2297|2295.8|2302.3|2301.1|2303.8|2302.6|2295.3|2294.1|1648
1687442400000|2023-06-22 14:00:00|2302.5|2301.3|2303.3|2302.1|2306.8|2305.6|2300.8|2299.6|1604
1687446000000|2023-06-22 15:00:00|2303|2301.8|2305.3|2304.1|2306.3|2305.1|2302.8|2301.6|1594
1687449600000|2023-06-22 16:00:00|2304.8|2303.6|2308.3|2307.1|2308.3|2307.1|2302.3|2301.1|974
1687453200000|2023-06-22 17:00:00|2308|2306.8|2306.3|2305.1|2308.3|2307.1|2304.3|2303.1|1335
1687456800000|2023-06-22 18:00:00|2306|2304.8|2310.3|2309.1|2310.8|2309.6|2305.3|2304.1|881
1687460400000|2023-06-22 19:00:00|2310.8|2309.6|2308.3|2307.1|2311.3|2310.1|2307.3|2306.1|1239
1687464000000|2023-06-22 20:00:00|2307.8|2306.6|2308.7|2306.7|2309.3|2307.8|2307.3|2306.1|306
1687467600000|2023-06-22 21:00:00|2308.8|2306.8|2309.2|2307.2|2309.3|2307.3|2308.8|2306.8|7
1687471200000|2023-06-22 22:00:00|2308.9|2306.9|2311.5|2309.5|2311.9|2309.9|2308.6|2306.6|0
1687474800000|2023-06-22 23:00:00|2311.7|2309.7|2308.5|2307.3|2312.3|2311.1|2306.5|2304.5|1450
1687478400000|2023-06-23 00:00:00|2308.3|2307.5|2295.1|2294.3|2311.6|2310.8|2293.1|2292.3|10583
1687482000000|2023-06-23 01:00:00|2295.3|2294.5|2270.6|2269.8|2295.3|2294.5|2258.1|2257.3|13994
1687485600000|2023-06-23 02:00:00|2270.1|2269.3|2264.5|2263.7|2271.6|2270.8|2260|2259.2|8670
1687489200000|2023-06-23 03:00:00|2264.2|2263.4|2262|2261.2|2265.5|2264.7|2254.2|2253.4|7138
1687492800000|2023-06-23 04:00:00|2262.5|2261.7|2257.5|2256.7|2262.5|2261.7|2254|2253.2|5917
1687496400000|2023-06-23 05:00:00|2258|2257.2|2264.5|2263.7|2267|2266.2|2257|2256.2|10170
1687500000000|2023-06-23 06:00:00|2263.5|2262.7|2265.6|2263.6|2267.7|2266.9|2262|2260.7|4493
1687503600000|2023-06-23 07:00:00|2265.8|2263.8|2260.9|2259.7|2269.8|2267.8|2254.9|2253.7|2018
1687507200000|2023-06-23 08:00:00|2261.2|2260|2258.4|2257.2|2264.7|2263.5|2256.7|2255.5|1637
1687510800000|2023-06-23 09:00:00|2258.2|2257|2260.7|2259.5|2261.2|2260|2256.7|2255.5|1166
1687514400000|2023-06-23 10:00:00|2260.4|2259.2|2257.4|2256.2|2262.2|2261|2257.2|2256|661
1687518000000|2023-06-23 11:00:00|2257.2|2256|2257.2|2256|2259.2|2258|2256.7|2255.5|426
1687521600000|2023-06-23 12:00:00|2256.9|2255.7|2246.7|2245.5|2257.4|2256.2|2245.9|2244.7|2579
1687525200000|2023-06-23 13:00:00|2246.2|2245|2255.2|2254|2255.7|2254.5|2246.2|2245|2291
1687528800000|2023-06-23 14:00:00|2255.7|2254.5|2260.2|2259|2263.2|2262|2255.2|2254|1695
1687532400000|2023-06-23 15:00:00|2259.9|2258.7|2261.7|2260.5|2262.4|2261.2|2256.7|2255.5|805
1687536000000|2023-06-23 16:00:00|2261.2|2260|2264.2|2263|2266.7|2265.5|2260.7|2259.5|809
1687539600000|2023-06-23 17:00:00|2264.4|2263.2|2262.4|2261.2|2265.4|2264.2|2261.2|2260|521
1687543200000|2023-06-23 18:00:00|2262.7|2261.5|2258.2|2257|2262.7|2261.5|2257.7|2256.5|904
1687546800000|2023-06-23 19:00:00|2257.9|2256.7|2262.4|2261.2|2262.7|2261.5|2256.9|2255.7|1171
1687550400000|2023-06-23 20:00:00|2262.7|2261.5|2260.3|2258.3|2262.7|2261.5|2260.2|2258.2|716
1687730400000|2023-06-25 22:00:00|2256.7|2254.7|2260.3|2258.3|2260.9|2258.9|2253.5|2251.5|0
1687734000000|2023-06-25 23:00:00|2260.2|2258.2|2260.7|2259.5|2263.3|2261.3|2255.2|2254|1720
1687737600000|2023-06-26 00:00:00|2260.5|2259.7|2265|2264.2|2266.5|2265.7|2242|2241.2|12478
1687741200000|2023-06-26 01:00:00|2264.7|2263.9|2266.5|2265.7|2271|2270.2|2259.7|2258.9|4500
1687744800000|2023-06-26 02:00:00|2266|2265.2|2271|2270.2|2273.5|2272.7|2265.5|2264.7|3309
1687748400000|2023-06-26 03:00:00|2270.5|2269.7|2261.5|2260.7|2271.5|2270.7|2260.2|2259.4|3445
1687752000000|2023-06-26 04:00:00|2262|2261.2|2262|2261.2|2266|2265.2|2259.5|2258.7|3558
1687755600000|2023-06-26 05:00:00|2262.5|2261.7|2261.5|2260.7|2266.5|2265.7|2260.5|2259.7|5540
1687759200000|2023-06-26 06:00:00|2260|2259.2|2260.8|2258.8|2261.7|2259.7|2258|2257|3967
1687762800000|2023-06-26 07:00:00|2261.1|2259.1|2255.4|2254.2|2261.4|2259.4|2249.2|2248|1657
1687766400000|2023-06-26 08:00:00|2255.7|2254.5|2253.7|2252.5|2256.4|2255.2|2250.7|2249.5|1210
1687770000000|2023-06-26 09:00:00|2254.2|2253|2257.7|2256.5|2258.7|2257.5|2253.7|2252.5|750
1687773600000|2023-06-26 10:00:00|2257.2|2256|2254.2|2253|2257.9|2256.7|2253.2|2252|547
1687777200000|2023-06-26 11:00:00|2254.4|2253.2|2253.7|2252.5|2254.7|2253.5|2253.2|2252|669
1687780800000|2023-06-26 12:00:00|2253.2|2252|2251.2|2250|2254.2|2253|2251.2|2250|1685
1687784400000|2023-06-26 13:00:00|2251.7|2250.5|2258.7|2257.5|2260.2|2259|2250.9|2249.7|2698
1687788000000|2023-06-26 14:00:00|2258.4|2257.2|2258.9|2257.7|2260.7|2259.5|2253.7|2252.5|1298
1687791600000|2023-06-26 15:00:00|2259.2|2258|2259.7|2258.5|2259.7|2258.5|2255.2|2254|1109
1687795200000|2023-06-26 16:00:00|2259.4|2258.2|2259.2|2258|2260.2|2259|2256.2|2255|1149
1687798800000|2023-06-26 17:00:00|2259.4|2258.2|2257.7|2256.5|2260.2|2259|2257.7|2256.5|474
1687802400000|2023-06-26 18:00:00|2258.2|2257|2259.7|2258.5|2261.7|2260.5|2256.7|2255.5|383
1687806000000|2023-06-26 19:00:00|2259.2|2258|2257.2|2256|2261.2|2260|2256.7|2255.5|553
1687809600000|2023-06-26 20:00:00|2257.4|2256.2|2256.1|2254.1|2258.2|2257|2256|2254|614
1687813200000|2023-06-26 21:00:00|2255.9|2253.9|2256|2254|2256.1|2254.1|2255.8|2253.8|5
1687816800000|2023-06-26 22:00:00|2256.4|2254.4|2256.9|2254.9|2256.9|2254.9|2255.5|2253.5|0
1687820400000|2023-06-26 23:00:00|2256.8|2254.8|2261.2|2260|2261.2|2260|2253.3|2251.3|1285
1687824000000|2023-06-27 00:00:00|2261|2260.2|2246|2245.2|2264.5|2263.7|2246|2245.2|9952
1687827600000|2023-06-27 01:00:00|2246.5|2245.7|2247.2|2246.4|2248|2247.2|2239|2238.2|7797
1687831200000|2023-06-27 02:00:00|2247.5|2246.7|2243.5|2242.7|2250|2249.2|2243|2242.2|6836
1687834800000|2023-06-27 03:00:00|2244|2243.2|2243.5|2242.7|2247|2246.2|2241.5|2240.7|3698
1687838400000|2023-06-27 04:00:00|2243|2242.2|2252.7|2251.9|2254.5|2253.7|2243|2242.2|3538
1687842000000|2023-06-27 05:00:00|2252.5|2251.7|2253.5|2252.7|2256|2255.2|2250.5|2249.7|7294
1687845600000|2023-06-27 06:00:00|2253|2252.2|2255.2|2253.2|2259|2257.2|2252.5|2251.7|3879
1687849200000|2023-06-27 07:00:00|2255|2253|2256.7|2255.5|2258.5|2256.5|2254.2|2252.4|1127
1687852800000|2023-06-27 08:00:00|2256.4|2255.2|2256.2|2255|2260.7|2259.5|2254.7|2253.5|1226
1687856400000|2023-06-27 09:00:00|2255.7|2254.5|2255.2|2254|2256.2|2255|2253.7|2252.5|654
1687860000000|2023-06-27 10:00:00|2254.7|2253.5|2257.2|2256|2257.2|2256|2253.7|2252.5|530
1687863600000|2023-06-27 11:00:00|2256.9|2255.7|2252.7|2251.5|2257.2|2256|2252.2|2251|721
1687867200000|2023-06-27 12:00:00|2252.4|2251.2|2254.7|2253.5|2256.7|2255.5|2250.9|2249.7|497
1687870800000|2023-06-27 13:00:00|2255.2|2254|2257.9|2256.7|2257.9|2256.7|2253.2|2252|1132
1687874400000|2023-06-27 14:00:00|2257.7|2256.5|2267.2|2266|2267.7|2266.5|2256.7|2255.5|1460
1687878000000|2023-06-27 15:00:00|2266.7|2265.5|2266.2|2265|2268.4|2267.2|2263.7|2262.5|1007
1687881600000|2023-06-27 16:00:00|2266.7|2265.5|2268.2|2267|2268.7|2267.5|2265.7|2264.5|301
1687885200000|2023-06-27 17:00:00|2268.7|2267.5|2273.7|2272.5|2273.7|2272.5|2267.7|2266.5|798
1687888800000|2023-06-27 18:00:00|2273.4|2272.2|2273.2|2272|2274.2|2273|2271.7|2270.5|888
1687892400000|2023-06-27 19:00:00|2273.7|2272.5|2272.2|2271|2274.2|2273|2270.7|2269.5|1147
1687896000000|2023-06-27 20:00:00|2271.7|2270.5|2270.3|2268.3|2272.4|2271.2|2270.1|2268.1|275
1687899600000|2023-06-27 21:00:00|2270.4|2268.4|2270.4|2268.4|2270.8|2268.8|2270.2|2268.2|8
1687903200000|2023-06-27 22:00:00|2270.3|2268.3|2266.6|2264.6|2270.4|2268.4|2265.5|2263.5|0
1687906800000|2023-06-27 23:00:00|2266.3|2264.3|2269.7|2268.5|2270.2|2269|2263.2|2262|1641
1687910400000|2023-06-28 00:00:00|2269.5|2268.7|2274|2273.2|2278|2277.2|2269.5|2268.7|9445
1687914000000|2023-06-28 01:00:00|2274.5|2273.7|2273.5|2272.7|2277|2276.2|2267.5|2266.7|5065
1687917600000|2023-06-28 02:00:00|2273.7|2272.9|2285.5|2284.7|2288|2287.2|2272.7|2271.9|7780
1687921200000|2023-06-28 03:00:00|2285.7|2284.9|2293.5|2292.7|2294|2293.2|2285|2284.2|8760
1687924800000|2023-06-28 04:00:00|2293.7|2292.9|2291.5|2290.7|2294.5|2293.7|2290|2289.2|4266
1687928400000|2023-06-28 05:00:00|2291|2290.2|2298.2|2297.4|2298.2|2297.4|2291|2290.2|9269
1687932000000|2023-06-28 06:00:00|2295.3|2294.5|2296.3|2294.3|2297.6|2295.8|2293.7|2291.7|6249
1687935600000|2023-06-28 07:00:00|2296|2294|2296.8|2295.6|2300.8|2299.6|2294.4|2292.4|1792
1687939200000|2023-06-28 08:00:00|2296.5|2295.3|2290.8|2289.6|2298.3|2297.1|2290.3|2289.1|1562
1687942800000|2023-06-28 09:00:00|2290.3|2289.1|2292.8|2291.6|2293.5|2292.3|2290.3|2289.1|1120
1687946400000|2023-06-28 10:00:00|2293|2291.8|2295.3|2294.1|2297.8|2296.6|2292.8|2291.6|689
1687950000000|2023-06-28 11:00:00|2295.5|2294.3|2297.3|2296.1|2297.8|2296.6|2295.5|2294.3|704
1687953600000|2023-06-28 12:00:00|2296.8|2295.6|2294.8|2293.6|2297.8|2296.6|2294.3|2293.1|377
1687957200000|2023-06-28 13:00:00|2295.3|2294.1|2296.8|2295.6|2297.3|2296.1|2291.8|2290.6|1373
1687960800000|2023-06-28 14:00:00|2296.3|2295.1|2296.8|2295.6|2304.8|2303.6|2296.3|2295.1|2721
1687964400000|2023-06-28 15:00:00|2297.3|2296.1|2302.8|2301.6|2302.8|2301.6|2295.3|2294.1|1132
1687968000000|2023-06-28 16:00:00|2302.5|2301.3|2300.8|2299.6|2305.8|2304.6|2298.8|2297.6|1326
1687971600000|2023-06-28 17:00:00|2300.5|2299.3|2302.3|2301.1|2304.3|2303.1|2299.3|2298.1|605
1687975200000|2023-06-28 18:00:00|2302.8|2301.6|2302.3|2301.1|2304.3|2303.1|2301.8|2300.6|558
1687978800000|2023-06-28 19:00:00|2302.8|2301.6|2302.8|2301.6|2303.3|2302.1|2299.8|2298.6|1348
1687982400000|2023-06-28 20:00:00|2303|2301.8|2303.3|2301.3|2305|2303.8|2302.5|2301.2|426
1687986000000|2023-06-28 21:00:00|2303.4|2301.4|2303.7|2301.7|2303.7|2301.7|2303.3|2301.3|2
1687989600000|2023-06-28 22:00:00|2303.6|2301.6|2306.6|2304.6|2306.7|2304.7|2303.3|2301.3|0
1687993200000|2023-06-28 23:00:00|2306.7|2304.7|2303.3|2302.1|2309.3|2307.3|2302.3|2301.1|1326
1687996800000|2023-06-29 00:00:00|2303.1|2302.3|2309.1|2308.3|2313.1|2312.3|2303.1|2302.3|10207
1688000400000|2023-06-29 01:00:00|2309.6|2308.8|2306.6|2305.8|2310.1|2309.3|2303.1|2302.3|6917
1688004000000|2023-06-29 02:00:00|2306.8|2306|2297.6|2296.8|2307.6|2306.8|2293.3|2292.5|7537
1688007600000|2023-06-29 03:00:00|2297.1|2296.3|2298.1|2297.3|2299.3|2298.5|2289.6|2288.8|6248
1688011200000|2023-06-29 04:00:00|2297.6|2296.8|2299.1|2298.3|2300.6|2299.8|2295.1|2294.3|4527
1688014800000|2023-06-29 05:00:00|2299.6|2298.8|2296.6|2295.8|2302.6|2301.8|2291.1|2290.3|9717
1688018400000|2023-06-29 06:00:00|2296.1|2295.3|2290.7|2288.7|2297.6|2296.8|2290.1|2288.1|4921
1688022000000|2023-06-29 07:00:00|2290.9|2288.9|2291.3|2290.1|2294.4|2292.4|2287.3|2286.1|1083
1688025600000|2023-06-29 08:00:00|2291|2289.8|2294.8|2293.6|2295.3|2294.1|2290.8|2289.6|661
1688029200000|2023-06-29 09:00:00|2294.3|2293.1|2295.3|2294.1|2296.3|2295.1|2293.3|2292.1|521
1688032800000|2023-06-29 10:00:00|2294.8|2293.6|2295.3|2294.1|2297.8|2296.6|2294.3|2293.1|747
1688036400000|2023-06-29 11:00:00|2294.8|2293.6|2294.3|2293.1|2295.8|2294.6|2293|2291.8|537
1688040000000|2023-06-29 12:00:00|2294|2292.8|2294.3|2293.1|2298.8|2297.6|2293.3|2292.1|671
1688043600000|2023-06-29 13:00:00|2294.8|2293.6|2296.3|2295.1|2297.3|2296.1|2291.3|2290.1|1499
1688047200000|2023-06-29 14:00:00|2296.8|2295.6|2291.8|2290.6|2297.3|2296.1|2290.8|2289.6|2449
1688050800000|2023-06-29 15:00:00|2292.3|2291.1|2294.8|2293.6|2295.5|2294.3|2291.5|2290.3|1034
1688054400000|2023-06-29 16:00:00|2295|2293.8|2295.8|2294.6|2297.3|2296.1|2294.8|2293.6|538
1688058000000|2023-06-29 17:00:00|2295.5|2294.3|2293|2291.8|2295.8|2294.6|2292.3|2291.1|568
1688061600000|2023-06-29 18:00:00|2292.8|2291.6|2294.8|2293.6|2294.8|2293.6|2291.8|2290.6|490
1688065200000|2023-06-29 19:00:00|2295.3|2294.1|2296.8|2295.6|2296.8|2295.6|2293.8|2292.6|994
1688068800000|2023-06-29 20:00:00|2296.5|2295.3|2295.1|2293.1|2296.8|2295.6|2294|2292.8|146
1688072400000|2023-06-29 21:00:00|2295|2293|2295.1|2293.1|2295.4|2293.4|2295|2293|2
1688076000000|2023-06-29 22:00:00|2294.7|2292.7|2295.5|2293.5|2296.8|2294.8|2294.5|2292.5|0
1688079600000|2023-06-29 23:00:00|2295.6|2293.6|2290|2288.8|2295.9|2293.9|2287.3|2286.1|1747
1688083200000|2023-06-30 00:00:00|2289.8|2289|2279.6|2278.8|2293.6|2292.8|2278.1|2277.3|12443
1688086800000|2023-06-30 01:00:00|2279.1|2278.3|2279.1|2278.3|2283.6|2282.8|2276.6|2275.8|10314
1688090400000|2023-06-30 02:00:00|2279.6|2278.8|2276.3|2275.5|2284.1|2283.3|2275.6|2274.8|8154
1688094000000|2023-06-30 03:00:00|2276.1|2275.3|2279.6|2278.8|2281.1|2280.3|2275.1|2274.3|5156
1688097600000|2023-06-30 04:00:00|2279.8|2279|2284.1|2283.3|2284.6|2283.8|2277.6|2276.8|6074
1688101200000|2023-06-30 05:00:00|2284.6|2283.8|2288.6|2287.8|2291.1|2290.3|2284.1|2283.3|14691
1688104800000|2023-06-30 06:00:00|2289.1|2288.3|2286.3|2284.3|2289.1|2288.3|2284.6|2283.7|7023
1688108400000|2023-06-30 07:00:00|2286.1|2284.1|2290.8|2289.6|2291.8|2290.6|2285.7|2283.7|678
1688112000000|2023-06-30 08:00:00|2291|2289.8|2289.3|2288.1|2293.3|2292.1|2289.3|2288.1|1081
1688115600000|2023-06-30 09:00:00|2289.8|2288.6|2292.3|2291.1|2292.8|2291.6|2288.8|2287.6|1239
1688119200000|2023-06-30 10:00:00|2292|2290.8|2292.3|2291.1|2293.8|2292.6|2291.8|2290.6|368
1688122800000|2023-06-30 11:00:00|2292|2290.8|2293.8|2292.6|2293.8|2292.6|2291.3|2290.1|549
1688126400000|2023-06-30 12:00:00|2294.3|2293.1|2292.3|2291.1|2294.8|2293.6|2291.8|2290.6|1271
1688130000000|2023-06-30 13:00:00|2292.8|2291.6|2299.3|2298.1|2300.3|2299.1|2292.8|2291.6|1736
1688133600000|2023-06-30 14:00:00|2299.8|2298.6|2305.3|2304.1|2305.3|2304.1|2299.3|2298.1|1854
1688137200000|2023-06-30 15:00:00|2304.8|2303.6|2304.8|2303.6|2307.8|2306.6|2302.8|2301.6|1934
1688140800000|2023-06-30 16:00:00|2304.3|2303.1|2306.8|2305.6|2307.3|2306.1|2304.3|2303.1|589
1688144400000|2023-06-30 17:00:00|2306.3|2305.1|2305.8|2304.6|2307.8|2306.6|2305.3|2304.1|802
1688148000000|2023-06-30 18:00:00|2306.3|2305.1|2305.8|2304.6|2306.3|2305.1|2305.3|2304.1|371
1688151600000|2023-06-30 19:00:00|2306.3|2305.1|2303.3|2302.1|2306.3|2305.1|2301.8|2300.6|907
1688155200000|2023-06-30 20:00:00|2302.8|2301.6|2303|2301|2304|2302.8|2301.8|2300.5|507
1688335200000|2023-07-02 22:00:00|2305.9|2303.9|2302.8|2300.8|2306.3|2304.3|2302.8|2300.8|0
1688338800000|2023-07-02 23:00:00|2302.7|2300.7|2305.3|2304.1|2306.9|2304.9|2302.3|2300.7|1643
1688342400000|2023-07-03 00:00:00|2305.1|2304.3|2319.3|2318.5|2319.6|2318.8|2305.1|2304.3|11612
1688346000000|2023-07-03 01:00:00|2319.6|2318.8|2319.1|2318.3|2320.8|2320|2316.6|2315.8|7919
1688349600000|2023-07-03 02:00:00|2318.6|2317.8|2316.1|2315.3|2319.6|2318.8|2314.1|2313.3|6243
1688353200000|2023-07-03 03:00:00|2315.6|2314.8|2320.1|2319.3|2320.6|2319.8|2314.6|2313.8|5706
1688356800000|2023-07-03 04:00:00|2320.6|2319.8|2320.6|2319.8|2322.1|2321.3|2318.6|2317.8|3232
1688360400000|2023-07-03 05:00:00|2321.1|2320.3|2320.6|2319.8|2321.6|2320.8|2319.1|2318.3|5496
1688364000000|2023-07-03 06:00:00|2320.1|2319.3|2317.9|2315.9|2320.1|2319.3|2316|2314|4000
1688367600000|2023-07-03 07:00:00|2318.1|2316.1|2322.3|2321.1|2327.3|2326.1|2317.4|2315.4|2495
1688371200000|2023-07-03 08:00:00|2321.8|2320.6|2320.8|2319.6|2322.3|2321.1|2319|2317.8|1341
1688374800000|2023-07-03 09:00:00|2321.3|2320.1|2316.3|2315.1|2321.3|2320.1|2315.3|2314.1|1068
1688378400000|2023-07-03 10:00:00|2315.8|2314.6|2318.3|2317.1|2320.5|2319.3|2314.3|2313.1|892
1688382000000|2023-07-03 11:00:00|2318.5|2317.3|2318.3|2317.1|2319.8|2318.6|2317.3|2316.1|449
1688385600000|2023-07-03 12:00:00|2317.8|2316.6|2315.8|2314.6|2319.3|2318.1|2315.8|2314.6|501
1688389200000|2023-07-03 13:00:00|2316.3|2315.1|2318.3|2317.1|2318.3|2317.1|2312.8|2311.6|2601
1688392800000|2023-07-03 14:00:00|2318|2316.8|2313.3|2312.1|2318|2316.8|2311.8|2310.6|2556
1688396400000|2023-07-03 15:00:00|2313.8|2312.6|2316.3|2315.1|2316.8|2315.6|2313.3|2312.1|2331
1688400000000|2023-07-03 16:00:00|2316.5|2315.3|2315.8|2314.6|2318.8|2317.6|2315.3|2314.1|1357
1688403600000|2023-07-03 17:00:00|2316.3|2315.1|2316.5|2315.3|2317.3|2316.1|2315.8|2314.6|129
1688407200000|2023-07-03 18:00:00|2316.3|2315.1|2314.3|2313.1|2316.5|2315.3|2314.3|2313.1|69
1688410800000|2023-07-03 19:00:00|2314.8|2313.6|2315.3|2314.1|2315.3|2314.1|2314.8|2313.6|33
1688414400000|2023-07-03 20:00:00|2314.8|2313.6|2314.3|2312.3|2315.8|2313.8|2314.2|2312.2|134
1688418000000|2023-07-03 21:00:00|2314.2|2312.2|2314.2|2312.2|2314.2|2312.2|2314.2|2312.2|4
1688421600000|2023-07-03 22:00:00|2313.7|2311.7|2314.4|2312.4|2314.9|2312.9|2312.9|2310.9|0
1688425200000|2023-07-03 23:00:00|2314.3|2312.3|2306|2304.8|2314.9|2312.9|2303.8|2302.6|2205
1688428800000|2023-07-04 00:00:00|2305.8|2305|2305.1|2304.3|2309.6|2308.8|2300.1|2299.3|14524
1688432400000|2023-07-04 01:00:00|2305.6|2304.8|2303.6|2302.8|2306.1|2305.3|2302.1|2301.3|8273
1688436000000|2023-07-04 02:00:00|2304.1|2303.3|2303.6|2302.8|2306.1|2305.3|2301.6|2300.8|3959
1688439600000|2023-07-04 03:00:00|2303.8|2303|2310.1|2309.3|2311.6|2310.8|2303.1|2302.3|4477
1688443200000|2023-07-04 04:00:00|2309.6|2308.8|2307.1|2306.3|2309.6|2308.8|2306.1|2305.3|3843
1688446800000|2023-07-04 05:00:00|2306.6|2305.8|2305.6|2304.8|2308.8|2308|2304.6|2303.8|7247
1688450400000|2023-07-04 06:00:00|2305.3|2304.5|2305.6|2303.6|2306.6|2305.8|2303|2301|3281
1688454000000|2023-07-04 07:00:00|2305.9|2303.9|2304.3|2303.1|2307.3|2306.1|2304.3|2302.3|905
1688457600000|2023-07-04 08:00:00|2304|2302.8|2300|2298.8|2304|2302.8|2299.3|2298.1|2024
1688461200000|2023-07-04 09:00:00|2300.3|2299.1|2300.8|2299.6|2301.3|2300.1|2299.3|2298.1|1116
1688464800000|2023-07-04 10:00:00|2301|2299.8|2299.3|2298.1|2301.3|2300.1|2298.8|2297.6|494
1688468400000|2023-07-04 11:00:00|2299.8|2298.6|2298.8|2297.6|2300.3|2299.1|2298.8|2297.6|219
1688472000000|2023-07-04 12:00:00|2299.3|2298.1|2299.8|2298.6|2300.3|2299.1|2298.3|2297.1|281
1688475600000|2023-07-04 13:00:00|2299.5|2298.3|2297.3|2296.1|2299.8|2298.6|2296.8|2295.6|684
1688479200000|2023-07-04 14:00:00|2297.8|2296.6|2296.3|2295.1|2298|2296.8|2295.8|2294.6|928
1688482800000|2023-07-04 15:00:00|2296.8|2295.6|2295.3|2294.1|2297.3|2296.1|2295.3|2294.1|630
1688486400000|2023-07-04 16:00:00|2294.8|2293.6|2295.5|2294.3|2295.8|2294.6|2294.8|2293.6|357
1688490000000|2023-07-04 17:00:00|2295.3|2294.1|2295.8|2294.6|2295.8|2294.6|2294.8|2293.6|161
1688493600000|2023-07-04 18:00:00|2295.5|2294.3|2295.3|2294.1|2295.8|2294.6|2294.8|2293.6|66
1688497200000|2023-07-04 19:00:00|2295|2293.8|2294.3|2293.1|2295|2293.8|2294.3|2293.1|16
1688500800000|2023-07-04 20:00:00|2294.8|2293.6|2294.8|2292.8|2294.8|2293.6|2293.9|2291.9|25
1688504400000|2023-07-04 21:00:00|||||||||1
1688508000000|2023-07-04 22:00:00|2295.2|2293.2|2293.5|2291.5|2295.3|2293.3|2292.9|2290.9|0
1688511600000|2023-07-04 23:00:00|2293.6|2291.6|2294.8|2293.6|2296.3|2295.1|2292.1|2290.1|1478
1688515200000|2023-07-05 00:00:00|2294.6|2293.8|2303.1|2302.3|2303.6|2302.8|2288.1|2287.3|12313
1688518800000|2023-07-05 01:00:00|2302.6|2301.8|2303.1|2302.3|2311.3|2310.5|2300.6|2299.8|9847
1688522400000|2023-07-05 02:00:00|2302.6|2301.8|2305.6|2304.8|2306.1|2305.3|2299.3|2298.5|5958
1688526000000|2023-07-05 03:00:00|2305.1|2304.3|2306.1|2305.3|2309.1|2308.3|2303.6|2302.8|3782
1688529600000|2023-07-05 04:00:00|2307.1|2306.3|2302.1|2301.3|2307.1|2306.3|2300.6|2299.8|4575
1688533200000|2023-07-05 05:00:00|2302.3|2301.5|2305.1|2304.3|2306.1|2305.3|2300.6|2299.8|6284
1688536800000|2023-07-05 06:00:00|2305.3|2304.5|2302.4|2300.4|2307.6|2305.6|2302.1|2300.1|3262
1688540400000|2023-07-05 07:00:00|2302.5|2300.5|2298.5|2297.3|2303.8|2301.8|2297.3|2296.1|1386
1688544000000|2023-07-05 08:00:00|2298.3|2297.1|2295.8|2294.6|2298.5|2297.3|2293.8|2292.6|1539
1688547600000|2023-07-05 09:00:00|2295.5|2294.3|2290.8|2289.6|2295.8|2294.6|2289.3|2288.1|2010
1688551200000|2023-07-05 10:00:00|2290.3|2289.1|2290.8|2289.6|2292.3|2291.1|2288.8|2287.6|871
1688554800000|2023-07-05 11:00:00|2291.3|2290.1|2290.8|2289.6|2292.8|2291.6|2286.8|2285.6|1293
1688558400000|2023-07-05 12:00:00|2290.5|2289.3|2290.3|2289.1|2293.8|2292.6|2290.3|2289.1|720
1688562000000|2023-07-05 13:00:00|2290.5|2289.3|2289.8|2288.6|2293.8|2292.6|2288.8|2287.6|1706
1688565600000|2023-07-05 14:00:00|2289.3|2288.1|2293.8|2292.6|2294.5|2293.3|2288.3|2287.1|2844
1688569200000|2023-07-05 15:00:00|2293.5|2292.3|2293.8|2292.6|2296.8|2295.6|2292.8|2291.6|1212
1688572800000|2023-07-05 16:00:00|2293.5|2292.3|2294.3|2293.1|2294.3|2293.1|2291.8|2290.6|582
1688576400000|2023-07-05 17:00:00|2294.8|2293.6|2295.3|2294.1|2295.8|2294.6|2292.8|2291.6|551
1688580000000|2023-07-05 18:00:00|2295|2293.8|2296.3|2295.1|2296.3|2295.1|2293.3|2292.1|1253
1688583600000|2023-07-05 19:00:00|2295.8|2294.6|2296.3|2295.1|2297.3|2296.1|2295.3|2294.1|578
1688587200000|2023-07-05 20:00:00|2296|2294.8|2295.3|2293.3|2296.3|2295.1|2294.3|2293.1|112
1688590800000|2023-07-05 21:00:00|2295.2|2293.2|2295|2293|2295.3|2293.3|2295|2293|2
1688594400000|2023-07-05 22:00:00|2295.1|2293.1|2292.4|2290.4|2295.9|2293.9|2291.9|2289.9|0
1688598000000|2023-07-05 23:00:00|2292.6|2290.6|2289.8|2288.6|2293.5|2291.5|2287.8|2286.6|1913
1688601600000|2023-07-06 00:00:00|2289.6|2288.8|2291.1|2290.3|2296.6|2295.8|2282.1|2281.3|12997
1688605200000|2023-07-06 01:00:00|2291.3|2290.5|2291.1|2290.3|2293.6|2292.8|2287.1|2286.3|7098
1688608800000|2023-07-06 02:00:00|2290.6|2289.8|2285.1|2284.3|2291.6|2290.8|2284.8|2284|5812
1688612400000|2023-07-06 03:00:00|2284.8|2284|2275.3|2274.5|2285.1|2284.3|2267.1|2266.3|10767
1688616000000|2023-07-06 04:00:00|2275.1|2274.3|2279.6|2278.8|2281.1|2280.3|2270.1|2269.3|6079
1688619600000|2023-07-06 05:00:00|2280.1|2279.3|2276.1|2275.3|2280.1|2279.3|2274.1|2273.3|8147
1688623200000|2023-07-06 06:00:00|2276.6|2275.8|2276.7|2274.7|2280.1|2279.3|2275.4|2273.4|5328
1688626800000|2023-07-06 07:00:00|2276.6|2274.6|2268.5|2267.3|2276.8|2274.8|2266.8|2265.6|2199
1688630400000|2023-07-06 08:00:00|2268.8|2267.6|2270|2268.8|2271.3|2270.1|2267.3|2266.1|1767
1688634000000|2023-07-06 09:00:00|2269.8|2268.6|2268.3|2267.1|2271.3|2270.1|2266.3|2265.1|1079
1688637600000|2023-07-06 10:00:00|2268|2266.8|2266.5|2265.3|2268.3|2267.1|2265.3|2264.1|1680
1688641200000|2023-07-06 11:00:00|2266.8|2265.6|2264.8|2263.6|2267.8|2266.6|2264.8|2263.6|713
1688644800000|2023-07-06 12:00:00|2264.3|2263.1|2263.3|2262.1|2267.8|2266.6|2261.3|2260.1|1774
1688648400000|2023-07-06 13:00:00|2262.8|2261.6|2258|2256.8|2263.8|2262.6|2255.3|2254.1|2466
1688652000000|2023-07-06 14:00:00|2258.3|2257.1|2250.3|2249.1|2259.3|2258.1|2249.8|2248.6|1922
1688655600000|2023-07-06 15:00:00|2250.8|2249.6|2253.3|2252.1|2255.3|2254.1|2245.5|2244.3|2799
1688659200000|2023-07-06 16:00:00|2253.5|2252.3|2257.3|2256.1|2257.8|2256.6|2253.3|2252.1|923
1688662800000|2023-07-06 17:00:00|2256.8|2255.6|2259.3|2258.1|2259.8|2258.6|2256.8|2255.6|761
1688666400000|2023-07-06 18:00:00|2258.8|2257.6|2259.8|2258.6|2260.3|2259.1|2257.3|2256.1|598
1688670000000|2023-07-06 19:00:00|2259.5|2258.3|2257.3|2256.1|2259.8|2258.6|2254.8|2253.6|1419
1688673600000|2023-07-06 20:00:00|2256.8|2255.6|2254.1|2252.1|2258.3|2257.1|2254|2252|766
1688677200000|2023-07-06 21:00:00|2253.9|2251.9|2253.8|2251.8|2254.1|2252.1|2253.7|2251.7|3
1688680800000|2023-07-06 22:00:00|2253.2|2251.2|2255.1|2253.1|2256.7|2254.7|2253.1|2251.1|0
1688684400000|2023-07-06 23:00:00|2255.2|2253.2|2261.8|2260.6|2261.8|2260.6|2249.8|2247.8|2092
1688688000000|2023-07-07 00:00:00|2261.6|2260.8|2270.1|2269.3|2270.6|2269.8|2247.6|2246.8|14376
1688691600000|2023-07-07 01:00:00|2270.6|2269.8|2264.6|2263.8|2274.1|2273.3|2263.1|2262.3|6949
1688695200000|2023-07-07 02:00:00|2265.1|2264.3|2268.6|2267.8|2269.6|2268.8|2263.6|2262.8|6622
1688698800000|2023-07-07 03:00:00|2269.1|2268.3|2271.1|2270.3|2274.3|2273.5|2268.6|2267.8|4796
1688702400000|2023-07-07 04:00:00|2270.6|2269.8|2268.6|2267.8|2270.6|2269.8|2266.6|2265.8|4268
1688706000000|2023-07-07 05:00:00|2269.1|2268.3|2255.1|2254.3|2270.6|2269.8|2255.1|2254.3|13738
1688709600000|2023-07-07 06:00:00|2254.6|2253.8|2252.9|2250.9|2259.1|2257.8|2252.3|2250.3|6347
1688713200000|2023-07-07 07:00:00|2253|2251|2247|2245.8|2253.5|2251.5|2244.3|2243.1|2073
1688716800000|2023-07-07 08:00:00|2247.3|2246.1|2249.8|2248.6|2250.8|2249.6|2243.8|2242.6|2344
1688720400000|2023-07-07 09:00:00|2250.3|2249.1|2254.3|2253.1|2255.3|2254.1|2250.3|2249.1|1271
1688724000000|2023-07-07 10:00:00|2253.8|2252.6|2256.8|2255.6|2257.3|2256.1|2252.8|2251.6|834
1688727600000|2023-07-07 11:00:00|2257.3|2256.1|2257.3|2256.1|2259.3|2258.1|2256.8|2255.6|691
1688731200000|2023-07-07 12:00:00|2257|2255.8|2256.3|2255.1|2262.8|2261.6|2254.3|2253.1|1119
1688734800000|2023-07-07 13:00:00|2256|2254.8|2256.3|2255.1|2256.3|2255.1|2249.8|2248.6|2132
1688738400000|2023-07-07 14:00:00|2256.5|2255.3|2258.3|2257.1|2258.3|2257.1|2252.3|2251.1|1359
1688742000000|2023-07-07 15:00:00|2258|2256.8|2263.3|2262.1|2263.3|2262.1|2257.8|2256.6|1319
1688745600000|2023-07-07 16:00:00|2262.8|2261.6|2268.8|2267.6|2269.3|2268.1|2262.8|2261.6|1274
1688749200000|2023-07-07 17:00:00|2269.3|2268.1|2269.3|2268.1|2270.8|2269.6|2268.3|2267.1|1070
1688752800000|2023-07-07 18:00:00|2269|2267.8|2267|2265.8|2269.3|2268.1|2266.3|2265.1|607
1688756400000|2023-07-07 19:00:00|2266.8|2265.6|2260.5|2259.3|2267.8|2266.6|2259.8|2258.6|935
1688760000000|2023-07-07 20:00:00|2260.3|2259.1|2257.1|2255.1|2262.8|2261.6|2257|2255|603
1688940000000|2023-07-09 22:00:00|2255.1|2253.1|2259.2|2257.2|2259.5|2257.5|2253.1|2251.1|0
1688943600000|2023-07-09 23:00:00|2259.3|2257.3|2257.8|2256.6|2260.8|2259.6|2254.1|2252.1|1193
1688947200000|2023-07-10 00:00:00|2257.6|2256.8|2253.6|2252.8|2264.6|2263.8|2250.6|2249.8|17668
1688950800000|2023-07-10 01:00:00|2254.1|2253.3|2241.1|2240.3|2255.6|2254.8|2239.1|2238.3|13656
1688954400000|2023-07-10 02:00:00|2241.6|2240.8|2249.6|2248.8|2249.6|2248.8|2241.1|2240.3|10265
1688958000000|2023-07-10 03:00:00|2250.1|2249.3|2242.1|2241.3|2250.6|2249.8|2239.6|2238.8|9833
1688961600000|2023-07-10 04:00:00|2241.6|2240.8|2254.6|2253.8|2258.1|2257.3|2239.6|2238.8|10564
1688965200000|2023-07-10 05:00:00|2254.3|2253.5|2246.1|2245.3|2257.1|2256.3|2241.1|2240.3|19943
1688968800000|2023-07-10 06:00:00|2245.1|2244.3|2241.5|2239.5|2246.6|2245.8|2240|2238|10034
1688972400000|2023-07-10 07:00:00|2241.6|2239.6|2245.5|2244.3|2248.3|2247.1|2237.5|2235.5|2102
1688976000000|2023-07-10 08:00:00|2245.8|2244.6|2249.3|2248.1|2251.3|2250.1|2244.8|2243.6|2010
1688979600000|2023-07-10 09:00:00|2249.8|2248.6|2250.8|2249.6|2251.8|2250.6|2248.8|2247.6|826
1688983200000|2023-07-10 10:00:00|2250.3|2249.1|2250.8|2249.6|2251.3|2250.1|2248.3|2247.1|729
1688986800000|2023-07-10 11:00:00|2251.3|2250.1|2250.8|2249.6|2252.3|2251.1|2249.3|2248.1|667
1688990400000|2023-07-10 12:00:00|2250.5|2249.3|2253.8|2252.6|2255.3|2254.1|2249.8|2248.6|1298
1688994000000|2023-07-10 13:00:00|2254.3|2253.1|2250.3|2249.1|2254.8|2253.6|2246.5|2245.3|2138
1688997600000|2023-07-10 14:00:00|2250|2248.8|2252|2250.8|2254.3|2253.1|2249.8|2248.6|1371
1689001200000|2023-07-10 15:00:00|2252.3|2251.1|2248.3|2247.1|2252.3|2251.1|2246.8|2245.6|1246
1689004800000|2023-07-10 16:00:00|2248|2246.8|2248.8|2247.6|2249.3|2248.1|2246.3|2245.1|757
1689008400000|2023-07-10 17:00:00|2249|2247.8|2249.3|2248.1|2249.8|2248.6|2247.8|2246.6|763
1689012000000|2023-07-10 18:00:00|2248.8|2247.6|2248.3|2247.1|2250.8|2249.6|2247.3|2246.1|711
1689015600000|2023-07-10 19:00:00|2248.8|2247.6|2249.3|2248.1|2249.3|2248.1|2247.3|2246.1|768
1689019200000|2023-07-10 20:00:00|2248.8|2247.6|2251.7|2249.7|2251.9|2249.9|2248.3|2247.1|618
1689022800000|2023-07-10 21:00:00|2251.8|2249.8|2251.8|2249.8|2251.9|2249.9|2251.6|2249.6|3
1689026400000|2023-07-10 22:00:00|2251.9|2249.9|2252.6|2250.6|2252.7|2250.7|2250.2|2248.2|0
1689030000000|2023-07-10 23:00:00|2252.7|2250.7|2254.3|2253.1|2256|2254.8|2250.3|2248.3|1229
1689033600000|2023-07-11 00:00:00|2254.1|2253.3|2254.6|2253.8|2257.6|2256.8|2245.6|2244.8|11461
1689037200000|2023-07-11 01:00:00|2254.3|2253.5|2249.1|2248.3|2254.3|2253.5|2247.6|2246.8|6441
1689040800000|2023-07-11 02:00:00|2248.8|2248|2244.1|2243.3|2249.1|2248.3|2242.8|2242|5982
1689044400000|2023-07-11 03:00:00|2244.6|2243.8|2245.1|2244.3|2247.6|2246.8|2243.1|2242.3|6086
1689048000000|2023-07-11 04:00:00|2244.6|2243.8|2239.1|2238.3|2245.1|2244.3|2236.8|2236|4344
1689051600000|2023-07-11 05:00:00|2238.6|2237.8|2236.8|2236|2241.6|2240.8|2230.8|2230|10993
1689055200000|2023-07-11 06:00:00|2237.1|2236.3|2239.1|2237.1|2241.6|2240.8|2235.6|2234.8|4523
1689058800000|2023-07-11 07:00:00|2238.8|2236.8|2231.8|2230.6|2240.5|2238.5|2231.3|2230.1|1300
1689062400000|2023-07-11 08:00:00|2231.3|2230.1|2229.8|2228.6|2235|2233.8|2228.3|2227.1|1219
1689066000000|2023-07-11 09:00:00|2229.3|2228.1|2230.8|2229.6|2232.5|2231.3|2228.8|2227.6|1309
1689069600000|2023-07-11 10:00:00|2230.3|2229.1|2229.3|2228.1|2231.3|2230.1|2227.5|2226.3|512
1689073200000|2023-07-11 11:00:00|2230.3|2229.1|2231.3|2230.1|2232|2230.8|2229.3|2228.1|756
1689076800000|2023-07-11 12:00:00|2231|2229.8|2235.3|2234.1|2235.3|2234.1|2230.8|2229.6|572
1689080400000|2023-07-11 13:00:00|2235.8|2234.6|2239.3|2238.1|2239.3|2238.1|2234.3|2233.1|1768
1689084000000|2023-07-11 14:00:00|2238.8|2237.6|2239.3|2238.1|2240.3|2239.1|2236.3|2235.1|1530
1689087600000|2023-07-11 15:00:00|2239.5|2238.3|2241.3|2240.1|2241.3|2240.1|2238.5|2237.3|1213
1689091200000|2023-07-11 16:00:00|2240.8|2239.6|2239.8|2238.6|2241.8|2240.6|2237.3|2236.1|383
1689094800000|2023-07-11 17:00:00|2239.3|2238.1|2239.3|2238.1|2240.3|2239.1|2238.3|2237.1|385
1689098400000|2023-07-11 18:00:00|2238.8|2237.6|2240.3|2239.1|2240.3|2239.1|2236.8|2235.6|466
1689102000000|2023-07-11 19:00:00|2240.8|2239.6|2244.3|2243.1|2244.8|2243.6|2240.3|2239.1|532
1689105600000|2023-07-11 20:00:00|2243.8|2242.6|2245.9|2243.9|2245.9|2243.9|2243.8|2242.6|392
1689109200000|2023-07-11 21:00:00|2246|2244|2245.8|2243.8|2246.1|2244.1|2245.7|2243.7|4
1689112800000|2023-07-11 22:00:00|2245.4|2243.4|2245.2|2243.2|2245.5|2243.5|2244.3|2242.3|0
1689116400000|2023-07-11 23:00:00|2245.4|2243.4|2243.3|2242.1|2250.2|2248.2|2243.3|2242.1|1254
1689120000000|2023-07-12 00:00:00|2243.1|2242.3|2223.6|2222.8|2244.6|2243.8|2218.6|2217.8|12791
1689123600000|2023-07-12 01:00:00|2224.1|2223.3|2220.6|2219.8|2224.6|2223.8|2215.6|2214.8|8721
1689127200000|2023-07-12 02:00:00|2221.1|2220.3|2226.6|2225.8|2227.1|2226.3|2219.1|2218.3|4839
1689130800000|2023-07-12 03:00:00|2226.1|2225.3|2226.6|2225.8|2229.1|2228.3|2222.3|2221.5|3957
1689134400000|2023-07-12 04:00:00|2226.8|2226|2224.6|2223.8|2228.1|2227.3|2223.1|2222.3|3998
1689138000000|2023-07-12 05:00:00|2224.3|2223.5|2221.6|2220.8|2228.1|2227.3|2220.6|2219.8|9100
1689141600000|2023-07-12 06:00:00|2222.1|2221.3|2220|2218|2226.1|2224.1|2220|2218|3679
1689145200000|2023-07-12 07:00:00|2219.8|2217.8|2225.8|2224.6|2225.8|2224.6|2219.1|2217.1|1133
1689148800000|2023-07-12 08:00:00|2225.3|2224.1|2219.8|2218.6|2225.8|2224.6|2219.3|2218.1|1321
1689152400000|2023-07-12 09:00:00|2220|2218.8|2220.8|2219.6|2220.8|2219.6|2218.8|2217.6|1888
1689156000000|2023-07-12 10:00:00|2221|2219.8|2217.8|2216.6|2221.3|2220.1|2216.8|2215.6|586
1689159600000|2023-07-12 11:00:00|2217.3|2216.1|2218.3|2217.1|2218.8|2217.6|2216.3|2215.1|648
1689163200000|2023-07-12 12:00:00|2218.8|2217.6|2224.3|2223.1|2224.3|2223.1|2217.3|2216.1|1750
1689166800000|2023-07-12 13:00:00|2223.8|2222.6|2228.8|2227.6|2232.3|2231.1|2223.8|2222.6|2123
1689170400000|2023-07-12 14:00:00|2228.5|2227.3|2236.3|2235.1|2237.8|2236.6|2226.3|2225.1|2842
1689174000000|2023-07-12 15:00:00|2236.8|2235.6|2226.8|2225.6|2240.3|2239.1|2226.8|2225.6|2819
1689177600000|2023-07-12 16:00:00|2227.3|2226.1|2229.3|2228.1|2230.3|2229.1|2225.3|2224.1|1129
1689181200000|2023-07-12 17:00:00|2229.5|2228.3|2229.3|2228.1|2231.8|2230.6|2227.8|2226.6|782
1689184800000|2023-07-12 18:00:00|2228.8|2227.6|2229.3|2228.1|2231.8|2230.6|2228.3|2227.1|485
1689188400000|2023-07-12 19:00:00|2229|2227.8|2228.3|2227.1|2229.3|2228.1|2225.3|2224.1|1240
1689192000000|2023-07-12 20:00:00|2228.8|2227.6|2228.7|2226.7|2230.3|2229.1|2227.3|2226.1|756
1689195600000|2023-07-12 21:00:00|2228.8|2226.8|2228.6|2226.6|2229|2227|2228.5|2226.5|2
1689199200000|2023-07-12 22:00:00|2228.8|2226.8|2232.8|2230.8|2234.2|2232.2|2228.6|2226.6|0
1689202800000|2023-07-12 23:00:00|2233|2231|2231.3|2230.1|2238.9|2236.9|2230.8|2229.4|1512
1689206400000|2023-07-13 00:00:00|2231.1|2230.3|2235.1|2234.3|2235.1|2234.3|2218.1|2217.3|11565
1689210000000|2023-07-13 01:00:00|2234.6|2233.8|2240.1|2239.3|2242.6|2241.8|2232.1|2231.3|7459
1689213600000|2023-07-13 02:00:00|2239.8|2239|2241.6|2240.8|2243.8|2243|2239.6|2238.8|3810
1689217200000|2023-07-13 03:00:00|2241.1|2240.3|2249.6|2248.8|2250.6|2249.8|2240.6|2239.8|6327
1689220800000|2023-07-13 04:00:00|2250.1|2249.3|2241.6|2240.8|2250.1|2249.3|2241.1|2240.3|4536
1689224400000|2023-07-13 05:00:00|2241.8|2241|2243.1|2242.3|2245.1|2244.3|2241.6|2240.8|7586
1689228000000|2023-07-13 06:00:00|2243.6|2242.8|2242.4|2240.4|2245.4|2243.4|2238.9|2236.9|5191
1689231600000|2023-07-13 07:00:00|2242.5|2240.5|2247.3|2246.1|2247.8|2246.6|2240|2238|1500
1689235200000|2023-07-13 08:00:00|2246.8|2245.6|2249.3|2248.1|2250.3|2249.1|2245.3|2244.1|1509
1689238800000|2023-07-13 09:00:00|2249.5|2248.3|2250.3|2249.1|2253.8|2252.6|2249.5|2248.3|1182
1689242400000|2023-07-13 10:00:00|2250.8|2249.6|2251.3|2250.1|2252.8|2251.6|2249.3|2248.1|590
1689246000000|2023-07-13 11:00:00|2251.5|2250.3|2255.8|2254.6|2255.8|2254.6|2250.3|2249.1|1842
1689249600000|2023-07-13 12:00:00|2256.3|2255.1|2255.8|2254.6|2257.3|2256.1|2252.3|2251.1|1690
1689253200000|2023-07-13 13:00:00|2256|2254.8|2254.8|2253.6|2256.3|2255.1|2251.8|2250.6|2563
1689256800000|2023-07-13 14:00:00|2255|2253.8|2252.3|2251.1|2255.3|2254.1|2251.8|2250.6|1013
1689260400000|2023-07-13 15:00:00|2252.8|2251.6|2249.3|2248.1|2252.8|2251.6|2247.3|2246.1|1980
1689264000000|2023-07-13 16:00:00|2248.8|2247.6|2248.3|2247.1|2249.3|2248.1|2246.3|2245.1|1652
1689267600000|2023-07-13 17:00:00|2248|2246.8|2248.3|2247.1|2249.3|2248.1|2247.8|2246.6|814
1689271200000|2023-07-13 18:00:00|2248|2246.8|2250.3|2249.1|2250.3|2249.1|2247.5|2246.3|567
1689274800000|2023-07-13 19:00:00|2249.8|2248.6|2250.3|2249.1|2252.3|2251.1|2248.8|2247.6|980
1689278400000|2023-07-13 20:00:00|2250|2248.8|2251.4|2249.4|2251.8|2249.8|2247.8|2246.6|497
1689282000000|2023-07-13 21:00:00|2251.5|2249.5|2251.7|2249.7|2251.8|2249.8|2251.4|2249.4|2
1689285600000|2023-07-13 22:00:00|2251.3|2249.3|2256.5|2254.5|2257|2255|2251.3|2249.3|0
1689289200000|2023-07-13 23:00:00|2257.5|2255.5|2258.8|2257.6|2259.3|2258.1|2251|2249.8|1508
1689292800000|2023-07-14 00:00:00|2258.6|2257.8|2228.6|2227.8|2258.6|2257.8|2225.1|2224.3|16182
1689296400000|2023-07-14 01:00:00|2228.1|2227.3|2236.1|2235.3|2236.8|2236|2226.6|2225.8|10055
1689300000000|2023-07-14 02:00:00|2235.6|2234.8|2246.1|2245.3|2246.1|2245.3|2234.1|2233.3|5860
1689303600000|2023-07-14 03:00:00|2246.6|2245.8|2246.6|2245.8|2250.1|2249.3|2241.8|2241|6194
1689307200000|2023-07-14 04:00:00|2246.8|2246|2241.6|2240.8|2246.8|2246|2239.1|2238.3|4117
1689310800000|2023-07-14 05:00:00|2241.8|2241|2239.3|2238.5|2242.8|2242|2237.1|2236.3|9012
1689314400000|2023-07-14 06:00:00|2239.6|2238.8|2237|2235|2241.1|2240.3|2236.5|2234.5|3370
1689318000000|2023-07-14 07:00:00|2236.9|2234.9|2231.3|2230.1|2240.4|2238.4|2231.3|2230.1|1305
1689321600000|2023-07-14 08:00:00|2230.8|2229.6|2232.8|2231.6|2235.8|2234.6|2230.3|2229.1|1081
1689325200000|2023-07-14 09:00:00|2232.5|2231.3|2235.3|2234.1|2236.3|2235.1|2231.8|2230.6|618
1689328800000|2023-07-14 10:00:00|2235.8|2234.6|2241.8|2240.6|2242.3|2241.1|2235.8|2234.6|931
1689332400000|2023-07-14 11:00:00|2242.3|2241.1|2240.3|2239.1|2242.8|2241.6|2238.5|2237.3|611
1689336000000|2023-07-14 12:00:00|2240|2238.8|2243|2241.8|2243.3|2242.1|2239.3|2238.1|1794
1689339600000|2023-07-14 13:00:00|2242.8|2241.6|2237.8|2236.6|2243.8|2242.6|2237.3|2236.1|1667
1689343200000|2023-07-14 14:00:00|2237.3|2236.1|2234.5|2233.3|2241.8|2240.6|2229.8|2228.6|1982
1689346800000|2023-07-14 15:00:00|2234.3|2233.1|2237.8|2236.6|2239.8|2238.6|2234.3|2233.1|1466
1689350400000|2023-07-14 16:00:00|2238.3|2237.1|2233.8|2232.6|2238.3|2237.1|2232.8|2231.6|1151
1689354000000|2023-07-14 17:00:00|2233.5|2232.3|2238.8|2237.6|2238.8|2237.6|2231.8|2230.6|896
1689357600000|2023-07-14 18:00:00|2238.5|2237.3|2236.8|2235.6|2238.8|2237.6|2236.3|2235.1|654
1689361200000|2023-07-14 19:00:00|2236.5|2235.3|2237.8|2236.6|2238|2236.8|2234.8|2233.6|882
1689364800000|2023-07-14 20:00:00|2238|2236.8|2237.8|2235.8|2238.8|2237.6|2236.3|2235.1|831
1689544800000|2023-07-16 22:00:00|2237.6|2235.6|2237.7|2235.7|2245.1|2243.1|2236.1|2234.1|0
1689548400000|2023-07-16 23:00:00|2238.1|2236.1|2233.7|2232.5|2239.1|2237.1|2230.7|2229.5|166
1689552000000|2023-07-17 00:00:00|2233.5|2232.7|2225.5|2224.7|2234|2233.2|2225.5|2224.7|1263
1689555600000|2023-07-17 01:00:00|2225.7|2224.9|2227|2226.2|2230.5|2229.7|2225.5|2224.7|1095
1689559200000|2023-07-17 02:00:00|2226.5|2225.7|2224.5|2223.7|2229.5|2228.7|2224|2223.2|1087
1689562800000|2023-07-17 03:00:00|2225|2224.2|2225.7|2224.9|2226|2225.2|2224|2223.2|442
1689566400000|2023-07-17 04:00:00|2225.5|2224.7|2227.5|2226.7|2228|2227.2|2224.2|2223.4|127
1689570000000|2023-07-17 05:00:00|2227.7|2226.9|2226.5|2225.7|2228.5|2227.7|2225.5|2224.7|322
1689573600000|2023-07-17 06:00:00|2226|2225.2|2227.2|2225.2|2227.9|2225.9|2225|2223.5|272
1689577200000|2023-07-17 07:00:00|2227.3|2225.3|2231.2|2230|2231.7|2230.5|2226.2|2224.2|289
1689580800000|2023-07-17 08:00:00|2230.9|2229.7|2228.2|2227|2231.2|2230|2226.9|2225.7|284
1689584400000|2023-07-17 09:00:00|2227.7|2226.5|2220.7|2219.5|2229.2|2228|2220.2|2219|543
1689588000000|2023-07-17 10:00:00|2220.9|2219.7|2221.7|2220.5|2224.7|2223.5|2220.9|2219.7|362
1689591600000|2023-07-17 11:00:00|2222.2|2221|2224.7|2223.5|2224.7|2223.5|2221.7|2220.5|308
1689595200000|2023-07-17 12:00:00|2225.2|2224|2230.2|2229|2230.7|2229.5|2223.4|2222.2|362
1689598800000|2023-07-17 13:00:00|2230.7|2229.5|2238.2|2237|2239.7|2238.5|2229.9|2228.7|898
1689602400000|2023-07-17 14:00:00|2238.4|2237.2|2238.7|2237.5|2239.2|2238|2235.7|2234.5|840
1689606000000|2023-07-17 15:00:00|2239.2|2238|2234.2|2233|2239.2|2238|2234.2|2233|652
1689609600000|2023-07-17 16:00:00|2234.7|2233.5|2235.2|2234|2236.7|2235.5|2233.7|2232.5|594
1689613200000|2023-07-17 17:00:00|2235.4|2234.2|2234.2|2233|2235.7|2234.5|2233.7|2232.5|394
1689616800000|2023-07-17 18:00:00|2233.7|2232.5|2234.2|2233|2235.2|2234|2232.7|2231.5|568
1689620400000|2023-07-17 19:00:00|2234.7|2233.5|2235.2|2234|2237.7|2236.5|2234.2|2233|426
1689624000000|2023-07-17 20:00:00|2234.9|2233.7|2234.9|2232.9|2236.2|2235|2233.2|2232|354
1689627600000|2023-07-17 21:00:00|2235|2233|2235.1|2233.1|2235.2|2233.2|2234.9|2232.9|3
1689631200000|2023-07-17 22:00:00|2235.2|2233.2|2237.6|2235.6|2238.2|2236.2|2234.4|2232.4|0
1689634800000|2023-07-17 23:00:00|2237.8|2235.8|2238.9|2237.7|2243.2|2242|2235|2233|1493
1689638400000|2023-07-18 00:00:00|2238.7|2237.9|2258|2257.2|2262|2261.2|2238.5|2237.7|11127
1689642000000|2023-07-18 01:00:00|2257|2256.2|2249|2248.2|2258|2257.2|2248|2247.2|5752
1689645600000|2023-07-18 02:00:00|2248.5|2247.7|2244|2243.2|2249|2248.2|2243.5|2242.7|3814
1689649200000|2023-07-18 03:00:00|2243.5|2242.7|2246.5|2245.7|2249.5|2248.7|2241.5|2240.7|3488
1689652800000|2023-07-18 04:00:00|2247|2246.2|2251.5|2250.7|2251.5|2250.7|2244.5|2243.7|4209
1689656400000|2023-07-18 05:00:00|2251|2250.2|2253.5|2252.7|2253.5|2252.7|2248|2247.2|5678
1689660000000|2023-07-18 06:00:00|2253|2252.2|2246.2|2244.2|2253|2252.2|2245|2243|3428
1689663600000|2023-07-18 07:00:00|2246.1|2244.1|2249.2|2248|2249.7|2248.5|2244.4|2242.4|1051
1689667200000|2023-07-18 08:00:00|2248.9|2247.7|2251.7|2250.5|2252.2|2251|2246.2|2245|1049
1689670800000|2023-07-18 09:00:00|2251.4|2250.2|2254.2|2253|2255.7|2254.5|2251.2|2250|1020
1689674400000|2023-07-18 10:00:00|2254.4|2253.2|2254.2|2253|2254.7|2253.5|2253.2|2252|413
1689678000000|2023-07-18 11:00:00|2253.7|2252.5|2253.2|2252|2254.7|2253.5|2252.7|2251.5|657
1689681600000|2023-07-18 12:00:00|2252.7|2251.5|2251.7|2250.5|2253.7|2252.5|2249.7|2248.5|915
1689685200000|2023-07-18 13:00:00|2252.2|2251|2264.4|2263.2|2264.7|2263.5|2247.7|2246.5|3819
1689688800000|2023-07-18 14:00:00|2264.7|2263.5|2267.7|2266.5|2267.7|2266.5|2262.7|2261.5|1749
1689692400000|2023-07-18 15:00:00|2268.2|2267|2270.7|2269.5|2271.7|2270.5|2266.7|2265.5|1234
1689696000000|2023-07-18 16:00:00|2270.9|2269.7|2269.7|2268.5|2271.7|2270.5|2268.7|2267.5|610
1689699600000|2023-07-18 17:00:00|2269.9|2268.7|2268.7|2267.5|2270.7|2269.5|2268.2|2267|240
1689703200000|2023-07-18 18:00:00|2269.2|2268|2271.2|2270|2271.2|2270|2268.7|2267.5|599
1689706800000|2023-07-18 19:00:00|2271.7|2270.5|2270.4|2269.2|2274.2|2273|2270.2|2269|1028
1689710400000|2023-07-18 20:00:00|2270.2|2269|2270.1|2268.1|2271.2|2270|2268.7|2267.5|1128
1689714000000|2023-07-18 21:00:00|2270.3|2268.3|2270.1|2268.1|2270.3|2268.3|2270.1|2268.1|2
1689717600000|2023-07-18 22:00:00|2270|2268|2273|2271|2273.6|2271.6|2269.9|2267.9|0
1689721200000|2023-07-18 23:00:00|2273.2|2271.2|2273.7|2272.5|2277.7|2276.5|2273.2|2271.2|1343
1689724800000|2023-07-19 00:00:00|2273.5|2272.7|2271|2270.2|2278.5|2277.7|2266|2265.2|9313
1689728400000|2023-07-19 01:00:00|2270.7|2269.9|2274.5|2273.7|2276|2275.2|2269|2268.2|3859
1689732000000|2023-07-19 02:00:00|2275|2274.2|2270.5|2269.7|2277|2276.2|2270|2269.2|2028
1689735600000|2023-07-19 03:00:00|2270.7|2269.9|2268.5|2267.7|2271|2270.2|2265.5|2264.7|2386
1689739200000|2023-07-19 04:00:00|2268.2|2267.4|2270|2269.2|2270.7|2269.9|2267.5|2266.7|2145
1689742800000|2023-07-19 05:00:00|2269.5|2268.7|2278.5|2277.7|2278.5|2277.7|2268.2|2267.4|6420
1689746400000|2023-07-19 06:00:00|2278|2277.2|2288.5|2286.5|2290.5|2288.5|2278|2277.2|6012
1689750000000|2023-07-19 07:00:00|2288.8|2286.8|2283.2|2282|2291.7|2289.7|2282.2|2281|1567
1689753600000|2023-07-19 08:00:00|2283.7|2282.5|2286.2|2285|2286.7|2285.5|2282.2|2281|601
1689757200000|2023-07-19 09:00:00|2286.4|2285.2|2288.7|2287.5|2289.2|2288|2285.7|2284.5|976
1689760800000|2023-07-19 10:00:00|2288.4|2287.2|2288.7|2287.5|2288.7|2287.5|2285.7|2284.5|917
1689764400000|2023-07-19 11:00:00|2288.4|2287.2|2285.7|2284.5|2288.7|2287.5|2285.7|2284.5|668
1689768000000|2023-07-19 12:00:00|2285.2|2284|2284.7|2283.5|2286.7|2285.5|2283.2|2282|647
1689771600000|2023-07-19 13:00:00|2284.4|2283.2|2287.7|2286.5|2287.7|2286.5|2283.7|2282.5|1295
1689775200000|2023-07-19 14:00:00|2287.2|2286|2281.2|2280|2287.7|2286.5|2280.2|2279|2322
1689778800000|2023-07-19 15:00:00|2280.7|2279.5|2283.2|2282|2283.7|2282.5|2279.7|2278.5|1727
1689782400000|2023-07-19 16:00:00|2283.4|2282.2|2281.2|2280|2285.7|2284.5|2279.7|2278.5|873
1689786000000|2023-07-19 17:00:00|2280.7|2279.5|2280.7|2279.5|2282.7|2281.5|2280.2|2279|649
1689789600000|2023-07-19 18:00:00|2280.9|2279.7|2282.2|2281|2282.2|2281|2278.7|2277.5|389
1689793200000|2023-07-19 19:00:00|2282.4|2281.2|2283.7|2282.5|2285.2|2284|2282.2|2281|793
1689796800000|2023-07-19 20:00:00|2283.9|2282.7|2283.9|2281.9|2285.2|2284|2283.2|2281.7|691
1689800400000|2023-07-19 21:00:00|2284|2282|2283.4|2281.4|2284.1|2282.1|2283.2|2281.2|2
1689804000000|2023-07-19 22:00:00|2282.9|2280.9|2280.1|2278.1|2284.4|2282.4|2279|2277|0
1689807600000|2023-07-19 23:00:00|2279.4|2277.4|2277.2|2276|2282|2280|2275.2|2274|1716
1689811200000|2023-07-20 00:00:00|2277|2276.2|2278|2277.2|2283|2282.2|2274.2|2273.4|9385
1689814800000|2023-07-20 01:00:00|2277.5|2276.7|2269.5|2268.7|2278|2277.2|2269|2268.2|5278
1689818400000|2023-07-20 02:00:00|2269|2268.2|2262|2261.2|2270.5|2269.7|2259|2258.2|5234
1689822000000|2023-07-20 03:00:00|2261.5|2260.7|2264.5|2263.7|2266|2265.2|2259.5|2258.7|4307
1689825600000|2023-07-20 04:00:00|2265|2264.2|2264|2263.2|2266|2265.2|2261.5|2260.7|3363
1689829200000|2023-07-20 05:00:00|2263.5|2262.7|2260.5|2259.7|2264.5|2263.7|2259.5|2258.7|7173
1689832800000|2023-07-20 06:00:00|2260|2259.2|2257|2255|2263|2262.2|2256|2254|3122
1689836400000|2023-07-20 07:00:00|2257.2|2255.2|2260.2|2259|2260.2|2259|2254.6|2252.6|1017
1689840000000|2023-07-20 08:00:00|2260.4|2259.2|2262.2|2261|2262.7|2261.5|2260.2|2259|633
1689843600000|2023-07-20 09:00:00|2261.9|2260.7|2258.7|2257.5|2261.9|2260.7|2256.4|2255.2|719
1689847200000|2023-07-20 10:00:00|2258.4|2257.2|2258.2|2257|2259.7|2258.5|2257.7|2256.5|446
1689850800000|2023-07-20 11:00:00|2257.7|2256.5|2259.7|2258.5|2260.2|2259|2256.7|2255.5|672
1689854400000|2023-07-20 12:00:00|2260.2|2259|2258.7|2257.5|2260.2|2259|2257.7|2256.5|872
1689858000000|2023-07-20 13:00:00|2259.2|2258|2263.7|2262.5|2264.7|2263.5|2257.2|2256|1214
1689861600000|2023-07-20 14:00:00|2264.2|2263|2265.7|2264.5|2266.2|2265|2260.7|2259.5|1901
1689865200000|2023-07-20 15:00:00|2265.9|2264.7|2265.7|2264.5|2267.7|2266.5|2265.7|2264.5|1062
1689868800000|2023-07-20 16:00:00|2266.2|2265|2267.2|2266|2268.2|2267|2264.7|2263.5|1142
1689872400000|2023-07-20 17:00:00|2267.7|2266.5|2265.2|2264|2267.7|2266.5|2264.2|2263|865
1689876000000|2023-07-20 18:00:00|2264.7|2263.5|2261.7|2260.5|2265.2|2264|2260.2|2259|1025
1689879600000|2023-07-20 19:00:00|2261.9|2260.7|2262.2|2261|2262.2|2261|2256.4|2255.2|1785
1689883200000|2023-07-20 20:00:00|2261.7|2260.5|2261.2|2259.2|2263.2|2262|2260.4|2259|365
1689886800000|2023-07-20 21:00:00|2261.1|2259.1|2261.2|2259.2|2261.5|2259.5|2261|2259|2
1689890400000|2023-07-20 22:00:00|2261.1|2259.1|2261.9|2259.9|2264.9|2262.9|2260.4|2258.4|0
1689894000000|2023-07-20 23:00:00|2262.1|2260.1|2258.2|2257|2263.7|2261.7|2257.2|2256|974
1689897600000|2023-07-21 00:00:00|2258|2257.2|2264|2263.2|2267|2266.2|2248.5|2247.7|9273
1689901200000|2023-07-21 01:00:00|2263.5|2262.7|2262|2261.2|2267.5|2266.7|2259.5|2258.7|5430
1689904800000|2023-07-21 02:00:00|2262.5|2261.7|2270.5|2269.7|2272|2271.2|2262.5|2261.7|3169
1689908400000|2023-07-21 03:00:00|2271|2270.2|2266|2265.2|2271.5|2270.7|2264.5|2263.7|3075
1689912000000|2023-07-21 04:00:00|2265.5|2264.7|2263.5|2262.7|2265.5|2264.7|2262|2261.2|3481
1689915600000|2023-07-21 05:00:00|2263.2|2262.4|2262.5|2261.7|2264|2263.2|2258|2257.2|6484
1689919200000|2023-07-21 06:00:00|2262.7|2261.9|2264.6|2262.6|2265.3|2263.3|2260.5|2258.6|2805
1689922800000|2023-07-21 07:00:00|2264.3|2262.3|2277.2|2276|2281.2|2280|2262.3|2260.3|3463
1689926400000|2023-07-21 08:00:00|2276.7|2275.5|2284.2|2283|2286.2|2285|2276.7|2275.5|2565
1689930000000|2023-07-21 09:00:00|2283.9|2282.7|2281.2|2280|2284.2|2283|2279.2|2278|2150
1689933600000|2023-07-21 10:00:00|2281.4|2280.2|2281.7|2280.5|2282.7|2281.5|2280.7|2279.5|352
1689937200000|2023-07-21 11:00:00|2281.2|2280|2281.2|2280|2282.7|2281.5|2280.7|2279.5|561
1689940800000|2023-07-21 12:00:00|2281.7|2280.5|2283.7|2282.5|2283.7|2282.5|2281.2|2280|246
1689944400000|2023-07-21 13:00:00|2284.2|2283|2281.9|2280.7|2285.7|2284.5|2280.2|2279|1908
1689948000000|2023-07-21 14:00:00|2282.2|2281|2286.2|2285|2287.7|2286.5|2280.7|2279.5|1495
1689951600000|2023-07-21 15:00:00|2286.4|2285.2|2285.2|2284|2287.7|2286.5|2285.2|2284|935
1689955200000|2023-07-21 16:00:00|2285.7|2284.5|2285.2|2284|2285.7|2284.5|2282.2|2281|708
1689958800000|2023-07-21 17:00:00|2284.9|2283.7|2287.7|2286.5|2287.7|2286.5|2284.7|2283.5|446
1689962400000|2023-07-21 18:00:00|2287.2|2286|2287.2|2286|2287.7|2286.5|2286.2|2285|441
1689966000000|2023-07-21 19:00:00|2286.7|2285.5|2285.2|2284|2286.7|2285.5|2284.2|2283|716
1689969600000|2023-07-21 20:00:00|2285.7|2284.5|2286|2284|2286.8|2285.5|2284.7|2283.5|679
1690149600000|2023-07-23 22:00:00|2286.3|2284.3|2282.7|2280.7|2286.5|2284.5|2281|2279|0
1690153200000|2023-07-23 23:00:00|2282.6|2280.6|2280.9|2279.7|2285.2|2283.2|2280.7|2278.9|1196
1690156800000|2023-07-24 00:00:00|2280.7|2279.9|2283.7|2282.9|2284.5|2283.7|2273.5|2272.7|8243
1690160400000|2023-07-24 01:00:00|2284|2283.2|2281.5|2280.7|2285.5|2284.7|2279.5|2278.7|5318
1690164000000|2023-07-24 02:00:00|2280.5|2279.7|2286|2285.2|2287.5|2286.7|2278|2277.2|3966
1690167600000|2023-07-24 03:00:00|2286.5|2285.7|2283|2282.2|2289|2288.2|2281|2280.2|3447
1690171200000|2023-07-24 04:00:00|2282.5|2281.7|2281.5|2280.7|2283|2282.2|2280|2279.2|2900
1690174800000|2023-07-24 05:00:00|2282|2281.2|2281|2280.2|2283|2282.2|2277|2276.2|5644
1690178400000|2023-07-24 06:00:00|2281.5|2280.7|2278.3|2276.3|2281.5|2280.7|2277.2|2275.2|3175
1690182000000|2023-07-24 07:00:00|2278.5|2276.5|2280.7|2279.5|2281.2|2280|2276.7|2275.5|969
1690185600000|2023-07-24 08:00:00|2280.2|2279|2281.2|2280|2282.7|2281.5|2279.2|2278|502
1690189200000|2023-07-24 09:00:00|2281.4|2280.2|2280.7|2279.5|2282.2|2281|2278.9|2277.7|583
1690192800000|2023-07-24 10:00:00|2280.4|2279.2|2278.7|2277.5|2280.7|2279.5|2278.7|2277.5|1260
1690196400000|2023-07-24 11:00:00|2278.2|2277|2277.2|2276|2279.2|2278|2276.2|2275|750
1690200000000|2023-07-24 12:00:00|2277.4|2276.2|2276.7|2275.5|2277.7|2276.5|2275.7|2274.5|153
1690203600000|2023-07-24 13:00:00|2277.2|2276|2275.2|2274|2279.2|2278|2272.9|2271.7|1375
1690207200000|2023-07-24 14:00:00|2274.9|2273.7|2281.7|2280.5|2281.7|2280.5|2273.7|2272.5|1106
1690210800000|2023-07-24 15:00:00|2281.2|2280|2284.2|2283|2284.7|2283.5|2281.2|2280|582
1690214400000|2023-07-24 16:00:00|2284.4|2283.2|2287.2|2286|2287.2|2286|2284.2|2283|710
1690218000000|2023-07-24 17:00:00|2286.7|2285.5|2287.2|2286|2287.2|2286|2285.7|2284.5|374
1690221600000|2023-07-24 18:00:00|2287.7|2286.5|2285.2|2284|2288.2|2287|2285.2|2284|229
1690225200000|2023-07-24 19:00:00|2285.7|2284.5|2285.7|2284.5|2285.7|2284.5|2283.2|2282|380
1690228800000|2023-07-24 20:00:00|2285.9|2284.7|2286.9|2284.9|2287.5|2285.5|2285.2|2284|517
1690232400000|2023-07-24 21:00:00|2287|2285|2287.1|2285.1|2287.1|2285.1|2286.9|2284.9|4
1690236000000|2023-07-24 22:00:00|2286.8|2284.8|2288|2286|2288.3|2286.3|2286.6|2284.6|0
1690239600000|2023-07-24 23:00:00|2288.5|2286.5|2283.9|2282.7|2288.6|2286.6|2281.7|2280.5|937
1690243200000|2023-07-25 00:00:00|2283.7|2282.9|2284.5|2283.7|2286.5|2285.7|2278|2277.2|7409
1690246800000|2023-07-25 01:00:00|2285|2284.2|2283.5|2282.7|2286|2285.2|2280.5|2279.7|3465
1690250400000|2023-07-25 02:00:00|2283.7|2282.9|2282|2281.2|2285.5|2284.7|2281.5|2280.7|2024
1690254000000|2023-07-25 03:00:00|2281.5|2280.7|2279.5|2278.7|2282|2281.2|2275.5|2274.7|3518
1690257600000|2023-07-25 04:00:00|2279|2278.2|2280|2279.2|2281|2280.2|2277.5|2276.7|2608
1690261200000|2023-07-25 05:00:00|2280.5|2279.7|2284.5|2283.7|2286|2285.2|2279.5|2278.7|6202
1690264800000|2023-07-25 06:00:00|2286|2285.2|2287.8|2285.8|2288.3|2286.3|2284.9|2282.9|2745
1690268400000|2023-07-25 07:00:00|2287.9|2285.9|2284.2|2283|2288.6|2286.6|2281.9|2280.1|633
1690272000000|2023-07-25 08:00:00|2284.7|2283.5|2283.7|2282.5|2285.7|2284.5|2283.2|2282|741
1690275600000|2023-07-25 09:00:00|2283.9|2282.7|2284.7|2283.5|2285.2|2284|2283.7|2282.5|327
1690279200000|2023-07-25 10:00:00|2285.2|2284|2284.2|2283|2285.2|2284|2282.4|2281.2|275
1690282800000|2023-07-25 11:00:00|2283.7|2282.5|2285.2|2284|2286.9|2285.7|2283.7|2282.5|506
1690286400000|2023-07-25 12:00:00|2284.7|2283.5|2283.2|2282|2285.2|2284|2282.2|2281|581
1690290000000|2023-07-25 13:00:00|2283.7|2282.5|2283.2|2282|2284.2|2283|2281.2|2280|851
1690293600000|2023-07-25 14:00:00|2282.9|2281.7|2283.2|2282|2284.7|2283.5|2281.7|2280.5|967
1690297200000|2023-07-25 15:00:00|2282.7|2281.5|2280.2|2279|2283.2|2282|2279.7|2278.5|1387
1690300800000|2023-07-25 16:00:00|2280.4|2279.2|2282.7|2281.5|2282.7|2281.5|2279.7|2278.5|735
1690304400000|2023-07-25 17:00:00|2282.4|2281.2|2284.2|2283|2284.7|2283.5|2281.7|2280.5|586
1690308000000|2023-07-25 18:00:00|2283.7|2282.5|2281.7|2280.5|2285.7|2284.5|2281.7|2280.5|436
1690311600000|2023-07-25 19:00:00|2282.2|2281|2280.7|2279.5|2282.7|2281.5|2280.7|2279.5|639
1690315200000|2023-07-25 20:00:00|2281.2|2280|2283.3|2281.3|2283.5|2281.5|2280.2|2279|786
1690318800000|2023-07-25 21:00:00|2283.5|2281.5|2282.7|2280.7|2283.5|2281.5|2282.3|2280.3|2
1690322400000|2023-07-25 22:00:00|2282.9|2280.9|2280.9|2278.9|2283.6|2281.6|2280|2278|0
1690326000000|2023-07-25 23:00:00|2280.8|2278.8|2285.4|2284.2|2285.4|2284.2|2279.7|2278|1084
1690329600000|2023-07-26 00:00:00|2285.2|2284.4|2277|2276.2|2287.5|2286.7|2270.5|2269.7|8623
1690333200000|2023-07-26 01:00:00|2276.7|2275.9|2284.5|2283.7|2285.5|2284.7|2276|2275.2|5044
1690336800000|2023-07-26 02:00:00|2284.2|2283.4|2282.5|2281.7|2284.5|2283.7|2282|2281.2|1983
1690340400000|2023-07-26 03:00:00|2283|2282.2|2283|2282.2|2285.5|2284.7|2282|2281.2|2032
1690344000000|2023-07-26 04:00:00|2283.5|2282.7|2282.2|2281.4|2285.5|2284.7|2282|2281.2|2206
1690347600000|2023-07-26 05:00:00|2282|2281.2|2282.5|2281.7|2284.5|2283.7|2281.2|2280.4|5536
1690351200000|2023-07-26 06:00:00|2283|2282.2|2283|2281|2286.5|2285.7|2281.5|2280.6|4141
1690354800000|2023-07-26 07:00:00|2282.9|2280.9|2285.4|2284.2|2286.2|2285|2280|2278|781
1690358400000|2023-07-26 08:00:00|2285.7|2284.5|2280.7|2279.5|2285.7|2284.5|2279.9|2278.7|519
1690362000000|2023-07-26 09:00:00|2280.4|2279.2|2280.2|2279|2281.2|2280|2278.2|2277|628
1690365600000|2023-07-26 10:00:00|2279.9|2278.7|2278.2|2277|2280.2|2279|2277.7|2276.5|314
1690369200000|2023-07-26 11:00:00|2278.4|2277.2|2276.7|2275.5|2278.7|2277.5|2275.7|2274.5|518
1690372800000|2023-07-26 12:00:00|2276.9|2275.7|2273.2|2272|2277.7|2276.5|2272.7|2271.5|877
1690376400000|2023-07-26 13:00:00|2273.7|2272.5|2274.2|2273|2276.2|2275|2271.7|2270.5|1765
1690380000000|2023-07-26 14:00:00|2273.7|2272.5|2273.2|2272|2277.7|2276.5|2272.2|2271|2071
1690383600000|2023-07-26 15:00:00|2272.7|2271.5|2277.7|2276.5|2278.2|2277|2272.7|2271.5|1091
1690387200000|2023-07-26 16:00:00|2277.2|2276|2279.2|2278|2279.2|2278|2277.2|2276|663
1690390800000|2023-07-26 17:00:00|2278.9|2277.7|2276.7|2275.5|2280.2|2279|2276.7|2275.5|806
1690394400000|2023-07-26 18:00:00|2276.9|2275.7|2278.7|2277.5|2283.2|2282|2276.2|2275|1114
1690398000000|2023-07-26 19:00:00|2279.2|2278|2277.7|2276.5|2279.9|2278.7|2272.7|2271.5|1143
1690401600000|2023-07-26 20:00:00|2277.2|2276|2276.1|2274.1|2278.7|2277.5|2274.7|2273.5|633
1690405200000|2023-07-26 21:00:00|2276.2|2274.2|2276.4|2274.4|2276.5|2274.5|2275.8|2273.8|6
1690408800000|2023-07-26 22:00:00|2276.9|2274.9|2278.3|2276.3|2278.3|2276.3|2276.3|2274.3|0
1690412400000|2023-07-26 23:00:00|2278.4|2276.4|2277.2|2276|2279|2277|2272.7|2271.5|1186
1690416000000|2023-07-27 00:00:00|2277|2276.2|2285|2284.2|2286|2285.2|2273.5|2272.7|7911
1690419600000|2023-07-27 01:00:00|2285.2|2284.4|2281|2280.2|2287|2286.2|2280.2|2279.4|4442
1690423200000|2023-07-27 02:00:00|2280.5|2279.7|2284|2283.2|2285.5|2284.7|2279|2278.2|2779
1690426800000|2023-07-27 03:00:00|2284.5|2283.7|2288|2287.2|2289|2288.2|2284.5|2283.7|3803
1690430400000|2023-07-27 04:00:00|2288.5|2287.7|2295.2|2294.4|2295.5|2294.7|2288.5|2287.7|4795
1690434000000|2023-07-27 05:00:00|2295|2294.2|2296.5|2295.7|2298|2297.2|2294.5|2293.7|7308
1690437600000|2023-07-27 06:00:00|2296.3|2295.5|2298.7|2296.7|2300.3|2299|2295.3|2294.5|3770
1690441200000|2023-07-27 07:00:00|2298.8|2296.8|2300|2298.8|2302|2300.8|2297|2295|1198
1690444800000|2023-07-27 08:00:00|2300.5|2299.3|2303|2301.8|2303.5|2302.3|2299.5|2298.3|703
1690448400000|2023-07-27 09:00:00|2302.5|2301.3|2304|2302.8|2305|2303.8|2302.5|2301.3|517
1690452000000|2023-07-27 10:00:00|2303.8|2302.6|2304.5|2303.3|2305|2303.8|2303.5|2302.3|406
1690455600000|2023-07-27 11:00:00|2304.3|2303.1|2306.5|2305.3|2307|2305.8|2303.8|2302.6|774
1690459200000|2023-07-27 12:00:00|2306|2304.8|2309|2307.8|2310.5|2309.3|2305.5|2304.3|1852
1690462800000|2023-07-27 13:00:00|2308.8|2307.6|2311|2309.8|2312.5|2311.3|2308|2306.8|2054
1690466400000|2023-07-27 14:00:00|2310.8|2309.6|2311.5|2310.3|2314.5|2313.3|2309|2307.8|1806
1690470000000|2023-07-27 15:00:00|2311.8|2310.6|2311|2309.8|2312.8|2311.6|2310|2308.8|865
1690473600000|2023-07-27 16:00:00|2311.5|2310.3|2313.5|2312.3|2314.5|2313.3|2311|2309.8|454
1690477200000|2023-07-27 17:00:00|2313.8|2312.6|2292.3|2291.1|2314|2312.8|2288.5|2287.3|4190
1690480800000|2023-07-27 18:00:00|2292.5|2291.3|2279|2277.8|2293.5|2292.3|2278.8|2277.6|1759
1690484400000|2023-07-27 19:00:00|2278.5|2277.3|2276|2274.8|2284.5|2283.3|2271|2269.8|2627
1690488000000|2023-07-27 20:00:00|2276.5|2275.3|2280.2|2278.2|2281.1|2279.1|2276|2274.8|625
1690491600000|2023-07-27 21:00:00|2280.1|2278.1|2280.1|2278.1|2280.4|2278.4|2280|2278|3
1690495200000|2023-07-27 22:00:00|2280.4|2278.4|2278.9|2276.9|2280.9|2278.9|2275.5|2273.5|0
1690498800000|2023-07-27 23:00:00|2278.7|2276.7|2271.5|2270.3|2281.1|2279.1|2266|2264.8|3142
1690502400000|2023-07-28 00:00:00|2271.3|2270.5|2273.8|2273|2276.3|2275.5|2264.8|2264|11848
1690506000000|2023-07-28 01:00:00|2274.3|2273.5|2275.1|2274.3|2276.8|2276|2268.8|2268|4935
1690509600000|2023-07-28 02:00:00|2275.3|2274.5|2263.3|2262.5|2275.3|2274.5|2262.8|2262|3356
1690513200000|2023-07-28 03:00:00|2263.1|2262.3|2272.6|2271.8|2296.3|2295.5|2262.3|2261.5|16266
1690516800000|2023-07-28 04:00:00|2272.3|2271.5|2271.3|2270.5|2275.3|2274.5|2254.3|2253.5|14901
1690520400000|2023-07-28 05:00:00|2270.8|2270|2292.3|2291.5|2294.8|2294|2266.3|2265.5|21052
1690524000000|2023-07-28 06:00:00|2291.1|2290.3|2283.2|2281.2|2293.4|2291.4|2282.6|2280.6|7596
1690527600000|2023-07-28 07:00:00|2283.7|2281.7|2295|2293.8|2297|2295.8|2274.4|2272.4|3615
1690531200000|2023-07-28 08:00:00|2294.8|2293.6|2293.5|2292.3|2296|2294.8|2288.5|2287.3|1697
1690534800000|2023-07-28 09:00:00|2294|2292.8|2293|2291.8|2295|2293.8|2291.3|2290.1|1168
1690538400000|2023-07-28 10:00:00|2293.5|2292.3|2294.5|2293.3|2295.5|2294.3|2293|2291.8|498
1690542000000|2023-07-28 11:00:00|2295|2293.8|2301|2299.8|2301|2299.8|2294|2292.8|1178
1690545600000|2023-07-28 12:00:00|2300.5|2299.3|2309|2307.8|2310.5|2309.3|2300.5|2299.3|2102
1690549200000|2023-07-28 13:00:00|2309.5|2308.3|2323|2321.8|2325|2323.8|2309|2307.8|3192
1690552800000|2023-07-28 14:00:00|2323.5|2322.3|2320.5|2319.3|2324|2322.8|2317.5|2316.3|2113
1690556400000|2023-07-28 15:00:00|2320.3|2319.1|2325|2323.8|2326|2324.8|2319.5|2318.3|1949
1690560000000|2023-07-28 16:00:00|2324.5|2323.3|2325.5|2324.3|2326.5|2325.3|2321.5|2320.3|1291
1690563600000|2023-07-28 17:00:00|2325.3|2324.1|2324|2322.8|2325.5|2324.3|2320.5|2319.3|903
1690567200000|2023-07-28 18:00:00|2324.5|2323.3|2326|2324.8|2327.5|2326.3|2324|2322.8|878
1690570800000|2023-07-28 19:00:00|2326.5|2325.3|2323.5|2322.3|2327|2325.8|2322.5|2321.3|1448
1690574400000|2023-07-28 20:00:00|2323.3|2322.1|2324.5|2322.5|2327.8|2326.6|2323|2321.8|463
1690754400000|2023-07-30 22:00:00|2324.1|2322.1|2329.4|2327.4|2329.6|2327.6|2323.8|2321.8|0
1690758000000|2023-07-30 23:00:00|2330.1|2328.1|2323|2321.8|2331.5|2330.3|2322.3|2321.1|3778
1690761600000|2023-07-31 00:00:00|2322.8|2322|2329.3|2328.5|2329.3|2328.5|2315.3|2314.5|19430
1690765200000|2023-07-31 01:00:00|2328.8|2328|2327.8|2327|2331.3|2330.5|2324.8|2324|12093
1690768800000|2023-07-31 02:00:00|2327.3|2326.5|2324.8|2324|2329.8|2329|2321.8|2321|5589
1690772400000|2023-07-31 03:00:00|2325.1|2324.3|2316.8|2316|2325.3|2324.5|2315.3|2314.5|8059
1690776000000|2023-07-31 04:00:00|2317.3|2316.5|2314.3|2313.5|2317.8|2317|2311.8|2311|8988
1690779600000|2023-07-31 05:00:00|2314.6|2313.8|2322.1|2321.3|2324.3|2323.5|2313.3|2312.5|16173
1690783200000|2023-07-31 06:00:00|2322.3|2321.5|2326.6|2324.6|2328.8|2328|2321.3|2320.5|8142
1690786800000|2023-07-31 07:00:00|2326.3|2324.3|2329.5|2328.3|2331.5|2330.3|2325.5|2323.5|2590
1690790400000|2023-07-31 08:00:00|2330|2328.8|2332|2330.8|2332.5|2331.3|2328|2326.8|2397
1690794000000|2023-07-31 09:00:00|2332.3|2331.1|2331|2329.8|2332.5|2331.3|2329.5|2328.3|1569
1690797600000|2023-07-31 10:00:00|2330.8|2329.6|2331|2329.8|2332|2330.8|2329.5|2328.3|712
1690801200000|2023-07-31 11:00:00|2330.5|2329.3|2332|2330.8|2332|2330.8|2330|2328.8|286
1690804800000|2023-07-31 12:00:00|2332.3|2331.1|2333|2331.8|2333.5|2332.3|2332|2330.8|492
1690808400000|2023-07-31 13:00:00|2332.5|2331.3|2333|2331.8|2335|2333.8|2330|2328.8|1894
1690812000000|2023-07-31 14:00:00|2332.8|2331.6|2335|2333.8|2335.5|2334.3|2331|2329.8|1692
1690815600000|2023-07-31 15:00:00|2334.8|2333.6|2335|2333.8|2338.5|2337.3|2334|2332.8|2754
1690819200000|2023-07-31 16:00:00|2335.5|2334.3|2333|2331.8|2335.8|2334.6|2332|2330.8|1093
1690822800000|2023-07-31 17:00:00|2332.5|2331.3|2333.5|2332.3|2335|2333.8|2331.5|2330.3|353
1690826400000|2023-07-31 18:00:00|2333.8|2332.6|2333|2331.8|2334.5|2333.3|2331|2329.8|545
1690830000000|2023-07-31 19:00:00|2332.8|2331.6|2332.5|2331.3|2333.5|2332.3|2330.5|2329.3|1515
1690833600000|2023-07-31 20:00:00|2332|2330.8|2334.1|2332.1|2334.7|2332.7|2330.5|2329.3|487
1690837200000|2023-07-31 21:00:00|2334|2332|2334.1|2332.1|2334.1|2332.1|2333.8|2331.8|2
1690840800000|2023-07-31 22:00:00|2334|2332|2334.2|2332.2|2336.2|2334.2|2333.8|2331.8|0
1690844400000|2023-07-31 23:00:00|2334.1|2332.1|2328.5|2327.3|2334.9|2332.9|2327.5|2326.3|1062
1690848000000|2023-08-01 00:00:00|2328.3|2327.5|2330.8|2330|2330.8|2330|2322.3|2321.5|9583
1690851600000|2023-08-01 01:00:00|2330.3|2329.5|2331.8|2331|2333.8|2333|2329.3|2328.5|5505
1690855200000|2023-08-01 02:00:00|2332.1|2331.3|2332.3|2331.5|2338.8|2338|2331.8|2331|5348
1690858800000|2023-08-01 03:00:00|2332.8|2332|2334.3|2333.5|2334.8|2334|2329.3|2328.5|4619
1690862400000|2023-08-01 04:00:00|2334.8|2334|2336.3|2335.5|2338.3|2337.5|2332.8|2332|7225
1690866000000|2023-08-01 05:00:00|2335.8|2335|2337.3|2336.5|2337.8|2337|2334.8|2334|6881
1690869600000|2023-08-01 06:00:00|2336.3|2335.5|2335.3|2333.3|2338.1|2336.5|2334.2|2332.2|4933
1690873200000|2023-08-01 07:00:00|2335.2|2333.2|2333|2331.8|2335.3|2333.8|2332|2330.8|1856
1690876800000|2023-08-01 08:00:00|2332.8|2331.6|2330|2328.8|2333.5|2332.3|2328|2326.8|2396
1690880400000|2023-08-01 09:00:00|2330.3|2329.1|2326.3|2325.1|2330.5|2329.3|2325.5|2324.3|2234
1690884000000|2023-08-01 10:00:00|2326|2324.8|2328|2326.8|2328|2326.8|2326|2324.8|789
1690887600000|2023-08-01 11:00:00|2328.5|2327.3|2327.5|2326.3|2329|2327.8|2326.5|2325.3|1108
1690891200000|2023-08-01 12:00:00|2327|2325.8|2327|2325.8|2328.3|2327.1|2325.5|2324.3|910
1690894800000|2023-08-01 13:00:00|2326.5|2325.3|2327.3|2326.1|2328.5|2327.3|2325.5|2324.3|2403
1690898400000|2023-08-01 14:00:00|2326.3|2325.1|2324|2322.8|2330.5|2329.3|2323.5|2322.3|3326
1690902000000|2023-08-01 15:00:00|2324.5|2323.3|2321|2319.8|2324.5|2323.3|2318.5|2317.3|2969
1690905600000|2023-08-01 16:00:00|2320.5|2319.3|2321.5|2320.3|2321.5|2320.3|2318.5|2317.3|2128
1690909200000|2023-08-01 17:00:00|2321|2319.8|2323|2321.8|2324|2322.8|2321|2319.8|1005
1690912800000|2023-08-01 18:00:00|2322.5|2321.3|2320.5|2319.3|2323|2321.8|2319.5|2318.3|738
1690916400000|2023-08-01 19:00:00|2321|2319.8|2321|2319.8|2322|2320.8|2319.5|2318.3|673
1690920000000|2023-08-01 20:00:00|2321.3|2320.1|2321|2319|2321.8|2320.3|2319.5|2318.3|458
1690923600000|2023-08-01 21:00:00|2321.1|2319.1|2317.4|2315.4|2321.1|2319.1|2316.6|2314.6|2
1690927200000|2023-08-01 22:00:00|2314.4|2312.4|2317.6|2315.6|2318.4|2316.4|2308.7|2306.7|0
1690930800000|2023-08-01 23:00:00|2317.7|2315.7|2313.5|2312.3|2317.7|2315.7|2309|2307.8|1761
1690934400000|2023-08-02 00:00:00|2313.8|2313|2324.3|2323.5|2327.8|2327|2309.8|2309|16308
1690938000000|2023-08-02 01:00:00|2324.8|2324|2320.3|2319.5|2328.8|2328|2319.3|2318.5|8479
1690941600000|2023-08-02 02:00:00|2320.8|2320|2308.8|2308|2322.3|2321.5|2306.8|2306|8645
1690945200000|2023-08-02 03:00:00|2309.3|2308.5|2309.8|2309|2313.3|2312.5|2307.3|2306.5|6408
1690948800000|2023-08-02 04:00:00|2309.3|2308.5|2299.8|2299|2312.3|2311.5|2299.3|2298.5|7016
1690952400000|2023-08-02 05:00:00|2299.3|2298.5|2300.8|2300|2306.8|2306|2296.1|2295.3|12301
1690956000000|2023-08-02 06:00:00|2300.3|2299.5|2293.1|2291.1|2300.3|2299.5|2291.8|2289.8|6848
1690959600000|2023-08-02 07:00:00|2293|2291|2290.5|2289.3|2298|2296.8|2290|2288.8|3194
1690963200000|2023-08-02 08:00:00|2291|2289.8|2284.5|2283.3|2291|2289.8|2279|2277.8|4249
1690966800000|2023-08-02 09:00:00|2284.3|2283.1|2288|2286.8|2288.5|2287.3|2282|2280.8|2042
1690970400000|2023-08-02 10:00:00|2288.5|2287.3|2294|2292.8|2294.3|2293.1|2288|2286.8|732
1690974000000|2023-08-02 11:00:00|2294.3|2293.1|2294.5|2293.3|2296|2294.8|2294|2292.8|1126
1690977600000|2023-08-02 12:00:00|2294|2292.8|2294|2292.8|2298|2296.8|2292|2290.8|1310
1690981200000|2023-08-02 13:00:00|2294.5|2293.3|2293|2291.8|2298.5|2297.3|2291|2289.8|2475
1690984800000|2023-08-02 14:00:00|2293.5|2292.3|2280|2278.8|2293.5|2292.3|2279.5|2278.3|3450
1690988400000|2023-08-02 15:00:00|2280.3|2279.1|2280|2278.8|2285|2283.8|2278|2276.8|3202
1690992000000|2023-08-02 16:00:00|2280.5|2279.3|2280|2278.8|2281.5|2280.3|2276|2274.8|1807
1690995600000|2023-08-02 17:00:00|2280.3|2279.1|2280.5|2279.3|2284|2282.8|2279.5|2278.3|1419
1690999200000|2023-08-02 18:00:00|2281|2279.8|2282.8|2281.6|2283|2281.8|2280|2278.8|1261
1691002800000|2023-08-02 19:00:00|2283|2281.8|2281|2279.8|2283.5|2282.3|2279|2277.8|2222
1691006400000|2023-08-02 20:00:00|2280.5|2279.3|2275.8|2273.8|2281|2279.8|2275.5|2273.5|758
1691010000000|2023-08-02 21:00:00|2275.7|2273.7|2275.8|2273.8|2276|2274|2275.6|2273.6|2
1691013600000|2023-08-02 22:00:00|2275.9|2273.9|2278.8|2276.8|2278.8|2276.8|2275.7|2273.7|0
1691017200000|2023-08-02 23:00:00|2279.3|2277.3|2284|2282.8|2285.5|2284.3|2277.4|2275.4|1425
1691020800000|2023-08-03 00:00:00|2283.8|2283|2275.8|2275|2284.3|2283.5|2270.8|2270|16965
1691024400000|2023-08-03 01:00:00|2275.3|2274.5|2277.3|2276.5|2283.3|2282.5|2269.3|2268.5|8056
1691028000000|2023-08-03 02:00:00|2276.8|2276|2271.8|2271|2280.3|2279.5|2268.8|2268|3979
1691031600000|2023-08-03 03:00:00|2272.3|2271.5|2278.8|2278|2279.3|2278.5|2269.3|2268.5|3820
1691035200000|2023-08-03 04:00:00|2278.3|2277.5|2273.3|2272.5|2282.8|2282|2271.3|2270.5|6473
1691038800000|2023-08-03 05:00:00|2273.6|2272.8|2266.8|2266|2278.3|2277.5|2264.8|2264|13426
1691042400000|2023-08-03 06:00:00|2267.3|2266.5|2263.8|2261.8|2269.7|2267.7|2263.8|2261.8|4738
1691046000000|2023-08-03 07:00:00|2263.6|2261.6|2243|2241.8|2264.5|2262.5|2242.5|2241.3|4032
1691049600000|2023-08-03 08:00:00|2243.5|2242.3|2244|2242.8|2250.3|2249.1|2239.5|2238.3|3626
1691053200000|2023-08-03 09:00:00|2244.5|2243.3|2245.5|2244.3|2248.5|2247.3|2243|2241.8|2196
1691056800000|2023-08-03 10:00:00|2246|2244.8|2244.5|2243.3|2249.5|2248.3|2244|2242.8|944
1691060400000|2023-08-03 11:00:00|2245|2243.8|2247.5|2246.3|2248.5|2247.3|2244.3|2243.1|1051
1691064000000|2023-08-03 12:00:00|2248|2246.8|2246.5|2245.3|2248|2246.8|2244|2242.8|1793
1691067600000|2023-08-03 13:00:00|2246|2244.8|2248.3|2247.1|2249.5|2248.3|2244|2242.8|2004
1691071200000|2023-08-03 14:00:00|2247.8|2246.6|2246|2244.8|2250|2248.8|2241|2239.8|2109
1691074800000|2023-08-03 15:00:00|2246.3|2245.1|2252.5|2251.3|2254|2252.8|2244.5|2243.3|1624
1691078400000|2023-08-03 16:00:00|2252|2250.8|2256.5|2255.3|2257|2255.8|2250|2248.8|900
1691082000000|2023-08-03 17:00:00|2256.8|2255.6|2253.5|2252.3|2257.5|2256.3|2252.5|2251.3|512
1691085600000|2023-08-03 18:00:00|2253.8|2252.6|2256.5|2255.3|2257|2255.8|2252.5|2251.3|427
1691089200000|2023-08-03 19:00:00|2256.8|2255.6|2255.5|2254.3|2258|2256.8|2252.8|2251.6|849
1691092800000|2023-08-03 20:00:00|2255|2253.8|2253.6|2251.6|2260|2258.8|2252.5|2251.3|857
1691096400000|2023-08-03 21:00:00|2253.5|2251.5|2253.4|2251.4|2253.9|2251.9|2252.4|2250.4|2
1691100000000|2023-08-03 22:00:00|2253.2|2251.2|2255.3|2253.3|2255.6|2253.6|2252.3|2250.3|0
1691103600000|2023-08-03 23:00:00|2255.5|2253.5|2258|2256.8|2259|2257.8|2251.5|2249.5|926
1691107200000|2023-08-04 00:00:00|2257.8|2257|2278.3|2277.5|2278.8|2278|2256.3|2255.5|11077
1691110800000|2023-08-04 01:00:00|2278.8|2278|2267.3|2266.5|2278.8|2278|2265.3|2264.5|8156
1691114400000|2023-08-04 02:00:00|2266.8|2266|2265.8|2265|2269.1|2268.3|2263.3|2262.5|3674
1691118000000|2023-08-04 03:00:00|2266.1|2265.3|2271.8|2271|2274.3|2273.5|2265.8|2265|2811
1691121600000|2023-08-04 04:00:00|2271.3|2270.5|2271.3|2270.5|2274.3|2273.5|2269.8|2269|3546
1691125200000|2023-08-04 05:00:00|2270.8|2270|2273.8|2273|2275.3|2274.5|2268.8|2268|7834
1691128800000|2023-08-04 06:00:00|2272.8|2272|2273.9|2271.9|2274.8|2273|2270.8|2268.8|3687
1691132400000|2023-08-04 07:00:00|2273.7|2271.7|2273.5|2272.3|2274|2272.8|2266.1|2264.1|682
1691136000000|2023-08-04 08:00:00|2273.8|2272.6|2274.5|2273.3|2278.3|2277.1|2273|2271.8|668
1691139600000|2023-08-04 09:00:00|2274.8|2273.6|2274|2272.8|2276.5|2275.3|2273.5|2272.3|375
1691143200000|2023-08-04 10:00:00|2273.8|2272.6|2268.5|2267.3|2274|2272.8|2268|2266.8|394
1691146800000|2023-08-04 11:00:00|2268.3|2267.1|2265.5|2264.3|2269|2267.8|2262|2260.8|646
1691150400000|2023-08-04 12:00:00|2266|2264.8|2270|2268.8|2272|2270.8|2263|2261.8|1353
1691154000000|2023-08-04 13:00:00|2269.5|2268.3|2269.5|2268.3|2276|2274.8|2267.5|2266.3|1518
1691157600000|2023-08-04 14:00:00|2270|2268.8|2275|2273.8|2276|2274.8|2266.5|2265.3|1354
1691161200000|2023-08-04 15:00:00|2275.3|2274.1|2279.5|2278.3|2280|2278.8|2274|2272.8|1429
1691164800000|2023-08-04 16:00:00|2280|2278.8|2283|2281.8|2284|2282.8|2278.5|2277.3|1358
1691168400000|2023-08-04 17:00:00|2282.8|2281.6|2277.5|2276.3|2283.5|2282.3|2277.5|2276.3|990
1691172000000|2023-08-04 18:00:00|2277|2275.8|2266|2264.8|2277.5|2276.3|2265|2263.8|1652
1691175600000|2023-08-04 19:00:00|2266.5|2265.3|2266.5|2265.3|2268|2266.8|2263|2261.8|691
1691179200000|2023-08-04 20:00:00|2266|2264.8|2263.2|2261.2|2266.5|2265.3|2262.8|2261.1|377
1691359200000|2023-08-06 22:00:00|2264.7|2262.7|2262.9|2260.9|2264.7|2262.7|2261.9|2259.9|0
1691362800000|2023-08-06 23:00:00|2263.1|2261.1|2263|2261.8|2265.5|2264.3|2259.6|2257.6|1584
1691366400000|2023-08-07 00:00:00|2262.8|2262|2272.3|2271.5|2272.5|2271.7|2259.8|2259|10090
1691370000000|2023-08-07 01:00:00|2271.8|2271|2279.3|2278.5|2280.3|2279.5|2269.3|2268.5|5976
1691373600000|2023-08-07 02:00:00|2279.8|2279|2282.3|2281.5|2283.3|2282.5|2278.8|2278|2891
1691377200000|2023-08-07 03:00:00|2281.8|2281|2283.3|2282.5|2284.8|2284|2280.8|2280|2563
1691380800000|2023-08-07 04:00:00|2283|2282.2|2281.3|2280.5|2285.3|2284.5|2278.5|2277.7|3151
1691384400000|2023-08-07 05:00:00|2281.8|2281|2284.8|2284|2285.8|2285|2278.8|2278|5145
1691388000000|2023-08-07 06:00:00|2284.3|2283.5|2287.9|2285.9|2290.8|2288.8|2283.3|2282.5|3310
1691391600000|2023-08-07 07:00:00|2288|2286|2290.5|2289.3|2292.1|2290.1|2286.9|2284.9|1826
1691395200000|2023-08-07 08:00:00|2290.2|2289|2284|2282.8|2290.5|2289.3|2283|2281.8|2188
1691398800000|2023-08-07 09:00:00|2284.2|2283|2284|2282.8|2285|2283.8|2282|2280.8|2442
1691402400000|2023-08-07 10:00:00|2284.2|2283|2282|2280.8|2285|2283.8|2281.5|2280.3|1225
1691406000000|2023-08-07 11:00:00|2282.2|2281|2285|2283.8|2286|2284.8|2282.2|2281|1238
1691409600000|2023-08-07 12:00:00|2285.5|2284.3|2288.5|2287.3|2288.5|2287.3|2284|2282.8|1334
1691413200000|2023-08-07 13:00:00|2288|2286.8|2286|2284.8|2289.5|2288.3|2285.5|2284.3|2228
1691416800000|2023-08-07 14:00:00|2286.2|2285|2291.5|2290.3|2292.5|2291.3|2284.2|2283|1217
1691420400000|2023-08-07 15:00:00|2291|2289.8|2294.5|2293.3|2294.5|2293.3|2289.5|2288.3|1045
1691424000000|2023-08-07 16:00:00|2294.2|2293|2295|2293.8|2295|2293.8|2292.5|2291.3|304
1691427600000|2023-08-07 17:00:00|2295.2|2294|2295|2293.8|2295.5|2294.3|2293.2|2292|328
1691431200000|2023-08-07 18:00:00|2295.5|2294.3|2293.5|2292.3|2296|2294.8|2292|2290.8|343
1691434800000|2023-08-07 19:00:00|2294|2292.8|2296.5|2295.3|2296.5|2295.3|2292.5|2291.3|878
1691438400000|2023-08-07 20:00:00|2296.2|2295|2296.3|2294.3|2297.3|2295.8|2295|2293.8|348
1691442000000|2023-08-07 21:00:00|2296.2|2294.2|2296.6|2294.6|2296.6|2294.6|2296.2|2294.2|2
1691445600000|2023-08-07 22:00:00|2296.1|2294.1|2295.1|2293.1|2297|2295|2294.6|2292.6|0
1691449200000|2023-08-07 23:00:00|2295.2|2293.2|2294.7|2293.5|2296.4|2294.4|2293|2291.6|1059
1691452800000|2023-08-08 00:00:00|2294.5|2293.7|2300.3|2299.5|2300.3|2299.5|2289.8|2289|10349
1691456400000|2023-08-08 01:00:00|2299.8|2299|2288.8|2288|2301.3|2300.5|2288.5|2287.7|6079
1691460000000|2023-08-08 02:00:00|2288.5|2287.7|2292.8|2292|2293.8|2293|2286.3|2285.5|3563
1691463600000|2023-08-08 03:00:00|2292.3|2291.5|2290.3|2289.5|2293.8|2293|2290.3|2289.5|2624
1691467200000|2023-08-08 04:00:00|2289.8|2289|2290.8|2290|2292.8|2292|2289.3|2288.5|2463
1691470800000|2023-08-08 05:00:00|2291.3|2290.5|2291.5|2290.7|2295.8|2295|2289.8|2289|5827
1691474400000|2023-08-08 06:00:00|2291.8|2291|2289|2287|2293.8|2293|2288.2|2286.2|2896
1691478000000|2023-08-08 07:00:00|2289.1|2287.1|2291|2289.8|2293.2|2291.2|2285|2283.8|1291
1691481600000|2023-08-08 08:00:00|2291.5|2290.3|2289|2287.8|2291.7|2290.5|2285.5|2284.3|1345
1691485200000|2023-08-08 09:00:00|2288.5|2287.3|2284.5|2283.3|2289|2287.8|2282.5|2281.3|1964
1691488800000|2023-08-08 10:00:00|2284.7|2283.5|2281.5|2280.3|2285.2|2284|2281|2279.8|851
1691492400000|2023-08-08 11:00:00|2281.7|2280.5|2281.7|2280.5|2282|2280.8|2277.5|2276.3|935
1691496000000|2023-08-08 12:00:00|2282|2280.8|2282|2280.8|2283|2281.8|2277.5|2276.3|1506
1691499600000|2023-08-08 13:00:00|2282.5|2281.3|2279.5|2278.3|2284|2282.8|2277|2275.8|1497
1691503200000|2023-08-08 14:00:00|2279|2277.8|2280|2278.8|2281.5|2280.3|2276.5|2275.3|1272
1691506800000|2023-08-08 15:00:00|2280.5|2279.3|2282|2280.8|2283.5|2282.3|2278.7|2277.5|1119
1691510400000|2023-08-08 16:00:00|2282.2|2281|2284.5|2283.3|2286|2284.8|2282.2|2281|416
1691514000000|2023-08-08 17:00:00|2284.7|2283.5|2286.5|2285.3|2287|2285.8|2284|2282.8|318
1691517600000|2023-08-08 18:00:00|2286|2284.8|2290.2|2289|2291|2289.8|2285|2283.8|487
1691521200000|2023-08-08 19:00:00|2290|2288.8|2291.7|2290.5|2293|2291.8|2290|2288.8|787
1691524800000|2023-08-08 20:00:00|2291.5|2290.3|2291.3|2289.3|2292|2290.8|2290.5|2289|160
1691528400000|2023-08-08 21:00:00|2291.2|2289.2|2291.2|2289.2|2291.4|2289.4|2291|2289|2
1691532000000|2023-08-08 22:00:00|2291.3|2289.3|2288.8|2286.8|2292.4|2290.4|2287.8|2285.8|0
1691535600000|2023-08-08 23:00:00|2288.5|2286.5|2289|2287.8|2290|2288.8|2285.8|2283.8|1208
1691539200000|2023-08-09 00:00:00|2288.8|2288|2283.8|2283|2289.3|2288.5|2278.3|2277.5|10004
1691542800000|2023-08-09 01:00:00|2283.3|2282.5|2285.8|2285|2289.8|2289|2283.3|2282.5|5036
1691546400000|2023-08-09 02:00:00|2286.3|2285.5|2282.3|2281.5|2288.3|2287.5|2279|2278.2|3102
1691550000000|2023-08-09 03:00:00|2281.8|2281|2280.3|2279.5|2283.3|2282.5|2279.3|2278.5|3610
1691553600000|2023-08-09 04:00:00|2280.8|2280|2283.3|2282.5|2285.3|2284.5|2279.3|2278.5|3392
1691557200000|2023-08-09 05:00:00|2283.8|2283|2283.8|2283|2287.8|2287|2283.8|2283|5983
1691560800000|2023-08-09 06:00:00|2284.8|2284|2288.3|2286.3|2289.1|2287.1|2282.3|2281.5|3249
1691564400000|2023-08-09 07:00:00|2288.1|2286.1|2288.5|2287.3|2291.4|2289.4|2286.7|2284.7|1353
1691568000000|2023-08-09 08:00:00|2289|2287.8|2292|2290.8|2292.5|2291.3|2288|2286.8|816
1691571600000|2023-08-09 09:00:00|2291.8|2290.6|2290.8|2289.6|2292.5|2291.3|2289|2287.8|817
1691575200000|2023-08-09 10:00:00|2291|2289.8|2289|2287.8|2291|2289.8|2289|2287.8|448
1691578800000|2023-08-09 11:00:00|2289.5|2288.3|2290.5|2289.3|2290.5|2289.3|2287.5|2286.3|1046
1691582400000|2023-08-09 12:00:00|2290|2288.8|2286.5|2285.3|2290.5|2289.3|2286.5|2285.3|731
1691586000000|2023-08-09 13:00:00|2286|2284.8|2286|2284.8|2287.5|2286.3|2282.8|2281.6|1365
1691589600000|2023-08-09 14:00:00|2285.8|2284.6|2286|2284.8|2288.5|2287.3|2285.5|2284.3|918
1691593200000|2023-08-09 15:00:00|2285.8|2284.6|2276.3|2275.1|2286|2284.8|2275|2273.8|1641
1691596800000|2023-08-09 16:00:00|2276|2274.8|2279.5|2278.3|2280.5|2279.3|2275.8|2274.6|539
1691600400000|2023-08-09 17:00:00|2279|2277.8|2283|2281.8|2283.5|2282.3|2278.5|2277.3|425
1691604000000|2023-08-09 18:00:00|2282.8|2281.6|2286|2284.8|2287.5|2286.3|2282.5|2281.3|328
1691607600000|2023-08-09 19:00:00|2286.3|2285.1|2280.3|2279.1|2286.5|2285.3|2279|2277.8|695
1691611200000|2023-08-09 20:00:00|2280.5|2279.3|2283.4|2281.4|2283.5|2281.5|2280|2278.8|95
1691614800000|2023-08-09 21:00:00|2283.3|2281.3|2283.2|2281.2|2283.6|2281.6|2282.9|2280.9|3
1691618400000|2023-08-09 22:00:00|2283.3|2281.3|2283.2|2281.2|2283.6|2281.6|2282.1|2280.1|0
1691622000000|2023-08-09 23:00:00|2283.1|2281.1|2273.3|2272.1|2283.2|2281.8|2272.8|2271.6|1819
1691625600000|2023-08-10 00:00:00|2273.1|2272.3|2289.8|2289|2290.8|2290|2273.1|2272.3|11004
1691629200000|2023-08-10 01:00:00|2289.3|2288.5|2288.8|2288|2291.3|2290.5|2284.8|2284|5287
1691632800000|2023-08-10 02:00:00|2289.3|2288.5|2296.8|2296|2299.3|2298.5|2289.3|2288.5|4726
1691636400000|2023-08-10 03:00:00|2297.3|2296.5|2299.3|2298.5|2299.3|2298.5|2296.3|2295.5|3327
1691640000000|2023-08-10 04:00:00|2298.8|2298|2299.8|2299|2301.3|2300.5|2296.3|2295.5|4315
1691643600000|2023-08-10 05:00:00|2300.1|2299.3|2305.8|2305|2306.3|2305.5|2299.8|2299|9385
1691647200000|2023-08-10 06:00:00|2305.3|2304.5|2305.8|2303.8|2311|2309|2304.3|2302.6|3737
1691650800000|2023-08-10 07:00:00|2306|2304|2309.5|2308.3|2313.4|2311.4|2305.7|2303.7|1371
1691654400000|2023-08-10 08:00:00|2309|2307.8|2308.5|2307.3|2310.5|2309.3|2307.5|2306.3|783
1691658000000|2023-08-10 09:00:00|2308|2306.8|2308|2306.8|2309.5|2308.3|2306.5|2305.3|312
1691661600000|2023-08-10 10:00:00|2308.5|2307.3|2308.5|2307.3|2309.3|2308.1|2306|2304.8|602
1691665200000|2023-08-10 11:00:00|2308.8|2307.6|2306.5|2305.3|2309.5|2308.3|2306.5|2305.3|483
1691668800000|2023-08-10 12:00:00|2306.8|2305.6|2313.5|2312.3|2313.5|2312.3|2305|2303.8|1483
1691672400000|2023-08-10 13:00:00|2313|2311.8|2323|2321.8|2323|2321.8|2313|2311.8|1579
1691676000000|2023-08-10 14:00:00|2323.3|2322.1|2318|2316.8|2324.5|2323.3|2316|2314.8|1596
1691679600000|2023-08-10 15:00:00|2318.5|2317.3|2316|2314.8|2320.5|2319.3|2314.5|2313.3|1165
1691683200000|2023-08-10 16:00:00|2316.5|2315.3|2310.5|2309.3|2317|2315.8|2310|2308.8|717
1691686800000|2023-08-10 17:00:00|2311|2309.8|2308|2306.8|2312|2310.8|2307|2305.8|695
1691690400000|2023-08-10 18:00:00|2307.5|2306.3|2312|2310.8|2312.5|2311.3|2307.5|2306.3|992
1691694000000|2023-08-10 19:00:00|2311.5|2310.3|2308|2306.8|2311.5|2310.3|2306.5|2305.3|718
1691697600000|2023-08-10 20:00:00|2308.5|2307.3|2308.1|2306.1|2308.5|2307.3|2307|2305.5|247
1691701200000|2023-08-10 21:00:00|2308.2|2306.2|2308.4|2306.4|2308.5|2306.5|2308.1|2306.1|0
1691704800000|2023-08-10 22:00:00|2308.5|2306.5|2309|2307|2309.1|2307.1|2307.3|2305.3|0
1691708400000|2023-08-10 23:00:00|2308.9|2306.9|2312.3|2311.1|2312.5|2311.3|2308|2306|189
1691712000000|2023-08-11 00:00:00|2312.1|2311.3|2318.3|2317.5|2318.8|2318|2311.8|2311|2400
1691715600000|2023-08-11 01:00:00|2318.6|2317.8|2317.3|2316.5|2319.8|2319|2316.3|2315.5|1262
1691719200000|2023-08-11 02:00:00|2317.1|2316.3|2317.8|2317|2319.1|2318.3|2316.8|2316|826
1691722800000|2023-08-11 03:00:00|2317.3|2316.5|2313.8|2313|2317.3|2316.5|2312.8|2312|201
1691726400000|2023-08-11 04:00:00|2313.3|2312.5|2313.3|2312.5|2313.6|2312.8|2312.3|2311.5|314
1691730000000|2023-08-11 05:00:00|2312.8|2312|2314.3|2313.5|2314.8|2314|2311.6|2310.8|969
1691733600000|2023-08-11 06:00:00|2314.6|2313.8|2313.9|2311.9|2315.1|2314.3|2312.6|2311.3|262
1691737200000|2023-08-11 07:00:00|2313.8|2311.8|2314.3|2313.1|2316.5|2315.3|2313.2|2311.2|810
1691740800000|2023-08-11 08:00:00|2314|2312.8|2311|2309.8|2314|2312.8|2310|2308.8|644
1691744400000|2023-08-11 09:00:00|2311.3|2310.1|2311|2309.8|2313|2311.8|2309.5|2308.3|384
1691748000000|2023-08-11 10:00:00|2310.5|2309.3|2312.3|2311.1|2313.5|2312.3|2310|2308.8|373
1691751600000|2023-08-11 11:00:00|2312.5|2311.3|2312.5|2311.3|2314|2312.8|2311.5|2310.3|175
1691755200000|2023-08-11 12:00:00|2312.3|2311.1|2307.5|2306.3|2313|2311.8|2306.5|2305.3|637
1691758800000|2023-08-11 13:00:00|2307.3|2306.1|2309|2307.8|2311.5|2310.3|2306.5|2305.3|766
1691762400000|2023-08-11 14:00:00|2308|2306.8|2308.5|2307.3|2313.5|2312.3|2307.8|2306.6|481
1691766000000|2023-08-11 15:00:00|2308.3|2307.1|2307.3|2306.1|2309|2307.8|2304.5|2303.3|604
1691769600000|2023-08-11 16:00:00|2307.5|2306.3|2307|2305.8|2309|2307.8|2306|2304.8|212
1691773200000|2023-08-11 17:00:00|2307.3|2306.1|2306.3|2305.1|2308.5|2307.3|2305.5|2304.3|102
1691776800000|2023-08-11 18:00:00|2306.5|2305.3|2307.8|2306.6|2308.5|2307.3|2306|2304.8|174
1691780400000|2023-08-11 19:00:00|2308|2306.8|2307.5|2306.3|2308|2306.8|2305|2303.8|289
1691784000000|2023-08-11 20:00:00|2307.3|2306.1|2307.3|2305.3|2308.8|2307.6|2306.8|2305.1|223
1691964000000|2023-08-13 22:00:00|2311.8|2309.8|2309.4|2307.4|2311.9|2309.9|2309.1|2307.1|0
1691967600000|2023-08-13 23:00:00|2309.3|2307.3|2308.5|2307.3|2310.4|2308.4|2305.8|2304.6|1549
1691971200000|2023-08-14 00:00:00|2308.3|2307.5|2301.8|2301|2314.8|2314|2301.3|2300.5|10439
1691974800000|2023-08-14 01:00:00|2301.3|2300.5|2296.3|2295.5|2303.3|2302.5|2293.8|2293|7174
1691978400000|2023-08-14 02:00:00|2296.8|2296|2285.8|2285|2297.3|2296.5|2284.8|2284|7167
1691982000000|2023-08-14 03:00:00|2286.3|2285.5|2283.3|2282.5|2287.8|2287|2279.8|2279|6142
1691985600000|2023-08-14 04:00:00|2282.8|2282|2277.8|2277|2283.3|2282.5|2277.3|2276.5|5081
1691989200000|2023-08-14 05:00:00|2277.3|2276.5|2280.8|2280|2284.8|2284|2276.8|2276|9293
1691992800000|2023-08-14 06:00:00|2281.8|2281|2288|2286|2288.5|2286.5|2280.3|2279.5|3942
1691996400000|2023-08-14 07:00:00|2287.9|2285.9|2293|2291.8|2294|2292.8|2287|2285.5|2438
1692000000000|2023-08-14 08:00:00|2292.8|2291.6|2291|2289.8|2294|2292.8|2288|2286.8|1172
1692003600000|2023-08-14 09:00:00|2290.8|2289.6|2291|2289.8|2293|2291.8|2289|2287.8|1292
1692007200000|2023-08-14 10:00:00|2290.5|2289.3|2291|2289.8|2293|2291.8|2290|2288.8|826
1692010800000|2023-08-14 11:00:00|2291.5|2290.3|2289.5|2288.3|2292|2290.8|2288|2286.8|951
1692014400000|2023-08-14 12:00:00|2290|2288.8|2288|2286.8|2290|2288.8|2285.5|2284.3|743
1692018000000|2023-08-14 13:00:00|2287.8|2286.6|2287.8|2286.6|2288|2286.8|2283.5|2282.3|1366
1692021600000|2023-08-14 14:00:00|2287.5|2286.3|2294|2292.8|2295|2293.8|2287|2285.8|1692
1692025200000|2023-08-14 15:00:00|2294.3|2293.1|2292|2290.8|2294.5|2293.3|2291.5|2290.3|901
1692028800000|2023-08-14 16:00:00|2292.5|2291.3|2291.5|2290.3|2293|2291.8|2289|2287.8|802
1692032400000|2023-08-14 17:00:00|2292|2290.8|2290.8|2289.6|2293|2291.8|2289.5|2288.3|592
1692036000000|2023-08-14 18:00:00|2291|2289.8|2290.5|2289.3|2291.5|2290.3|2289|2287.8|506
1692039600000|2023-08-14 19:00:00|2291|2289.8|2295.5|2294.3|2296.5|2295.3|2290.5|2289.3|774
1692043200000|2023-08-14 20:00:00|2295|2293.8|2295.2|2293.2|2295.8|2294.6|2294|2292.8|157
1692046800000|2023-08-14 21:00:00|2295.3|2293.3|2295.3|2293.3|2295.5|2293.5|2295|2293|2
1692050400000|2023-08-14 22:00:00|2294.9|2292.9|2300.2|2298.2|2300.5|2298.5|2294.4|2292.4|0
1692054000000|2023-08-14 23:00:00|2300.3|2298.3|2297.3|2296.1|2301.9|2299.9|2296|2294.8|1572
1692057600000|2023-08-15 00:00:00|2297.1|2296.3|2295.3|2294.5|2300.3|2299.5|2289.8|2289|8983
1692061200000|2023-08-15 01:00:00|2295.8|2295|2296.3|2295.5|2296.8|2296|2290.8|2290|4205
1692064800000|2023-08-15 02:00:00|2295.3|2294.5|2296.8|2296|2297.8|2297|2291.6|2290.8|2877
1692068400000|2023-08-15 03:00:00|2297.3|2296.5|2295.3|2294.5|2297.3|2296.5|2292.8|2292|2379
1692072000000|2023-08-15 04:00:00|2295.8|2295|2293.8|2293|2297.8|2297|2293.6|2292.8|2101
1692075600000|2023-08-15 05:00:00|2293.3|2292.5|2289.8|2289|2294.3|2293.5|2289.3|2288.5|6288
1692079200000|2023-08-15 06:00:00|2290.3|2289.5|2288.3|2286.3|2291.3|2290.5|2288.2|2286.2|3909
1692082800000|2023-08-15 07:00:00|2288.5|2286.5|2280|2278.8|2289.4|2287.4|2279.5|2278.3|2136
1692086400000|2023-08-15 08:00:00|2280.2|2279|2280|2278.8|2281|2279.8|2276.5|2275.3|1690
1692090000000|2023-08-15 09:00:00|2279.7|2278.5|2277.5|2276.3|2280|2278.8|2277|2275.8|532
1692093600000|2023-08-15 10:00:00|2277.2|2276|2274.5|2273.3|2278|2276.8|2272|2270.8|611
1692097200000|2023-08-15 11:00:00|2274.2|2273|2275.5|2274.3|2276.5|2275.3|2272.5|2271.3|910
1692100800000|2023-08-15 12:00:00|2275|2273.8|2278|2276.8|2279.2|2278|2274.5|2273.3|514
1692104400000|2023-08-15 13:00:00|2277.5|2276.3|2278.5|2277.3|2281|2279.8|2276.5|2275.3|900
1692108000000|2023-08-15 14:00:00|2278.2|2277|2271.5|2270.3|2278.2|2277|2270.5|2269.3|1321
1692111600000|2023-08-15 15:00:00|2272|2270.8|2274.5|2273.3|2275.5|2274.3|2271.5|2270.3|1032
1692115200000|2023-08-15 16:00:00|2274.7|2273.5|2272.2|2271|2275.5|2274.3|2271.5|2270.3|469
1692118800000|2023-08-15 17:00:00|2272.5|2271.3|2273|2271.8|2273.5|2272.3|2271|2269.8|350
1692122400000|2023-08-15 18:00:00|2273.5|2272.3|2274|2272.8|2275|2273.8|2272|2270.8|401
1692126000000|2023-08-15 19:00:00|2273.5|2272.3|2272.5|2271.3|2274.5|2273.3|2269|2267.8|1067
1692129600000|2023-08-15 20:00:00|2272|2270.8|2271.1|2269.1|2273|2271.8|2270.8|2268.8|113
1692133200000|2023-08-15 21:00:00|2271.2|2269.2|2271.4|2269.4|2271.5|2269.5|2271.2|2269.2|5
1692136800000|2023-08-15 22:00:00|2271.3|2269.3|2270.6|2268.6|2272.3|2270.3|2270.4|2268.4|0
1692140400000|2023-08-15 23:00:00|2270.4|2268.4|2271|2269.8|2273.7|2272.5|2268.2|2267|1580
1692144000000|2023-08-16 00:00:00|2270.8|2270|2269.8|2269|2275.8|2275|2264.3|2263.5|9730
1692147600000|2023-08-16 01:00:00|2269.3|2268.5|2267.8|2267|2272.8|2272|2266.8|2266|4749
1692151200000|2023-08-16 02:00:00|2268.3|2267.5|2269.8|2269|2271.3|2270.5|2264.8|2264|2641
1692154800000|2023-08-16 03:00:00|2270.3|2269.5|2270.8|2270|2274.3|2273.5|2269.5|2268.7|3160
1692158400000|2023-08-16 04:00:00|2271.3|2270.5|2267.3|2266.5|2272.8|2272|2265.3|2264.5|3404
1692162000000|2023-08-16 05:00:00|2266.8|2266|2261.8|2261|2266.8|2266|2260.3|2259.5|7839
1692165600000|2023-08-16 06:00:00|2261.3|2260.5|2262.4|2260.4|2263.3|2261.3|2257|2256.2|3372
1692169200000|2023-08-16 07:00:00|2262.6|2260.6|2266|2264.8|2268|2266.8|2261.8|2259.8|839
1692172800000|2023-08-16 08:00:00|2266.5|2265.3|2268|2266.8|2270|2268.8|2266|2264.8|1076
1692176400000|2023-08-16 09:00:00|2267.7|2266.5|2264.5|2263.3|2268.7|2267.5|2263.5|2262.3|474
1692180000000|2023-08-16 10:00:00|2264.7|2263.5|2263.5|2262.3|2265.5|2264.3|2262.5|2261.3|270
1692183600000|2023-08-16 11:00:00|2263.7|2262.5|2265.5|2264.3|2266|2264.8|2262|2260.8|866
1692187200000|2023-08-16 12:00:00|2266|2264.8|2262.2|2261|2266|2264.8|2261.7|2260.5|1091
1692190800000|2023-08-16 13:00:00|2262|2260.8|2265.5|2264.3|2268|2266.8|2260.5|2259.3|1013
1692194400000|2023-08-16 14:00:00|2265.7|2264.5|2267.5|2266.3|2268|2266.8|2263|2261.8|1283
1692198000000|2023-08-16 15:00:00|2267|2265.8|2264|2262.8|2268.5|2267.3|2263|2261.8|1401
1692201600000|2023-08-16 16:00:00|2263.5|2262.3|2262.5|2261.3|2265.5|2264.3|2261.5|2260.3|804
1692205200000|2023-08-16 17:00:00|2262|2260.8|2263.5|2262.3|2265|2263.8|2258.5|2257.3|970
1692208800000|2023-08-16 18:00:00|2263.2|2262|2263.5|2262.3|2266.5|2265.3|2260.5|2259.3|836
1692212400000|2023-08-16 19:00:00|2263.2|2262|2258.5|2257.3|2263.2|2262|2258|2256.8|1194
1692216000000|2023-08-16 20:00:00|2258.2|2257|2256.6|2254.6|2259.7|2258.5|2255.6|2253.6|173
1692219600000|2023-08-16 21:00:00|2256.7|2254.7|2257.5|2255.5|2257.8|2255.8|2256.6|2254.6|3
1692223200000|2023-08-16 22:00:00|2257.9|2255.9|2256.4|2254.4|2258.5|2256.5|2256.4|2254.4|0
1692226800000|2023-08-16 23:00:00|2256.5|2254.5|2256.5|2255.3|2257.7|2255.7|2253.9|2251.9|830
1692230400000|2023-08-17 00:00:00|2256.3|2255.5|2239.8|2239|2256.5|2255.7|2237.8|2237|10069
1692234000000|2023-08-17 01:00:00|2239.3|2238.5|2234.3|2233.5|2240.3|2239.5|2227.3|2226.5|7995
1692237600000|2023-08-17 02:00:00|2234|2233.2|2244.8|2244|2245.8|2245|2233.3|2232.5|4986
1692241200000|2023-08-17 03:00:00|2244.3|2243.5|2248.8|2248|2248.8|2248|2243|2242.2|5028
1692244800000|2023-08-17 04:00:00|2249.3|2248.5|2251.8|2251|2255.3|2254.5|2248.8|2248|4542
1692248400000|2023-08-17 05:00:00|2252.3|2251.5|2252.8|2252|2254.3|2253.5|2247.8|2247|6780
1692252000000|2023-08-17 06:00:00|2251.5|2250.7|2258.6|2256.6|2258.9|2256.9|2251.3|2250.5|4433
1692255600000|2023-08-17 07:00:00|2258.4|2256.4|2257|2255.8|2260.7|2259.5|2255.5|2254.3|1131
1692259200000|2023-08-17 08:00:00|2257.2|2256|2259|2257.8|2262|2260.8|2257|2255.8|821
1692262800000|2023-08-17 09:00:00|2259.5|2258.3|2261.5|2260.3|2262|2260.8|2258.7|2257.5|1478
1692266400000|2023-08-17 10:00:00|2262|2260.8|2261|2259.8|2263|2261.8|2260.5|2259.3|909
1692270000000|2023-08-17 11:00:00|2261.2|2260|2261.5|2260.3|2262|2260.8|2259.5|2258.3|549
1692273600000|2023-08-17 12:00:00|2261.7|2260.5|2260.5|2259.3|2262.5|2261.3|2259.5|2258.3|628
1692277200000|2023-08-17 13:00:00|2260.2|2259|2256|2254.8|2260.2|2259|2254.5|2253.3|1160
1692280800000|2023-08-17 14:00:00|2256.2|2255|2256.7|2255.5|2258.5|2257.3|2252.5|2251.3|1599
1692284400000|2023-08-17 15:00:00|2257|2255.8|2252.5|2251.3|2257|2255.8|2251|2249.8|1091
1692288000000|2023-08-17 16:00:00|2253|2251.8|2255.5|2254.3|2255.5|2254.3|2251|2249.8|578
1692291600000|2023-08-17 17:00:00|2255.2|2254|2249.7|2248.5|2255.5|2254.3|2249|2247.8|429
1692295200000|2023-08-17 18:00:00|2250|2248.8|2244|2242.8|2250|2248.8|2243.5|2242.3|749
1692298800000|2023-08-17 19:00:00|2243.5|2242.3|2240|2238.8|2244|2242.8|2237.5|2236.3|1229
1692302400000|2023-08-17 20:00:00|2239.5|2238.3|2237.1|2235.1|2240.2|2239|2237.1|2235.1|90
1692306000000|2023-08-17 21:00:00|2237.2|2235.2|2237.1|2235.1|2237.4|2235.4|2237|2235|7
1692309600000|2023-08-17 22:00:00|2237.4|2235.4|2237.5|2235.5|2238.7|2236.7|2236.4|2234.4|0
1692313200000|2023-08-17 23:00:00|2237.4|2235.4|2237|2235.8|2240.4|2238.8|2235.5|2234.3|1377
1692316800000|2023-08-18 00:00:00|2236.8|2236|2233.3|2232.5|2241.3|2240.5|2229.3|2228.5|8917
1692320400000|2023-08-18 01:00:00|2233.8|2233|2244.3|2243.5|2245.3|2244.5|2231.8|2231|4702
1692324000000|2023-08-18 02:00:00|2244|2243.2|2241.8|2241|2248.5|2247.7|2239.8|2239|3396
1692327600000|2023-08-18 03:00:00|2241.3|2240.5|2238.3|2237.5|2243.3|2242.5|2234.3|2233.5|4842
1692331200000|2023-08-18 04:00:00|2238.8|2238|2235.8|2235|2240|2239.2|2233.3|2232.5|3897
1692334800000|2023-08-18 05:00:00|2235.5|2234.7|2237.3|2236.5|2237.3|2236.5|2228.3|2227.5|7518
1692338400000|2023-08-18 06:00:00|2236.5|2235.7|2237.5|2235.5|2240|2239.2|2235.5|2233.5|3694
1692342000000|2023-08-18 07:00:00|2237.4|2235.4|2233.5|2232.3|2237.9|2235.9|2230.5|2229.3|1661
1692345600000|2023-08-18 08:00:00|2233|2231.8|2237.2|2236|2238|2236.8|2233|2231.8|1188
1692349200000|2023-08-18 09:00:00|2237|2235.8|2235|2233.8|2238|2236.8|2231|2229.8|1061
1692352800000|2023-08-18 10:00:00|2234.5|2233.3|2235.5|2234.3|2236.5|2235.3|2233.5|2232.3|574
1692356400000|2023-08-18 11:00:00|2235|2233.8|2231|2229.8|2236|2234.8|2228.5|2227.3|621
1692360000000|2023-08-18 12:00:00|2231.5|2230.3|2231.2|2230|2232.5|2231.3|2229|2227.8|1059
1692363600000|2023-08-18 13:00:00|2231|2229.8|2229.2|2228|2233|2231.8|2228|2226.8|1519
1692367200000|2023-08-18 14:00:00|2229|2227.8|2234.5|2233.3|2234.5|2233.3|2226|2224.8|1645
1692370800000|2023-08-18 15:00:00|2235|2233.8|2238|2236.8|2238.5|2237.3|2232.7|2231.5|1168
1692374400000|2023-08-18 16:00:00|2238.5|2237.3|2237.5|2236.3|2239|2237.8|2236.5|2235.3|542
1692378000000|2023-08-18 17:00:00|2237|2235.8|2237.5|2236.3|2238.5|2237.3|2233.5|2232.3|511
1692381600000|2023-08-18 18:00:00|2237.7|2236.5|2237.5|2236.3|2239.5|2238.3|2236.5|2235.3|665
1692385200000|2023-08-18 19:00:00|2237|2235.8|2237.5|2236.3|2242|2240.8|2236|2234.8|648
1692388800000|2023-08-18 20:00:00|2237.7|2236.5|2238.4|2236.4|2239|2237.8|2236.5|2235.3|184
1692568800000|2023-08-20 22:00:00|2240.1|2238.1|2243.8|2241.8|2244.7|2242.7|2239.8|2237.8|0
1692572400000|2023-08-20 23:00:00|2244.4|2242.4|2243.2|2242|2244.5|2243.3|2239.7|2237.8|1062
1692576000000|2023-08-21 00:00:00|2243|2242.2|2247.8|2247|2250.3|2249.5|2239.3|2238.5|8370
1692579600000|2023-08-21 01:00:00|2248|2247.2|2245.3|2244.5|2248.3|2247.5|2233.8|2233|7879
1692583200000|2023-08-21 02:00:00|2244.8|2244|2252.3|2251.5|2254.8|2254|2243.8|2243|4210
1692586800000|2023-08-21 03:00:00|2252.8|2252|2248.8|2248|2254.3|2253.5|2247.8|2247|2846
1692590400000|2023-08-21 04:00:00|2249.3|2248.5|2245.8|2245|2251|2250.2|2245.8|2245|2512
1692594000000|2023-08-21 05:00:00|2246.3|2245.5|2241.3|2240.5|2247.3|2246.5|2240.8|2240|5717
1692597600000|2023-08-21 06:00:00|2241.8|2241|2240.8|2238.8|2243.2|2241.2|2238.8|2236.8|2966
1692601200000|2023-08-21 07:00:00|2241|2239|2249.5|2248.3|2249.5|2248.3|2240.8|2238.8|1175
1692604800000|2023-08-21 08:00:00|2249.2|2248|2252.5|2251.3|2253|2251.8|2248.5|2247.3|1284
1692608400000|2023-08-21 09:00:00|2253|2251.8|2254.7|2253.5|2255.5|2254.3|2252.5|2251.3|773
1692612000000|2023-08-21 10:00:00|2255|2253.8|2252.5|2251.3|2256|2254.8|2251|2249.8|1004
1692615600000|2023-08-21 11:00:00|2252.2|2251|2254.5|2253.3|2254.5|2253.3|2251.5|2250.3|258
1692619200000|2023-08-21 12:00:00|2255|2253.8|2251|2249.8|2255|2253.8|2250.5|2249.3|613
1692622800000|2023-08-21 13:00:00|2250.5|2249.3|2252|2250.8|2253.5|2252.3|2249|2247.8|1568
1692626400000|2023-08-21 14:00:00|2252.5|2251.3|2248|2246.8|2252.5|2251.3|2245.5|2244.3|1501
1692630000000|2023-08-21 15:00:00|2247.7|2246.5|2246|2244.8|2249.7|2248.5|2245|2243.8|1313
1692633600000|2023-08-21 16:00:00|2246.5|2245.3|2250|2248.8|2250|2248.8|2245.5|2244.3|591
1692637200000|2023-08-21 17:00:00|2250.2|2249|2252|2250.8|2253.5|2252.3|2249|2247.8|655
1692640800000|2023-08-21 18:00:00|2252.5|2251.3|2254.5|2253.3|2255|2253.8|2252|2250.8|552
1692644400000|2023-08-21 19:00:00|2255|2253.8|2254.5|2253.3|2257.5|2256.3|2254|2252.8|935
1692648000000|2023-08-21 20:00:00|2254|2252.8|2255.4|2253.4|2255.6|2253.6|2253.5|2252.1|154
1692651600000|2023-08-21 21:00:00|2255.5|2253.5|2255.6|2253.6|2255.7|2253.7|2255.4|2253.4|5
1692655200000|2023-08-21 22:00:00|2255.8|2253.8|2253.5|2251.5|2255.8|2253.8|2253.2|2251.2|0
1692658800000|2023-08-21 23:00:00|2253.4|2251.4|2253|2251.8|2256.6|2254.6|2251|2249.8|1250
1692662400000|2023-08-22 00:00:00|2252.8|2252|2260.3|2259.5|2263.3|2262.5|2251.8|2251|8255
1692666000000|2023-08-22 01:00:00|2259.8|2259|2255.8|2255|2259.8|2259|2251.8|2251|4436
1692669600000|2023-08-22 02:00:00|2256|2255.2|2259.8|2259|2260.8|2260|2254.8|2254|2337
1692673200000|2023-08-22 03:00:00|2260.3|2259.5|2261|2260.2|2261.3|2260.5|2257.3|2256.5|2252
1692676800000|2023-08-22 04:00:00|2261.3|2260.5|2259.8|2259|2261.3|2260.5|2257.3|2256.5|1795
1692680400000|2023-08-22 05:00:00|2260.3|2259.5|2266.8|2266|2266.8|2266|2259.8|2259|5724
1692684000000|2023-08-22 06:00:00|2266.3|2265.5|2269.4|2267.4|2271.2|2269.2|2265.8|2265|2740
1692687600000|2023-08-22 07:00:00|2269.3|2267.3|2271|2269.8|2272.5|2271.3|2268|2266|1096
1692691200000|2023-08-22 08:00:00|2271.2|2270|2272|2270.8|2272.5|2271.3|2270.5|2269.3|706
1692694800000|2023-08-22 09:00:00|2272.2|2271|2273|2271.8|2274.5|2273.3|2271|2269.8|841
1692698400000|2023-08-22 10:00:00|2273.2|2272|2273|2271.8|2274|2272.8|2272|2270.8|534
1692702000000|2023-08-22 11:00:00|2273.2|2272|2275|2273.8|2275.5|2274.3|2272.5|2271.3|454
1692705600000|2023-08-22 12:00:00|2275.5|2274.3|2273.5|2272.3|2276|2274.8|2273|2271.8|541
1692709200000|2023-08-22 13:00:00|2273.2|2272|2267|2265.8|2273.5|2272.3|2266.5|2265.3|1313
1692712800000|2023-08-22 14:00:00|2266.7|2265.5|2265|2263.8|2269|2267.8|2262.5|2261.3|1440
1692716400000|2023-08-22 15:00:00|2265.5|2264.3|2262|2260.8|2265.5|2264.3|2261.5|2260.3|1013
1692720000000|2023-08-22 16:00:00|2261.7|2260.5|2261.5|2260.3|2263.5|2262.3|2258.5|2257.3|599
1692723600000|2023-08-22 17:00:00|2261|2259.8|2258.5|2257.3|2261.5|2260.3|2257|2255.8|641
1692727200000|2023-08-22 18:00:00|2258.2|2257|2260.5|2259.3|2261.2|2260|2257.5|2256.3|430
1692730800000|2023-08-22 19:00:00|2260.7|2259.5|2259.5|2258.3|2262.5|2261.3|2257.5|2256.3|473
1692734400000|2023-08-22 20:00:00|2259|2257.8|2257.9|2255.9|2259.5|2258.3|2257.8|2255.8|69
1692738000000|2023-08-22 21:00:00|2257.8|2255.8|2258.1|2256.1|2258.6|2256.6|2257.8|2255.8|3
1692741600000|2023-08-22 22:00:00|2257.9|2255.9|2258.5|2256.5|2259.4|2257.4|2257.8|2255.8|0
1692745200000|2023-08-22 23:00:00|2258.7|2256.7|2255|2253.8|2258.7|2256.7|2253.5|2252.3|1299
1692748800000|2023-08-23 00:00:00|2254.8|2254|2269.8|2269|2270.3|2269.5|2254.8|2254|6588
1692752400000|2023-08-23 01:00:00|2269.3|2268.5|2270.3|2269.5|2271.3|2270.5|2267.8|2267|4177
1692756000000|2023-08-23 02:00:00|2269.8|2269|2270.8|2270|2272.3|2271.5|2268.3|2267.5|2617
1692759600000|2023-08-23 03:00:00|2271.3|2270.5|2268.8|2268|2272.3|2271.5|2267.3|2266.5|2921
1692763200000|2023-08-23 04:00:00|2269.3|2268.5|2270.8|2270|2270.8|2270|2267.3|2266.5|2409
1692766800000|2023-08-23 05:00:00|2271.3|2270.5|2278.3|2277.5|2278.8|2278|2270.3|2269.5|6553
1692770400000|2023-08-23 06:00:00|2277.8|2277|2274.4|2272.4|2277.8|2277|2274.1|2272.1|3210
1692774000000|2023-08-23 07:00:00|2274.6|2272.6|2271.5|2270.3|2279|2277.8|2271|2269.8|959
1692777600000|2023-08-23 08:00:00|2272|2270.8|2274|2272.8|2277|2275.8|2272|2270.8|1120
1692781200000|2023-08-23 09:00:00|2274.5|2273.3|2276|2274.8|2277|2275.8|2273|2271.8|573
1692784800000|2023-08-23 10:00:00|2276.5|2275.3|2272|2270.8|2277|2275.8|2271|2269.8|488
1692788400000|2023-08-23 11:00:00|2271.7|2270.5|2271.5|2270.3|2272|2270.8|2269.5|2268.3|781
1692792000000|2023-08-23 12:00:00|2271|2269.8|2269.5|2268.3|2272|2270.8|2268.5|2267.3|693
1692795600000|2023-08-23 13:00:00|2269.2|2268|2268.7|2267.5|2270.5|2269.3|2267.5|2266.3|1174
1692799200000|2023-08-23 14:00:00|2268.5|2267.3|2272.5|2271.3|2273|2271.8|2268|2266.8|1132
1692802800000|2023-08-23 15:00:00|2273|2271.8|2272|2270.8|2275|2273.8|2271|2269.8|1126
1692806400000|2023-08-23 16:00:00|2271.5|2270.3|2271.5|2270.3|2273.5|2272.3|2271|2269.8|373
1692810000000|2023-08-23 17:00:00|2272|2270.8|2277|2275.8|2278|2276.8|2271.5|2270.3|542
1692813600000|2023-08-23 18:00:00|2276.5|2275.3|2275.5|2274.3|2277.5|2276.3|2274.5|2273.3|358
1692817200000|2023-08-23 19:00:00|2275.2|2274|2275|2273.8|2277|2275.8|2273.5|2272.3|692
1692820800000|2023-08-23 20:00:00|2275.2|2274|2289.2|2287.2|2289.5|2287.5|2275|2273.8|863
1692824400000|2023-08-23 21:00:00|2289.1|2287.1|2286.3|2284.3|2289.2|2287.2|2286.2|2284.2|7
1692828000000|2023-08-23 22:00:00|2285.9|2283.9|2284.5|2282.5|2287.1|2285.1|2282.7|2280.7|0
1692831600000|2023-08-23 23:00:00|2284.2|2282.2|2281|2279.8|2285.5|2283.5|2276.5|2275.3|1739
1692835200000|2023-08-24 00:00:00|2280.8|2280|2280.8|2280|2283.8|2283|2277.8|2277|7525
1692838800000|2023-08-24 01:00:00|2280.3|2279.5|2281.8|2281|2285.3|2284.5|2279.3|2278.5|3788
1692842400000|2023-08-24 02:00:00|2282|2281.2|2283.8|2283|2284.8|2284|2280.8|2280|2503
1692846000000|2023-08-24 03:00:00|2284.3|2283.5|2283.8|2283|2286.8|2286|2282.3|2281.5|2713
1692849600000|2023-08-24 04:00:00|2283.3|2282.5|2289.5|2288.7|2290.3|2289.5|2283.3|2282.5|3366
1692853200000|2023-08-24 05:00:00|2289.8|2289|2287.3|2286.5|2290.3|2289.5|2287.3|2286.5|6417
1692856800000|2023-08-24 06:00:00|2286.8|2286|2284.7|2282.7|2287.8|2287|2283.8|2282.2|3057
1692860400000|2023-08-24 07:00:00|2284.8|2282.8|2282.5|2281.3|2289.2|2287.2|2282|2280.8|977
1692864000000|2023-08-24 08:00:00|2282|2280.8|2282.5|2281.3|2285|2283.8|2281.5|2280.3|1381
1692867600000|2023-08-24 09:00:00|2282|2280.8|2279.5|2278.3|2283|2281.8|2278.5|2277.3|823
1692871200000|2023-08-24 10:00:00|2279.7|2278.5|2281.5|2280.3|2282.5|2281.3|2279.5|2278.3|557
1692874800000|2023-08-24 11:00:00|2281.2|2280|2280.5|2279.3|2283|2281.8|2280|2278.8|442
1692878400000|2023-08-24 12:00:00|2280|2278.8|2279|2277.8|2280.5|2279.3|2278|2276.8|572
1692882000000|2023-08-24 13:00:00|2278.7|2277.5|2280|2278.8|2280|2278.8|2274.5|2273.3|2186
1692885600000|2023-08-24 14:00:00|2280.5|2279.3|2269|2267.8|2280.5|2279.3|2267.5|2266.3|2226
1692889200000|2023-08-24 15:00:00|2268.5|2267.3|2264|2262.8|2269.5|2268.3|2263.7|2262.5|1352
1692892800000|2023-08-24 16:00:00|2263.7|2262.5|2267.5|2266.3|2269.5|2268.3|2263.5|2262.3|589
1692896400000|2023-08-24 17:00:00|2267|2265.8|2267|2265.8|2268|2266.8|2265.5|2264.3|671
1692900000000|2023-08-24 18:00:00|2267.5|2266.3|2263.7|2262.5|2269|2267.8|2262.5|2261.3|642
1692903600000|2023-08-24 19:00:00|2264|2262.8|2259.5|2258.3|2264.7|2263.5|2258.2|2257|1374
1692907200000|2023-08-24 20:00:00|2260|2258.8|2260.2|2258.2|2260.7|2259|2258|2256.8|124
1692910800000|2023-08-24 21:00:00|2260.1|2258.1|2260.4|2258.4|2260.5|2258.5|2259.7|2257.7|3
1692914400000|2023-08-24 22:00:00|2260.3|2258.3|2262.3|2260.3|2262.9|2260.9|2260.1|2258.1|0
1692918000000|2023-08-24 23:00:00|2262.7|2260.7|2262|2260.8|2264.7|2262.7|2259.9|2257.9|1283
1692921600000|2023-08-25 00:00:00|2261.8|2261|2269.8|2269|2273.8|2273|2260.3|2259.5|9027
1692925200000|2023-08-25 01:00:00|2270|2269.2|2269.2|2268.4|2273.8|2273|2263.8|2263|5600
1692928800000|2023-08-25 02:00:00|2269.7|2268.9|2267.7|2266.9|2270.7|2269.9|2265.7|2264.9|2818
1692932400000|2023-08-25 03:00:00|2268.2|2267.4|2270.2|2269.4|2270.2|2269.4|2265.7|2264.9|2848
1692936000000|2023-08-25 04:00:00|2270.7|2269.9|2266.2|2265.4|2270.7|2269.9|2266.2|2265.4|2937
1692939600000|2023-08-25 05:00:00|2266.7|2265.9|2267.7|2266.9|2268.2|2267.4|2263.7|2262.9|8078
1692943200000|2023-08-25 06:00:00|2266.7|2265.9|2266.6|2264.6|2270.5|2268.5|2264.7|2263|3127
1692946800000|2023-08-25 07:00:00|2266.5|2264.5|2268.9|2267.7|2272.5|2270.5|2266.3|2264.3|718
1692950400000|2023-08-25 08:00:00|2269.4|2268.2|2271.4|2270.2|2272.2|2271|2268.9|2267.7|978
1692954000000|2023-08-25 09:00:00|2271.2|2270|2270.4|2269.2|2271.9|2270.7|2269.9|2268.7|817
1692957600000|2023-08-25 10:00:00|2270.7|2269.5|2273.2|2272|2274.4|2273.2|2270.4|2269.2|352
1692961200000|2023-08-25 11:00:00|2272.9|2271.7|2273.9|2272.7|2274.4|2273.2|2272.9|2271.7|244
1692964800000|2023-08-25 12:00:00|2273.4|2272.2|2276.4|2275.2|2276.9|2275.7|2273.4|2272.2|497
1692968400000|2023-08-25 13:00:00|2275.9|2274.7|2277.7|2276.5|2278.4|2277.2|2274.4|2273.2|1245
1692972000000|2023-08-25 14:00:00|2277.9|2276.7|2269.4|2268.2|2281.4|2280.2|2268.9|2267.7|2274
1692975600000|2023-08-25 15:00:00|2269.9|2268.7|2275.4|2274.2|2278.4|2277.2|2268.9|2267.7|2067
1692979200000|2023-08-25 16:00:00|2275.9|2274.7|2279.9|2278.7|2280.4|2279.2|2275.9|2274.7|1116
1692982800000|2023-08-25 17:00:00|2280.2|2279|2278.4|2277.2|2280.9|2279.7|2275.9|2274.7|717
1692986400000|2023-08-25 18:00:00|2278.9|2277.7|2284.4|2283.2|2284.9|2283.7|2278.4|2277.2|618
1692990000000|2023-08-25 19:00:00|2284.7|2283.5|2283.4|2282.2|2285.9|2284.7|2282.4|2281.2|945
1692993600000|2023-08-25 20:00:00|2283.7|2282.5|2283.3|2281.3|2284|2282.7|2281.7|2280.5|305
1693173600000|2023-08-27 22:00:00|2286.3|2284.3|2286.5|2284.5|2287.8|2285.8|2286|2284|0
1693177200000|2023-08-27 23:00:00|2286.6|2284.6|2286.9|2285.7|2290.5|2288.5|2284.9|2283.7|1304
1693180800000|2023-08-28 00:00:00|2286.7|2285.9|2291.2|2290.4|2291.7|2290.9|2284.2|2283.4|9569
1693184400000|2023-08-28 01:00:00|2291.7|2290.9|2297.7|2296.9|2297.7|2296.9|2290.2|2289.4|5931
1693188000000|2023-08-28 02:00:00|2298.2|2297.4|2300.7|2299.9|2301.2|2300.4|2295.7|2294.9|3546
1693191600000|2023-08-28 03:00:00|2300.5|2299.7|2297.7|2296.9|2300.7|2299.9|2296.2|2295.4|3354
1693195200000|2023-08-28 04:00:00|2298.2|2297.4|2297.7|2296.9|2298.2|2297.4|2295.2|2294.4|2440
1693198800000|2023-08-28 05:00:00|2297.5|2296.7|2301.7|2300.9|2302.2|2301.4|2296.2|2295.4|6522
1693202400000|2023-08-28 06:00:00|2301.2|2300.4|2301.9|2299.9|2303.4|2301.4|2299.7|2298.4|2847
1693206000000|2023-08-28 07:00:00|2302.1|2300.1|2297.9|2296.7|2303.2|2301.2|2296.9|2295.7|908
1693209600000|2023-08-28 08:00:00|2298.4|2297.2|2298.7|2297.5|2300.4|2299.2|2297.2|2296|792
1693213200000|2023-08-28 09:00:00|2298.9|2297.7|2297.7|2296.5|2298.9|2297.7|2296.9|2295.7|478
1693216800000|2023-08-28 10:00:00|2297.9|2296.7|2298.4|2297.2|2298.9|2297.7|2296.9|2295.7|272
1693220400000|2023-08-28 11:00:00|2298.7|2297.5|2300.4|2299.2|2300.4|2299.2|2298.4|2297.2|343
1693224000000|2023-08-28 12:00:00|2300.2|2299|2303.4|2302.2|2303.7|2302.5|2299.9|2298.7|747
1693227600000|2023-08-28 13:00:00|2302.9|2301.7|2307.4|2306.2|2307.9|2306.7|2302.9|2301.7|1585
1693231200000|2023-08-28 14:00:00|2307.9|2306.7|2306.4|2305.2|2309.9|2308.7|2304.4|2303.2|1150
1693234800000|2023-08-28 15:00:00|2306.9|2305.7|2305.9|2304.7|2308.4|2307.2|2303.9|2302.7|833
1693238400000|2023-08-28 16:00:00|2305.4|2304.2|2309.2|2308|2309.4|2308.2|2304.9|2303.7|541
1693242000000|2023-08-28 17:00:00|2308.9|2307.7|2305.4|2304.2|2310.9|2309.7|2304.7|2303.5|657
1693245600000|2023-08-28 18:00:00|2304.9|2303.7|2307.4|2306.2|2307.9|2306.7|2304.4|2303.2|451
1693249200000|2023-08-28 19:00:00|2307.9|2306.7|2309.4|2308.2|2310.7|2309.5|2305.9|2304.7|646
1693252800000|2023-08-28 20:00:00|2309.2|2308|2311.4|2309.4|2311.5|2310|2308.9|2307.7|271
1693256400000|2023-08-28 21:00:00|2311.3|2309.3|2311.4|2309.4|2311.5|2309.5|2311.3|2309.3|6
1693260000000|2023-08-28 22:00:00|2311.5|2309.5|2311.4|2309.4|2312.6|2310.6|2311.3|2309.3|0
1693263600000|2023-08-28 23:00:00|2311.3|2309.3|2307.4|2306.2|2312.1|2310.1|2307.4|2306.2|1038
1693267200000|2023-08-29 00:00:00|2307.2|2306.4|2310.7|2309.9|2313.2|2312.4|2304.7|2303.9|7539
1693270800000|2023-08-29 01:00:00|2310.5|2309.7|2301.2|2300.4|2310.7|2309.9|2300.7|2299.9|4508
1693274400000|2023-08-29 02:00:00|2300.7|2299.9|2304.7|2303.9|2304.7|2303.9|2299.7|2298.9|2836
1693278000000|2023-08-29 03:00:00|2304.2|2303.4|2305.2|2304.4|2306.2|2305.4|2301.7|2300.9|2865
1693281600000|2023-08-29 04:00:00|2305.5|2304.7|2307.2|2306.4|2308.2|2307.4|2304.7|2303.9|3171
1693285200000|2023-08-29 05:00:00|2307.7|2306.9|2304.7|2303.9|2307.7|2306.9|2302.7|2301.9|6205
1693288800000|2023-08-29 06:00:00|2304.2|2303.4|2305.4|2303.4|2307.2|2305.4|2303.7|2302.1|2733
1693292400000|2023-08-29 07:00:00|2305.5|2303.5|2303.4|2302.2|2308.9|2307.7|2303.4|2302.2|1040
1693296000000|2023-08-29 08:00:00|2302.9|2301.7|2303.4|2302.2|2306.4|2305.2|2302.4|2301.2|1117
1693299600000|2023-08-29 09:00:00|2302.9|2301.7|2305.9|2304.7|2306.4|2305.2|2302.9|2301.7|647
1693303200000|2023-08-29 10:00:00|2306.2|2305|2304.9|2303.7|2307.4|2306.2|2304.9|2303.7|551
1693306800000|2023-08-29 11:00:00|2305.4|2304.2|2306.4|2305.2|2306.4|2305.2|2304.9|2303.7|334
1693310400000|2023-08-29 12:00:00|2306.2|2305|2306.4|2305.2|2307.4|2306.2|2304.9|2303.7|528
1693314000000|2023-08-29 13:00:00|2305.9|2304.7|2311.7|2310.5|2312.4|2311.2|2304.4|2303.2|1266
1693317600000|2023-08-29 14:00:00|2311.4|2310.2|2307.9|2306.7|2312.7|2311.5|2306.9|2305.7|2081
1693321200000|2023-08-29 15:00:00|2308.2|2307|2308.9|2307.7|2310.4|2309.2|2306.9|2305.7|678
1693324800000|2023-08-29 16:00:00|2309.2|2308|2312.9|2311.7|2313.4|2312.2|2308.9|2307.7|1355
1693328400000|2023-08-29 17:00:00|2312.7|2311.5|2312.9|2311.7|2314.4|2313.2|2312.4|2311.2|691
1693332000000|2023-08-29 18:00:00|2313.2|2312|2314.4|2313.2|2315.4|2314.2|2312.4|2311.2|240
1693335600000|2023-08-29 19:00:00|2313.4|2312.2|2315.4|2314.2|2315.4|2314.2|2313.4|2312.2|551
1693339200000|2023-08-29 20:00:00|2315.9|2314.7|2317.2|2315.2|2317.4|2316.2|2315.9|2314.7|294
1693342800000|2023-08-29 21:00:00|2317.1|2315.1|2317.7|2315.7|2317.7|2315.7|2317.1|2315.1|2
1693346400000|2023-08-29 22:00:00|2317.4|2315.4|2317.4|2315.4|2318.5|2316.5|2317|2315|0
1693350000000|2023-08-29 23:00:00|2317.2|2315.2|2314.4|2313.2|2318.7|2316.7|2313.4|2312.2|1084
1693353600000|2023-08-30 00:00:00|2314.2|2313.4|2318.5|2317.7|2322.2|2321.4|2312.5|2311.7|7754
1693357200000|2023-08-30 01:00:00|2318.2|2317.4|2322.8|2322|2322.8|2322|2315.7|2314.9|5048
1693360800000|2023-08-30 02:00:00|2322.3|2321.5|2320.8|2320|2323.3|2322.5|2320.3|2319.5|3100
1693364400000|2023-08-30 03:00:00|2320.5|2319.7|2320.3|2319.5|2322.5|2321.7|2318.8|2318|2659
1693368000000|2023-08-30 04:00:00|2319.8|2319|2316.8|2316|2320.3|2319.5|2316.8|2316|3474
1693371600000|2023-08-30 05:00:00|2317|2316.2|2314.3|2313.5|2317.3|2316.5|2310.3|2309.5|8138
1693375200000|2023-08-30 06:00:00|2313.8|2313|2311.2|2309.2|2314.8|2314|2310.2|2308.2|4415
1693378800000|2023-08-30 07:00:00|2311.3|2309.3|2315|2313.8|2315|2313.8|2309.4|2307.4|1242
1693382400000|2023-08-30 08:00:00|2315.5|2314.3|2307.5|2306.3|2315.5|2314.3|2307.5|2306.3|1294
1693386000000|2023-08-30 09:00:00|2308|2306.8|2305.5|2304.3|2308|2306.8|2304|2302.8|1369
1693389600000|2023-08-30 10:00:00|2306|2304.8|2308|2306.8|2309|2307.8|2305.5|2304.3|776
1693393200000|2023-08-30 11:00:00|2307.5|2306.3|2309.5|2308.3|2310.5|2309.3|2307|2305.8|486
1693396800000|2023-08-30 12:00:00|2309|2307.8|2312|2310.8|2312.5|2311.3|2309|2307.8|838
1693400400000|2023-08-30 13:00:00|2311.5|2310.3|2312|2310.8|2312.5|2311.3|2308|2306.8|1557
1693404000000|2023-08-30 14:00:00|2311.7|2310.5|2309.5|2308.3|2313|2311.8|2304.5|2303.3|1787
1693407600000|2023-08-30 15:00:00|2309.7|2308.5|2311|2309.8|2311.5|2310.3|2307.5|2306.3|1384
1693411200000|2023-08-30 16:00:00|2310.7|2309.5|2314.5|2313.3|2314.5|2313.3|2310.5|2309.3|712
1693414800000|2023-08-30 17:00:00|2314|2312.8|2313|2311.8|2315|2313.8|2311.5|2310.3|816
1693418400000|2023-08-30 18:00:00|2313.2|2312|2315|2313.8|2315|2313.8|2311|2309.8|683
1693422000000|2023-08-30 19:00:00|2314.7|2313.5|2317.5|2316.3|2317.7|2316.5|2314|2312.8|1241
1693425600000|2023-08-30 20:00:00|2318|2316.8|2318.9|2316.9|2319.1|2317.8|2317.5|2316.3|234
1693429200000|2023-08-30 21:00:00|2318.8|2316.8|2319|2317|2319|2317|2318.7|2316.7|3
1693432800000|2023-08-30 22:00:00|2318.8|2316.8|2317.9|2315.9|2319.2|2317.2|2317.9|2315.9|0
1693436400000|2023-08-30 23:00:00|2317.6|2315.6|2314.5|2313.3|2318.2|2316.2|2313.7|2312.5|828
1693440000000|2023-08-31 00:00:00|2314.3|2313.5|2321.8|2321|2326.3|2325.5|2314.3|2313.5|9299
1693443600000|2023-08-31 01:00:00|2322.3|2321.5|2325.9|2325.1|2327.2|2326.4|2320.8|2320|6330
1693447200000|2023-08-31 02:00:00|2326.2|2325.4|2328.2|2327.4|2331.7|2330.9|2325.7|2324.9|5738
1693450800000|2023-08-31 03:00:00|2328.7|2327.9|2332.7|2331.9|2334.7|2333.9|2327.2|2326.4|6982
1693454400000|2023-08-31 04:00:00|2333.2|2332.4|2335.2|2334.4|2337.7|2336.9|2330.7|2329.9|7905
1693458000000|2023-08-31 05:00:00|2335.7|2334.9|2328.7|2327.9|2338.2|2337.4|2328.7|2327.9|17276
1693461600000|2023-08-31 06:00:00|2329.2|2328.4|2332.2|2330.2|2333.8|2332.9|2329.2|2328.4|9638
1693465200000|2023-08-31 07:00:00|2332.3|2330.3|2333.9|2332.7|2334.9|2333.7|2328.5|2326.5|1373
1693468800000|2023-08-31 08:00:00|2334.4|2333.2|2330.4|2329.2|2334.4|2333.2|2329.6|2328.4|1114
1693472400000|2023-08-31 09:00:00|2330.9|2329.7|2330.4|2329.2|2330.9|2329.7|2327.9|2326.7|1110
1693476000000|2023-08-31 10:00:00|2330.9|2329.7|2330.4|2329.2|2332.4|2331.2|2330.4|2329.2|830
1693479600000|2023-08-31 11:00:00|2329.9|2328.7|2334.9|2333.7|2335.4|2334.2|2329.4|2328.2|967
1693483200000|2023-08-31 12:00:00|2334.4|2333.2|2336.4|2335.2|2337.4|2336.2|2333.9|2332.7|1472
1693486800000|2023-08-31 13:00:00|2336.1|2334.9|2336.9|2335.7|2336.9|2335.7|2332.9|2331.7|1366
1693490400000|2023-08-31 14:00:00|2336.6|2335.4|2330.9|2329.7|2338.4|2337.2|2330.4|2329.2|2241
1693494000000|2023-08-31 15:00:00|2331.1|2329.9|2328.4|2327.2|2331.4|2330.2|2324.4|2323.2|2451
1693497600000|2023-08-31 16:00:00|2327.9|2326.7|2323.4|2322.2|2328.9|2327.7|2321.4|2320.2|1207
1693501200000|2023-08-31 17:00:00|2322.9|2321.7|2327.4|2326.2|2327.9|2326.7|2322.6|2321.4|733
1693504800000|2023-08-31 18:00:00|2327.6|2326.4|2325.4|2324.2|2329.9|2328.7|2324.9|2323.7|592
1693508400000|2023-08-31 19:00:00|2324.9|2323.7|2329.4|2328.2|2331.9|2330.7|2324.9|2323.7|2156
1693512000000|2023-08-31 20:00:00|2329.6|2328.4|2329.2|2327.2|2330.4|2329.2|2328.9|2326.9|199
1693515600000|2023-08-31 21:00:00|2329.3|2327.3|2329.1|2327.1|2329.4|2327.4|2329|2327|3
1693519200000|2023-08-31 22:00:00|2329|2327|2330.2|2328.2|2332.1|2330.1|2328.9|2326.9|0
1693522800000|2023-08-31 23:00:00|2330.3|2328.3|2327.9|2326.7|2330.5|2328.7|2326.4|2325.2|1396
1693526400000|2023-09-01 00:00:00|2327.7|2326.9|2350.2|2349.4|2351.2|2350.4|2327.7|2326.9|12620
1693530000000|2023-09-01 01:00:00|2350.7|2349.9|2353.2|2352.4|2353.7|2352.9|2348.7|2347.9|7652
1693533600000|2023-09-01 02:00:00|2352.7|2351.9|2349.7|2348.9|2354.7|2353.9|2346.7|2345.9|4536
1693537200000|2023-09-01 03:00:00|2350.2|2349.4|2350.7|2349.9|2353.2|2352.4|2348.2|2347.4|4211
1693540800000|2023-09-01 04:00:00|2351.2|2350.4|2352.7|2351.9|2354.7|2353.9|2350.2|2349.4|4752
1693544400000|2023-09-01 05:00:00|2353.2|2352.4|2349.7|2348.9|2354.2|2353.4|2347.7|2346.9|9465
1693548000000|2023-09-01 06:00:00|2349.2|2348.4|2345.5|2343.5|2350.2|2349.4|2342.2|2340.2|4919
1693551600000|2023-09-01 07:00:00|2345.7|2343.7|2349.9|2348.7|2350.9|2349.7|2343.4|2341.4|1022
1693555200000|2023-09-01 08:00:00|2350.1|2348.9|2347.4|2346.2|2350.6|2349.4|2346.9|2345.7|836
1693558800000|2023-09-01 09:00:00|2347.9|2346.7|2346.4|2345.2|2350.4|2349.2|2346.4|2345.2|776
1693562400000|2023-09-01 10:00:00|2346.1|2344.9|2349.9|2348.7|2350.4|2349.2|2345.4|2344.2|669
1693566000000|2023-09-01 11:00:00|2349.4|2348.2|2349.4|2348.2|2351.4|2350.2|2348.9|2347.7|544
1693569600000|2023-09-01 12:00:00|2349.1|2347.9|2351.1|2349.9|2352.4|2351.2|2347.9|2346.7|1807
1693573200000|2023-09-01 13:00:00|2351.4|2350.2|2349.9|2348.7|2355.9|2354.7|2345.9|2344.7|2600
1693576800000|2023-09-01 14:00:00|2350.6|2349.4|2352.9|2351.7|2356.4|2355.2|2348.4|2347.2|2185
1693580400000|2023-09-01 15:00:00|2352.6|2351.4|2349.9|2348.7|2354.4|2353.2|2349.6|2348.4|1313
1693584000000|2023-09-01 16:00:00|2349.6|2348.4|2353.9|2352.7|2354.4|2353.2|2349.6|2348.4|853
1693587600000|2023-09-01 17:00:00|2353.4|2352.2|2354.4|2353.2|2354.9|2353.7|2352.4|2351.2|648
1693591200000|2023-09-01 18:00:00|2354.9|2353.7|2354.4|2353.2|2354.9|2353.7|2352.4|2351.2|516
1693594800000|2023-09-01 19:00:00|2354.9|2353.7|2357.9|2356.7|2357.9|2356.7|2353.9|2352.7|871
1693598400000|2023-09-01 20:00:00|2357.6|2356.4|2358.1|2356.1|2358.5|2356.5|2355.6|2354.4|262
1693778400000|2023-09-03 22:00:00|2358.9|2356.9|2357.7|2355.7|2358.9|2356.9|2357.2|2355.2|0
1693782000000|2023-09-03 23:00:00|2358|2356|2355.9|2354.7|2359.1|2357.1|2352.9|2351.7|1428
1693785600000|2023-09-04 00:00:00|2355.7|2354.9|2363.2|2362.4|2365.7|2364.9|2353.7|2352.9|12229
1693789200000|2023-09-04 01:00:00|2363.7|2362.9|2366.2|2365.4|2366.2|2365.4|2360.2|2359.4|6104
1693792800000|2023-09-04 02:00:00|2366.7|2365.9|2370.2|2369.4|2370.7|2369.9|2366.4|2365.6|3366
1693796400000|2023-09-04 03:00:00|2370.7|2369.9|2366.7|2365.9|2370.7|2369.9|2365.9|2365.1|3149
1693800000000|2023-09-04 04:00:00|2366.2|2365.4|2367.2|2366.4|2368.2|2367.4|2365.7|2364.9|3072
1693803600000|2023-09-04 05:00:00|2366.9|2366.1|2373.4|2372.6|2374.2|2373.4|2366.4|2365.6|7314
1693807200000|2023-09-04 06:00:00|2373.7|2372.9|2379.6|2377.6|2379.6|2377.6|2373.7|2372.9|3521
1693810800000|2023-09-04 07:00:00|2379.4|2377.4|2381.9|2380.7|2382.4|2381.2|2379.1|2377.1|1348
1693814400000|2023-09-04 08:00:00|2382.1|2380.9|2382.4|2381.2|2383.4|2382.2|2380.9|2379.7|854
1693818000000|2023-09-04 09:00:00|2381.9|2380.7|2382.9|2381.7|2384.4|2383.2|2381.9|2380.7|1052
1693821600000|2023-09-04 10:00:00|2383.4|2382.2|2381.4|2380.2|2384.4|2383.2|2380.9|2379.7|531
1693825200000|2023-09-04 11:00:00|2381.9|2380.7|2380.9|2379.7|2382.4|2381.2|2380.4|2379.2|298
1693828800000|2023-09-04 12:00:00|2380.6|2379.4|2380.4|2379.2|2380.9|2379.7|2378.9|2377.7|987
1693832400000|2023-09-04 13:00:00|2380.1|2378.9|2378.4|2377.2|2380.4|2379.2|2377.9|2376.7|321
1693836000000|2023-09-04 14:00:00|2377.9|2376.7|2372.4|2371.2|2378.4|2377.2|2372.4|2371.2|1058
1693839600000|2023-09-04 15:00:00|2371.9|2370.7|2372.6|2371.4|2373.9|2372.7|2371.9|2370.7|526
1693843200000|2023-09-04 16:00:00|2372.9|2371.7|2372.6|2371.4|2373.9|2372.7|2372.4|2371.2|323
1693846800000|2023-09-04 17:00:00|2372.9|2371.7|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|63
1693850400000|2023-09-04 18:00:00|2372.9|2371.7|2372.4|2371.2|2372.9|2371.7|2372.4|2371.2|15
1693854000000|2023-09-04 19:00:00|2372.9|2371.7|2372.9|2371.7|2372.9|2371.7|2372.4|2371.2|27
1693857600000|2023-09-04 20:00:00|2373.4|2372.2|2373.3|2371.3|2374.2|2372.2|2372.4|2371.2|118
1693861200000|2023-09-04 21:00:00|2373.7|2371.7|2373.3|2371.3|2373.7|2371.7|2373.3|2371.3|3
1693864800000|2023-09-04 22:00:00|2373.7|2371.7|2375.2|2373.2|2376.8|2374.8|2373.3|2371.3|0
1693868400000|2023-09-04 23:00:00|2375|2373|2374.9|2373.7|2377.6|2375.9|2373.5|2371.5|999
1693872000000|2023-09-05 00:00:00|2374.7|2373.9|2363.7|2362.9|2380.7|2379.9|2363.7|2362.9|7198
1693875600000|2023-09-05 01:00:00|2364.2|2363.4|2364.7|2363.9|2368.2|2367.4|2362.2|2361.4|4442
1693879200000|2023-09-05 02:00:00|2364.2|2363.4|2367.2|2366.4|2367.7|2366.9|2362.9|2362.1|3527
1693882800000|2023-09-05 03:00:00|2367.7|2366.9|2365.2|2364.4|2369.2|2368.4|2365.2|2364.4|5185
1693886400000|2023-09-05 04:00:00|2364.7|2363.9|2369.7|2368.9|2370.7|2369.9|2364.7|2363.9|4662
1693890000000|2023-09-05 05:00:00|2370.2|2369.4|2375.7|2374.9|2376.7|2375.9|2369.2|2368.4|10315
1693893600000|2023-09-05 06:00:00|2376.2|2375.4|2374.6|2372.6|2378.7|2377.9|2373.9|2371.9|4435
1693897200000|2023-09-05 07:00:00|2374.3|2372.3|2370.4|2369.2|2374.5|2372.5|2370.4|2369.2|769
1693900800000|2023-09-05 08:00:00|2370.1|2368.9|2371.9|2370.7|2372.9|2371.7|2366.9|2365.7|825
1693904400000|2023-09-05 09:00:00|2372.1|2370.9|2376.4|2375.2|2376.4|2375.2|2370.9|2369.7|645
1693908000000|2023-09-05 10:00:00|2376.1|2374.9|2377.9|2376.7|2379.9|2378.7|2375.9|2374.7|500
1693911600000|2023-09-05 11:00:00|2378.4|2377.2|2380.4|2379.2|2381.4|2380.2|2376.9|2375.7|483
1693915200000|2023-09-05 12:00:00|2380.1|2378.9|2382.4|2381.2|2382.4|2381.2|2377.9|2376.7|764
1693918800000|2023-09-05 13:00:00|2382.1|2380.9|2382.1|2380.9|2383.9|2382.7|2380.4|2379.2|1293
1693922400000|2023-09-05 14:00:00|2382.4|2381.2|2382.6|2381.4|2384.4|2383.2|2378.9|2377.7|1423
1693926000000|2023-09-05 15:00:00|2382.9|2381.7|2385.4|2384.2|2385.6|2384.4|2382.4|2381.2|545
1693929600000|2023-09-05 16:00:00|2385.1|2383.9|2385.4|2384.2|2386.4|2385.2|2384.9|2383.7|204
1693933200000|2023-09-05 17:00:00|2384.9|2383.7|2385.9|2384.7|2386.4|2385.2|2384.1|2382.9|401
1693936800000|2023-09-05 18:00:00|2386.4|2385.2|2386.9|2385.7|2387.4|2386.2|2384.9|2383.7|240
1693940400000|2023-09-05 19:00:00|2386.4|2385.2|2382.9|2381.7|2386.6|2385.4|2382.9|2381.7|545
1693944000000|2023-09-05 20:00:00|2383.1|2381.9|2380.9|2378.9|2383.1|2381.9|2380.1|2378.1|279
1693947600000|2023-09-05 21:00:00|2380.8|2378.8|2380.7|2378.7|2381|2379|2380.6|2378.6|2
1693951200000|2023-09-05 22:00:00|2380.5|2378.5|2381.5|2379.5|2381.8|2379.8|2380.4|2378.4|0
1693954800000|2023-09-05 23:00:00|2381.7|2379.7|2383.9|2382.7|2383.9|2382.7|2378.9|2377.1|701
1693958400000|2023-09-06 00:00:00|2383.7|2382.9|2394.7|2393.9|2394.7|2393.9|2383.7|2382.9|5171
1693962000000|2023-09-06 01:00:00|2394.9|2394.1|2386.7|2385.9|2397.2|2396.4|2384.2|2383.4|2880
1693965600000|2023-09-06 02:00:00|2387.2|2386.4|2393.6|2392.8|2394.7|2393.9|2386.7|2385.9|1877
1693969200000|2023-09-06 03:00:00|2393.1|2392.3|2396.6|2395.8|2397.6|2396.8|2391.6|2390.8|3237
1693972800000|2023-09-06 04:00:00|2396.1|2395.3|2388.6|2387.8|2397.1|2396.3|2388.6|2387.8|3288
1693976400000|2023-09-06 05:00:00|2389.1|2388.3|2394.6|2393.8|2395.1|2394.3|2386.6|2385.8|5146
1693980000000|2023-09-06 06:00:00|2395.1|2394.3|2392.2|2390.2|2395.6|2394.8|2391.1|2389.1|4088
1693983600000|2023-09-06 07:00:00|2392.1|2390.1|2393.3|2392.1|2396.8|2395.6|2387.7|2385.7|1291
1693987200000|2023-09-06 08:00:00|2392.8|2391.6|2398.3|2397.1|2398.3|2397.1|2392.8|2391.6|2277
1693990800000|2023-09-06 09:00:00|2397.8|2396.6|2395.3|2394.1|2399.3|2398.1|2394.8|2393.6|2381
1693994400000|2023-09-06 10:00:00|2394.8|2393.6|2391.8|2390.6|2395.3|2394.1|2391.3|2390.1|2103
1693998000000|2023-09-06 11:00:00|2392.3|2391.1|2392.8|2391.6|2392.8|2391.6|2389.3|2388.1|1330
1694001600000|2023-09-06 12:00:00|2392.3|2391.1|2390.3|2389.1|2392.3|2391.1|2388.8|2387.6|1457
1694005200000|2023-09-06 13:00:00|2389.8|2388.6|2389.8|2388.6|2390.8|2389.6|2386.8|2385.6|1980
1694008800000|2023-09-06 14:00:00|2389.3|2388.1|2386.3|2385.1|2392.3|2391.1|2386.3|2385.1|2086
1694012400000|2023-09-06 15:00:00|2386|2384.8|2385.3|2384.1|2388.3|2387.1|2384.8|2383.6|1136
1694016000000|2023-09-06 16:00:00|2385.5|2384.3|2380.3|2379.1|2385.8|2384.6|2379.8|2378.6|652
1694019600000|2023-09-06 17:00:00|2380|2378.8|2383.3|2382.1|2384.3|2383.1|2379.8|2378.6|259
1694023200000|2023-09-06 18:00:00|2383.5|2382.3|2385.3|2384.1|2386.3|2385.1|2382.8|2381.6|353
1694026800000|2023-09-06 19:00:00|2384.8|2383.6|2386.8|2385.6|2387.3|2386.1|2383.3|2382.1|438
1694030400000|2023-09-06 20:00:00|2386.3|2385.1|2387.9|2385.9|2387.9|2385.9|2382.3|2381.1|533
1694034000000|2023-09-06 21:00:00|2387.8|2385.8|2387.8|2385.8|2387.9|2385.9|2387.4|2385.4|1
1694037600000|2023-09-06 22:00:00|2388|2386|2386.2|2384.2|2388.2|2386.2|2385.8|2383.8|0
1694041200000|2023-09-06 23:00:00|2386|2384|2387.3|2386.1|2389.3|2387.3|2384.8|2383.1|1023
1694044800000|2023-09-07 00:00:00|2387.1|2386.3|2394.6|2393.8|2398.1|2397.3|2385.6|2384.8|9427
1694048400000|2023-09-07 01:00:00|2394.1|2393.3|2392.2|2391.4|2398.6|2397.8|2387.2|2386.4|5986
1694052000000|2023-09-07 02:00:00|2392.7|2391.9|2391.7|2390.9|2395.2|2394.4|2391.2|2390.4|3148
1694055600000|2023-09-07 03:00:00|2392.2|2391.4|2391.7|2390.9|2396.7|2395.9|2391.7|2390.9|3114
1694059200000|2023-09-07 04:00:00|2391.9|2391.1|2384.2|2383.4|2392.7|2391.9|2383.2|2382.4|4296
1694062800000|2023-09-07 05:00:00|2384.7|2383.9|2385.7|2384.9|2387.9|2387.1|2383.2|2382.4|7626
1694066400000|2023-09-07 06:00:00|2385.2|2384.4|2384.4|2382.4|2386.2|2385.4|2382.3|2380.3|3872
1694070000000|2023-09-07 07:00:00|2384.2|2382.2|2386.9|2385.7|2387.4|2386.2|2381.2|2379.2|1360
1694073600000|2023-09-07 08:00:00|2386.4|2385.2|2388.4|2387.2|2388.4|2387.2|2384.4|2383.2|1967
1694077200000|2023-09-07 09:00:00|2388.9|2387.7|2388.9|2387.7|2391.1|2389.9|2387.9|2386.7|1541
1694080800000|2023-09-07 10:00:00|2389.4|2388.2|2387.9|2386.7|2390.4|2389.2|2387.4|2386.2|859
1694084400000|2023-09-07 11:00:00|2388.4|2387.2|2384.4|2383.2|2388.4|2387.2|2383.9|2382.7|894
1694088000000|2023-09-07 12:00:00|2384.1|2382.9|2380.4|2379.2|2384.9|2383.7|2379.9|2378.7|1309
1694091600000|2023-09-07 13:00:00|2379.9|2378.7|2380.9|2379.7|2383.9|2382.7|2379.4|2378.2|2723
1694095200000|2023-09-07 14:00:00|2381.4|2380.2|2378.9|2377.7|2381.4|2380.2|2374.9|2373.7|1717
1694098800000|2023-09-07 15:00:00|2379.4|2378.2|2378.9|2377.7|2381.9|2380.7|2378.4|2377.2|1041
1694102400000|2023-09-07 16:00:00|2378.4|2377.2|2378.9|2377.7|2381.9|2380.7|2378.4|2377.2|620
1694106000000|2023-09-07 17:00:00|2379.4|2378.2|2380.9|2379.7|2381.1|2379.9|2378.4|2377.2|430
1694109600000|2023-09-07 18:00:00|2381.1|2379.9|2380.9|2379.7|2381.4|2380.2|2378.4|2377.2|417
1694113200000|2023-09-07 19:00:00|2380.6|2379.4|2382.4|2381.2|2382.9|2381.7|2379.4|2378.2|881
1694116800000|2023-09-07 20:00:00|2381.9|2380.7|2384.4|2382.4|2384.5|2382.7|2381.9|2380.7|294
1694120400000|2023-09-07 21:00:00|2384.3|2382.3|2384.6|2382.6|2384.8|2382.8|2384.3|2382.3|4
1694124000000|2023-09-07 22:00:00|2384.7|2382.7|2384.7|2382.7|2384.8|2382.8|2383.8|2381.8|0
1694127600000|2023-09-07 23:00:00|2385.6|2383.6|2379.9|2378.7|2388.4|2387.2|2379.9|2378.7|1718
1694131200000|2023-09-08 00:00:00|2379.7|2378.9|2369.7|2368.9|2383.7|2382.9|2360.7|2359.9|15455
1694134800000|2023-09-08 01:00:00|2370.2|2369.4|2369.2|2368.4|2374.7|2373.9|2365.7|2364.9|6383
1694138400000|2023-09-08 02:00:00|2369.4|2368.6|2365.7|2364.9|2369.7|2368.9|2365.2|2364.4|2793
1694142000000|2023-09-08 03:00:00|2366.2|2365.4|2360.7|2359.9|2367.4|2366.6|2360.7|2359.9|4618
1694145600000|2023-09-08 04:00:00|2360.4|2359.6|2356.7|2355.9|2362.7|2361.9|2356.7|2355.9|5694
1694149200000|2023-09-08 05:00:00|2356.2|2355.4|2359.2|2358.4|2362.7|2361.9|2355.7|2354.9|8607
1694152800000|2023-09-08 06:00:00|2359.7|2358.9|2363.1|2361.1|2363.6|2361.6|2359.2|2358.4|4374
1694156400000|2023-09-08 07:00:00|2363.2|2361.2|2362.4|2361.2|2365.1|2363.1|2360.9|2359.6|1442
1694160000000|2023-09-08 08:00:00|2362.9|2361.7|2356.4|2355.2|2364.4|2363.2|2355.9|2354.7|2451
1694163600000|2023-09-08 09:00:00|2355.9|2354.7|2354.4|2353.2|2357.4|2356.2|2352.6|2351.4|1548
1694167200000|2023-09-08 10:00:00|2354.1|2352.9|2358.4|2357.2|2358.4|2357.2|2353.4|2352.2|1147
1694170800000|2023-09-08 11:00:00|2358.6|2357.4|2358.4|2357.2|2358.9|2357.7|2355.9|2354.7|755
1694174400000|2023-09-08 12:00:00|2358.6|2357.4|2361.9|2360.7|2362.9|2361.7|2358.4|2357.2|821
1694178000000|2023-09-08 13:00:00|2361.4|2360.2|2363.9|2362.7|2365.4|2364.2|2361.4|2360.2|2340
1694181600000|2023-09-08 14:00:00|2364.4|2363.2|2366.4|2365.2|2369.4|2368.2|2363.9|2362.7|2266
1694185200000|2023-09-08 15:00:00|2365.9|2364.7|2367.4|2366.2|2370.9|2369.7|2365.9|2364.7|1190
1694188800000|2023-09-08 16:00:00|2366.9|2365.7|2367.9|2366.7|2370.4|2369.2|2366.4|2365.2|521
1694192400000|2023-09-08 17:00:00|2367.6|2366.4|2367.9|2366.7|2368.4|2367.2|2366.4|2365.2|298
1694196000000|2023-09-08 18:00:00|2368.4|2367.2|2365.9|2364.7|2368.9|2367.7|2364.4|2363.2|282
1694199600000|2023-09-08 19:00:00|2365.6|2364.4|2367.4|2366.2|2367.9|2366.7|2364.4|2363.2|281
1694203200000|2023-09-08 20:00:00|2367.9|2366.7|2367|2365|2368.9|2367.7|2366.9|2365|369
1694383200000|2023-09-10 22:00:00|2358.3|2356.3|2357.7|2355.7|2360.3|2358.3|2349.2|2347.2|0
1694386800000|2023-09-10 23:00:00|2356.2|2354.2|2368.9|2367.7|2368.9|2367.7|2355.5|2353.5|1920
1694390400000|2023-09-11 00:00:00|2368.7|2367.9|2362.7|2361.9|2376.7|2375.9|2360.2|2359.4|10909
1694394000000|2023-09-11 01:00:00|2363.2|2362.4|2363.7|2362.9|2366.2|2365.4|2354.7|2353.9|7026
1694397600000|2023-09-11 02:00:00|2364.2|2363.4|2360.7|2359.9|2365.7|2364.9|2358.4|2357.6|3021
1694401200000|2023-09-11 03:00:00|2360.2|2359.4|2357.7|2356.9|2362.2|2361.4|2356.2|2355.4|3690
1694404800000|2023-09-11 04:00:00|2357.4|2356.6|2358.7|2357.9|2359.7|2358.9|2354.7|2353.9|3962
1694408400000|2023-09-11 05:00:00|2359.2|2358.4|2361.7|2360.9|2362.2|2361.4|2355.2|2354.4|8658
1694412000000|2023-09-11 06:00:00|2362.2|2361.4|2363.2|2361.2|2364.9|2362.9|2359.7|2358.9|5806
1694415600000|2023-09-11 07:00:00|2362.9|2360.9|2367.1|2365.9|2367.9|2366.7|2362.8|2360.8|1548
1694419200000|2023-09-11 08:00:00|2367.4|2366.2|2363.4|2362.2|2367.9|2366.7|2362.4|2361.2|1492
1694422800000|2023-09-11 09:00:00|2363.9|2362.7|2367.9|2366.7|2367.9|2366.7|2363.4|2362.2|929
1694426400000|2023-09-11 10:00:00|2367.6|2366.4|2369.4|2368.2|2370.1|2368.9|2366.9|2365.7|1341
1694430000000|2023-09-11 11:00:00|2368.9|2367.7|2365.4|2364.2|2369.9|2368.7|2364.9|2363.7|434
1694433600000|2023-09-11 12:00:00|2364.9|2363.7|2365.6|2364.4|2367.4|2366.2|2364.4|2363.2|766
1694437200000|2023-09-11 13:00:00|2365.9|2364.7|2364.4|2363.2|2369.4|2368.2|2363.9|2362.7|750
1694440800000|2023-09-11 14:00:00|2363.9|2362.7|2370.9|2369.7|2371.9|2370.7|2362.9|2361.7|1461
1694444400000|2023-09-11 15:00:00|2370.4|2369.2|2370.4|2369.2|2371.4|2370.2|2368.4|2367.2|777
1694448000000|2023-09-11 16:00:00|2370.1|2368.9|2372.4|2371.2|2372.4|2371.2|2368.9|2367.7|548
1694451600000|2023-09-11 17:00:00|2371.9|2370.7|2374.9|2373.7|2376.4|2375.2|2371.4|2370.2|1260
1694455200000|2023-09-11 18:00:00|2374.4|2373.2|2373.4|2372.2|2374.6|2373.4|2372.9|2371.7|421
1694458800000|2023-09-11 19:00:00|2373.1|2371.9|2374.4|2373.2|2374.4|2373.2|2372.4|2371.2|763
1694462400000|2023-09-11 20:00:00|2374.1|2372.9|2374.9|2372.9|2375.5|2373.7|2373.9|2372.7|135
1694466000000|2023-09-11 21:00:00|2375|2373|2374.5|2372.5|2375|2373|2374.4|2372.4|7
1694469600000|2023-09-11 22:00:00|2374.2|2372.2|2373.6|2371.6|2374.8|2372.8|2373.1|2371.1|0
1694473200000|2023-09-11 23:00:00|2373.5|2371.5|2374.6|2373.4|2376.3|2374.7|2372.8|2370.8|741
1694476800000|2023-09-12 00:00:00|2374.4|2373.6|2369.7|2368.9|2381.7|2380.9|2369.2|2368.4|9930
1694480400000|2023-09-12 01:00:00|2370.2|2369.4|2363.9|2363.1|2370.7|2369.9|2361.9|2361.1|4609
1694484000000|2023-09-12 02:00:00|2363.7|2362.9|2374.7|2373.9|2375.2|2374.4|2363.2|2362.4|2776
1694487600000|2023-09-12 03:00:00|2374.2|2373.4|2375.7|2374.9|2376.7|2375.9|2371.7|2370.9|3182
1694491200000|2023-09-12 04:00:00|2375.2|2374.4|2375.7|2374.9|2377.2|2376.4|2371.7|2370.9|3268
1694494800000|2023-09-12 05:00:00|2375.2|2374.4|2382.2|2381.4|2382.2|2381.4|2372.2|2371.4|5941
1694498400000|2023-09-12 06:00:00|2381.7|2380.9|2384.6|2382.6|2385.4|2383.4|2381.2|2380.4|3797
1694502000000|2023-09-12 07:00:00|2384.8|2382.8|2380.9|2379.7|2385.3|2383.3|2379.1|2377.9|1108
1694505600000|2023-09-12 08:00:00|2380.4|2379.2|2377.9|2376.7|2381.4|2380.2|2376.9|2375.7|741
1694509200000|2023-09-12 09:00:00|2377.6|2376.4|2378.9|2377.7|2379.4|2378.2|2377.4|2376.2|501
1694512800000|2023-09-12 10:00:00|2379.1|2377.9|2380.9|2379.7|2381.4|2380.2|2378.9|2377.7|473
1694516400000|2023-09-12 11:00:00|2380.6|2379.4|2377.4|2376.2|2381.4|2380.2|2376.9|2375.7|571
1694520000000|2023-09-12 12:00:00|2377.1|2375.9|2381.9|2380.7|2382.9|2381.7|2376.9|2375.7|578
1694523600000|2023-09-12 13:00:00|2381.6|2380.4|2384.4|2383.2|2385.4|2384.2|2378.4|2377.2|1148
1694527200000|2023-09-12 14:00:00|2383.9|2382.7|2381.9|2380.7|2384.9|2383.7|2380.9|2379.7|1053
1694530800000|2023-09-12 15:00:00|2381.4|2380.2|2383.4|2382.2|2383.9|2382.7|2381.4|2380.2|709
1694534400000|2023-09-12 16:00:00|2383.9|2382.7|2384.9|2383.7|2385.4|2384.2|2382.9|2381.7|328
1694538000000|2023-09-12 17:00:00|2385.4|2384.2|2385.9|2384.7|2389.9|2388.7|2384.9|2383.7|1206
1694541600000|2023-09-12 18:00:00|2385.4|2384.2|2384.9|2383.7|2386.9|2385.7|2384.6|2383.4|539
1694545200000|2023-09-12 19:00:00|2384.4|2383.2|2383.1|2381.9|2385.4|2384.2|2382.6|2381.4|930
1694548800000|2023-09-12 20:00:00|2382.9|2381.7|2382.5|2380.5|2383.4|2382.2|2381.9|2380.3|150
1694552400000|2023-09-12 21:00:00|2382.6|2380.6|2382.1|2380.1|2382.6|2380.6|2382|2380|4
1694556000000|2023-09-12 22:00:00|2382.4|2380.4|2382.7|2380.7|2383.1|2381.1|2381.7|2379.7|0
1694559600000|2023-09-12 23:00:00|2382.8|2380.8|2382.4|2381.2|2384.9|2383.7|2379.6|2378.3|1139
1694563200000|2023-09-13 00:00:00|2382.2|2381.4|2387.2|2386.4|2388.7|2387.9|2376.7|2375.9|8402
1694566800000|2023-09-13 01:00:00|2386.7|2385.9|2378.7|2377.9|2387.2|2386.4|2376.2|2375.4|4816
1694570400000|2023-09-13 02:00:00|2378.2|2377.4|2377.7|2376.9|2382.2|2381.4|2375.2|2374.4|2626
1694574000000|2023-09-13 03:00:00|2377.2|2376.4|2375.7|2374.9|2378.7|2377.9|2373.7|2372.9|2177
1694577600000|2023-09-13 04:00:00|2375.9|2375.1|2387.2|2386.4|2388.2|2387.4|2374.2|2373.4|4679
1694581200000|2023-09-13 05:00:00|2387.7|2386.9|2380.7|2379.9|2388.2|2387.4|2377.9|2377.1|9346
1694584800000|2023-09-13 06:00:00|2381.2|2380.4|2381|2379|2381.2|2380.4|2375.7|2374.9|5258
1694588400000|2023-09-13 07:00:00|2381.1|2379.1|2379.1|2377.9|2382.4|2381.2|2378.6|2377.3|937
1694592000000|2023-09-13 08:00:00|2378.9|2377.7|2376.9|2375.7|2380.9|2379.7|2375.9|2374.7|742
1694595600000|2023-09-13 09:00:00|2376.6|2375.4|2378.9|2377.7|2379.1|2377.9|2376.4|2375.2|459
1694599200000|2023-09-13 10:00:00|2378.6|2377.4|2378.4|2377.2|2378.6|2377.4|2375.4|2374.2|461
1694602800000|2023-09-13 11:00:00|2378.9|2377.7|2380.9|2379.7|2381.4|2380.2|2375.9|2374.7|539
1694606400000|2023-09-13 12:00:00|2380.4|2379.2|2383.9|2382.7|2385.9|2384.7|2376.4|2375.2|1347
1694610000000|2023-09-13 13:00:00|2383.6|2382.4|2389.9|2388.7|2389.9|2388.7|2380.9|2379.7|1845
1694613600000|2023-09-13 14:00:00|2389.4|2388.2|2388.4|2387.2|2390.4|2389.2|2383.4|2382.2|1814
1694617200000|2023-09-13 15:00:00|2388.9|2387.7|2388.9|2387.7|2389.9|2388.7|2386.4|2385.2|781
1694620800000|2023-09-13 16:00:00|2388.4|2387.2|2387.4|2386.2|2388.9|2387.7|2385.9|2384.7|437
1694624400000|2023-09-13 17:00:00|2387.6|2386.4|2386.9|2385.7|2387.9|2386.7|2386.4|2385.2|293
1694628000000|2023-09-13 18:00:00|2387.1|2385.9|2384.4|2383.2|2387.4|2386.2|2382.4|2381.2|404
1694631600000|2023-09-13 19:00:00|2383.9|2382.7|2386.9|2385.7|2386.9|2385.7|2382.4|2381.2|813
1694635200000|2023-09-13 20:00:00|2386.6|2385.4|2388.4|2386.4|2388.6|2386.6|2386.4|2385.2|155
1694638800000|2023-09-13 21:00:00|2388.3|2386.3|2388|2386|2388.5|2386.5|2388|2386|5
1694642400000|2023-09-13 22:00:00|2388.2|2386.2|2387|2385|2388.5|2386.5|2386.6|2384.6|0
1694646000000|2023-09-13 23:00:00|2386.9|2384.9|2391.4|2390.2|2394.9|2393.7|2386.4|2384.4|1864
1694649600000|2023-09-14 00:00:00|2391.2|2390.4|2391.2|2390.4|2395.4|2394.6|2386.7|2385.9|8105
1694653200000|2023-09-14 01:00:00|2391.7|2390.9|2396.7|2395.9|2398.7|2397.9|2390.2|2389.4|4681
1694656800000|2023-09-14 02:00:00|2396.2|2395.4|2399.7|2398.9|2401.2|2400.4|2394.2|2393.4|3700
1694660400000|2023-09-14 03:00:00|2400.2|2399.4|2401.7|2400.9|2402.7|2401.9|2398.9|2398.1|4435
1694664000000|2023-09-14 04:00:00|2402.2|2401.4|2408.7|2407.9|2409.2|2408.4|2401.7|2400.9|5442
1694667600000|2023-09-14 05:00:00|2408.2|2407.4|2407.7|2406.9|2412.7|2411.9|2407.4|2406.6|8947
1694671200000|2023-09-14 06:00:00|2408.7|2407.9|2405.9|2403.9|2408.7|2407.9|2405.7|2403.7|5042
1694674800000|2023-09-14 07:00:00|2406|2404|2407.4|2406.2|2409.4|2408.2|2404.9|2402.9|832
1694678400000|2023-09-14 08:00:00|2407.1|2405.9|2408.4|2407.2|2409.4|2408.2|2404.9|2403.7|760
1694682000000|2023-09-14 09:00:00|2407.9|2406.7|2410.4|2409.2|2412.4|2411.2|2407.4|2406.2|608
1694685600000|2023-09-14 10:00:00|2410.6|2409.4|2415.9|2414.7|2416.4|2415.2|2410.4|2409.2|1010
1694689200000|2023-09-14 11:00:00|2416.4|2415.2|2411.6|2410.4|2416.9|2415.7|2411.4|2410.2|722
1694692800000|2023-09-14 12:00:00|2411.4|2410.2|2418.4|2417.2|2418.9|2417.7|2411.4|2410.2|1281
1694696400000|2023-09-14 13:00:00|2418.6|2417.4|2416.4|2415.2|2420.1|2418.9|2412.4|2411.2|2342
1694700000000|2023-09-14 14:00:00|2415.9|2414.7|2420.4|2419.2|2420.9|2419.7|2413.4|2412.2|1537
1694703600000|2023-09-14 15:00:00|2420.6|2419.4|2421.9|2420.7|2421.9|2420.7|2418.4|2417.2|1069
1694707200000|2023-09-14 16:00:00|2422.1|2420.9|2423.4|2422.2|2423.9|2422.7|2419.9|2418.7|716
1694710800000|2023-09-14 17:00:00|2422.9|2421.7|2423.4|2422.2|2424.4|2423.2|2422.4|2421.2|528
1694714400000|2023-09-14 18:00:00|2422.9|2421.7|2424.9|2423.7|2424.9|2423.7|2421.9|2420.7|520
1694718000000|2023-09-14 19:00:00|2424.4|2423.2|2423.9|2422.7|2425.9|2424.7|2423.4|2422.2|1028
1694721600000|2023-09-14 20:00:00|2424.4|2423.2|2424.8|2422.8|2425.5|2424.2|2424.1|2422.6|112
1694725200000|2023-09-14 21:00:00|2424.9|2422.9|2424.7|2422.7|2425|2423|2424.6|2422.6|7
1694728800000|2023-09-14 22:00:00|2424.4|2422.4|2424.4|2422.4|2425|2423|2422.9|2420.9|0
1694732400000|2023-09-14 23:00:00|2424.2|2422.2|2424.4|2423.2|2428.3|2426.9|2423.9|2422.1|1196
1694736000000|2023-09-15 00:00:00|2424.2|2423.4|2432.7|2431.9|2432.7|2431.9|2422.2|2421.4|8927
1694739600000|2023-09-15 01:00:00|2432.2|2431.4|2434.2|2433.4|2434.7|2433.9|2427.2|2426.4|5743
1694743200000|2023-09-15 02:00:00|2434.7|2433.9|2438.7|2437.9|2439.7|2438.9|2434.7|2433.9|4649
1694746800000|2023-09-15 03:00:00|2438.4|2437.6|2439.7|2438.9|2440.2|2439.4|2436.2|2435.4|4750
1694750400000|2023-09-15 04:00:00|2439.4|2438.6|2439.7|2438.9|2440.2|2439.4|2433.7|2432.9|5784
1694754000000|2023-09-15 05:00:00|2439.2|2438.4|2432.2|2431.4|2440.2|2439.4|2425.7|2424.9|17726
1694757600000|2023-09-15 06:00:00|2432|2431.2|2429.8|2427.8|2433|2432.2|2424.5|2423.7|8914
1694761200000|2023-09-15 07:00:00|2429.5|2427.5|2431.7|2430.5|2431.7|2430.5|2423.2|2422|2480
1694764800000|2023-09-15 08:00:00|2431.5|2430.3|2430.2|2429|2432.5|2431.3|2429.2|2428|1606
1694768400000|2023-09-15 09:00:00|2430.5|2429.3|2432.7|2431.5|2433.2|2432|2430.2|2429|1211
1694772000000|2023-09-15 10:00:00|2432.5|2431.3|2434.5|2433.3|2434.7|2433.5|2431.2|2430|732
1694775600000|2023-09-15 11:00:00|2434.2|2433|2431.7|2430.5|2435.2|2434|2431.7|2430.5|947
1694779200000|2023-09-15 12:00:00|2432.2|2431|2426.2|2425|2433.2|2432|2426.2|2425|560
1694782800000|2023-09-15 13:00:00|2426.5|2425.3|2425.2|2424|2428.2|2427|2423.7|2422.5|1962
1694786400000|2023-09-15 14:00:00|2425.5|2424.3|2422.2|2421|2428.2|2427|2422.2|2421|2199
1694790000000|2023-09-15 15:00:00|2422.7|2421.5|2423.7|2422.5|2424.7|2423.5|2421.2|2420|1962
1694793600000|2023-09-15 16:00:00|2424|2422.8|2421.2|2420|2424.2|2423|2421.2|2420|1498
1694797200000|2023-09-15 17:00:00|2421|2419.8|2419.7|2418.5|2421|2419.8|2414.7|2413.5|1164
1694800800000|2023-09-15 18:00:00|2419.2|2418|2420.2|2419|2420.2|2419|2416.7|2415.5|773
1694804400000|2023-09-15 19:00:00|2419.7|2418.5|2416.7|2415.5|2419.7|2418.5|2415.2|2414|1069
1694808000000|2023-09-15 20:00:00|2417.2|2416|2418.3|2416.3|2418.4|2417|2416.2|2415|308
1694988000000|2023-09-17 22:00:00|2418.8|2416.8|2420.1|2418.1|2420.1|2418.1|2418.8|2416.8|0
1694991600000|2023-09-17 23:00:00|2420|2418|2420.7|2419.5|2421.2|2420|2417.2|2415.8|537
1694995200000|2023-09-18 00:00:00|2420.5|2419.7|2414.5|2413.7|2422|2421.2|2414.5|2413.7|1623
1694998800000|2023-09-18 01:00:00|2415|2414.2|2410|2409.2|2415.5|2414.7|2409|2408.2|1017
1695002400000|2023-09-18 02:00:00|2409.8|2409|2414|2413.2|2414.5|2413.7|2409.5|2408.7|882
1695006000000|2023-09-18 03:00:00|2414.5|2413.7|2416|2415.2|2416.5|2415.7|2414.5|2413.7|249
1695009600000|2023-09-18 04:00:00|2416.5|2415.7|2413.5|2412.7|2416.5|2415.7|2413.5|2412.7|311
1695013200000|2023-09-18 05:00:00|2414|2413.2|2415|2414.2|2415.5|2414.7|2413|2412.2|298
1695016800000|2023-09-18 06:00:00|2414.5|2413.7|2414.1|2412.1|2416.4|2414.7|2413|2411|158
1695020400000|2023-09-18 07:00:00|2414|2412|2414.2|2413|2415.7|2414.5|2412|2410|369
1695024000000|2023-09-18 08:00:00|2414|2412.8|2410.7|2409.5|2414.2|2413|2410.7|2409.5|363
1695027600000|2023-09-18 09:00:00|2410.5|2409.3|2411.7|2410.5|2412.2|2411|2409.2|2408|454
1695031200000|2023-09-18 10:00:00|2411.5|2410.3|2416.2|2415|2416.2|2415|2411.2|2410|764
1695034800000|2023-09-18 11:00:00|2416|2414.8|2412|2410.8|2416.2|2415|2409.7|2408.5|827
1695038400000|2023-09-18 12:00:00|2411.7|2410.5|2413.5|2412.3|2414.2|2413|2411.7|2410.5|317
1695042000000|2023-09-18 13:00:00|2413.7|2412.5|2410.2|2409|2414.2|2413|2407.7|2406.5|726
1695045600000|2023-09-18 14:00:00|2410|2408.8|2409.7|2408.5|2413.2|2412|2407.2|2406|826
1695049200000|2023-09-18 15:00:00|2409.5|2408.3|2415.7|2414.5|2416.2|2415|2408.2|2407|642
1695052800000|2023-09-18 16:00:00|2416.2|2415|2416.7|2415.5|2417.7|2416.5|2414.2|2413|452
1695056400000|2023-09-18 17:00:00|2417.2|2416|2416.7|2415.5|2418.2|2417|2415.7|2414.5|280
1695060000000|2023-09-18 18:00:00|2417|2415.8|2416.7|2415.5|2418.7|2417.5|2415.7|2414.5|376
1695063600000|2023-09-18 19:00:00|2416.5|2415.3|2419.2|2418|2419.2|2418|2415.2|2414|450
1695067200000|2023-09-18 20:00:00|2419.5|2418.3|2420|2418|2421|2419.8|2419.2|2417.8|286
1695070800000|2023-09-18 21:00:00|2419.9|2417.9|2420|2418|2420.1|2418.1|2419.7|2417.7|5
1695074400000|2023-09-18 22:00:00|2420.3|2418.3|2421.1|2419.1|2421.2|2419.2|2419.2|2417.2|0
1695078000000|2023-09-18 23:00:00|2420.9|2418.9|2419.2|2418|2421.2|2419.2|2413.7|2412.5|1810
1695081600000|2023-09-19 00:00:00|2419|2418.2|2429|2428.2|2433|2432.2|2417|2416.2|12870
1695085200000|2023-09-19 01:00:00|2429.5|2428.7|2419.5|2418.7|2432|2431.2|2418|2417.2|7166
1695088800000|2023-09-19 02:00:00|2420|2419.2|2419.5|2418.7|2421|2420.2|2415.5|2414.7|4548
1695092400000|2023-09-19 03:00:00|2419.3|2418.5|2422|2421.2|2423.5|2422.7|2419|2418.2|4559
1695096000000|2023-09-19 04:00:00|2421.8|2421|2421.5|2420.7|2423|2422.2|2420|2419.2|3558
1695099600000|2023-09-19 05:00:00|2421|2420.2|2432.5|2431.7|2432.5|2431.7|2419.5|2418.7|12368
1695103200000|2023-09-19 06:00:00|2432|2431.2|2436.2|2434.2|2436.5|2434.5|2431|2430.2|5289
1695106800000|2023-09-19 07:00:00|2436.1|2434.1|2437.7|2436.5|2438.6|2437|2435.1|2433.1|1862
1695110400000|2023-09-19 08:00:00|2437.5|2436.3|2441.2|2440|2441.2|2440|2437.2|2436|1859
1695114000000|2023-09-19 09:00:00|2441|2439.8|2442.7|2441.5|2443.2|2442|2439.7|2438.5|1580
1695117600000|2023-09-19 10:00:00|2443.2|2442|2441.7|2440.5|2443.7|2442.5|2441.7|2440.5|745
1695121200000|2023-09-19 11:00:00|2441.2|2440|2440.5|2439.3|2442.2|2441|2439.2|2438|589
1695124800000|2023-09-19 12:00:00|2440.7|2439.5|2438.2|2437|2441.2|2440|2437.7|2436.5|673
1695128400000|2023-09-19 13:00:00|2438.7|2437.5|2434.2|2433|2440.2|2439|2433.7|2432.5|1613
1695132000000|2023-09-19 14:00:00|2434.5|2433.3|2432.7|2431.5|2434.7|2433.5|2430.7|2429.5|2116
1695135600000|2023-09-19 15:00:00|2433.2|2432|2433.2|2432|2434.2|2433|2431.2|2430|638
1695139200000|2023-09-19 16:00:00|2433|2431.8|2433.2|2432|2433.7|2432.5|2430.7|2429.5|579
1695142800000|2023-09-19 17:00:00|2433.7|2432.5|2435.7|2434.5|2436.7|2435.5|2433.2|2432|746
1695146400000|2023-09-19 18:00:00|2435.5|2434.3|2435.7|2434.5|2438.2|2437|2434.7|2433.5|503
1695150000000|2023-09-19 19:00:00|2436.2|2435|2435.2|2434|2437.2|2436|2435.2|2434|616
1695153600000|2023-09-19 20:00:00|2435.5|2434.3|2435.2|2433.2|2436|2434.5|2434.7|2433.1|59
1695157200000|2023-09-19 21:00:00|2435.3|2433.3|2435.2|2433.2|2435.3|2433.3|2435.1|2433.1|5
1695160800000|2023-09-19 22:00:00|2435|2433|2435|2433|2435.9|2433.9|2434.6|2432.6|0
1695164400000|2023-09-19 23:00:00|2435.2|2433.2|2435.2|2434|2437.3|2435.3|2434.2|2432.7|1325
1695168000000|2023-09-20 00:00:00|2435|2434.2|2423.5|2422.7|2436|2435.2|2421.5|2420.7|10958
1695171600000|2023-09-20 01:00:00|2423|2422.2|2422|2421.2|2428|2427.2|2419.5|2418.7|6595
1695175200000|2023-09-20 02:00:00|2421.5|2420.7|2414|2413.2|2422.5|2421.7|2413.5|2412.7|3670
1695178800000|2023-09-20 03:00:00|2414.5|2413.7|2410.5|2409.7|2415|2414.2|2409.5|2408.7|4725
1695182400000|2023-09-20 04:00:00|2410|2409.2|2410.5|2409.7|2414.5|2413.7|2409.5|2408.7|4467
1695186000000|2023-09-20 05:00:00|2410.8|2410|2408.5|2407.7|2415|2414.2|2406.5|2405.7|14984
1695189600000|2023-09-20 06:00:00|2407.5|2406.7|2410.8|2408.8|2412.4|2410.4|2407.5|2406.7|6847
1695193200000|2023-09-20 07:00:00|2410.9|2408.9|2414.2|2413|2414.2|2413|2410.7|2408.7|1048
1695196800000|2023-09-20 08:00:00|2413.7|2412.5|2415.7|2414.5|2416.2|2415|2413.2|2412|987
1695200400000|2023-09-20 09:00:00|2416|2414.8|2414.7|2413.5|2416.2|2415|2413.7|2412.5|629
1695204000000|2023-09-20 10:00:00|2414.5|2413.3|2414.7|2413.5|2415.2|2414|2413.7|2412.5|487
1695207600000|2023-09-20 11:00:00|2414.2|2413|2414.2|2413|2415.2|2414|2414.2|2413|462
1695211200000|2023-09-20 12:00:00|2414.5|2413.3|2415.7|2414.5|2415.7|2414.5|2413.7|2412.5|585
1695214800000|2023-09-20 13:00:00|2416|2414.8|2419.7|2418.5|2420.2|2419|2414.2|2413|1135
1695218400000|2023-09-20 14:00:00|2420.2|2419|2420.7|2419.5|2421.7|2420.5|2418.7|2417.5|1467
1695222000000|2023-09-20 15:00:00|2421.2|2420|2419.7|2418.5|2422.2|2421|2418.7|2417.5|796
1695225600000|2023-09-20 16:00:00|2419.5|2418.3|2421.7|2420.5|2421.7|2420.5|2419.2|2418|401
1695229200000|2023-09-20 17:00:00|2421.2|2420|2419.7|2418.5|2421.7|2420.5|2418.5|2417.3|1337
1695232800000|2023-09-20 18:00:00|2418.7|2417.5|2415.7|2414.5|2421.7|2420.5|2415.2|2414|988
1695236400000|2023-09-20 19:00:00|2415.5|2414.3|2405.5|2404.3|2416.7|2415.5|2404.2|2403|1869
1695240000000|2023-09-20 20:00:00|2405.7|2404.5|2404.6|2402.6|2405.8|2404.5|2403.7|2402.5|369
1695243600000|2023-09-20 21:00:00|2404.7|2402.7|2404.5|2402.5|2404.8|2402.8|2404.3|2402.3|6
1695247200000|2023-09-20 22:00:00|2404.9|2402.9|2402.2|2400.2|2405.4|2403.4|2400.9|2398.9|0
1695250800000|2023-09-20 23:00:00|2401.3|2399.3|2399.2|2398|2404|2402.5|2398.5|2397.3|1572
1695254400000|2023-09-21 00:00:00|2399|2398.2|2397.3|2396.5|2410|2409.2|2396.5|2395.7|12589
1695258000000|2023-09-21 01:00:00|2397|2396.2|2392|2391.2|2400|2399.2|2392|2391.2|6437
1695261600000|2023-09-21 02:00:00|2392.5|2391.7|2384.5|2383.7|2393.5|2392.7|2383|2382.2|5671
1695265200000|2023-09-21 03:00:00|2385|2384.2|2388|2387.2|2389|2388.2|2385|2384.2|5051
1695268800000|2023-09-21 04:00:00|2387.5|2386.7|2386.4|2385.6|2388.5|2387.7|2384.9|2384.1|4750
1695272400000|2023-09-21 05:00:00|2385.9|2385.1|2385.9|2385.1|2388.9|2388.1|2381.9|2381.1|10620
1695276000000|2023-09-21 06:00:00|2385.4|2384.6|2386.3|2384.3|2387|2385.1|2382.4|2381.6|5408
1695279600000|2023-09-21 07:00:00|2386.4|2384.4|2386.3|2385.1|2387.5|2385.5|2383.6|2382.4|1239
1695283200000|2023-09-21 08:00:00|2386.6|2385.4|2379.1|2377.9|2387.1|2385.9|2377.8|2376.6|1733
1695286800000|2023-09-21 09:00:00|2378.8|2377.6|2377.1|2375.9|2380.6|2379.4|2376.6|2375.4|995
1695290400000|2023-09-21 10:00:00|2377.3|2376.1|2372.1|2370.9|2378.1|2376.9|2371.1|2369.9|2105
1695294000000|2023-09-21 11:00:00|2371.6|2370.4|2370.6|2369.4|2373.1|2371.9|2370.1|2368.9|1408
1695297600000|2023-09-21 12:00:00|2370.1|2368.9|2370.6|2369.4|2370.6|2369.4|2367.6|2366.4|1177
1695301200000|2023-09-21 13:00:00|2371.1|2369.9|2372.6|2371.4|2376.6|2375.4|2370.1|2368.9|2924
1695304800000|2023-09-21 14:00:00|2372.1|2370.9|2368.6|2367.4|2375.6|2374.4|2368.6|2367.4|2256
1695308400000|2023-09-21 15:00:00|2369.1|2367.9|2366.1|2364.9|2371.1|2369.9|2365.1|2363.9|2144
1695312000000|2023-09-21 16:00:00|2365.8|2364.6|2366.1|2364.9|2367.6|2366.4|2365.1|2363.9|1183
1695315600000|2023-09-21 17:00:00|2366.6|2365.4|2369.6|2368.4|2370.1|2368.9|2366.1|2364.9|1001
1695319200000|2023-09-21 18:00:00|2369.8|2368.6|2368.8|2367.6|2370.1|2368.9|2366.6|2365.4|832
1695322800000|2023-09-21 19:00:00|2368.6|2367.4|2362.1|2360.9|2370.1|2368.9|2362.1|2360.9|1631
1695326400000|2023-09-21 20:00:00|2362.6|2361.4|2360.8|2358.8|2362.6|2361.4|2360.6|2358.6|235
1695330000000|2023-09-21 21:00:00|2360.7|2358.7|2360.4|2358.4|2360.7|2358.7|2359.8|2357.8|2
1695333600000|2023-09-21 22:00:00|2360.8|2358.8|2360.5|2358.5|2362|2360|2359.6|2357.6|0
1695337200000|2023-09-21 23:00:00|2360.9|2358.9|2360.6|2359.4|2362.8|2361.6|2358.1|2356.7|1436
1695340800000|2023-09-22 00:00:00|2360.4|2359.6|2365.4|2364.6|2365.9|2365.1|2355.4|2354.6|13737
1695344400000|2023-09-22 01:00:00|2365.9|2365.1|2364.4|2363.6|2369.4|2368.6|2363.9|2363.1|7098
1695348000000|2023-09-22 02:00:00|2365.4|2364.6|2362.4|2361.6|2372.4|2371.6|2361.1|2360.3|5595
1695351600000|2023-09-22 03:00:00|2361.9|2361.1|2379.4|2378.6|2381.9|2381.1|2359.9|2359.1|7622
1695355200000|2023-09-22 04:00:00|2378.9|2378.1|2377.9|2377.1|2383.4|2382.6|2372.4|2371.6|6392
1695358800000|2023-09-22 05:00:00|2377.4|2376.6|2376.4|2375.6|2387.9|2387.1|2375.9|2375.1|11826
1695362400000|2023-09-22 06:00:00|2377.4|2376.6|2380.9|2378.9|2381.8|2379.8|2374.9|2374.1|5066
1695366000000|2023-09-22 07:00:00|2380.6|2378.6|2381.6|2380.4|2386.1|2384.9|2378.3|2376.3|1895
1695369600000|2023-09-22 08:00:00|2381.3|2380.1|2387.6|2386.4|2388.1|2386.9|2380.1|2378.9|2458
1695373200000|2023-09-22 09:00:00|2388.1|2386.9|2388.1|2386.9|2389.1|2387.9|2385.1|2383.9|1575
1695376800000|2023-09-22 10:00:00|2388.6|2387.4|2388.6|2387.4|2389.6|2388.4|2386.1|2384.9|972
1695380400000|2023-09-22 11:00:00|2388.1|2386.9|2388.6|2387.4|2388.6|2387.4|2387.1|2385.9|713
1695384000000|2023-09-22 12:00:00|2389.1|2387.9|2388.6|2387.4|2391.6|2390.4|2388.1|2386.9|1119
1695387600000|2023-09-22 13:00:00|2389.1|2387.9|2385.1|2383.9|2389.6|2388.4|2381.6|2380.4|1561
1695391200000|2023-09-22 14:00:00|2384.6|2383.4|2388.6|2387.4|2389.6|2388.4|2384.1|2382.9|1560
1695394800000|2023-09-22 15:00:00|2388.3|2387.1|2386.1|2384.9|2390.3|2389.1|2385.1|2383.9|1187
1695398400000|2023-09-22 16:00:00|2385.6|2384.4|2387.6|2386.4|2388.6|2387.4|2385.1|2383.9|506
1695402000000|2023-09-22 17:00:00|2387.1|2385.9|2382.6|2381.4|2387.6|2386.4|2381.1|2379.9|620
1695405600000|2023-09-22 18:00:00|2382.8|2381.6|2383.6|2382.4|2383.6|2382.4|2381.1|2379.9|487
1695409200000|2023-09-22 19:00:00|2383.3|2382.1|2382.1|2380.9|2388.6|2387.4|2380.6|2379.4|1296
1695412800000|2023-09-22 20:00:00|2382.6|2381.4|2383.7|2381.7|2383.8|2382.6|2382.6|2381.1|440
1695592800000|2023-09-24 22:00:00|2383.2|2381.2|2383.9|2381.9|2384.6|2382.6|2383|2381|0
1695596400000|2023-09-24 23:00:00|2384.1|2382.1|2383.3|2382.1|2386.9|2385.4|2382.6|2381.1|1348
1695600000000|2023-09-25 00:00:00|2383.1|2382.3|2380.9|2380.1|2385.4|2384.6|2372.9|2372.1|9148
1695603600000|2023-09-25 01:00:00|2381.1|2380.3|2387.4|2386.6|2389.9|2389.1|2380.4|2379.6|4154
1695607200000|2023-09-25 02:00:00|2387.9|2387.1|2386.4|2385.6|2389.9|2389.1|2384.4|2383.6|2637
1695610800000|2023-09-25 03:00:00|2386.9|2386.1|2386.4|2385.6|2387.4|2386.6|2383.9|2383.1|3051
1695614400000|2023-09-25 04:00:00|2387.4|2386.6|2384.9|2384.1|2390.4|2389.6|2383.4|2382.6|4415
1695618000000|2023-09-25 05:00:00|2384.6|2383.8|2387.4|2386.6|2389.4|2388.6|2384.1|2383.3|6879
1695621600000|2023-09-25 06:00:00|2387.9|2387.1|2386|2384|2387.9|2387.1|2383.9|2382.9|4601
1695625200000|2023-09-25 07:00:00|2385.9|2383.9|2387.6|2386.4|2390.1|2388.9|2385.2|2383.2|851
1695628800000|2023-09-25 08:00:00|2388.1|2386.9|2379.1|2377.9|2388.6|2387.4|2376.1|2374.9|1607
1695632400000|2023-09-25 09:00:00|2378.6|2377.4|2382.6|2381.4|2382.6|2381.4|2377.8|2376.6|1025
1695636000000|2023-09-25 10:00:00|2382.1|2380.9|2383.6|2382.4|2384.6|2383.4|2380.6|2379.4|692
1695639600000|2023-09-25 11:00:00|2383.8|2382.6|2380.6|2379.4|2384.6|2383.4|2380.6|2379.4|587
1695643200000|2023-09-25 12:00:00|2381.1|2379.9|2380.1|2378.9|2382.1|2380.9|2378.3|2377.1|996
1695646800000|2023-09-25 13:00:00|2380.6|2379.4|2380.6|2379.4|2382.1|2380.9|2376.6|2375.4|1450
1695650400000|2023-09-25 14:00:00|2381.1|2379.9|2376.6|2375.4|2381.6|2380.4|2375.6|2374.4|1481
1695654000000|2023-09-25 15:00:00|2376.8|2375.6|2385.1|2383.9|2386.6|2385.4|2376.6|2375.4|1999
1695657600000|2023-09-25 16:00:00|2384.8|2383.6|2384.6|2383.4|2387.1|2385.9|2383.1|2381.9|617
1695661200000|2023-09-25 17:00:00|2385.1|2383.9|2386.6|2385.4|2388.1|2386.9|2383.8|2382.6|428
1695664800000|2023-09-25 18:00:00|2387.1|2385.9|2386.1|2384.9|2387.1|2385.9|2384.8|2383.6|646
1695668400000|2023-09-25 19:00:00|2385.8|2384.6|2388.3|2387.1|2389.1|2387.9|2383.6|2382.4|1176
1695672000000|2023-09-25 20:00:00|2388.1|2386.9|2390.7|2388.7|2391.1|2389.9|2388.1|2386.9|276
1695675600000|2023-09-25 21:00:00|2390.6|2388.6|2390.6|2388.6|2390.8|2388.8|2390.5|2388.5|3
1695679200000|2023-09-25 22:00:00|2390.3|2388.3|2389.6|2387.6|2390.3|2388.3|2389.2|2387.2|0
1695682800000|2023-09-25 23:00:00|2389.1|2387.1|2387.6|2386.4|2389.6|2387.9|2386.1|2384.9|1119
1695686400000|2023-09-26 00:00:00|2387.4|2386.6|2376.4|2375.6|2389.9|2389.1|2369.9|2369.1|11636
1695690000000|2023-09-26 01:00:00|2376.9|2376.1|2378.4|2377.6|2382.4|2381.6|2375.9|2375.1|7092
1695693600000|2023-09-26 02:00:00|2378.6|2377.8|2374.9|2374.1|2380.9|2380.1|2373.9|2373.1|3674
1695697200000|2023-09-26 03:00:00|2374.6|2373.8|2377.4|2376.6|2377.9|2377.1|2373.9|2373.1|3533
1695700800000|2023-09-26 04:00:00|2377.6|2376.8|2378.4|2377.6|2378.4|2377.6|2372.9|2372.1|4141
1695704400000|2023-09-26 05:00:00|2378.9|2378.1|2374.9|2374.1|2379.9|2379.1|2373.9|2373.1|9930
1695708000000|2023-09-26 06:00:00|2374.4|2373.6|2370.6|2368.6|2374.4|2373.6|2369.9|2367.9|4779
1695711600000|2023-09-26 07:00:00|2370.5|2368.5|2369.1|2367.9|2371.6|2370.4|2366.1|2364.1|1560
1695715200000|2023-09-26 08:00:00|2369.3|2368.1|2370.1|2368.9|2372.1|2370.9|2368.1|2366.9|1818
1695718800000|2023-09-26 09:00:00|2370.6|2369.4|2366.1|2364.9|2371.1|2369.9|2366.1|2364.9|1118
1695722400000|2023-09-26 10:00:00|2366.6|2365.4|2368.1|2366.9|2368.6|2367.4|2366.1|2364.9|750
1695726000000|2023-09-26 11:00:00|2367.8|2366.6|2368.1|2366.9|2370.1|2368.9|2366.6|2365.4|432
1695729600000|2023-09-26 12:00:00|2368.6|2367.4|2367.6|2366.4|2370.6|2369.4|2366.6|2365.4|747
1695733200000|2023-09-26 13:00:00|2367.1|2365.9|2370.1|2368.9|2373.1|2371.9|2365.6|2364.4|1294
1695736800000|2023-09-26 14:00:00|2370.6|2369.4|2367.3|2366.1|2371.6|2370.4|2361.1|2359.9|2938
1695740400000|2023-09-26 15:00:00|2367.1|2365.9|2363.1|2361.9|2368.1|2366.9|2362.1|2360.9|1081
1695744000000|2023-09-26 16:00:00|2363.6|2362.4|2363.1|2361.9|2365.1|2363.9|2362.6|2361.4|516
1695747600000|2023-09-26 17:00:00|2362.6|2361.4|2360.6|2359.4|2363.6|2362.4|2358.1|2356.9|821
1695751200000|2023-09-26 18:00:00|2360.3|2359.1|2357.3|2356.1|2360.3|2359.1|2356.1|2354.9|959
1695754800000|2023-09-26 19:00:00|2357.1|2355.9|2357.1|2355.9|2359.1|2357.9|2356.1|2354.9|1098
1695758400000|2023-09-26 20:00:00|2357.6|2356.4|2361|2359|2363.1|2361.9|2357.3|2356.1|905
1695762000000|2023-09-26 21:00:00|2360.9|2358.9|2361.2|2359.2|2361.4|2359.4|2360.9|2358.9|4
1695765600000|2023-09-26 22:00:00|2361.5|2359.5|2360.7|2358.7|2362.4|2360.4|2360.6|2358.6|0
1695769200000|2023-09-26 23:00:00|2360.6|2358.6|2361.1|2359.9|2361.2|2359.9|2357.8|2355.8|2330
1695772800000|2023-09-27 00:00:00|2360.9|2360.1|2351.9|2351.1|2360.9|2360.1|2347.9|2347.1|15984
1695776400000|2023-09-27 01:00:00|2351.4|2350.6|2362.4|2361.6|2362.4|2361.6|2351.4|2350.6|8823
1695780000000|2023-09-27 02:00:00|2361.9|2361.1|2365.9|2365.1|2368.9|2368.1|2361.9|2361.1|6250
1695783600000|2023-09-27 03:00:00|2365.4|2364.6|2368.9|2368.1|2369.4|2368.6|2363.9|2363.1|7007
1695787200000|2023-09-27 04:00:00|2368.4|2367.6|2373.9|2373.1|2373.9|2373.1|2368.4|2367.6|8459
1695790800000|2023-09-27 05:00:00|2373.4|2372.6|2378.9|2378.1|2379.9|2379.1|2370.9|2370.1|29318
1695794400000|2023-09-27 06:00:00|2358|2357.2|2360.2|2358.2|2361.4|2359.4|2357|2356.2|10238
1695798000000|2023-09-27 07:00:00|2360.3|2358.3|2365.2|2364|2365.2|2364|2358.6|2356.6|1775
1695801600000|2023-09-27 08:00:00|2365.7|2364.5|2364.7|2363.5|2366.2|2365|2363.7|2362.5|1441
1695805200000|2023-09-27 09:00:00|2365.2|2364|2362.7|2361.5|2365.2|2364|2360.7|2359.5|1295
1695808800000|2023-09-27 10:00:00|2363|2361.8|2363|2361.8|2363.2|2362|2360.7|2359.5|541
1695812400000|2023-09-27 11:00:00|2362.7|2361.5|2362.2|2361|2365.2|2364|2360.7|2359.5|904
1695816000000|2023-09-27 12:00:00|2362.7|2361.5|2362.7|2361.5|2363.2|2362|2360.2|2359|738
1695819600000|2023-09-27 13:00:00|2362.5|2361.3|2361.7|2360.5|2364.7|2363.5|2358.7|2357.5|1495
1695823200000|2023-09-27 14:00:00|2362|2360.8|2353.2|2352|2362.7|2361.5|2352.7|2351.5|2349
1695826800000|2023-09-27 15:00:00|2353|2351.8|2355.2|2354|2358.2|2357|2353|2351.8|1930
1695830400000|2023-09-27 16:00:00|2354.7|2353.5|2353|2351.8|2355.2|2354|2352.7|2351.5|966
1695834000000|2023-09-27 17:00:00|2352.7|2351.5|2350.7|2349.5|2354.2|2353|2347.2|2346|1293
1695837600000|2023-09-27 18:00:00|2350.5|2349.3|2357.7|2356.5|2359.2|2358|2347.7|2346.5|782
1695841200000|2023-09-27 19:00:00|2357.5|2356.3|2355.7|2354.5|2361.5|2360.3|2354.2|2353|2207
1695844800000|2023-09-27 20:00:00|2356|2354.8|2354.2|2352.2|2356.2|2355|2353.2|2351.9|491
1695848400000|2023-09-27 21:00:00|2354.3|2352.3|2354.6|2352.6|2354.6|2352.6|2353.9|2351.9|4
1695852000000|2023-09-27 22:00:00|2354.1|2352.1|2354.4|2352.4|2354.9|2352.9|2353.5|2351.5|0
1695855600000|2023-09-27 23:00:00|2354.3|2352.3|2355.7|2354.5|2356.2|2355|2352.2|2350.7|1805
1695859200000|2023-09-28 00:00:00|2355.5|2354.7|2359.5|2358.7|2363|2362.2|2352|2351.2|15973
1695862800000|2023-09-28 01:00:00|2359|2358.2|2363.1|2362.3|2366.5|2365.7|2358.5|2357.7|8875
1695866400000|2023-09-28 02:00:00|2362.6|2361.8|2340.1|2339.3|2363.6|2362.8|2338.6|2337.8|11175
1695870000000|2023-09-28 03:00:00|2339.6|2338.8|2335.1|2334.3|2340.1|2339.3|2332.1|2331.3|12595
1695873600000|2023-09-28 04:00:00|2334.6|2333.8|2338.6|2337.8|2339.1|2338.3|2333.6|2332.8|7988
1695877200000|2023-09-28 05:00:00|2339.1|2338.3|2346.6|2345.8|2354.1|2353.3|2339.1|2338.3|30383
1695880800000|2023-09-28 06:00:00|2347.3|2346.5|2341.6|2339.6|2348.1|2347.3|2341.5|2339.5|11779
1695884400000|2023-09-28 07:00:00|2341.9|2339.9|2338.3|2337.1|2343.8|2342.6|2337.8|2336.6|1968
1695888000000|2023-09-28 08:00:00|2338.8|2337.6|2336.3|2335.1|2339.3|2338.1|2332.8|2331.6|2333
1695891600000|2023-09-28 09:00:00|2335.8|2334.6|2338.8|2337.6|2338.8|2337.6|2331.8|2330.6|1654
1695895200000|2023-09-28 10:00:00|2338.3|2337.1|2340|2338.8|2340.3|2339.1|2337.3|2336.1|783
1695898800000|2023-09-28 11:00:00|2340.3|2339.1|2338.8|2337.6|2340.8|2339.6|2336.8|2335.6|650
1695902400000|2023-09-28 12:00:00|2339.3|2338.1|2339.3|2338.1|2343.5|2342.3|2338.3|2337.1|1126
1695906000000|2023-09-28 13:00:00|2339.5|2338.3|2343|2341.8|2343.3|2342.1|2337.8|2336.6|2474
1695909600000|2023-09-28 14:00:00|2343.3|2342.1|2349.3|2348.1|2349.3|2348.1|2341.8|2340.6|2741
1695913200000|2023-09-28 15:00:00|2349.5|2348.3|2354.8|2353.6|2355.8|2354.6|2348.8|2347.6|2245
1695916800000|2023-09-28 16:00:00|2354.5|2353.3|2352.3|2351.1|2357.8|2356.6|2351.8|2350.6|1472
1695920400000|2023-09-28 17:00:00|2352.8|2351.6|2350.3|2349.1|2353.3|2352.1|2349.8|2348.6|1046
1695924000000|2023-09-28 18:00:00|2350.8|2349.6|2351.3|2350.1|2353.8|2352.6|2348.5|2347.3|814
1695927600000|2023-09-28 19:00:00|2351.5|2350.3|2352.8|2351.6|2355.8|2354.6|2349.3|2348.1|856
1695931200000|2023-09-28 20:00:00|2353.3|2352.1|2354.4|2352.4|2354.7|2352.7|2352.3|2351.1|179
1695934800000|2023-09-28 21:00:00|2354.3|2352.3|2353.9|2351.9|2354.4|2352.4|2353.5|2351.5|3
1695938400000|2023-09-28 22:00:00|2354.1|2352.1|2354.1|2352.1|2356.1|2354.1|2354|2352|0
1695942000000|2023-09-28 23:00:00|2353.9|2351.9|2351.3|2350.1|2355.4|2354.1|2350.3|2349.1|3071
1695945600000|2023-09-29 00:00:00|2351.1|2350.3|2333.1|2332.3|2353.1|2352.3|2331.6|2330.8|11792
1695949200000|2023-09-29 01:00:00|2333.6|2332.8|2327.1|2326.3|2339.1|2338.3|2326.1|2325.3|7885
1695952800000|2023-09-29 02:00:00|2326.6|2325.8|2333.6|2332.8|2333.6|2332.8|2322.1|2321.3|5163
1695956400000|2023-09-29 03:00:00|2333.8|2333|2330.1|2329.3|2337.1|2336.3|2330.1|2329.3|5399
1695960000000|2023-09-29 04:00:00|2329.6|2328.8|2318.1|2317.3|2332.6|2331.8|2316.6|2315.8|9823
1695963600000|2023-09-29 05:00:00|2318.3|2317.5|2326.1|2325.3|2329.6|2328.8|2316.1|2315.3|22609
1695967200000|2023-09-29 06:00:00|2325.6|2324.8|2333.5|2331.5|2335.7|2333.7|2324.1|2323.3|12232
1695970800000|2023-09-29 07:00:00|2333.7|2331.7|2332.8|2331.6|2334|2332|2329.7|2327.7|1598
1695974400000|2023-09-29 08:00:00|2332.3|2331.1|2334.8|2333.6|2337.3|2336.1|2331.8|2330.6|1891
1695978000000|2023-09-29 09:00:00|2335.3|2334.1|2336.3|2335.1|2337.3|2336.1|2334.3|2333.1|1535
1695981600000|2023-09-29 10:00:00|2335.8|2334.6|2338.8|2337.6|2340.8|2339.6|2334.8|2333.6|1235
1695985200000|2023-09-29 11:00:00|2339.3|2338.1|2336.3|2335.1|2339.5|2338.3|2335.3|2334.1|814
1695988800000|2023-09-29 12:00:00|2336|2334.8|2340.3|2339.1|2340.8|2339.6|2335.3|2334.1|999
1695992400000|2023-09-29 13:00:00|2340|2338.8|2337|2335.8|2340.8|2339.6|2335.8|2334.6|1721
1695996000000|2023-09-29 14:00:00|2337.3|2336.1|2331.3|2330.1|2338.3|2337.1|2330.3|2329.1|3063
1695999600000|2023-09-29 15:00:00|2331.5|2330.3|2326.8|2325.6|2335.8|2334.6|2325.3|2324.1|3263
1696003200000|2023-09-29 16:00:00|2327.3|2326.1|2323.8|2322.6|2329.3|2328.1|2323.3|2322.1|1515
1696006800000|2023-09-29 17:00:00|2323.3|2322.1|2316.3|2315.1|2323.3|2322.1|2316.3|2315.1|1712
1696010400000|2023-09-29 18:00:00|2316.8|2315.6|2323.8|2322.6|2323.8|2322.6|2315.8|2314.6|974
1696014000000|2023-09-29 19:00:00|2324.3|2323.1|2321|2319.8|2325.8|2324.6|2319.5|2318.3|2199
1696017600000|2023-09-29 20:00:00|2321.3|2320.1|2321|2319|2323.3|2322.1|2320.8|2319|396
1696197600000|2023-10-01 22:00:00|2328.6|2326.6|2332|2330|2332.1|2330.1|2327.4|2325.4|0
1696201200000|2023-10-01 23:00:00|2332.1|2330.1|2337.8|2336.6|2341.3|2340.1|2332.1|2330.1|2691
1696204800000|2023-10-02 00:00:00|2337.6|2336.8|2351.6|2350.8|2357.6|2356.8|2331.1|2330.3|15996
1696208400000|2023-10-02 01:00:00|2352.1|2351.3|2354.6|2353.8|2356.6|2355.8|2348.6|2347.8|5256
1696212000000|2023-10-02 02:00:00|2354.3|2353.5|2346.6|2345.8|2355.6|2354.8|2346.1|2345.3|3348
1696215600000|2023-10-02 03:00:00|2347.1|2346.3|2334.6|2333.8|2348.6|2347.8|2333.6|2332.8|7055
1696219200000|2023-10-02 04:00:00|2335.1|2334.3|2323.6|2322.8|2336.6|2335.8|2319.1|2318.3|11298
1696222800000|2023-10-02 05:00:00|2324.1|2323.3|2314.6|2313.8|2327.6|2326.8|2314.1|2313.3|15669
1696226400000|2023-10-02 06:00:00|2315.1|2314.3|2321.6|2319.6|2321.6|2319.6|2314.1|2313.3|4785
1696230000000|2023-10-02 07:00:00|2321.7|2319.7|2324.8|2323.6|2325.3|2324.1|2319.4|2317.4|2400
1696233600000|2023-10-02 08:00:00|2325|2323.8|2321.3|2320.1|2327.5|2326.3|2321|2319.8|1853
1696237200000|2023-10-02 09:00:00|2321.5|2320.3|2314.8|2313.6|2321.8|2320.6|2313.5|2312.3|1225
1696240800000|2023-10-02 10:00:00|2314.5|2313.3|2315.3|2314.1|2316.3|2315.1|2312.8|2311.6|971
1696244400000|2023-10-02 11:00:00|2315.5|2314.3|2315|2313.8|2319.8|2318.6|2314.8|2313.6|833
1696248000000|2023-10-02 12:00:00|2314.8|2313.6|2313.3|2312.1|2315.8|2314.6|2312.8|2311.6|988
1696251600000|2023-10-02 13:00:00|2313.8|2312.6|2309.8|2308.6|2317.3|2316.1|2307.3|2306.1|2886
1696255200000|2023-10-02 14:00:00|2309.5|2308.3|2304.8|2303.6|2312.8|2311.6|2303.3|2302.1|6265
1696258800000|2023-10-02 15:00:00|2305.3|2304.1|2302.8|2301.6|2312.8|2311.6|2302.3|2301.1|3071
1696262400000|2023-10-02 16:00:00|2302.3|2301.1|2300.3|2299.1|2303.8|2302.6|2299.5|2298.3|1147
1696266000000|2023-10-02 17:00:00|2300.8|2299.6|2302.8|2301.6|2304.3|2303.1|2299.3|2298.1|1199
1696269600000|2023-10-02 18:00:00|2303.3|2302.1|2301.3|2300.1|2306.3|2305.1|2299.3|2298.1|1159
1696273200000|2023-10-02 19:00:00|2300.8|2299.6|2306.8|2305.6|2306.8|2305.6|2299.8|2298.6|1165
1696276800000|2023-10-02 20:00:00|2307.3|2306.1|2306.7|2304.7|2308.3|2307.1|2306.3|2304.7|145
1696280400000|2023-10-02 21:00:00|2306.8|2304.8|2306.3|2304.3|2306.9|2304.9|2306.1|2304.1|3
1696284000000|2023-10-02 22:00:00|2306.4|2304.4|2306.7|2304.7|2308.9|2306.9|2306|2304|0
1696287600000|2023-10-02 23:00:00|2306.8|2304.8|2307.8|2306.6|2311.8|2310.6|2304.3|2303.1|4193
1696291200000|2023-10-03 00:00:00|2307.6|2306.8|2291.6|2290.8|2308.1|2307.3|2281.1|2280.3|22822
1696294800000|2023-10-03 01:00:00|2291.1|2290.3|2287.6|2286.8|2294.1|2293.3|2282.6|2281.8|9204
1696298400000|2023-10-03 02:00:00|2287.3|2286.5|2287.6|2286.8|2295.1|2294.3|2284.8|2284|5683
1696302000000|2023-10-03 03:00:00|2288.1|2287.3|2284.1|2283.3|2291.6|2290.8|2283.6|2282.8|6301
1696305600000|2023-10-03 04:00:00|2283.6|2282.8|2276.1|2275.3|2283.6|2282.8|2274.6|2273.8|10905
1696309200000|2023-10-03 05:00:00|2275.6|2274.8|2276.1|2275.3|2279.1|2278.3|2271.1|2270.3|13984
1696312800000|2023-10-03 06:00:00|2275.1|2274.3|2277.5|2275.5|2278.2|2277.3|2274.1|2273.3|5357
1696316400000|2023-10-03 07:00:00|2277.4|2275.4|2278.3|2277.1|2282.3|2281.1|2274.8|2273.6|2120
1696320000000|2023-10-03 08:00:00|2278.5|2277.3|2286.3|2285.1|2287.3|2286.1|2278.5|2277.3|2312
1696323600000|2023-10-03 09:00:00|2286.5|2285.3|2279.8|2278.6|2286.8|2285.6|2279.3|2278.1|1758
1696327200000|2023-10-03 10:00:00|2280|2278.8|2275.8|2274.6|2281.3|2280.1|2275.8|2274.6|1037
1696330800000|2023-10-03 11:00:00|2275.3|2274.1|2268.3|2267.1|2275.8|2274.6|2267.8|2266.6|1864
1696334400000|2023-10-03 12:00:00|2268.5|2267.3|2266.8|2265.6|2270.3|2269.1|2264.5|2263.3|2203
1696338000000|2023-10-03 13:00:00|2266.5|2265.3|2270.5|2269.3|2273.8|2272.6|2265.3|2264.1|2720
1696341600000|2023-10-03 14:00:00|2269.8|2268.6|2250.3|2249.1|2269.8|2268.6|2248.3|2247.1|5103
1696345200000|2023-10-03 15:00:00|2249.8|2248.6|2251.3|2250.1|2253.3|2252.1|2246.8|2245.6|2607
1696348800000|2023-10-03 16:00:00|2251.5|2250.3|2253|2251.8|2255.8|2254.6|2251.3|2250.1|1007
1696352400000|2023-10-03 17:00:00|2252.8|2251.6|2245.3|2244.1|2254.3|2253.1|2245.3|2244.1|1227
1696356000000|2023-10-03 18:00:00|2245.5|2244.3|2246.3|2245.1|2247.3|2246.1|2242.3|2241.1|1596
1696359600000|2023-10-03 19:00:00|2246.5|2245.3|2250.3|2249.1|2251.3|2250.1|2245.8|2244.6|1150
1696363200000|2023-10-03 20:00:00|2250.8|2249.6|2248.2|2246.2|2251.3|2250.1|2247.8|2246|174
1696366800000|2023-10-03 21:00:00|2248.1|2246.1|2247.9|2245.9|2248.3|2246.3|2247.7|2245.7|2
1696370400000|2023-10-03 22:00:00|2248.2|2246.2|2250.2|2248.2|2250.4|2248.4|2247.8|2245.8|0
1696374000000|2023-10-03 23:00:00|2250.6|2248.6|2244.8|2243.6|2251.1|2249.1|2244.3|2243.1|2808
1696377600000|2023-10-04 00:00:00|2244.6|2243.8|2237.6|2236.8|2248.8|2248|2233.6|2232.8|17650
1696381200000|2023-10-04 01:00:00|2238.1|2237.3|2231.6|2230.8|2242.1|2241.3|2228.6|2227.8|13722
1696384800000|2023-10-04 02:00:00|2232.1|2231.3|2233.6|2232.8|2235.6|2234.8|2229.1|2228.3|7349
1696388400000|2023-10-04 03:00:00|2233.8|2233|2224.6|2223.8|2237.1|2236.3|2220.6|2219.8|9315
1696392000000|2023-10-04 04:00:00|2224.1|2223.3|2232.1|2231.3|2238.1|2237.3|2218.1|2217.3|12056
1696395600000|2023-10-04 05:00:00|2232.6|2231.8|2219.1|2218.3|2235.1|2234.3|2216.8|2216|16025
1696399200000|2023-10-04 06:00:00|2218.6|2217.8|2208.4|2206.4|2219.1|2218.3|2206.1|2204.1|7010
1696402800000|2023-10-04 07:00:00|2208.6|2206.6|2210.8|2209.6|2211.8|2210.6|2204|2202.8|3043
1696406400000|2023-10-04 08:00:00|2211|2209.8|2216.8|2215.6|2219.8|2218.6|2208.8|2207.6|3125
1696410000000|2023-10-04 09:00:00|2217|2215.8|2223.8|2222.6|2225.3|2224.1|2215.8|2214.6|2245
1696413600000|2023-10-04 10:00:00|2223.3|2222.1|2217.8|2216.6|2223.8|2222.6|2216.8|2215.6|1505
1696417200000|2023-10-04 11:00:00|2218|2216.8|2220.3|2219.1|2222.8|2221.6|2217.3|2216.1|1872
1696420800000|2023-10-04 12:00:00|2219.8|2218.6|2222.3|2221.1|2225.8|2224.6|2218.3|2217.1|2019
1696424400000|2023-10-04 13:00:00|2222.5|2221.3|2224|2222.8|2224.8|2223.6|2218.8|2217.6|4284
1696428000000|2023-10-04 14:00:00|2223.5|2222.3|2214.3|2213.1|2224.8|2223.6|2213.3|2212.1|3934
1696431600000|2023-10-04 15:00:00|2213.8|2212.6|2224.3|2223.1|2224.8|2223.6|2213.3|2212.1|2437
1696435200000|2023-10-04 16:00:00|2224.8|2223.6|2222.8|2221.6|2226.3|2225.1|2221.8|2220.6|1271
1696438800000|2023-10-04 17:00:00|2222.5|2221.3|2219.8|2218.6|2223.8|2222.6|2218.8|2217.6|1160
1696442400000|2023-10-04 18:00:00|2219.5|2218.3|2220.8|2219.6|2221.8|2220.6|2216.8|2215.6|893
1696446000000|2023-10-04 19:00:00|2221|2219.8|2227.8|2226.6|2228.8|2227.6|2220.8|2219.6|1426
1696449600000|2023-10-04 20:00:00|2227.5|2226.3|2227.4|2225.4|2228.3|2227.1|2226.3|2225.1|450
1696453200000|2023-10-04 21:00:00|2227.5|2225.5|2227.3|2225.3|2227.5|2225.5|2227|2225|1
1696456800000|2023-10-04 22:00:00|2227.7|2225.7|2226.9|2224.9|2227.7|2225.7|2225.7|2223.7|0
1696460400000|2023-10-04 23:00:00|2226.8|2224.8|2233.3|2232.1|2233.3|2232.1|2226.1|2224.1|2036
1696464000000|2023-10-05 00:00:00|2233.1|2232.3|2241.1|2240.3|2242.1|2241.3|2225.6|2224.8|15954
1696467600000|2023-10-05 01:00:00|2241.6|2240.8|2245.5|2244.7|2248.1|2247.3|2237.6|2236.8|7187
1696471200000|2023-10-05 02:00:00|2245|2244.2|2252.5|2251.7|2253.2|2252.4|2241.5|2240.7|4783
1696474800000|2023-10-05 03:00:00|2252.7|2251.9|2260|2259.2|2260|2259.2|2251.5|2250.7|5805
1696478400000|2023-10-05 04:00:00|2259.5|2258.7|2263|2262.2|2266|2265.2|2259.5|2258.7|6653
1696482000000|2023-10-05 05:00:00|2263.5|2262.7|2263.5|2262.7|2265|2264.2|2253|2252.2|12942
1696485600000|2023-10-05 06:00:00|2265|2264.2|2258.5|2256.5|2266|2265.2|2257.5|2255.5|6192
1696489200000|2023-10-05 07:00:00|2258.3|2256.3|2262.7|2261.5|2262.7|2261.5|2254.7|2252.8|2899
1696492800000|2023-10-05 08:00:00|2262.2|2261|2263.2|2262|2270.7|2269.5|2262.2|2261|2366
1696496400000|2023-10-05 09:00:00|2263.4|2262.2|2262.2|2261|2264.7|2263.5|2261.2|2260|1087
1696500000000|2023-10-05 10:00:00|2262.4|2261.2|2266.2|2265|2267.2|2266|2261.7|2260.5|1014
1696503600000|2023-10-05 11:00:00|2266.4|2265.2|2267.2|2266|2268.2|2267|2264.7|2263.5|789
1696507200000|2023-10-05 12:00:00|2267.4|2266.2|2263.7|2262.5|2269.2|2268|2262.2|2261|1679
1696510800000|2023-10-05 13:00:00|2264.2|2263|2263.7|2262.5|2267.7|2266.5|2259.7|2258.5|2283
1696514400000|2023-10-05 14:00:00|2263.2|2262|2254.7|2253.5|2263.2|2262|2254.2|2253|2641
1696518000000|2023-10-05 15:00:00|2254.2|2253|2256.7|2255.5|2259.2|2258|2252.2|2251|1962
1696521600000|2023-10-05 16:00:00|2256.9|2255.7|2258.2|2257|2261.2|2260|2256.2|2255|719
1696525200000|2023-10-05 17:00:00|2258.4|2257.2|2263.2|2262|2263.7|2262.5|2256.2|2255|926
1696528800000|2023-10-05 18:00:00|2263.7|2262.5|2266.2|2265|2266.2|2265|2261.2|2260|651
1696532400000|2023-10-05 19:00:00|2266.7|2265.5|2264.2|2263|2266.7|2265.5|2262.7|2261.5|1092
1696536000000|2023-10-05 20:00:00|2263.7|2262.5|2263.7|2261.7|2264.2|2263|2262.7|2261.5|194
1696539600000|2023-10-05 21:00:00|2263.8|2261.8|2263.3|2261.3|2263.8|2261.8|2262.9|2260.9|1
1696543200000|2023-10-05 22:00:00|2263.4|2261.4|2263.5|2261.5|2263.9|2261.9|2263.1|2261.1|0
1696546800000|2023-10-05 23:00:00|2263.4|2261.4|2262.7|2261.5|2265.9|2264.7|2259.2|2258|1900
1696550400000|2023-10-06 00:00:00|2262.5|2261.7|2270.5|2269.7|2272.5|2271.7|2257|2256.2|11600
1696554000000|2023-10-06 01:00:00|2270|2269.2|2271|2270.2|2279|2278.2|2269.5|2268.7|5881
1696557600000|2023-10-06 02:00:00|2271.5|2270.7|2270.7|2269.9|2273.5|2272.7|2266.5|2265.7|3763
1696561200000|2023-10-06 03:00:00|2270.5|2269.7|2269|2268.2|2271|2270.2|2265.7|2264.9|2965
1696564800000|2023-10-06 04:00:00|2269.5|2268.7|2270|2269.2|2275|2274.2|2268.7|2267.9|3651
1696568400000|2023-10-06 05:00:00|2270.5|2269.7|2265|2264.2|2271|2270.2|2263|2262.2|8961
1696572000000|2023-10-06 06:00:00|2265.5|2264.7|2266.1|2264.1|2267.5|2266.7|2264|2262.7|4445
1696575600000|2023-10-06 07:00:00|2266|2264|2270.2|2269|2270.7|2269.5|2264.9|2262.9|1140
1696579200000|2023-10-06 08:00:00|2270.4|2269.2|2268.7|2267.5|2271.7|2270.5|2268.2|2267|758
1696582800000|2023-10-06 09:00:00|2268.9|2267.7|2273.7|2272.5|2273.7|2272.5|2268.2|2267|682
1696586400000|2023-10-06 10:00:00|2273.4|2272.2|2274.2|2273|2275.7|2274.5|2272.7|2271.5|572
1696590000000|2023-10-06 11:00:00|2273.9|2272.7|2273.2|2272|2275.2|2274|2272.9|2271.7|365
1696593600000|2023-10-06 12:00:00|2272.9|2271.7|2262.7|2261.5|2275.7|2274.5|2258.4|2257.2|3004
1696597200000|2023-10-06 13:00:00|2262.2|2261|2263.2|2262|2272.7|2271.5|2260.7|2259.5|2995
1696600800000|2023-10-06 14:00:00|2262.7|2261.5|2268.2|2267|2270.7|2269.5|2256.2|2255|3215
1696604400000|2023-10-06 15:00:00|2267.7|2266.5|2283.7|2282.5|2284.2|2283|2267.7|2266.5|2452
1696608000000|2023-10-06 16:00:00|2284.2|2283|2281.7|2280.5|2285.2|2284|2279.7|2278.5|1156
1696611600000|2023-10-06 17:00:00|2281.9|2280.7|2285.7|2284.5|2285.7|2284.5|2280.7|2279.5|759
1696615200000|2023-10-06 18:00:00|2285.2|2284|2286.7|2285.5|2288.2|2287|2284.7|2283.5|634
1696618800000|2023-10-06 19:00:00|2286.2|2285|2286.7|2285.5|2287.7|2286.5|2285.2|2284|1588
1696622400000|2023-10-06 20:00:00|2286.2|2285|2286.6|2284.6|2287.7|2286.5|2286.2|2284.5|195
1696802400000|2023-10-08 22:00:00|2276.7|2274.7|2273.2|2271.2|2276.7|2274.7|2270.9|2268.9|0
1696806000000|2023-10-08 23:00:00|2272|2270|2271.9|2269.9|2274.6|2272.6|2267.5|2265.5|812
1696809600000|2023-10-09 00:00:00|2271.5|2269.5|2269.9|2267.9|2273.6|2271.6|2269.3|2267.3|1082
1696813200000|2023-10-09 01:00:00|2269.7|2267.7|2270.1|2268.1|2270.1|2268.1|2263.7|2261.7|572
1696816800000|2023-10-09 02:00:00|2270.2|2268.2|2269.2|2267.2|2272.6|2270.6|2268.4|2266.4|382
1696820400000|2023-10-09 03:00:00|2269.1|2267.1|2265.3|2263.3|2269.2|2267.2|2265.2|2263.2|136
1696824000000|2023-10-09 04:00:00|2265.5|2263.5|2266.4|2264.4|2267.2|2265.2|2264.8|2262.8|306
1696827600000|2023-10-09 05:00:00|2266.3|2264.3|2269.2|2267.2|2269.3|2267.3|2266.2|2264.2|920
1696831200000|2023-10-09 06:00:00|2269.3|2267.3|2268.5|2266.5|2272.6|2270.6|2268.3|2266.3|364
1696834800000|2023-10-09 07:00:00|2268.4|2266.4|2267.3|2265.3|2269.9|2267.9|2262|2260|577
1696838400000|2023-10-09 08:00:00|2267.4|2265.4|2272.4|2270.4|2272.7|2270.7|2266.2|2264.2|345
1696842000000|2023-10-09 09:00:00|2272.3|2270.3|2272.1|2270.1|2275|2273|2271|2269|389
1696845600000|2023-10-09 10:00:00|2272|2270|2270.9|2268.9|2274.2|2272.2|2270.6|2268.6|228
1696849200000|2023-10-09 11:00:00|2271.1|2269.1|2269.6|2267.6|2271.5|2269.5|2267.9|2265.9|135
1696852800000|2023-10-09 12:00:00|2269.4|2267.4|2268.6|2266.6|2272.1|2270.1|2268|2266|382
1696856400000|2023-10-09 13:00:00|2268.5|2266.5|2276.8|2274.8|2277.5|2275.5|2268.4|2266.4|1435
1696860000000|2023-10-09 14:00:00|2276.7|2274.7|2268.2|2266.2|2277.3|2275.3|2266.9|2264.9|661
1696863600000|2023-10-09 15:00:00|2268|2266|2274.1|2272.1|2274.4|2272.4|2267.6|2265.6|884
1696867200000|2023-10-09 16:00:00|2274.3|2272.3|2273.5|2271.5|2277|2275|2272.4|2270.4|459
1696870800000|2023-10-09 17:00:00|2273.7|2271.7|2283.8|2281.8|2283.8|2281.8|2273.5|2271.5|543
1696874400000|2023-10-09 18:00:00|2283.5|2281.5|2286.4|2284.4|2287.6|2285.6|2282.8|2280.8|391
1696878000000|2023-10-09 19:00:00|2286.3|2284.3|2283.3|2281.3|2286.5|2284.5|2282.1|2280.1|758
1696881600000|2023-10-09 20:00:00|2283.4|2281.4|2283.7|2281.7|2284.9|2282.9|2282.7|2280.7|110
1696885200000|2023-10-09 21:00:00|2283.8|2281.8|2283.6|2281.6|2284|2282|2283.6|2281.6|7
1696888800000|2023-10-09 22:00:00|2283.7|2281.7|2283.9|2281.9|2284.1|2282.1|2282.9|2280.9|0
1696892400000|2023-10-09 23:00:00|2284|2282|2286.7|2285.5|2289.4|2288.2|2283.9|2281.9|1780
1696896000000|2023-10-10 00:00:00|2286.5|2285.7|2309|2308.2|2309|2308.2|2286.5|2285.7|12668
1696899600000|2023-10-10 01:00:00|2309.5|2308.7|2306.5|2305.7|2314|2313.2|2305|2304.2|8168
1696903200000|2023-10-10 02:00:00|2307|2306.2|2309|2308.2|2314|2313.2|2303.5|2302.7|4731
1696906800000|2023-10-10 03:00:00|2308.7|2307.9|2309.5|2308.7|2310.5|2309.7|2306.5|2305.7|5297
1696910400000|2023-10-10 04:00:00|2309|2308.2|2313|2312.2|2317|2316.2|2307.7|2306.9|5593
1696914000000|2023-10-10 05:00:00|2312.5|2311.7|2312.5|2311.7|2316.5|2315.7|2311|2310.2|9029
1696917600000|2023-10-10 06:00:00|2313|2312.2|2310.4|2308.4|2314|2313.2|2307.4|2305.4|6294
1696921200000|2023-10-10 07:00:00|2310.5|2308.5|2313.7|2312.5|2316.9|2315.7|2310.2|2308.2|2024
1696924800000|2023-10-10 08:00:00|2313.2|2312|2314.7|2313.5|2317.7|2316.5|2311.7|2310.5|3253
1696928400000|2023-10-10 09:00:00|2314.2|2313|2313.7|2312.5|2315.9|2314.7|2312.7|2311.5|2001
1696932000000|2023-10-10 10:00:00|2313.2|2312|2313.2|2312|2315.2|2314|2313.2|2312|967
1696935600000|2023-10-10 11:00:00|2313.7|2312.5|2309.7|2308.5|2313.7|2312.5|2309.2|2308|1091
1696939200000|2023-10-10 12:00:00|2309.2|2308|2307.7|2306.5|2310.7|2309.5|2307.2|2306|2094
1696942800000|2023-10-10 13:00:00|2307.4|2306.2|2310.7|2309.5|2310.7|2309.5|2306.7|2305.5|2958
1696946400000|2023-10-10 14:00:00|2310.9|2309.7|2312.4|2311.2|2316.7|2315.5|2310.2|2309|2719
1696950000000|2023-10-10 15:00:00|2312.7|2311.5|2316.2|2315|2316.4|2315.2|2311.7|2310.5|2019
1696953600000|2023-10-10 16:00:00|2315.9|2314.7|2314.2|2313|2317.7|2316.5|2313.7|2312.5|1251
1696957200000|2023-10-10 17:00:00|2313.9|2312.7|2311.2|2310|2314.2|2313|2308.2|2307|1343
1696960800000|2023-10-10 18:00:00|2311.4|2310.2|2310.7|2309.5|2314.7|2313.5|2309.7|2308.5|835
1696964400000|2023-10-10 19:00:00|2310.2|2309|2310.2|2309|2311.7|2310.5|2308.2|2307|1187
1696968000000|2023-10-10 20:00:00|2309.9|2308.7|2308.3|2306.3|2310.2|2309|2307.7|2306|121
1696971600000|2023-10-10 21:00:00|2308.2|2306.2|2308.1|2306.1|2308.4|2306.4|2307.9|2305.9|6
1696975200000|2023-10-10 22:00:00|2308.4|2306.4|2309.8|2307.8|2310.4|2308.4|2306.6|2304.6|0
1696978800000|2023-10-10 23:00:00|2310.4|2308.4|2312.7|2311.5|2315.2|2314|2309.4|2307.4|1668
1696982400000|2023-10-11 00:00:00|2312.5|2311.7|2311.5|2310.7|2317.5|2316.7|2308.5|2307.7|9869
1696986000000|2023-10-11 01:00:00|2311|2310.2|2312.5|2311.7|2313.5|2312.7|2307|2306.2|5140
1696989600000|2023-10-11 02:00:00|2312.2|2311.4|2313.5|2312.7|2315|2314.2|2308|2307.2|2812
1696993200000|2023-10-11 03:00:00|2314|2313.2|2315.5|2314.7|2316|2315.2|2311|2310.2|3635
1696996800000|2023-10-11 04:00:00|2316|2315.2|2316.5|2315.7|2321|2320.2|2315|2314.2|4691
1697000400000|2023-10-11 05:00:00|2316|2315.2|2308.5|2307.7|2317.5|2316.7|2307.5|2306.7|9847
1697004000000|2023-10-11 06:00:00|2308|2307.2|2306.9|2304.9|2309|2308.2|2305|2303.6|4262
1697007600000|2023-10-11 07:00:00|2306.8|2304.8|2305.2|2304|2310.2|2309|2304.4|2303.2|1179
1697011200000|2023-10-11 08:00:00|2304.7|2303.5|2305.7|2304.5|2307.2|2306|2301.2|2300|1241
1697014800000|2023-10-11 09:00:00|2305.4|2304.2|2306.2|2305|2307.7|2306.5|2304.7|2303.5|583
1697018400000|2023-10-11 10:00:00|2306.4|2305.2|2308.2|2307|2309.2|2308|2306.2|2305|537
1697022000000|2023-10-11 11:00:00|2308.4|2307.2|2310.2|2309|2310.9|2309.7|2308.2|2307|450
1697025600000|2023-10-11 12:00:00|2309.9|2308.7|2313.2|2312|2313.7|2312.5|2308.7|2307.5|1135
1697029200000|2023-10-11 13:00:00|2312.9|2311.7|2314.2|2313|2315.7|2314.5|2310.7|2309.5|1824
1697032800000|2023-10-11 14:00:00|2314.4|2313.2|2312.2|2311|2315.2|2314|2308.7|2307.5|2457
1697036400000|2023-10-11 15:00:00|2312.7|2311.5|2308.2|2307|2313.2|2312|2307.2|2306|1438
1697040000000|2023-10-11 16:00:00|2307.7|2306.5|2307.2|2306|2308.2|2307|2304.7|2303.5|644
1697043600000|2023-10-11 17:00:00|2307.7|2306.5|2304.4|2303.2|2307.7|2306.5|2302.7|2301.5|727
1697047200000|2023-10-11 18:00:00|2304.2|2303|2308.7|2307.5|2310.2|2309|2304.2|2303|551
1697050800000|2023-10-11 19:00:00|2308.9|2307.7|2311.7|2310.5|2311.9|2310.7|2308.2|2307|647
1697054400000|2023-10-11 20:00:00|2311.4|2310.2|2313.3|2311.3|2314|2312.5|2311.4|2310.2|285
1697058000000|2023-10-11 21:00:00|2313.2|2311.2|2313.3|2311.3|2313.6|2311.6|2313.2|2311.2|10
1697061600000|2023-10-11 22:00:00|2313.1|2311.1|2315.3|2313.3|2315.3|2313.3|2312.6|2310.6|0
1697065200000|2023-10-11 23:00:00|2315.8|2313.8|2321.7|2320.5|2322.7|2321.5|2315|2313|1146
1697068800000|2023-10-12 00:00:00|2321.5|2320.7|2330.5|2329.7|2333.5|2332.7|2320.5|2319.7|7559
1697072400000|2023-10-12 01:00:00|2330|2329.2|2333.5|2332.7|2334.5|2333.7|2328|2327.2|5049
1697076000000|2023-10-12 02:00:00|2334|2333.2|2334.5|2333.7|2336|2335.2|2331.5|2330.7|3211
1697079600000|2023-10-12 03:00:00|2334|2333.2|2339.5|2338.7|2341|2340.2|2333.5|2332.7|4181
1697083200000|2023-10-12 04:00:00|2338.5|2337.7|2342|2341.2|2342.5|2341.7|2338.5|2337.7|4099
1697086800000|2023-10-12 05:00:00|2341.5|2340.7|2342.5|2341.7|2344|2343.2|2340|2339.2|9111
1697090400000|2023-10-12 06:00:00|2342|2341.2|2344.9|2342.9|2347.5|2346.7|2342|2340.4|7389
1697094000000|2023-10-12 07:00:00|2344.8|2342.8|2340.2|2339|2345|2343|2340.2|2339|1474
1697097600000|2023-10-12 08:00:00|2340.4|2339.2|2341.2|2340|2341.7|2340.5|2338.7|2337.5|1472
1697101200000|2023-10-12 09:00:00|2341.4|2340.2|2342.7|2341.5|2344.2|2343|2340.2|2339|679
1697104800000|2023-10-12 10:00:00|2342.9|2341.7|2342.2|2341|2344.9|2343.7|2342.2|2341|1021
1697108400000|2023-10-12 11:00:00|2341.7|2340.5|2343.2|2342|2345.2|2344|2341.7|2340.5|1407
1697112000000|2023-10-12 12:00:00|2342.9|2341.7|2337.7|2336.5|2344.2|2343|2337.2|2336|1875
1697115600000|2023-10-12 13:00:00|2338.2|2337|2328.7|2327.5|2338.7|2337.5|2327.7|2326.5|2862
1697119200000|2023-10-12 14:00:00|2328.4|2327.2|2330.7|2329.5|2334.7|2333.5|2328.2|2327|2055
1697122800000|2023-10-12 15:00:00|2330.2|2329|2330.2|2329|2332.2|2331|2326.2|2325|1851
1697126400000|2023-10-12 16:00:00|2330.4|2329.2|2330.2|2329|2332.4|2331.2|2328.7|2327.5|565
1697130000000|2023-10-12 17:00:00|2329.7|2328.5|2318.2|2317|2330.2|2329|2317.7|2316.5|1344
1697133600000|2023-10-12 18:00:00|2318.7|2317.5|2321.7|2320.5|2322.7|2321.5|2314.2|2313|1205
1697137200000|2023-10-12 19:00:00|2322.2|2321|2323.2|2322|2325.2|2324|2321.2|2320|1003
1697140800000|2023-10-12 20:00:00|2323.4|2322.2|2323.7|2321.7|2324.2|2322.7|2322.2|2321|101
1697144400000|2023-10-12 21:00:00|2323.9|2321.9|2323.7|2321.7|2324|2322|2323.7|2321.7|3
1697148000000|2023-10-12 22:00:00|2324|2322|2323.4|2321.4|2324.2|2322.2|2321.8|2319.8|0
1697151600000|2023-10-12 23:00:00|2323.2|2321.2|2325.7|2324.5|2328.1|2326.7|2321.9|2319.9|1990
1697155200000|2023-10-13 00:00:00|2325.5|2324.7|2321|2320.2|2331.5|2330.7|2318.7|2317.9|11247
1697158800000|2023-10-13 01:00:00|2320.5|2319.7|2319.5|2318.7|2326.5|2325.7|2318|2317.2|4510
1697162400000|2023-10-13 02:00:00|2320|2319.2|2312.2|2311.4|2323.5|2322.7|2311.5|2310.7|3767
1697166000000|2023-10-13 03:00:00|2312|2311.2|2310.5|2309.7|2315|2314.2|2309.5|2308.7|3655
1697169600000|2023-10-13 04:00:00|2310|2309.2|2304.5|2303.7|2314.5|2313.7|2304.5|2303.7|5251
1697173200000|2023-10-13 05:00:00|2304.7|2303.9|2307.5|2306.7|2309.5|2308.7|2303.5|2302.7|10336
1697176800000|2023-10-13 06:00:00|2308.5|2307.7|2308.4|2306.4|2310.5|2309.7|2305.3|2303.3|4953
1697180400000|2023-10-13 07:00:00|2308.3|2306.3|2307.7|2306.5|2312.2|2311|2306.7|2305.4|716
1697184000000|2023-10-13 08:00:00|2308.2|2307|2303.9|2302.7|2309.7|2308.5|2303.7|2302.5|1069
1697187600000|2023-10-13 09:00:00|2303.7|2302.5|2294.7|2293.5|2304.7|2303.5|2293.9|2292.7|2817
1697191200000|2023-10-13 10:00:00|2294.4|2293.2|2298.7|2297.5|2299.7|2298.5|2293.7|2292.5|1876
1697194800000|2023-10-13 11:00:00|2298.4|2297.2|2300.2|2299|2302.7|2301.5|2297.7|2296.5|777
1697198400000|2023-10-13 12:00:00|2300.7|2299.5|2304.7|2303.5|2305.4|2304.2|2297.7|2296.5|1156
1697202000000|2023-10-13 13:00:00|2304.4|2303.2|2304.4|2303.2|2307.2|2306|2301.2|2300|1563
1697205600000|2023-10-13 14:00:00|2304.2|2303|2294.2|2293|2304.7|2303.5|2293.7|2292.5|1967
1697209200000|2023-10-13 15:00:00|2294.4|2293.2|2288.2|2287|2294.7|2293.5|2286.7|2285.5|2275
1697212800000|2023-10-13 16:00:00|2287.9|2286.7|2290.7|2289.5|2295.7|2294.5|2287.4|2286.2|1432
1697216400000|2023-10-13 17:00:00|2290.2|2289|2289.2|2288|2290.7|2289.5|2284.2|2283|964
1697220000000|2023-10-13 18:00:00|2288.7|2287.5|2289.2|2288|2291.7|2290.5|2287.7|2286.5|994
1697223600000|2023-10-13 19:00:00|2289.4|2288.2|2288.9|2287.7|2291.7|2290.5|2285.7|2284.5|1271
1697227200000|2023-10-13 20:00:00|2288.7|2287.5|2288.3|2286.3|2289.2|2288|2286.7|2285.5|270
1697407200000|2023-10-15 22:00:00|2291.5|2289.5|2294.3|2292.3|2295.3|2293.3|2291.2|2289.2|0
1697410800000|2023-10-15 23:00:00|2294.4|2292.4|2291.7|2290.5|2297.9|2295.9|2289.4|2288.2|2636
1697414400000|2023-10-16 00:00:00|2291.5|2290.7|2276.5|2275.7|2292.5|2291.7|2274|2273.2|13104
1697418000000|2023-10-16 01:00:00|2277|2276.2|2277|2276.2|2283|2282.2|2275.5|2274.7|5843
1697421600000|2023-10-16 02:00:00|2276.5|2275.7|2275.5|2274.7|2280.7|2279.9|2273|2272.2|3426
1697425200000|2023-10-16 03:00:00|2276|2275.2|2273.5|2272.7|2276.5|2275.7|2272|2271.2|3499
1697428800000|2023-10-16 04:00:00|2274|2273.2|2275|2274.2|2275.5|2274.7|2270.5|2269.7|3910
1697432400000|2023-10-16 05:00:00|2274.5|2273.7|2272.5|2271.7|2275|2274.2|2266.5|2265.7|10250
1697436000000|2023-10-16 06:00:00|2273.5|2272.7|2280.8|2278.8|2281.9|2279.9|2273.5|2272.7|5021
1697439600000|2023-10-16 07:00:00|2280.7|2278.7|2275.7|2274.5|2282.5|2280.5|2273.2|2272|1294
1697443200000|2023-10-16 08:00:00|2275.9|2274.7|2277.7|2276.5|2278.9|2277.7|2271.2|2270|1130
1697446800000|2023-10-16 09:00:00|2277.9|2276.7|2276.9|2275.7|2278.2|2277|2275.7|2274.5|708
1697450400000|2023-10-16 10:00:00|2276.7|2275.5|2279.7|2278.5|2279.7|2278.5|2275.2|2274|628
1697454000000|2023-10-16 11:00:00|2279.9|2278.7|2278.7|2277.5|2280.2|2279|2277.2|2276|652
1697457600000|2023-10-16 12:00:00|2278.4|2277.2|2281.4|2280.2|2281.9|2280.7|2275.7|2274.5|766
1697461200000|2023-10-16 13:00:00|2281.7|2280.5|2287.7|2286.5|2288.2|2287|2279.2|2278|2037
1697464800000|2023-10-16 14:00:00|2287.2|2286|2296.2|2295|2298.7|2297.5|2286.7|2285.5|2326
1697468400000|2023-10-16 15:00:00|2296.4|2295.2|2291.2|2290|2297.7|2296.5|2291.2|2290|1422
1697472000000|2023-10-16 16:00:00|2291.4|2290.2|2291.2|2290|2292.7|2291.5|2290.2|2289|669
1697475600000|2023-10-16 17:00:00|2291.4|2290.2|2293.7|2292.5|2295.7|2294.5|2286.2|2285|886
1697479200000|2023-10-16 18:00:00|2293.2|2292|2293.2|2292|2294.2|2293|2289.7|2288.5|544
1697482800000|2023-10-16 19:00:00|2292.9|2291.7|2294.7|2293.5|2296.2|2295|2292.2|2291|842
1697486400000|2023-10-16 20:00:00|2294.4|2293.2|2296|2294|2296.5|2294.5|2294.2|2293|159
1697490000000|2023-10-16 21:00:00|2296.1|2294.1|2296.4|2294.4|2296.4|2294.4|2296|2294|3
1697493600000|2023-10-16 22:00:00|2296.2|2294.2|2296.8|2294.8|2296.9|2294.9|2296|2294|0
1697497200000|2023-10-16 23:00:00|2297.3|2295.3|2299.2|2298|2303.4|2301.7|2296.9|2294.9|2654
1697500800000|2023-10-17 00:00:00|2299|2298.2|2302|2301.2|2311|2310.2|2297.5|2296.7|11077
1697504400000|2023-10-17 01:00:00|2302.5|2301.7|2289.2|2288.4|2304|2303.2|2288|2287.2|6415
1697508000000|2023-10-17 02:00:00|2289|2288.2|2286|2285.2|2289.7|2288.9|2281.5|2280.7|4731
1697511600000|2023-10-17 03:00:00|2285.5|2284.7|2289.2|2288.4|2293.5|2292.7|2282|2281.2|4244
1697515200000|2023-10-17 04:00:00|2289.5|2288.7|2286|2285.2|2290.5|2289.7|2282.7|2281.9|3795
1697518800000|2023-10-17 05:00:00|2285.5|2284.7|2291.5|2290.7|2293.5|2292.7|2284|2283.2|7712
1697522400000|2023-10-17 06:00:00|2292.5|2291.7|2290.9|2288.9|2293.1|2292.2|2289.9|2287.9|3166
1697526000000|2023-10-17 07:00:00|2291.1|2289.1|2295.7|2294.5|2295.7|2294.5|2290.6|2288.6|788
1697529600000|2023-10-17 08:00:00|2296.2|2295|2290.7|2289.5|2297.2|2296|2287.2|2286|1395
1697533200000|2023-10-17 09:00:00|2290.2|2289|2293.2|2292|2294.7|2293.5|2289.7|2288.5|772
1697536800000|2023-10-17 10:00:00|2292.7|2291.5|2290.7|2289.5|2293.2|2292|2284.7|2283.5|2969
1697540400000|2023-10-17 11:00:00|2291.2|2290|2290.2|2289|2291.2|2290|2287.2|2286|654
1697544000000|2023-10-17 12:00:00|2289.7|2288.5|2285.7|2284.5|2291.2|2290|2285.2|2284|1072
1697547600000|2023-10-17 13:00:00|2285.2|2284|2288.9|2287.7|2290.7|2289.5|2284.2|2283|2400
1697551200000|2023-10-17 14:00:00|2289.2|2288|2300.4|2299.2|2302.7|2301.5|2288.7|2287.5|2717
1697554800000|2023-10-17 15:00:00|2300.7|2299.5|2306.7|2305.5|2306.7|2305.5|2298.7|2297.5|1622
1697558400000|2023-10-17 16:00:00|2306.9|2305.7|2305.7|2304.5|2311.2|2310|2304.7|2303.5|1358
1697562000000|2023-10-17 17:00:00|2305.9|2304.7|2300.7|2299.5|2307.2|2306|2300.2|2299|658
1697565600000|2023-10-17 18:00:00|2300.2|2299|2298.7|2297.5|2303.2|2302|2297.7|2296.5|756
1697569200000|2023-10-17 19:00:00|2298.9|2297.7|2302.2|2301|2302.4|2301.2|2297.7|2296.5|945
1697572800000|2023-10-17 20:00:00|2301.9|2300.7|2303.1|2301.1|2303.2|2301.7|2301.2|2300|130
1697576400000|2023-10-17 21:00:00|2303|2301|2302.6|2300.6|2303.2|2301.2|2302.6|2300.6|1
1697580000000|2023-10-17 22:00:00|2302.3|2300.3|2300.7|2298.7|2302.7|2300.7|2300.4|2298.4|0
1697583600000|2023-10-17 23:00:00|2300.8|2298.8|2296.7|2295.5|2304.7|2303.5|2296.7|2295.5|1324
1697587200000|2023-10-18 00:00:00|2296.5|2295.7|2286.5|2285.7|2298|2297.2|2284.5|2283.7|9820
1697590800000|2023-10-18 01:00:00|2286|2285.2|2287.5|2286.7|2294|2293.2|2283|2282.2|6646
1697594400000|2023-10-18 02:00:00|2288|2287.2|2290.5|2289.7|2294.5|2293.7|2285.7|2284.9|3862
1697598000000|2023-10-18 03:00:00|2291|2290.2|2288|2287.2|2292|2291.2|2280|2279.2|3546
1697601600000|2023-10-18 04:00:00|2288.5|2287.7|2291.5|2290.7|2297|2296.2|2287.5|2286.7|3439
1697605200000|2023-10-18 05:00:00|2292|2291.2|2297|2296.2|2299.5|2298.7|2289.5|2288.7|6740
1697608800000|2023-10-18 06:00:00|2296|2295.2|2292.6|2290.6|2296.5|2295.7|2292.3|2290.3|3174
1697612400000|2023-10-18 07:00:00|2292.5|2290.5|2293.7|2292.5|2294.2|2293|2290|2288|902
1697616000000|2023-10-18 08:00:00|2293.4|2292.2|2295.2|2294|2296.2|2295|2291.2|2290|875
1697619600000|2023-10-18 09:00:00|2294.9|2293.7|2289.7|2288.5|2296.7|2295.5|2289.4|2288.2|660
1697623200000|2023-10-18 10:00:00|2289.4|2288.2|2286.7|2285.5|2289.9|2288.7|2285.2|2284|1076
1697626800000|2023-10-18 11:00:00|2286.4|2285.2|2292.7|2291.5|2292.7|2291.5|2286.2|2285|1668
1697630400000|2023-10-18 12:00:00|2292.2|2291|2289.7|2288.5|2294.4|2293.2|2289.2|2288|1362
1697634000000|2023-10-18 13:00:00|2289.4|2288.2|2286.2|2285|2292.7|2291.5|2285.2|2284|2712
1697637600000|2023-10-18 14:00:00|2285.7|2284.5|2278.2|2277|2288.2|2287|2277.2|2276|3749
1697641200000|2023-10-18 15:00:00|2277.7|2276.5|2275.2|2274|2280.2|2279|2274.9|2273.7|2157
1697644800000|2023-10-18 16:00:00|2275.7|2274.5|2271.9|2270.7|2277.7|2276.5|2271.7|2270.5|1176
1697648400000|2023-10-18 17:00:00|2272.2|2271|2275.7|2274.5|2278.2|2277|2270.2|2269|1120
1697652000000|2023-10-18 18:00:00|2275.9|2274.7|2270.7|2269.5|2277.7|2276.5|2270.2|2269|840
1697655600000|2023-10-18 19:00:00|2270.9|2269.7|2269.7|2268.5|2271.2|2270|2265.7|2264.5|1116
1697659200000|2023-10-18 20:00:00|2269.9|2268.7|2270.8|2268.8|2271.2|2270|2268.7|2267.5|623
1697662800000|2023-10-18 21:00:00|2270.9|2268.9|2270.8|2268.8|2271.4|2269.4|2270.7|2268.7|10
1697666400000|2023-10-18 22:00:00|2270.3|2268.3|2268|2266|2270.9|2268.9|2267.9|2265.9|0
1697670000000|2023-10-18 23:00:00|2267.8|2265.8|2264.7|2263.5|2269|2267|2259.4|2258.2|1977
1697673600000|2023-10-19 00:00:00|2264.5|2263.7|2277|2276.2|2278.5|2277.7|2264.5|2263.7|9720
1697677200000|2023-10-19 01:00:00|2277.5|2276.7|2263.5|2262.7|2278|2277.2|2263.5|2262.7|5677
1697680800000|2023-10-19 02:00:00|2264|2263.2|2260|2259.2|2266.5|2265.7|2259|2258.2|3585
1697684400000|2023-10-19 03:00:00|2260.5|2259.7|2262|2261.2|2264|2263.2|2257.5|2256.7|4371
1697688000000|2023-10-19 04:00:00|2262.5|2261.7|2271.5|2270.7|2272.5|2271.7|2260.7|2259.9|4030
1697691600000|2023-10-19 05:00:00|2271.7|2270.9|2266|2265.2|2272|2271.2|2264|2263.2|7441
1697695200000|2023-10-19 06:00:00|2265|2264.2|2265.3|2263.3|2266.7|2265.2|2262.7|2261.3|3714
1697698800000|2023-10-19 07:00:00|2265.1|2263.1|2261.4|2260.2|2269|2267|2259.4|2258.2|1988
1697702400000|2023-10-19 08:00:00|2261.7|2260.5|2263.7|2262.5|2266.7|2265.5|2261.7|2260.5|1034
1697706000000|2023-10-19 09:00:00|2264.2|2263|2271.2|2270|2271.2|2270|2262.7|2261.5|1136
1697709600000|2023-10-19 10:00:00|2270.9|2269.7|2270.7|2269.5|2272.7|2271.5|2268.9|2267.7|1167
1697713200000|2023-10-19 11:00:00|2270.2|2269|2267.7|2266.5|2270.7|2269.5|2266.7|2265.5|805
1697716800000|2023-10-19 12:00:00|2267.4|2266.2|2272.7|2271.5|2273.2|2272|2266.7|2265.5|789
1697720400000|2023-10-19 13:00:00|2273.2|2272|2273.7|2272.5|2274.7|2273.5|2270.2|2269|2057
1697724000000|2023-10-19 14:00:00|2273.4|2272.2|2268.7|2267.5|2277.4|2276.2|2268.2|2267|1991
1697727600000|2023-10-19 15:00:00|2268.4|2267.2|2271.2|2270|2272.7|2271.5|2265.7|2264.5|1784
1697731200000|2023-10-19 16:00:00|2270.7|2269.5|2272.2|2271|2280.2|2279|2262.7|2261.5|3571
1697734800000|2023-10-19 17:00:00|2272.4|2271.2|2267.7|2266.5|2277.2|2276|2266.2|2265|1669
1697738400000|2023-10-19 18:00:00|2267.4|2266.2|2255.7|2254.5|2269.2|2268|2253.7|2252.5|1805
1697742000000|2023-10-19 19:00:00|2255.4|2254.2|2254.9|2253.7|2259.2|2258|2250.7|2249.5|1813
1697745600000|2023-10-19 20:00:00|2255.2|2254|2251.8|2249.8|2255.2|2254|2251.7|2249.7|265
1697749200000|2023-10-19 21:00:00|2251.7|2249.7|2251.2|2249.2|2252|2250|2251|2249|1
1697752800000|2023-10-19 22:00:00|2251|2249|2250.5|2248.5|2252.5|2250.5|2250.4|2248.4|0
1697756400000|2023-10-19 23:00:00|2250.4|2248.4|2251.7|2250.5|2253.2|2252|2247|2245|1445
1697760000000|2023-10-20 00:00:00|2251.5|2250.7|2249.5|2248.7|2257|2256.2|2244.5|2243.7|10145
1697763600000|2023-10-20 01:00:00|2249.2|2248.4|2250.7|2249.9|2253.5|2252.7|2242.5|2241.7|5168
1697767200000|2023-10-20 02:00:00|2250.5|2249.7|2262.2|2261.4|2262.5|2261.7|2250|2249.2|3652
1697770800000|2023-10-20 03:00:00|2262|2261.2|2263|2262.2|2266.2|2265.4|2260|2259.2|4602
1697774400000|2023-10-20 04:00:00|2263.5|2262.7|2263.2|2262.4|2268.5|2267.7|2260.5|2259.7|3581
1697778000000|2023-10-20 05:00:00|2263.5|2262.7|2256.5|2255.7|2264.5|2263.7|2256.5|2255.7|6297
1697781600000|2023-10-20 06:00:00|2256|2255.2|2256.9|2254.9|2259.4|2257.4|2251|2249|4571
1697785200000|2023-10-20 07:00:00|2257.4|2255.4|2256.2|2255|2258.2|2257|2251.7|2250.4|1515
1697788800000|2023-10-20 08:00:00|2255.9|2254.7|2258.2|2257|2261.7|2260.5|2254.2|2253|1140
1697792400000|2023-10-20 09:00:00|2258.4|2257.2|2255.2|2254|2258.7|2257.5|2251.9|2250.7|1212
1697796000000|2023-10-20 10:00:00|2255.4|2254.2|2254.2|2253|2256.2|2255|2253.2|2252|603
1697799600000|2023-10-20 11:00:00|2254.4|2253.2|2256.7|2255.5|2257.7|2256.5|2253.7|2252.5|488
1697803200000|2023-10-20 12:00:00|2256.4|2255.2|2253.7|2252.5|2256.9|2255.7|2251.2|2250|658
1697806800000|2023-10-20 13:00:00|2253.9|2252.7|2257.7|2256.5|2259.7|2258.5|2253.7|2252.5|1715
1697810400000|2023-10-20 14:00:00|2257.2|2256|2250.2|2249|2258.2|2257|2248.2|2247|1855
1697814000000|2023-10-20 15:00:00|2249.9|2248.7|2248.7|2247.5|2251.7|2250.5|2243.2|2242|2891
1697817600000|2023-10-20 16:00:00|2249.2|2248|2251.7|2250.5|2252.4|2251.2|2244.7|2243.5|1497
1697821200000|2023-10-20 17:00:00|2251.9|2250.7|2251.2|2250|2255.2|2254|2248.2|2247|1341
1697824800000|2023-10-20 18:00:00|2250.9|2249.7|2247.2|2246|2251.9|2250.7|2245.2|2244|1085
1697828400000|2023-10-20 19:00:00|2246.7|2245.5|2241.7|2240.5|2248.7|2247.5|2241.4|2240.2|1812
1697832000000|2023-10-20 20:00:00|2241.4|2240.2|2238.8|2236.8|2241.7|2240.5|2238.2|2236.7|751
1698012000000|2023-10-22 22:00:00|2239.3|2237.3|2240.9|2238.9|2242|2240|2239.3|2237.3|0
1698015600000|2023-10-22 23:00:00|2240.7|2238.7|2249.7|2248.5|2250.2|2249|2240.6|2238.6|1855
1698019200000|2023-10-23 00:00:00|2249.5|2248.7|2250.5|2249.7|2252|2251.2|2242.5|2241.7|8403
1698022800000|2023-10-23 01:00:00|2250.7|2249.9|2252.9|2252.1|2253.6|2252.8|2244.9|2244.1|4262
1698026400000|2023-10-23 02:00:00|2252.4|2251.6|2244.4|2243.6|2253.4|2252.6|2243.9|2243.1|3161
1698030000000|2023-10-23 03:00:00|2244.9|2244.1|2245.4|2244.6|2250.4|2249.6|2244.1|2243.3|3431
1698033600000|2023-10-23 04:00:00|2244.9|2244.1|2246.4|2245.6|2247.9|2247.1|2239.4|2238.6|4428
1698037200000|2023-10-23 05:00:00|2245.9|2245.1|2239.4|2238.6|2250.9|2250.1|2239.4|2238.6|6707
1698040800000|2023-10-23 06:00:00|2239.1|2238.3|2240.3|2238.3|2242.6|2241.1|2238.4|2237.6|5853
1698044400000|2023-10-23 07:00:00|2240.4|2238.4|2232.1|2230.9|2240.6|2238.6|2231.1|2229.9|2051
1698048000000|2023-10-23 08:00:00|2232.6|2231.4|2235.1|2233.9|2236.6|2235.4|2231.1|2229.9|1416
1698051600000|2023-10-23 09:00:00|2234.8|2233.6|2223.6|2222.4|2234.8|2233.6|2223.1|2221.9|1677
1698055200000|2023-10-23 10:00:00|2223.8|2222.6|2226.1|2224.9|2226.6|2225.4|2223.6|2222.4|1290
1698058800000|2023-10-23 11:00:00|2226.3|2225.1|2227.6|2226.4|2230.6|2229.4|2225.6|2224.4|551
1698062400000|2023-10-23 12:00:00|2227.3|2226.1|2228.1|2226.9|2231.1|2229.9|2225.8|2224.6|797
1698066000000|2023-10-23 13:00:00|2228.3|2227.1|2232.6|2231.4|2232.6|2231.4|2221.6|2220.4|2235
1698069600000|2023-10-23 14:00:00|2232.1|2230.9|2236.6|2235.4|2238.6|2237.4|2232.1|2230.9|2281
1698073200000|2023-10-23 15:00:00|2236.1|2234.9|2241.1|2239.9|2242.1|2240.9|2235.1|2233.9|1868
1698076800000|2023-10-23 16:00:00|2240.6|2239.4|2246.1|2244.9|2246.1|2244.9|2238.1|2236.9|1022
1698080400000|2023-10-23 17:00:00|2245.8|2244.6|2241.1|2239.9|2246.6|2245.4|2240.6|2239.4|992
1698084000000|2023-10-23 18:00:00|2240.8|2239.6|2239.6|2238.4|2241.6|2240.4|2237.6|2236.4|734
1698087600000|2023-10-23 19:00:00|2240.1|2238.9|2232.6|2231.4|2240.1|2238.9|2231.6|2230.4|1505
1698091200000|2023-10-23 20:00:00|2233.1|2231.9|2237.9|2235.9|2238.3|2237.1|2233.1|2231.9|454
1698094800000|2023-10-23 21:00:00|2237.8|2235.8|2238|2236|2238.2|2236.2|2237.8|2235.8|4
1698098400000|2023-10-23 22:00:00|2238.1|2236.1|2238.3|2236.3|2238.5|2236.5|2236.6|2234.6|0
1698102000000|2023-10-23 23:00:00|2238.4|2236.4|2245.1|2243.9|2245.3|2244.1|2238.4|2236.4|1680
1698105600000|2023-10-24 00:00:00|2244.9|2244.1|2213.9|2213.1|2247.4|2246.6|2213.9|2213.1|17641
1698109200000|2023-10-24 01:00:00|2214.4|2213.6|2209.9|2209.1|2219.4|2218.6|2196.9|2196.1|14266
1698112800000|2023-10-24 02:00:00|2209.4|2208.6|2226.4|2225.6|2232.4|2231.6|2207.9|2207.1|11040
1698116400000|2023-10-24 03:00:00|2226.9|2226.1|2221.9|2221.1|2227.9|2227.1|2216.4|2215.6|5664
1698120000000|2023-10-24 04:00:00|2222.4|2221.6|2237.6|2236.8|2237.6|2236.8|2220.4|2219.6|5882
1698123600000|2023-10-24 05:00:00|2237.4|2236.6|2241.4|2240.6|2247.9|2247.1|2236.4|2235.6|11098
1698127200000|2023-10-24 06:00:00|2240.9|2240.1|2246.2|2244.2|2246.8|2244.8|2239.4|2238.6|4884
1698130800000|2023-10-24 07:00:00|2246.1|2244.1|2238.6|2237.4|2246.5|2244.5|2237.1|2235.9|1610
1698134400000|2023-10-24 08:00:00|2239.1|2237.9|2239.1|2237.9|2240.1|2238.9|2230.6|2229.4|1605
1698138000000|2023-10-24 09:00:00|2238.8|2237.6|2239.1|2237.9|2241.1|2239.9|2237.6|2236.4|1754
1698141600000|2023-10-24 10:00:00|2239.3|2238.1|2242.1|2240.9|2242.1|2240.9|2238.1|2236.9|570
1698145200000|2023-10-24 11:00:00|2241.8|2240.6|2243.1|2241.9|2243.6|2242.4|2240.6|2239.4|720
1698148800000|2023-10-24 12:00:00|2242.8|2241.6|2244.1|2242.9|2244.6|2243.4|2241.6|2240.4|575
1698152400000|2023-10-24 13:00:00|2243.6|2242.4|2248.1|2246.9|2248.1|2246.9|2241.6|2240.4|1550
1698156000000|2023-10-24 14:00:00|2248.6|2247.4|2250.1|2248.9|2252.8|2251.6|2243.6|2242.4|2351
1698159600000|2023-10-24 15:00:00|2250.3|2249.1|2248.6|2247.4|2250.6|2249.4|2245.8|2244.6|1941
1698163200000|2023-10-24 16:00:00|2248.3|2247.1|2241.6|2240.4|2249.1|2247.9|2239.6|2238.4|1018
1698166800000|2023-10-24 17:00:00|2242.1|2240.9|2247.3|2246.1|2247.8|2246.6|2240.1|2238.9|838
1698170400000|2023-10-24 18:00:00|2247.1|2245.9|2250.6|2249.4|2251.1|2249.9|2246.1|2244.9|765
1698174000000|2023-10-24 19:00:00|2250.3|2249.1|2251.8|2250.6|2253.1|2251.9|2249.3|2248.1|1270
1698177600000|2023-10-24 20:00:00|2251.6|2250.4|2251.5|2249.5|2254.6|2253.4|2250.6|2249.1|878
1698181200000|2023-10-24 21:00:00|2251.6|2249.6|2251|2249|2252|2250|2250.3|2248.3|1
1698184800000|2023-10-24 22:00:00|2251.5|2249.5|2250|2248|2252.7|2250.7|2249.3|2247.3|0
1698188400000|2023-10-24 23:00:00|2249.8|2247.8|2257.6|2256.4|2257.8|2256.6|2249.4|2247.4|1617
1698192000000|2023-10-25 00:00:00|2257.4|2256.6|2261.6|2260.8|2266.4|2265.6|2254.4|2253.6|11728
1698195600000|2023-10-25 01:00:00|2261.4|2260.6|2265.6|2264.8|2268.4|2267.6|2259.4|2258.6|5247
1698199200000|2023-10-25 02:00:00|2265.4|2264.6|2268.4|2267.6|2270.4|2269.6|2263.4|2262.6|2394
1698202800000|2023-10-25 03:00:00|2268.6|2267.8|2264.9|2264.1|2270.4|2269.6|2264.4|2263.6|3798
1698206400000|2023-10-25 04:00:00|2264.6|2263.8|2266.9|2266.1|2268.9|2268.1|2263.4|2262.6|3585
1698210000000|2023-10-25 05:00:00|2267.4|2266.6|2253.9|2253.1|2268.4|2267.6|2250.4|2249.6|10164
1698213600000|2023-10-25 06:00:00|2254.4|2253.6|2255.1|2253.1|2257.8|2255.8|2252.9|2252.1|4169
1698217200000|2023-10-25 07:00:00|2255.2|2253.2|2253.8|2252.6|2255.8|2253.8|2249.1|2247.9|2009
1698220800000|2023-10-25 08:00:00|2253.6|2252.4|2257.1|2255.9|2257.6|2256.4|2251.1|2249.9|1118
1698224400000|2023-10-25 09:00:00|2256.8|2255.6|2257.1|2255.9|2258.6|2257.4|2254.6|2253.4|1233
1698228000000|2023-10-25 10:00:00|2257.3|2256.1|2259.6|2258.4|2259.6|2258.4|2254.6|2253.4|675
1698231600000|2023-10-25 11:00:00|2259.1|2257.9|2260.1|2258.9|2261.1|2259.9|2259.1|2257.9|731
1698235200000|2023-10-25 12:00:00|2260.3|2259.1|2258.6|2257.4|2262.6|2261.4|2258.6|2257.4|945
1698238800000|2023-10-25 13:00:00|2259.1|2257.9|2251.1|2249.9|2260.1|2258.9|2248.6|2247.4|1700
1698242400000|2023-10-25 14:00:00|2250.8|2249.6|2253.1|2251.9|2255.1|2253.9|2245.6|2244.4|2397
1698246000000|2023-10-25 15:00:00|2253.3|2252.1|2253.1|2251.9|2259.1|2257.9|2252.6|2251.4|2441
1698249600000|2023-10-25 16:00:00|2252.6|2251.4|2248.6|2247.4|2253.6|2252.4|2247.6|2246.4|1162
1698253200000|2023-10-25 17:00:00|2248.3|2247.1|2245.1|2243.9|2250.1|2248.9|2243.6|2242.4|1509
1698256800000|2023-10-25 18:00:00|2245.3|2244.1|2244.1|2242.9|2247.6|2246.4|2242.6|2241.4|599
1698260400000|2023-10-25 19:00:00|2244.3|2243.1|2246.6|2245.4|2248.3|2247.1|2242.6|2241.4|1421
1698264000000|2023-10-25 20:00:00|2246.8|2245.6|2245.1|2243.1|2249.1|2247.9|2244.8|2242.8|386
1698267600000|2023-10-25 21:00:00|2245.2|2243.2|2243.6|2241.6|2245.3|2243.3|2243.6|2241.6|3
1698271200000|2023-10-25 22:00:00|2241.8|2239.8|2238.1|2236.1|2244|2242|2238|2236|0
1698274800000|2023-10-25 23:00:00|2238|2236|2236.1|2234.9|2238.6|2237.4|2232.5|2230.5|2180
1698278400000|2023-10-26 00:00:00|2235.9|2235.1|2227.9|2227.1|2245.9|2245.1|2226.4|2225.6|12238
1698282000000|2023-10-26 01:00:00|2228.4|2227.6|2227.4|2226.6|2236.1|2235.3|2225.9|2225.1|6186
1698285600000|2023-10-26 02:00:00|2227.9|2227.1|2217.9|2217.1|2228.9|2228.1|2216.9|2216.1|4782
1698289200000|2023-10-26 03:00:00|2218.4|2217.6|2223.9|2223.1|2226.9|2226.1|2216.9|2216.1|4719
1698292800000|2023-10-26 04:00:00|2224.4|2223.6|2225.4|2224.6|2229.4|2228.6|2221.4|2220.6|4417
1698296400000|2023-10-26 05:00:00|2225.1|2224.3|2223.4|2222.6|2229.4|2228.6|2219.9|2219.1|9803
1698300000000|2023-10-26 06:00:00|2223.9|2223.1|2222|2220|2225.4|2224.6|2219.9|2219.1|5047
1698303600000|2023-10-26 07:00:00|2221.9|2219.9|2221.6|2220.4|2223.6|2222.4|2218.1|2216.9|1435
1698307200000|2023-10-26 08:00:00|2221.3|2220.1|2221.8|2220.6|2224.6|2223.4|2218.3|2217.1|1802
1698310800000|2023-10-26 09:00:00|2221.6|2220.4|2222.3|2221.1|2225.6|2224.4|2220.3|2219.1|763
1698314400000|2023-10-26 10:00:00|2222.6|2221.4|2218.8|2217.6|2224.6|2223.4|2218.3|2217.1|520
1698318000000|2023-10-26 11:00:00|2218.6|2217.4|2221.1|2219.9|2222.1|2220.9|2216.6|2215.4|491
1698321600000|2023-10-26 12:00:00|2220.8|2219.6|2231.6|2230.4|2231.6|2230.4|2219.3|2218.1|1569
1698325200000|2023-10-26 13:00:00|2231.8|2230.6|2231.1|2229.9|2234.6|2233.4|2228.1|2226.9|2442
1698328800000|2023-10-26 14:00:00|2230.8|2229.6|2236.1|2234.9|2237.1|2235.9|2226.6|2225.4|2357
1698332400000|2023-10-26 15:00:00|2235.8|2234.6|2228.6|2227.4|2236.6|2235.4|2225.1|2223.9|2054
1698336000000|2023-10-26 16:00:00|2228.1|2226.9|2218.6|2217.4|2228.1|2226.9|2218.1|2216.9|1321
1698339600000|2023-10-26 17:00:00|2218.1|2216.9|2223.1|2221.9|2223.6|2222.4|2215.6|2214.4|1719
1698343200000|2023-10-26 18:00:00|2223.3|2222.1|2231.1|2229.9|2231.1|2229.9|2222.6|2221.4|1528
1698346800000|2023-10-26 19:00:00|2230.8|2229.6|2222.1|2220.9|2232.1|2230.9|2219.6|2218.4|2025
1698350400000|2023-10-26 20:00:00|2221.8|2220.6|2219.6|2217.6|2224.3|2223.1|2218.8|2217.2|637
1698354000000|2023-10-26 21:00:00|2219.4|2217.4|2221.8|2219.8|2222.1|2220.1|2219|2217|3
1698357600000|2023-10-26 22:00:00|2222.4|2220.4|2226.9|2224.9|2227.1|2225.1|2222.4|2220.4|0
1698361200000|2023-10-26 23:00:00|2226.8|2224.8|2234.6|2233.4|2235.6|2234.4|2226.7|2224.7|1768
1698364800000|2023-10-27 00:00:00|2234.4|2233.6|2243.4|2242.6|2245.4|2244.6|2229.9|2229.1|11083
1698368400000|2023-10-27 01:00:00|2242.9|2242.1|2249.9|2249.1|2250.9|2250.1|2241.9|2241.1|7223
1698372000000|2023-10-27 02:00:00|2250.4|2249.6|2255.4|2254.6|2258.6|2257.8|2249.9|2249.1|5452
1698375600000|2023-10-27 03:00:00|2255.9|2255.1|2249.4|2248.6|2256.4|2255.6|2246.9|2246.1|6059
1698379200000|2023-10-27 04:00:00|2249.9|2249.1|2253.1|2252.3|2253.4|2252.6|2246.9|2246.1|5221
1698382800000|2023-10-27 05:00:00|2252.9|2252.1|2256.6|2255.8|2257.4|2256.6|2248.6|2247.8|14020
1698386400000|2023-10-27 06:00:00|2256.9|2256.1|2255.9|2253.9|2258.5|2257.6|2254.9|2253.9|6068
1698390000000|2023-10-27 07:00:00|2256|2254|2253.1|2251.9|2256.5|2254.5|2249.6|2248.4|1920
1698393600000|2023-10-27 08:00:00|2252.6|2251.4|2255.6|2254.4|2256.6|2255.4|2251.6|2250.4|1175
1698397200000|2023-10-27 09:00:00|2256.1|2254.9|2252.1|2250.9|2256.1|2254.9|2250.6|2249.4|664
1698400800000|2023-10-27 10:00:00|2252.6|2251.4|2248.8|2247.6|2254.1|2252.9|2248.6|2247.4|997
1698404400000|2023-10-27 11:00:00|2248.6|2247.4|2241.6|2240.4|2249.3|2248.1|2241.6|2240.4|1776
1698408000000|2023-10-27 12:00:00|2242.1|2240.9|2246.6|2245.4|2249.1|2247.9|2241.1|2239.9|1700
1698411600000|2023-10-27 13:00:00|2246.8|2245.6|2239.1|2237.9|2249.1|2247.9|2237.6|2236.4|2027
1698415200000|2023-10-27 14:00:00|2239.6|2238.4|2235.1|2233.9|2241.6|2240.4|2229.8|2228.6|4546
1698418800000|2023-10-27 15:00:00|2235.6|2234.4|2235.6|2234.4|2239.6|2238.4|2233.6|2232.4|1433
1698422400000|2023-10-27 16:00:00|2235.3|2234.1|2230.1|2228.9|2235.6|2234.4|2230.1|2228.9|801
1698426000000|2023-10-27 17:00:00|2229.6|2228.4|2226.6|2225.4|2230.6|2229.4|2224.6|2223.4|1302
1698429600000|2023-10-27 18:00:00|2226.1|2224.9|2225.6|2224.4|2229.8|2228.6|2224.6|2223.4|940
1698433200000|2023-10-27 19:00:00|2225.1|2223.9|2231.1|2229.9|2231.6|2230.4|2225.1|2223.9|1302
1698436800000|2023-10-27 20:00:00|2230.8|2229.6|2231.8|2229.8|2233.1|2231.9|2230.6|2229.4|316
1698616800000|2023-10-29 22:00:00|2234.4|2232.4|2239.2|2237.2|2240|2238|2233.8|2231.8|0
1698620400000|2023-10-29 23:00:00|2239.3|2237.3|2234.6|2233.4|2240|2238|2231.6|2230.4|2419
1698624000000|2023-10-30 00:00:00|2234.4|2233.6|2238.4|2237.6|2239.4|2238.6|2227.4|2226.6|11608
1698627600000|2023-10-30 01:00:00|2238.6|2237.8|2236.9|2236.1|2238.6|2237.8|2229.4|2228.6|5020
1698631200000|2023-10-30 02:00:00|2237.1|2236.3|2231.4|2230.6|2237.9|2237.1|2229.4|2228.6|3423
1698634800000|2023-10-30 03:00:00|2231.9|2231.1|2232.4|2231.6|2237.4|2236.6|2228.9|2228.1|3363
1698638400000|2023-10-30 04:00:00|2231.9|2231.1|2222.9|2222.1|2232.9|2232.1|2221.9|2221.1|6328
1698642000000|2023-10-30 05:00:00|2223.4|2222.6|2231.4|2230.6|2233.9|2233.1|2222.9|2222.1|12361
1698645600000|2023-10-30 06:00:00|2231.9|2231.1|2237.4|2235.4|2238.2|2236.6|2230.9|2230.1|8032
1698649200000|2023-10-30 07:00:00|2237.1|2235.1|2239.3|2238.1|2241.6|2240.4|2234.2|2232.2|1862
1698652800000|2023-10-30 08:00:00|2240.1|2238.9|2241.6|2240.4|2243.8|2242.6|2238.8|2237.6|2013
1698656400000|2023-10-30 09:00:00|2241.8|2240.6|2243.1|2241.9|2246.1|2244.9|2241.6|2240.4|1801
1698660000000|2023-10-30 10:00:00|2243.3|2242.1|2244.1|2242.9|2245.6|2244.4|2240.6|2239.4|873
1698663600000|2023-10-30 11:00:00|2244.3|2243.1|2244.6|2243.4|2245.8|2244.6|2242.6|2241.4|962
1698667200000|2023-10-30 12:00:00|2245.1|2243.9|2240.6|2239.4|2245.1|2243.9|2239.1|2237.9|1052
1698670800000|2023-10-30 13:00:00|2240.1|2238.9|2241.6|2240.4|2244.1|2242.9|2239.6|2238.4|1433
1698674400000|2023-10-30 14:00:00|2242.1|2240.9|2227.1|2225.9|2242.3|2241.1|2222.1|2220.9|6317
1698678000000|2023-10-30 15:00:00|2227.3|2226.1|2229.6|2228.4|2231.8|2230.6|2222.1|2220.9|1982
1698681600000|2023-10-30 16:00:00|2229.3|2228.1|2225.1|2223.9|2230.1|2228.9|2223.3|2222.1|1030
1698685200000|2023-10-30 17:00:00|2225.3|2224.1|2233.1|2231.9|2233.1|2231.9|2223.6|2222.4|692
1698688800000|2023-10-30 18:00:00|2233.6|2232.4|2234.1|2232.9|2236.6|2235.4|2231.6|2230.4|639
1698692400000|2023-10-30 19:00:00|2234.6|2233.4|2238.1|2236.9|2238.6|2237.4|2234.1|2232.9|1459
1698696000000|2023-10-30 20:00:00|2237.8|2236.6|2237.2|2235.2|2238.6|2237.4|2236.1|2234.9|477
1698699600000|2023-10-30 21:00:00|2237.1|2235.1|2236.1|2234.1|2237.3|2235.3|2236.1|2234.1|4
1698703200000|2023-10-30 22:00:00|2236.3|2234.3|2234.8|2232.8|2236.5|2234.5|2234.3|2232.3|0
1698706800000|2023-10-30 23:00:00|2234.7|2232.7|2244.8|2243.6|2245.6|2244.4|2233.6|2231.6|2015
1698710400000|2023-10-31 00:00:00|2244.6|2243.8|2244.1|2243.3|2246.1|2245.3|2234.9|2234.1|13289
1698714000000|2023-10-31 01:00:00|2244.4|2243.6|2237.8|2237|2244.9|2244.1|2235.3|2234.5|5092
1698717600000|2023-10-31 02:00:00|2237.3|2236.5|2236.8|2236|2239.3|2238.5|2231.3|2230.5|3295
1698721200000|2023-10-31 03:00:00|2236.3|2235.5|2246.6|2245.8|2249.6|2248.8|2232.8|2232|9713
1698724800000|2023-10-31 04:00:00|2246.8|2246|2245.3|2244.5|2261.3|2260.5|2243.3|2242.5|11337
1698728400000|2023-10-31 05:00:00|2244.8|2244|2254.8|2254|2256.8|2256|2241.3|2240.5|17050
1698732000000|2023-10-31 06:00:00|2255.8|2255|2257.1|2255.1|2258.5|2256.5|2250.8|2249.5|7182
1698735600000|2023-10-31 07:00:00|2257|2255|2259|2257.8|2260|2258.8|2257|2255|1132
1698739200000|2023-10-31 08:00:00|2259.5|2258.3|2277.8|2276.6|2278|2276.8|2257.5|2256.3|3570
1698742800000|2023-10-31 09:00:00|2277.5|2276.3|2282.8|2281.6|2283|2281.8|2273.5|2272.3|2902
1698746400000|2023-10-31 10:00:00|2282.5|2281.3|2283.8|2282.6|2284.3|2283.1|2281.5|2280.3|1513
1698750000000|2023-10-31 11:00:00|2283.5|2282.3|2285.5|2284.3|2287.3|2286.1|2283|2281.8|1311
1698753600000|2023-10-31 12:00:00|2285.3|2284.1|2292.5|2291.3|2295|2293.8|2285|2283.8|2216
1698757200000|2023-10-31 13:00:00|2292.8|2291.6|2287.5|2286.3|2294.8|2293.6|2286|2284.8|3924
1698760800000|2023-10-31 14:00:00|2286.8|2285.6|2299.8|2298.6|2300.5|2299.3|2286|2284.8|3774
1698764400000|2023-10-31 15:00:00|2300|2298.8|2303|2301.8|2305|2303.8|2298.5|2297.3|2550
1698768000000|2023-10-31 16:00:00|2302.5|2301.3|2305.5|2304.3|2308|2306.8|2296.5|2295.3|2707
1698771600000|2023-10-31 17:00:00|2305|2303.8|2307.5|2306.3|2307.5|2306.3|2300|2298.8|1767
1698775200000|2023-10-31 18:00:00|2307.8|2306.6|2308.5|2307.3|2309.5|2308.3|2303|2301.8|1462
1698778800000|2023-10-31 19:00:00|2309|2307.8|2309|2307.8|2311|2309.8|2307.5|2306.3|1590
1698782400000|2023-10-31 20:00:00|2308.5|2307.3|2308.8|2306.8|2309|2307.8|2305|2303.8|453
1698786000000|2023-10-31 21:00:00|2308.7|2306.7|2309.3|2307.3|2309.5|2307.5|2308.5|2306.5|4
1698789600000|2023-10-31 22:00:00|2309.5|2307.5|2311.7|2309.7|2311.8|2309.8|2307.8|2305.8|0
1698793200000|2023-10-31 23:00:00|2311.9|2309.9|2302.3|2301.1|2312|2310|2298|2296.8|2738
1698796800000|2023-11-01 00:00:00|2302.1|2301.3|2302.6|2301.8|2310.8|2310|2296.6|2295.8|20305
1698800400000|2023-11-01 01:00:00|2302.3|2301.5|2301.6|2300.8|2308.3|2307.5|2299.3|2298.5|10069
1698804000000|2023-11-01 02:00:00|2301.3|2300.5|2306.3|2305.5|2306.8|2306|2297.3|2296.5|4595
1698807600000|2023-11-01 03:00:00|2306.1|2305.3|2303.1|2302.3|2307.3|2306.5|2303.1|2302.3|4916
1698811200000|2023-11-01 04:00:00|2303.3|2302.5|2310.3|2309.5|2311.3|2310.5|2299.3|2298.5|6481
1698814800000|2023-11-01 05:00:00|2310.1|2309.3|2312.1|2311.3|2313.8|2313|2305.8|2305|14134
1698818400000|2023-11-01 06:00:00|2312.3|2311.5|2319.1|2317.1|2319.5|2317.5|2311.8|2311|6250
1698822000000|2023-11-01 07:00:00|2319.2|2317.2|2313.5|2312.3|2319.4|2317.4|2312.5|2311.3|1128
1698825600000|2023-11-01 08:00:00|2314|2312.8|2308|2306.8|2316|2314.8|2307.5|2306.3|2014
1698829200000|2023-11-01 09:00:00|2308.3|2307.1|2307.5|2306.3|2311.5|2310.3|2307|2305.8|1633
1698832800000|2023-11-01 10:00:00|2308|2306.8|2308|2306.8|2308.5|2307.3|2304.5|2303.3|980
1698836400000|2023-11-01 11:00:00|2308.5|2307.3|2309.5|2308.3|2309.5|2308.3|2306.5|2305.3|1183
1698840000000|2023-11-01 12:00:00|2309|2307.8|2314|2312.8|2316.5|2315.3|2308.5|2307.3|2296
1698843600000|2023-11-01 13:00:00|2313.8|2312.6|2317.8|2316.6|2320|2318.8|2312.5|2311.3|1686
1698847200000|2023-11-01 14:00:00|2318|2316.8|2322|2320.8|2324|2322.8|2315.3|2314.1|4339
1698850800000|2023-11-01 15:00:00|2322.5|2321.3|2319.5|2318.3|2323.5|2322.3|2316.8|2315.6|3008
1698854400000|2023-11-01 16:00:00|2319|2317.8|2319|2317.8|2320|2318.8|2315.5|2314.3|1400
1698858000000|2023-11-01 17:00:00|2318.8|2317.6|2319|2317.8|2322|2320.8|2317.8|2316.6|826
1698861600000|2023-11-01 18:00:00|2320|2318.8|2323|2321.8|2324.3|2323.1|2315.5|2314.3|2169
1698865200000|2023-11-01 19:00:00|2323.3|2322.1|2329.5|2328.3|2329.5|2328.3|2323|2321.8|2230
1698868800000|2023-11-01 20:00:00|2329|2327.8|2332.3|2330.3|2332.4|2330.4|2329|2327.8|349
1698872400000|2023-11-01 21:00:00|2332.2|2330.2|2332.6|2330.6|2332.9|2330.9|2332.2|2330.2|5
1698876000000|2023-11-01 22:00:00|2332.3|2330.3|2332.8|2330.8|2333.5|2331.5|2332|2330|0
1698879600000|2023-11-01 23:00:00|2332.6|2330.6|2336|2334.8|2339.9|2337.9|2332.5|2330.5|2499
1698883200000|2023-11-02 00:00:00|2335.8|2335|2332.8|2332|2339.3|2338.5|2331.8|2331|12671
1698886800000|2023-11-02 01:00:00|2333.3|2332.5|2330.8|2330|2333.3|2332.5|2327.3|2326.5|5505
1698890400000|2023-11-02 02:00:00|2331.3|2330.5|2324.8|2324|2332.3|2331.5|2324.3|2323.5|3495
1698894000000|2023-11-02 03:00:00|2324.6|2323.8|2321.8|2321|2325.8|2325|2320.8|2320|4933
1698897600000|2023-11-02 04:00:00|2322.3|2321.5|2320.3|2319.5|2323.3|2322.5|2315.3|2314.5|5178
1698901200000|2023-11-02 05:00:00|2320.1|2319.3|2323.8|2323|2325.8|2325|2318.8|2318|9560
1698904800000|2023-11-02 06:00:00|2322.8|2322|2323.9|2321.9|2324.8|2324|2320.5|2318.5|4469
1698908400000|2023-11-02 07:00:00|2323.7|2321.7|2324.8|2323.6|2326|2324.8|2320.5|2319.3|2093
1698912000000|2023-11-02 08:00:00|2325|2323.8|2332.3|2331.1|2333|2331.8|2323.5|2322.3|1832
1698915600000|2023-11-02 09:00:00|2332.5|2331.3|2334|2332.8|2336|2334.8|2331.5|2330.3|2113
1698919200000|2023-11-02 10:00:00|2334.5|2333.3|2332.5|2331.3|2334.5|2333.3|2330.5|2329.3|1161
1698922800000|2023-11-02 11:00:00|2332|2330.8|2334.5|2333.3|2334.5|2333.3|2331.5|2330.3|1110
1698926400000|2023-11-02 12:00:00|2335|2333.8|2338.5|2337.3|2339|2337.8|2334.5|2333.3|1489
1698930000000|2023-11-02 13:00:00|2338.8|2337.6|2340.5|2339.3|2342.5|2341.3|2336.5|2335.3|2115
1698933600000|2023-11-02 14:00:00|2341|2339.8|2344.5|2343.3|2344.5|2343.3|2335.5|2334.3|1882
1698937200000|2023-11-02 15:00:00|2345|2343.8|2347|2345.8|2348.5|2347.3|2344|2342.8|2477
1698940800000|2023-11-02 16:00:00|2346.5|2345.3|2352|2350.8|2352.3|2351.1|2345|2343.8|2921
1698944400000|2023-11-02 17:00:00|2351.8|2350.6|2359.5|2358.3|2360|2358.8|2350.5|2349.3|1830
1698948000000|2023-11-02 18:00:00|2359.3|2358.1|2361|2359.8|2361|2359.8|2357.5|2356.3|1161
1698951600000|2023-11-02 19:00:00|2360.8|2359.6|2360.8|2359.6|2363|2361.8|2359|2357.8|1606
1698955200000|2023-11-02 20:00:00|2360.5|2359.3|2361.2|2359.2|2361.4|2359.8|2358.5|2357.3|540
1698958800000|2023-11-02 21:00:00|2361|2359|2358.3|2356.3|2361.6|2359.6|2358.3|2356.3|4
1698962400000|2023-11-02 22:00:00|2357.5|2355.5|2357.6|2355.6|2358.8|2356.8|2357.3|2355.3|0
1698966000000|2023-11-02 23:00:00|2357.8|2355.8|2357.5|2355.5|2359.3|2357.3|2354.2|2352.2|0
1698969600000|2023-11-03 00:00:00|2357.8|2355.8|2361.9|2359.9|2362|2360|2357.1|2355.1|0
1698973200000|2023-11-03 01:00:00|2361.8|2359.8|2363.7|2361.7|2365.9|2363.9|2361.6|2359.6|0
1698976800000|2023-11-03 02:00:00|2363.9|2361.9|2365.1|2363.1|2365.5|2363.5|2362.9|2360.9|0
1698980400000|2023-11-03 03:00:00|2365.4|2363.4|2361.9|2359.9|2365.4|2363.4|2361.9|2359.9|0
1698984000000|2023-11-03 04:00:00|2362|2360|2363.2|2361.2|2363.5|2361.5|2361.9|2359.9|0
1698987600000|2023-11-03 05:00:00|2363.1|2361.1|2364.9|2362.9|2365.2|2363.2|2362.9|2360.9|0
1698991200000|2023-11-03 06:00:00|2365|2363|2362.9|2360.9|2365.6|2363.6|2362.9|2360.9|0
1698994800000|2023-11-03 07:00:00|2362.6|2360.6|2363.7|2361.7|2364|2362|2361.7|2359.7|0
1698998400000|2023-11-03 08:00:00|2363.8|2361.8|2363.8|2361.8|2365.3|2363.3|2361.5|2359.5|0
1699002000000|2023-11-03 09:00:00|2363.9|2361.9|2362.8|2360.8|2364|2362|2361.3|2359.3|0
1699005600000|2023-11-03 10:00:00|2363|2361|2363.1|2361.1|2364.4|2362.4|2362.2|2360.2|0
1699009200000|2023-11-03 11:00:00|2363|2361|2364.7|2362.7|2364.9|2362.9|2361.5|2359.5|0
1699012800000|2023-11-03 12:00:00|2364.8|2362.8|2372.7|2370.7|2375.2|2373.2|2363.9|2361.9|0
1699016400000|2023-11-03 13:00:00|2372.6|2370.6|2379.7|2377.7|2380.6|2378.6|2369.4|2367.4|0
1699020000000|2023-11-03 14:00:00|2379.6|2377.6|2377|2375|2382|2380|2373.8|2371.8|0
1699023600000|2023-11-03 15:00:00|2377.1|2375.1|2381.6|2379.6|2382.8|2380.8|2375|2373|0
1699027200000|2023-11-03 16:00:00|2381.8|2379.8|2381.4|2379.4|2384|2382|2380.2|2378.2|0
1699030800000|2023-11-03 17:00:00|2381.3|2379.3|2383.3|2381.3|2383.7|2381.7|2378.9|2376.9|0
1699034400000|2023-11-03 18:00:00|2383.1|2381.1|2386.3|2384.3|2387.2|2385.2|2381.6|2379.6|0
1699038000000|2023-11-03 19:00:00|2386.1|2384.1|2381.6|2379.6|2386.4|2384.4|2380.8|2378.8|0
1699041600000|2023-11-03 20:00:00|2381.4|2379.4|2380.7|2378.7|2382.7|2380.7|2380.6|2378.6|0
1699225200000|2023-11-05 23:00:00|2381.5|2379.5|2364.8|2363.6|2383.4|2381.4|2364.5|2363.3|3864
1699228800000|2023-11-06 00:00:00|2364.6|2363.8|2365.3|2364.5|2365.8|2365|2354.8|2354|20310
1699232400000|2023-11-06 01:00:00|2365.1|2364.3|2364.8|2364|2369.8|2369|2361.8|2361|11093
1699236000000|2023-11-06 02:00:00|2365.3|2364.5|2365.3|2364.5|2368.8|2368|2362.8|2362|5348
1699239600000|2023-11-06 03:00:00|2365.8|2365|2365.8|2365|2366.8|2366|2361.3|2360.5|6230
1699243200000|2023-11-06 04:00:00|2365.3|2364.5|2362.3|2361.5|2368.3|2367.5|2361.3|2360.5|6311
1699246800000|2023-11-06 05:00:00|2362.6|2361.8|2360.8|2360|2364.8|2364|2356.8|2356|11476
1699250400000|2023-11-06 06:00:00|2361.3|2360.5|2363.7|2361.7|2365.3|2364.5|2361.3|2359.9|4952
1699254000000|2023-11-06 07:00:00|2363.8|2361.8|2365.5|2364.3|2366|2364.8|2362.5|2360.5|1302
1699257600000|2023-11-06 08:00:00|2366|2364.8|2364|2362.8|2368|2366.8|2362.5|2361.3|2052
1699261200000|2023-11-06 09:00:00|2363.8|2362.6|2361.5|2360.3|2364.5|2363.3|2360.5|2359.3|1380
1699264800000|2023-11-06 10:00:00|2362|2360.8|2362|2360.8|2363|2361.8|2360.5|2359.3|988
1699268400000|2023-11-06 11:00:00|2361.8|2360.6|2363|2361.8|2363|2361.8|2360.5|2359.3|1078
1699272000000|2023-11-06 12:00:00|2363.5|2362.3|2366|2364.8|2366.5|2365.3|2362.5|2361.3|1354
1699275600000|2023-11-06 13:00:00|2365.5|2364.3|2366|2364.8|2367|2365.8|2364|2362.8|1112
1699279200000|2023-11-06 14:00:00|2366.3|2365.1|2360|2358.8|2367.5|2366.3|2360|2358.8|1445
1699282800000|2023-11-06 15:00:00|2360.5|2359.3|2359.5|2358.3|2361|2359.8|2356.5|2355.3|2304
1699286400000|2023-11-06 16:00:00|2360|2358.8|2362.5|2361.3|2363|2361.8|2359|2357.8|1319
1699290000000|2023-11-06 17:00:00|2362.3|2361.1|2360|2358.8|2363|2361.8|2358.8|2357.6|694
1699293600000|2023-11-06 18:00:00|2359.8|2358.6|2356.5|2355.3|2360|2358.8|2354|2352.8|431
1699297200000|2023-11-06 19:00:00|2356.8|2355.6|2359.8|2358.6|2360|2358.8|2354.5|2353.3|658
1699300800000|2023-11-06 20:00:00|2359.5|2358.3|2362.6|2360.6|2362.6|2360.6|2359|2357.8|543
1699304400000|2023-11-06 21:00:00|2362.5|2360.5|2362.6|2360.6|2362.9|2360.9|2361.8|2359.8|9
1699308000000|2023-11-06 22:00:00|2362.8|2360.8|2362.7|2360.7|2362.9|2360.9|2362.6|2360.6|0
1699311600000|2023-11-06 23:00:00|2362.2|2360.2|2356.8|2355.6|2364.8|2363.6|2356.8|2355.6|1804
1699315200000|2023-11-07 00:00:00|2356.6|2355.8|2351.3|2350.5|2359.3|2358.5|2348.3|2347.5|12753
1699318800000|2023-11-07 01:00:00|2350.8|2350|2347.3|2346.5|2351.8|2351|2345.8|2345|5684
1699322400000|2023-11-07 02:00:00|2347.1|2346.3|2343.1|2342.3|2347.8|2347|2341.3|2340.5|3015
1699326000000|2023-11-07 03:00:00|2342.8|2342|2338.8|2338|2343.3|2342.5|2337.8|2337|4505
1699329600000|2023-11-07 04:00:00|2338.3|2337.5|2334.6|2333.8|2338.6|2337.8|2333.3|2332.5|4475
1699333200000|2023-11-07 05:00:00|2334.8|2334|2332.3|2331.5|2339.3|2338.5|2331.3|2330.5|10136
1699336800000|2023-11-07 06:00:00|2331.8|2331|2331.1|2329.1|2333.9|2333|2331|2329|5519
1699340400000|2023-11-07 07:00:00|2331|2329|2328|2326.8|2332|2330|2327|2325.8|1189
1699344000000|2023-11-07 08:00:00|2328.5|2327.3|2333|2331.8|2337|2335.8|2327.5|2326.3|2059
1699347600000|2023-11-07 09:00:00|2333.5|2332.3|2332|2330.8|2333.5|2332.3|2329.5|2328.3|1066
1699351200000|2023-11-07 10:00:00|2331.5|2330.3|2334|2332.8|2335.5|2334.3|2331|2329.8|780
1699354800000|2023-11-07 11:00:00|2333.8|2332.6|2332.5|2331.3|2334|2332.8|2329.5|2328.3|481
1699358400000|2023-11-07 12:00:00|2333|2331.8|2335.5|2334.3|2335.5|2334.3|2332.5|2331.3|573
1699362000000|2023-11-07 13:00:00|2335.3|2334.1|2339.5|2338.3|2339.5|2338.3|2334.5|2333.3|1064
1699365600000|2023-11-07 14:00:00|2339.3|2338.1|2340|2338.8|2341.5|2340.3|2335|2333.8|1612
1699369200000|2023-11-07 15:00:00|2340.5|2339.3|2346.3|2345.1|2348|2346.8|2339.5|2338.3|1498
1699372800000|2023-11-07 16:00:00|2346.5|2345.3|2342|2340.8|2346.5|2345.3|2340.5|2339.3|932
1699376400000|2023-11-07 17:00:00|2341.8|2340.6|2342.5|2341.3|2342.5|2341.3|2339|2337.8|628
1699380000000|2023-11-07 18:00:00|2343|2341.8|2345.5|2344.3|2347|2345.8|2342.5|2341.3|619
1699383600000|2023-11-07 19:00:00|2345.3|2344.1|2343.5|2342.3|2346|2344.8|2342.8|2341.6|500
1699387200000|2023-11-07 20:00:00|2344|2342.8|2344.3|2342.3|2347|2345.8|2343|2341.7|451
1699390800000|2023-11-07 21:00:00|2344.5|2342.5|2345.9|2343.9|2345.9|2343.9|2344|2342|6
1699394400000|2023-11-07 22:00:00|2345.8|2343.8|2345.9|2343.9|2346|2344|2345.6|2343.6|0
1699398000000|2023-11-07 23:00:00|2345.8|2343.8|2342|2340.8|2349|2347|2342|2340.8|1183
1699401600000|2023-11-08 00:00:00|2341.8|2341|2325.3|2324.5|2343.3|2342.5|2324.3|2323.5|9235
1699405200000|2023-11-08 01:00:00|2325.8|2325|2321.3|2320.5|2325.8|2325|2316.1|2315.3|7202
1699408800000|2023-11-08 02:00:00|2320.8|2320|2322.8|2322|2324.8|2324|2317.3|2316.5|3361
1699412400000|2023-11-08 03:00:00|2322.6|2321.8|2300.3|2299.5|2323.8|2323|2296.3|2295.5|7795
1699416000000|2023-11-08 04:00:00|2300.8|2300|2311.8|2311|2313.8|2313|2298.3|2297.5|7075
1699419600000|2023-11-08 05:00:00|2312.3|2311.5|2306.3|2305.5|2314.3|2313.5|2305.8|2305|10243
1699423200000|2023-11-08 06:00:00|2305.8|2305|2304.2|2302.2|2306.3|2305.5|2303.3|2301.7|4601
1699426800000|2023-11-08 07:00:00|2303.8|2301.8|2305.5|2304.3|2306.5|2305.3|2302.3|2300.4|1163
1699430400000|2023-11-08 08:00:00|2305.8|2304.6|2308|2306.8|2311.5|2310.3|2305|2303.8|2172
1699434000000|2023-11-08 09:00:00|2307.8|2306.6|2306.5|2305.3|2308.5|2307.3|2303|2301.8|1259
1699437600000|2023-11-08 10:00:00|2306.8|2305.6|2309.3|2308.1|2309.5|2308.3|2305.5|2304.3|681
1699441200000|2023-11-08 11:00:00|2309.5|2308.3|2309.5|2308.3|2311|2309.8|2308.5|2307.3|538
1699444800000|2023-11-08 12:00:00|2309.8|2308.6|2313.3|2312.1|2313.5|2312.3|2309|2307.8|757
1699448400000|2023-11-08 13:00:00|2313.5|2312.3|2316.5|2315.3|2316.5|2315.3|2312.5|2311.3|807
1699452000000|2023-11-08 14:00:00|2317|2315.8|2320|2318.8|2322.5|2321.3|2316.5|2315.3|1495
1699455600000|2023-11-08 15:00:00|2320.5|2319.3|2310|2308.8|2321|2319.8|2310|2308.8|2431
1699459200000|2023-11-08 16:00:00|2310.5|2309.3|2309.5|2308.3|2312|2310.8|2308|2306.8|1532
1699462800000|2023-11-08 17:00:00|2309.8|2308.6|2310|2308.8|2310.3|2309.1|2304.5|2303.3|1126
1699466400000|2023-11-08 18:00:00|2309.8|2308.6|2311.3|2310.1|2312|2310.8|2309|2307.8|811
1699470000000|2023-11-08 19:00:00|2311|2309.8|2310|2308.8|2313.5|2312.3|2310|2308.8|637
1699473600000|2023-11-08 20:00:00|2310.3|2309.1|2314.3|2312.3|2315.5|2314.3|2310.3|2309.1|890
1699477200000|2023-11-08 21:00:00|2314.2|2312.2|2313.1|2311.1|2314.2|2312.2|2312.7|2310.7|2
1699480800000|2023-11-08 22:00:00|2313.2|2311.2|2312.8|2310.8|2313.3|2311.3|2312.8|2310.8|0
1699484400000|2023-11-08 23:00:00|2312.7|2310.7|2311.8|2310.6|2316.1|2314.3|2311|2309.8|1506
1699488000000|2023-11-09 00:00:00|2311.6|2310.8|2309.8|2309|2316.3|2315.5|2301.1|2300.3|13360
1699491600000|2023-11-09 01:00:00|2309.6|2308.8|2312.8|2312|2319.8|2319|2309.6|2308.8|6391
1699495200000|2023-11-09 02:00:00|2312.3|2311.5|2318.3|2317.5|2320.8|2320|2312.3|2311.5|3435
1699498800000|2023-11-09 03:00:00|2318.8|2318|2323.8|2323|2324.3|2323.5|2317.1|2316.3|2371
1699502400000|2023-11-09 04:00:00|2324.1|2323.3|2333.3|2332.5|2334.1|2333.3|2321.8|2321|4596
1699506000000|2023-11-09 05:00:00|2333.6|2332.8|2336.8|2336|2341.3|2340.5|2331.6|2330.8|9774
1699509600000|2023-11-09 06:00:00|2336.3|2335.5|2335.3|2333.3|2336.7|2335.5|2331.8|2330|4161
1699513200000|2023-11-09 07:00:00|2335.5|2333.5|2331.8|2330.6|2336|2334|2331|2329.8|1578
1699516800000|2023-11-09 08:00:00|2332|2330.8|2336|2334.8|2337|2335.8|2329|2327.8|1910
1699520400000|2023-11-09 09:00:00|2336.5|2335.3|2336|2334.8|2336.5|2335.3|2333|2331.8|915
1699524000000|2023-11-09 10:00:00|2335.8|2334.6|2339.5|2338.3|2340|2338.8|2335.5|2334.3|973
1699527600000|2023-11-09 11:00:00|2340|2338.8|2337.5|2336.3|2340|2338.8|2337|2335.8|368
1699531200000|2023-11-09 12:00:00|2338|2336.8|2340|2338.8|2340|2338.8|2338|2336.8|727
1699534800000|2023-11-09 13:00:00|2340.5|2339.3|2342|2340.8|2343|2341.8|2339|2337.8|1741
1699538400000|2023-11-09 14:00:00|2342.5|2341.3|2346|2344.8|2346.5|2345.3|2340.5|2339.3|3175
1699542000000|2023-11-09 15:00:00|2346.3|2345.1|2344|2342.8|2346.5|2345.3|2337|2335.8|3781
1699545600000|2023-11-09 16:00:00|2344.3|2343.1|2348.5|2347.3|2349|2347.8|2344|2342.8|2310
1699549200000|2023-11-09 17:00:00|2348|2346.8|2345|2343.8|2348.5|2347.3|2344.5|2343.3|1226
1699552800000|2023-11-09 18:00:00|2344.5|2343.3|2338|2336.8|2344.5|2343.3|2334|2332.8|1688
1699556400000|2023-11-09 19:00:00|2337.5|2336.3|2332|2330.8|2337.5|2336.3|2331|2329.8|1113
1699560000000|2023-11-09 20:00:00|2331.8|2330.6|2331|2329|2333.5|2332.3|2329.3|2327.8|818
1699563600000|2023-11-09 21:00:00|2330.7|2328.7|2330.4|2328.4|2331.9|2329.9|2330.1|2328.1|2
1699567200000|2023-11-09 22:00:00|2330.5|2328.5|2330.4|2328.4|2330.7|2328.7|2330.2|2328.2|0
1699570800000|2023-11-09 23:00:00|2330.3|2328.3|2324|2322.8|2330.4|2328.4|2323.3|2322.1|2361
1699574400000|2023-11-10 00:00:00|2323.8|2323|2321.8|2321|2325.8|2325|2313.3|2312.5|12349
1699578000000|2023-11-10 01:00:00|2320.8|2320|2319.8|2319|2327.3|2326.5|2319.8|2319|7806
1699581600000|2023-11-10 02:00:00|2320.1|2319.3|2327.8|2327|2332.3|2331.5|2318.3|2317.5|5575
1699585200000|2023-11-10 03:00:00|2328.3|2327.5|2326.1|2325.3|2330.3|2329.5|2323.3|2322.5|3563
1699588800000|2023-11-10 04:00:00|2325.8|2325|2335.3|2334.5|2338.8|2338|2325.8|2325|5434
1699592400000|2023-11-10 05:00:00|2335.8|2335|2337.8|2337|2339.3|2338.5|2333.8|2333|8200
1699596000000|2023-11-10 06:00:00|2338.1|2337.3|2338.3|2336.3|2340.3|2339.5|2337.2|2335.2|2813
1699599600000|2023-11-10 07:00:00|2338.2|2336.2|2338.5|2337.3|2340.2|2338.8|2337.3|2336.1|1281
1699603200000|2023-11-10 08:00:00|2339|2337.8|2337|2335.8|2342.5|2341.3|2336.3|2335.1|2292
1699606800000|2023-11-10 09:00:00|2336.8|2335.6|2337|2335.8|2337|2335.8|2331.5|2330.3|836
1699610400000|2023-11-10 10:00:00|2337.5|2336.3|2331.5|2330.3|2337.5|2336.3|2331.5|2330.3|626
1699614000000|2023-11-10 11:00:00|2331|2329.8|2332.5|2331.3|2332.5|2331.3|2328.5|2327.3|949
1699617600000|2023-11-10 12:00:00|2332|2330.8|2338|2336.8|2339|2337.8|2332|2330.8|982
1699621200000|2023-11-10 13:00:00|2338.5|2337.3|2340|2338.8|2341|2339.8|2335.5|2334.3|731
1699624800000|2023-11-10 14:00:00|2340.3|2339.1|2336.8|2335.6|2341|2339.8|2335.5|2334.3|1404
1699628400000|2023-11-10 15:00:00|2335.5|2334.3|2335|2333.8|2337.8|2336.6|2330.5|2329.3|1730
1699632000000|2023-11-10 16:00:00|2334.8|2333.6|2341.5|2340.3|2342|2340.8|2334.5|2333.3|1385
1699635600000|2023-11-10 17:00:00|2341.3|2340.1|2346|2344.8|2347|2345.8|2341.3|2340.1|879
1699639200000|2023-11-10 18:00:00|2346.5|2345.3|2348.5|2347.3|2349.3|2348.1|2345.5|2344.3|731
1699642800000|2023-11-10 19:00:00|2348.3|2347.1|2350.5|2349.3|2351.5|2350.3|2348|2346.8|541
1699646400000|2023-11-10 20:00:00|2350.8|2349.6|2352.1|2350.1|2355|2353.8|2350.5|2349.2|1551
1699650000000|2023-11-10 21:00:00|2352.2|2350.2|2348.3|2346.3|2352.9|2350.9|2347.8|2345.8|64
1699830000000|2023-11-12 23:00:00|2348.1|2346.1|2351.5|2350.3|2358|2356.8|2347|2345|1870
1699833600000|2023-11-13 00:00:00|2351.3|2350.5|2344.8|2344|2355.3|2354.5|2342.3|2341.5|8825
1699837200000|2023-11-13 01:00:00|2344.3|2343.5|2341.8|2341|2345.3|2344.5|2339.8|2339|3939
1699840800000|2023-11-13 02:00:00|2341.3|2340.5|2340.3|2339.5|2345.8|2345|2340.3|2339.5|2095
1699844400000|2023-11-13 03:00:00|2339.8|2339|2333.3|2332.5|2340.1|2339.3|2332.3|2331.5|3565
1699848000000|2023-11-13 04:00:00|2333.8|2333|2333.3|2332.5|2337.8|2337|2332.8|2332|3624
1699851600000|2023-11-13 05:00:00|2333.8|2333|2336.8|2336|2339.3|2338.5|2331.3|2330.5|7575
1699855200000|2023-11-13 06:00:00|2337.3|2336.5|2340.9|2338.9|2342|2340|2337.3|2336.5|3168
1699858800000|2023-11-13 07:00:00|2340.8|2338.8|2341.5|2340.3|2342.4|2340.8|2339|2337.8|635
1699862400000|2023-11-13 08:00:00|2341|2339.8|2345.5|2344.3|2346|2344.8|2340.5|2339.3|652
1699866000000|2023-11-13 09:00:00|2345.8|2344.6|2346|2344.8|2349.5|2348.3|2345.5|2344.3|765
1699869600000|2023-11-13 10:00:00|2345.5|2344.3|2346|2344.8|2346.5|2345.3|2343|2341.8|607
1699873200000|2023-11-13 11:00:00|2346.5|2345.3|2343|2341.8|2346.5|2345.3|2342.5|2341.3|471
1699876800000|2023-11-13 12:00:00|2342.8|2341.6|2341.5|2340.3|2342.8|2341.6|2340.5|2339.3|435
1699880400000|2023-11-13 13:00:00|2341|2339.8|2342|2340.8|2346.5|2345.3|2341|2339.8|1180
1699884000000|2023-11-13 14:00:00|2342.5|2341.3|2347|2345.8|2347.5|2346.3|2342|2340.8|1264
1699887600000|2023-11-13 15:00:00|2346.5|2345.3|2349.8|2348.6|2350|2348.8|2340.5|2339.3|1739
1699891200000|2023-11-13 16:00:00|2350|2348.8|2355.5|2354.3|2357|2355.8|2349.5|2348.3|1241
1699894800000|2023-11-13 17:00:00|2356|2354.8|2353.5|2352.3|2356|2354.8|2352.5|2351.3|429
1699898400000|2023-11-13 18:00:00|2353.8|2352.6|2352.5|2351.3|2355|2353.8|2351|2349.8|370
1699902000000|2023-11-13 19:00:00|2352|2350.8|2353|2351.8|2355.5|2354.3|2352|2350.8|391
1699905600000|2023-11-13 20:00:00|2352.5|2351.3|2354.4|2352.4|2356.8|2355.6|2352.5|2351.3|1007
1699909200000|2023-11-13 21:00:00|2354.3|2352.3|2354.7|2352.7|2354.7|2352.7|2354.2|2352.2|8
1699912800000|2023-11-13 22:00:00|2354.6|2352.6|2354.5|2352.5|2354.7|2352.7|2354.4|2352.4|0
1699916400000|2023-11-13 23:00:00|2354.4|2352.4|2355.3|2354.1|2358.7|2356.8|2354.4|2352.4|1308
1699920000000|2023-11-14 00:00:00|2355.1|2354.3|2345.8|2345|2355.8|2355|2345.8|2345|8933
1699923600000|2023-11-14 01:00:00|2346.3|2345.5|2354.3|2353.5|2354.8|2354|2345.8|2345|4541
1699927200000|2023-11-14 02:00:00|2354.8|2354|2346.8|2346|2354.8|2354|2346.8|2346|2059
1699930800000|2023-11-14 03:00:00|2347.1|2346.3|2353.8|2353|2354.8|2354|2344.8|2344|3260
1699934400000|2023-11-14 04:00:00|2354.3|2353.5|2353.3|2352.5|2354.8|2354|2350.8|2350|3240
1699938000000|2023-11-14 05:00:00|2352.8|2352|2345.8|2345|2353.3|2352.5|2345.8|2345|6661
1699941600000|2023-11-14 06:00:00|2345.3|2344.5|2345.1|2343.1|2346|2345|2344.3|2342.4|2997
1699945200000|2023-11-14 07:00:00|2345.3|2343.3|2349.5|2348.3|2349.5|2348.3|2343.3|2342|914
1699948800000|2023-11-14 08:00:00|2350|2348.8|2351|2349.8|2352|2350.8|2345.5|2344.3|939
1699952400000|2023-11-14 09:00:00|2350.8|2349.6|2352.8|2351.6|2353.5|2352.3|2350.5|2349.3|754
1699956000000|2023-11-14 10:00:00|2353|2351.8|2351.8|2350.6|2354.5|2353.3|2350.5|2349.3|583
1699959600000|2023-11-14 11:00:00|2352|2350.8|2353|2351.8|2353|2351.8|2350.8|2349.6|522
1699963200000|2023-11-14 12:00:00|2352.8|2351.6|2352.5|2351.3|2354|2352.8|2351.5|2350.3|516
1699966800000|2023-11-14 13:00:00|2352.8|2351.6|2364.5|2363.3|2366.5|2365.3|2352|2350.8|3144
1699970400000|2023-11-14 14:00:00|2365|2363.8|2367.5|2366.3|2368|2366.8|2362.5|2361.3|2119
1699974000000|2023-11-14 15:00:00|2368|2366.8|2377|2375.8|2379|2377.8|2367|2365.8|3360
1699977600000|2023-11-14 16:00:00|2377.3|2376.1|2375|2373.8|2380.5|2379.3|2374.5|2373.3|1776
1699981200000|2023-11-14 17:00:00|2374.5|2373.3|2375.5|2374.3|2376|2374.8|2373.5|2372.3|896
1699984800000|2023-11-14 18:00:00|2376|2374.8|2374|2372.8|2377.5|2376.3|2374|2372.8|726
1699988400000|2023-11-14 19:00:00|2373.5|2372.3|2375|2373.8|2375.5|2374.3|2372.5|2371.3|737
1699992000000|2023-11-14 20:00:00|2374.8|2373.6|2375.4|2373.4|2378|2376.8|2374.5|2372.5|1195
1699995600000|2023-11-14 21:00:00|2375.6|2373.6|2377|2375|2377.3|2375.3|2375.6|2373.6|6
1699999200000|2023-11-14 22:00:00|2377.2|2375.2|2377.6|2375.6|2377.6|2375.6|2376.8|2374.8|0
1700002800000|2023-11-14 23:00:00|2377.7|2375.7|2378|2376.8|2382|2380.8|2375.8|2374.6|1809
1700006400000|2023-11-15 00:00:00|2377.8|2377|2371.3|2370.5|2378.3|2377.5|2365.8|2365|15144
1700010000000|2023-11-15 01:00:00|2371.8|2371|2367.8|2367|2374.3|2373.5|2363.3|2362.5|7319
1700013600000|2023-11-15 02:00:00|2368.3|2367.5|2372.1|2371.3|2375.1|2374.3|2364.6|2363.8|3794
1700017200000|2023-11-15 03:00:00|2371.8|2371|2372.3|2371.5|2373.3|2372.5|2368.3|2367.5|4364
1700020800000|2023-11-15 04:00:00|2371.8|2371|2370.3|2369.5|2374.3|2373.5|2369.3|2368.5|4150
1700024400000|2023-11-15 05:00:00|2370.1|2369.3|2374.3|2373.5|2377.8|2377|2369.1|2368.3|10034
1700028000000|2023-11-15 06:00:00|2374.8|2374|2372.9|2370.9|2374.8|2374|2370.9|2368.9|3795
1700031600000|2023-11-15 07:00:00|2372.6|2370.6|2372|2370.8|2374|2372.8|2370.7|2368.7|1379
1700035200000|2023-11-15 08:00:00|2372.3|2371.1|2376|2374.8|2377|2375.8|2372|2370.8|2357
1700038800000|2023-11-15 09:00:00|2375.5|2374.3|2369|2367.8|2376.5|2375.3|2367|2365.8|1038
1700042400000|2023-11-15 10:00:00|2368.5|2367.3|2374|2372.8|2375.5|2374.3|2368|2366.8|1897
1700046000000|2023-11-15 11:00:00|2374.3|2373.1|2377|2375.8|2377.5|2376.3|2373|2371.8|772
1700049600000|2023-11-15 12:00:00|2376.8|2375.6|2377.5|2376.3|2378|2376.8|2375.5|2374.3|591
1700053200000|2023-11-15 13:00:00|2377.3|2376.1|2376|2374.8|2379.5|2378.3|2373.5|2372.3|1728
1700056800000|2023-11-15 14:00:00|2376.5|2375.3|2373.5|2372.3|2378|2376.8|2372|2370.8|2000
1700060400000|2023-11-15 15:00:00|2373|2371.8|2377.5|2376.3|2378.5|2377.3|2372.3|2371.1|1858
1700064000000|2023-11-15 16:00:00|2377.3|2376.1|2374|2372.8|2379|2377.8|2373|2371.8|1800
1700067600000|2023-11-15 17:00:00|2374.5|2373.3|2371|2369.8|2376|2374.8|2371|2369.8|703
1700071200000|2023-11-15 18:00:00|2370.5|2369.3|2371.5|2370.3|2372.5|2371.3|2368|2366.8|645
1700074800000|2023-11-15 19:00:00|2371.3|2370.1|2371.5|2370.3|2374.5|2373.3|2368.8|2367.6|587
1700078400000|2023-11-15 20:00:00|2371.3|2370.1|2370.8|2368.8|2373.5|2372.3|2369.5|2367.5|485
1700082000000|2023-11-15 21:00:00|2370.7|2368.7|2369.5|2367.5|2370.8|2368.8|2368.4|2366.4|5
1700085600000|2023-11-15 22:00:00|2369.6|2367.6|2369.4|2367.4|2369.6|2367.6|2369.1|2367.1|0
1700089200000|2023-11-15 23:00:00|2369.7|2367.7|2370|2368.8|2373.5|2372.3|2368.4|2366.4|1231
1700092800000|2023-11-16 00:00:00|2369.8|2369|2377.3|2376.5|2384.8|2384|2369.3|2368.5|10602
1700096400000|2023-11-16 01:00:00|2376.8|2376|2364.3|2363.5|2378.3|2377.5|2363.8|2363|6589
1700100000000|2023-11-16 02:00:00|2364.6|2363.8|2362.6|2361.8|2366.8|2366|2361.3|2360.5|3124
1700103600000|2023-11-16 03:00:00|2362.3|2361.5|2361.8|2361|2365.6|2364.8|2359.8|2359|3062
1700107200000|2023-11-16 04:00:00|2361.3|2360.5|2370.6|2369.8|2370.6|2369.8|2360.8|2360|3264
1700110800000|2023-11-16 05:00:00|2370.3|2369.5|2369.3|2368.5|2372.8|2372|2368.1|2367.3|8370
1700114400000|2023-11-16 06:00:00|2369.1|2368.3|2372.1|2370.1|2372.8|2372|2368.6|2367.4|3614
1700118000000|2023-11-16 07:00:00|2372.2|2370.2|2370.5|2369.3|2372.8|2371.6|2370|2368.7|1111
1700121600000|2023-11-16 08:00:00|2370|2368.8|2373.5|2372.3|2375|2373.8|2369.5|2368.3|1667
1700125200000|2023-11-16 09:00:00|2373|2371.8|2370.5|2369.3|2374|2372.8|2370|2368.8|796
1700128800000|2023-11-16 10:00:00|2371|2369.8|2372.3|2371.1|2374.5|2373.3|2370.5|2369.3|380
1700132400000|2023-11-16 11:00:00|2372.5|2371.3|2373.5|2372.3|2374|2372.8|2371.5|2370.3|271
1700136000000|2023-11-16 12:00:00|2374|2372.8|2369.5|2368.3|2374|2372.8|2368.5|2367.3|525
1700139600000|2023-11-16 13:00:00|2369.8|2368.6|2372.5|2371.3|2373|2371.8|2368.5|2367.3|843
1700143200000|2023-11-16 14:00:00|2372|2370.8|2370|2368.8|2372.5|2371.3|2366|2364.8|1172
1700146800000|2023-11-16 15:00:00|2370.5|2369.3|2361.5|2360.3|2370.5|2369.3|2361|2359.8|1335
1700150400000|2023-11-16 16:00:00|2361.3|2360.1|2362.5|2361.3|2363|2361.8|2359.3|2358.1|1137
1700154000000|2023-11-16 17:00:00|2362.3|2361.1|2366.5|2365.3|2367.8|2366.6|2362|2360.8|603
1700157600000|2023-11-16 18:00:00|2366.3|2365.1|2364.5|2363.3|2367|2365.8|2363.5|2362.3|501
1700161200000|2023-11-16 19:00:00|2364|2362.8|2368|2366.8|2369|2367.8|2364|2362.8|352
1700164800000|2023-11-16 20:00:00|2367.8|2366.6|2369.7|2367.7|2370.2|2368.3|2366.5|2365.3|601
1700168400000|2023-11-16 21:00:00|2369.6|2367.6|2371.3|2369.3|2371.7|2369.7|2368.9|2366.9|2
1700172000000|2023-11-16 22:00:00|2371.2|2369.2|2371.2|2369.2|2371.2|2369.2|2371|2369|0
1700175600000|2023-11-16 23:00:00|2371.1|2369.1|2363|2361.8|2371.2|2369.3|2362.8|2361.6|1801
1700179200000|2023-11-17 00:00:00|2362.8|2362|2375.3|2374.5|2378.8|2378|2360.3|2359.5|10577
1700182800000|2023-11-17 01:00:00|2374.8|2374|2376.3|2375.5|2378.3|2377.5|2370.3|2369.5|5584
1700186400000|2023-11-17 02:00:00|2376.1|2375.3|2374.8|2374|2377.3|2376.5|2372.8|2372|3700
1700190000000|2023-11-17 03:00:00|2374.3|2373.5|2382.1|2381.3|2382.1|2381.3|2374.3|2373.5|3096
1700193600000|2023-11-17 04:00:00|2381.8|2381|2382.1|2381.3|2382.8|2382|2377.8|2377|3827
1700197200000|2023-11-17 05:00:00|2382.3|2381.5|2391.3|2390.5|2391.3|2390.5|2381.8|2381|9176
1700200800000|2023-11-17 06:00:00|2390.8|2390|2395.7|2393.7|2396.7|2395.3|2390.8|2390|6276
1700204400000|2023-11-17 07:00:00|2395.6|2393.6|2392|2390.8|2396.3|2394.3|2392|2390.8|1102
1700208000000|2023-11-17 08:00:00|2392.5|2391.3|2390|2388.8|2395.3|2394.1|2389|2387.8|2436
1700211600000|2023-11-17 09:00:00|2389.5|2388.3|2384.5|2383.3|2390|2388.8|2383|2381.8|2474
1700215200000|2023-11-17 10:00:00|2384.3|2383.1|2383.5|2382.3|2387|2385.8|2382.8|2381.6|1873
1700218800000|2023-11-17 11:00:00|2383.8|2382.6|2384.5|2383.3|2384.8|2383.6|2382|2380.8|911
1700222400000|2023-11-17 12:00:00|2384.8|2383.6|2383.5|2382.3|2386|2384.8|2383|2381.8|692
1700226000000|2023-11-17 13:00:00|2383.8|2382.6|2384|2382.8|2386.5|2385.3|2383.5|2382.3|422
1700229600000|2023-11-17 14:00:00|2383.5|2382.3|2383.5|2382.3|2385.5|2384.3|2380.8|2379.6|1017
1700233200000|2023-11-17 15:00:00|2383|2381.8|2388|2386.8|2389|2387.8|2382|2380.8|1351
1700236800000|2023-11-17 16:00:00|2387.8|2386.6|2388.5|2387.3|2388.5|2387.3|2385|2383.8|771
1700240400000|2023-11-17 17:00:00|2388|2386.8|2391|2389.8|2391.5|2390.3|2388|2386.8|376
1700244000000|2023-11-17 18:00:00|2391.5|2390.3|2391.5|2390.3|2393|2391.8|2390|2388.8|413
1700247600000|2023-11-17 19:00:00|2391.8|2390.6|2390.5|2389.3|2392.5|2391.3|2390|2388.8|222
1700251200000|2023-11-17 20:00:00|2390.3|2389.1|2391.3|2389.3|2392.5|2391.3|2389.5|2388.3|616
1700254800000|2023-11-17 21:00:00|2391.2|2389.2|2389.1|2387.1|2391.4|2389.4|2388.9|2386.9|87
1700434800000|2023-11-19 23:00:00|2393.7|2391.7|2392.5|2391.3|2394|2392.3|2388.3|2387.1|1961
1700438400000|2023-11-20 00:00:00|2392.3|2391.5|2394.3|2393.5|2406.3|2405.5|2390.8|2390|11022
1700442000000|2023-11-20 01:00:00|2394.6|2393.8|2385.3|2384.5|2394.6|2393.8|2380.8|2380|5701
1700445600000|2023-11-20 02:00:00|2385.6|2384.8|2382.8|2382|2388.8|2388|2381.3|2380.5|2417
1700449200000|2023-11-20 03:00:00|2382.6|2381.8|2372.8|2372|2385.3|2384.5|2372.3|2371.5|3797
1700452800000|2023-11-20 04:00:00|2372.6|2371.8|2375.3|2374.5|2376.8|2376|2368.6|2367.8|4447
1700456400000|2023-11-20 05:00:00|2375.8|2375|2373.3|2372.5|2381.3|2380.5|2372.8|2372|7630
1700460000000|2023-11-20 06:00:00|2372.8|2372|2370.8|2368.8|2373.8|2373|2369.5|2367.5|4964
1700463600000|2023-11-20 07:00:00|2371.1|2369.1|2367.3|2366.1|2371.6|2369.8|2367|2365.8|984
1700467200000|2023-11-20 08:00:00|2367.5|2366.3|2365.5|2364.3|2369.8|2368.6|2365|2363.8|2099
1700470800000|2023-11-20 09:00:00|2365.8|2364.6|2366.3|2365.1|2368.5|2367.3|2365|2363.8|914
1700474400000|2023-11-20 10:00:00|2366.5|2365.3|2367|2365.8|2370|2368.8|2365.5|2364.3|673
1700478000000|2023-11-20 11:00:00|2367.5|2366.3|2365.5|2364.3|2367.5|2366.3|2363|2361.8|601
1700481600000|2023-11-20 12:00:00|2365.3|2364.1|2362|2360.8|2366.5|2365.3|2362|2360.8|643
1700485200000|2023-11-20 13:00:00|2362.3|2361.1|2365|2363.8|2365.3|2364.1|2362|2360.8|387
1700488800000|2023-11-20 14:00:00|2365.3|2364.1|2368|2366.8|2368|2366.8|2363.5|2362.3|1146
1700492400000|2023-11-20 15:00:00|2368.3|2367.1|2364.5|2363.3|2370|2368.8|2363.5|2362.3|1650
1700496000000|2023-11-20 16:00:00|2364.3|2363.1|2362|2360.8|2365.3|2364.1|2362|2360.8|1831
1700499600000|2023-11-20 17:00:00|2362.3|2361.1|2363|2361.8|2364.5|2363.3|2362|2360.8|891
1700503200000|2023-11-20 18:00:00|2362.5|2361.3|2367|2365.8|2367.5|2366.3|2362.5|2361.3|951
1700506800000|2023-11-20 19:00:00|2366.8|2365.6|2369|2367.8|2369.3|2368.1|2366|2364.8|582
1700510400000|2023-11-20 20:00:00|2368.5|2367.3|2368.4|2366.4|2372|2370.8|2367.4|2365.4|1054
1700514000000|2023-11-20 21:00:00|2368.3|2366.3|2369.7|2367.7|2369.8|2367.8|2367.3|2365.3|16
1700517600000|2023-11-20 22:00:00|2369.6|2367.6|2369.9|2367.9|2369.9|2367.9|2369.6|2367.6|0
1700521200000|2023-11-20 23:00:00|2370.1|2368.1|2372.3|2371.1|2373|2371.8|2368.5|2367.1|1932
1700524800000|2023-11-21 00:00:00|2372.1|2371.3|2361.8|2361|2373.3|2372.5|2361.3|2360.5|13255
1700528400000|2023-11-21 01:00:00|2361.6|2360.8|2366.3|2365.5|2367.8|2367|2355.8|2355|7586
1700532000000|2023-11-21 02:00:00|2366.6|2365.8|2364.8|2364|2369.3|2368.5|2362.3|2361.5|2409
1700535600000|2023-11-21 03:00:00|2365.3|2364.5|2367.8|2367|2372.3|2371.5|2365.3|2364.5|3500
1700539200000|2023-11-21 04:00:00|2367.3|2366.5|2368.3|2367.5|2372.3|2371.5|2366.3|2365.5|2961
1700542800000|2023-11-21 05:00:00|2368.8|2368|2368.8|2368|2374.3|2373.5|2365.3|2364.5|9445
1700546400000|2023-11-21 06:00:00|2368.3|2367.5|2368.6|2366.6|2368.6|2367.5|2365.8|2364.9|2953
1700550000000|2023-11-21 07:00:00|2368.5|2366.5|2363|2361.8|2368.5|2366.5|2362.5|2361.3|1034
1700553600000|2023-11-21 08:00:00|2363.5|2362.3|2361.5|2360.3|2365|2363.8|2360.3|2359.1|1266
1700557200000|2023-11-21 09:00:00|2361.8|2360.6|2362.8|2361.6|2365.5|2364.3|2360.5|2359.3|518
1700560800000|2023-11-21 10:00:00|2363|2361.8|2363.5|2362.3|2365|2363.8|2362.5|2361.3|333
1700564400000|2023-11-21 11:00:00|2363.3|2362.1|2364|2362.8|2364.5|2363.3|2362.5|2361.3|416
1700568000000|2023-11-21 12:00:00|2363.8|2362.6|2360.5|2359.3|2364|2362.8|2360.5|2359.3|866
1700571600000|2023-11-21 13:00:00|2360.3|2359.1|2361|2359.8|2362|2360.8|2358.5|2357.3|1068
1700575200000|2023-11-21 14:00:00|2360.5|2359.3|2363.5|2362.3|2365.5|2364.3|2360.5|2359.3|1924
1700578800000|2023-11-21 15:00:00|2364|2362.8|2362.5|2361.3|2365|2363.8|2359.5|2358.3|2160
1700582400000|2023-11-21 16:00:00|2362|2360.8|2362|2360.8|2362.5|2361.3|2360.5|2359.3|1304
1700586000000|2023-11-21 17:00:00|2362.3|2361.1|2362.5|2361.3|2363|2361.8|2361.3|2360.1|968
1700589600000|2023-11-21 18:00:00|2362.3|2361.1|2362.3|2361.1|2364|2362.8|2360|2358.8|863
1700593200000|2023-11-21 19:00:00|2362.5|2361.3|2361.5|2360.3|2363.5|2362.3|2360|2358.8|1253
1700596800000|2023-11-21 20:00:00|2362|2360.8|2361.4|2359.4|2362.5|2361.3|2359|2357.8|720
1700600400000|2023-11-21 21:00:00|2361.3|2359.3|2360.5|2358.5|2361.8|2359.8|2357.4|2355.4|20
1700604000000|2023-11-21 22:00:00|2360.6|2358.6|2360.9|2358.9|2361.2|2359.2|2360.3|2358.3|0
1700607600000|2023-11-21 23:00:00|2360.3|2358.3|2361|2359.8|2361|2359.8|2356|2354.1|1646
1700611200000|2023-11-22 00:00:00|2360.8|2360|2380.8|2380|2383.3|2382.5|2358.8|2358|10510
1700614800000|2023-11-22 01:00:00|2381.3|2380.5|2386.8|2386|2387.3|2386.5|2379.1|2378.3|5961
1700618400000|2023-11-22 02:00:00|2386.3|2385.5|2385.3|2384.5|2388.3|2387.5|2382.8|2382|2171
1700622000000|2023-11-22 03:00:00|2385.8|2385|2380.3|2379.5|2385.8|2385|2379.8|2379|2653
1700625600000|2023-11-22 04:00:00|2379.8|2379|2380.3|2379.5|2380.8|2380|2376.3|2375.5|2872
1700629200000|2023-11-22 05:00:00|2380.8|2380|2377.8|2377|2382.8|2382|2376.3|2375.5|5244
1700632800000|2023-11-22 06:00:00|2378.3|2377.5|2377.8|2375.8|2378.8|2378|2375.8|2374.7|3045
1700636400000|2023-11-22 07:00:00|2377.7|2375.7|2379|2377.8|2380|2378.8|2376.7|2375.4|1221
1700640000000|2023-11-22 08:00:00|2379.2|2378|2385.5|2384.3|2385.5|2384.3|2379|2377.8|1636
1700643600000|2023-11-22 09:00:00|2385.7|2384.5|2381|2379.8|2387|2385.8|2381|2379.8|568
1700647200000|2023-11-22 10:00:00|2381.2|2380|2383.5|2382.3|2384.5|2383.3|2381|2379.8|762
1700650800000|2023-11-22 11:00:00|2383|2381.8|2380.5|2379.3|2383.5|2382.3|2380.5|2379.3|574
1700654400000|2023-11-22 12:00:00|2381|2379.8|2385|2383.8|2386|2384.8|2381|2379.8|678
1700658000000|2023-11-22 13:00:00|2385.5|2384.3|2390|2388.8|2390|2388.8|2384.5|2383.3|668
1700661600000|2023-11-22 14:00:00|2390.2|2389|2389|2387.8|2393.5|2392.3|2386|2384.8|1677
1700665200000|2023-11-22 15:00:00|2388.7|2387.5|2391.5|2390.3|2394|2392.8|2386.5|2385.3|1103
1700668800000|2023-11-22 16:00:00|2391.2|2390|2395|2393.8|2395.5|2394.3|2391|2389.8|1157
1700672400000|2023-11-22 17:00:00|2395.2|2394|2393.5|2392.3|2396|2394.8|2391.5|2390.3|328
1700676000000|2023-11-22 18:00:00|2393.7|2392.5|2394|2392.8|2395|2393.8|2392.5|2391.3|507
1700679600000|2023-11-22 19:00:00|2393.7|2392.5|2392.5|2391.3|2394.5|2393.3|2389.5|2388.3|360
1700683200000|2023-11-22 20:00:00|2392.7|2391.5|2395.9|2393.9|2396.5|2395.3|2392.5|2391.3|479
1700686800000|2023-11-22 21:00:00|2395.8|2393.8|2395|2393|2395.8|2393.8|2394.3|2392.3|5
1700690400000|2023-11-22 22:00:00|2395.1|2393.1|2394.9|2392.9|2395.1|2393.1|2394.8|2392.8|0
1700694000000|2023-11-22 23:00:00|2394.5|2392.5|2393|2391.8|2395.7|2394.5|2392|2390.6|493
1700697600000|2023-11-23 00:00:00|2392.8|2392|2390.3|2389.5|2393.8|2393|2389.8|2389|1319
1700701200000|2023-11-23 01:00:00|2389.8|2389|2386|2385.2|2390|2389.2|2385.5|2384.7|438
1700704800000|2023-11-23 02:00:00|2385.8|2385|2390.5|2389.7|2390.8|2390|2385.8|2385|106
1700708400000|2023-11-23 03:00:00|2390.8|2390|2388.8|2388|2392.3|2391.5|2388.8|2388|114
1700712000000|2023-11-23 04:00:00|2389|2388.2|2389.8|2389|2390.5|2389.7|2388.8|2388|74
1700715600000|2023-11-23 05:00:00|2390|2389.2|2390.3|2389.5|2393|2392.2|2389.8|2389|1220
1700719200000|2023-11-23 06:00:00|2389.8|2389|2392.2|2390.2|2392.6|2391.5|2389.8|2389|290
1700722800000|2023-11-23 07:00:00|2392.3|2390.3|2391.7|2390.5|2393.5|2391.8|2391.5|2389.9|240
1700726400000|2023-11-23 08:00:00|2392|2390.8|2392.5|2391.3|2393.5|2392.3|2391.2|2390|244
1700730000000|2023-11-23 09:00:00|2392.2|2391|2392|2390.8|2393.2|2392|2391.5|2390.3|121
1700733600000|2023-11-23 10:00:00|2391.5|2390.3|2390.2|2389|2392.5|2391.3|2390|2388.8|466
1700737200000|2023-11-23 11:00:00|2390|2388.8|2391|2389.8|2391|2389.8|2390|2388.8|126
1700740800000|2023-11-23 12:00:00|2390.7|2389.5|2392.5|2391.3|2392.5|2391.3|2390.5|2389.3|113
1700744400000|2023-11-23 13:00:00|2392.2|2391|2393.5|2392.3|2393.7|2392.5|2392.2|2391|117
1700748000000|2023-11-23 14:00:00|2394|2392.8|2394|2392.8|2394.5|2393.3|2393.5|2392.3|168
1700751600000|2023-11-23 15:00:00|2393.5|2392.3|2394.5|2393.3|2394.5|2393.3|2393.5|2392.3|132
1700755200000|2023-11-23 16:00:00|2394.7|2393.5|2395|2393.8|2396|2394.8|2394.5|2393.3|356
1700758800000|2023-11-23 17:00:00|2394.5|2393.3|2394|2392.8|2395|2393.8|2394|2392.8|105
1700762400000|2023-11-23 18:00:00|2394.2|2393|2393.5|2392.3|2394.2|2393|2393.5|2392.3|15
1700769600000|2023-11-23 20:00:00|2393.2|2392|2393.9|2391.9|2394|2392.5|2392|2390.8|97
1700773200000|2023-11-23 21:00:00|2394|2392|2393.9|2391.9|2394|2392|2393.9|2391.9|0
1700780400000|2023-11-23 23:00:00|2394.4|2392.4|2397|2395.8|2397|2395.8|2392.5|2390.7|2106
1700784000000|2023-11-24 00:00:00|2396.8|2396|2396.8|2396|2398.3|2397.5|2389.8|2389|8190
1700787600000|2023-11-24 01:00:00|2397.3|2396.5|2399.5|2398.7|2399.5|2398.7|2392.3|2391.5|4099
1700791200000|2023-11-24 02:00:00|2399.8|2399|2392.3|2391.5|2399.8|2399|2390.3|2389.5|3165
1700794800000|2023-11-24 03:00:00|2392.8|2392|2395.8|2395|2397.8|2397|2390.3|2389.5|3111
1700798400000|2023-11-24 04:00:00|2396.3|2395.5|2391.8|2391|2396.3|2395.5|2390.3|2389.5|3252
1700802000000|2023-11-24 05:00:00|2391.3|2390.5|2392.3|2391.5|2393.8|2393|2390.3|2389.5|5646
1700805600000|2023-11-24 06:00:00|2391.8|2391|2391.4|2389.4|2391.8|2391|2389.3|2387.6|3113
1700809200000|2023-11-24 07:00:00|2391.5|2389.5|2393|2391.8|2393|2391.8|2389.7|2388.1|401
1700812800000|2023-11-24 08:00:00|2393.5|2392.3|2392.5|2391.3|2394.2|2393|2392|2390.8|823
1700816400000|2023-11-24 09:00:00|2392.7|2391.5|2394|2392.8|2395|2393.8|2391.5|2390.3|731
1700820000000|2023-11-24 10:00:00|2393.5|2392.3|2395|2393.8|2395.5|2394.3|2393.5|2392.3|263
1700823600000|2023-11-24 11:00:00|2394.5|2393.3|2395|2393.8|2395|2393.8|2394|2392.8|344
1700827200000|2023-11-24 12:00:00|2395.5|2394.3|2396|2394.8|2396.5|2395.3|2395|2393.8|500
1700830800000|2023-11-24 13:00:00|2396.5|2395.3|2395.7|2394.5|2396.5|2395.3|2393|2391.8|608
1700834400000|2023-11-24 14:00:00|2395.5|2394.3|2398|2396.8|2398.2|2397|2394.5|2393.3|834
1700838000000|2023-11-24 15:00:00|2398.2|2397|2400.5|2399.3|2401.5|2400.3|2398|2396.8|1037
1700841600000|2023-11-24 16:00:00|2401|2399.8|2398.5|2397.3|2401|2399.8|2398|2396.8|673
1700845200000|2023-11-24 17:00:00|2398.2|2397|2400.5|2399.3|2400.5|2399.3|2398|2396.8|383
1700848800000|2023-11-24 18:00:00|2400.2|2399|2399|2397.8|2400.5|2399.3|2399|2397.8|81
1700852400000|2023-11-24 19:00:00|2398.5|2397.3|2399|2397.8|2400|2398.8|2398.5|2397.3|108
1700856000000|2023-11-24 20:00:00|2399.5|2398.3|2398.8|2396.8|2399.5|2398.3|2398|2396.8|237
1700859600000|2023-11-24 21:00:00|||||||||4
1701039600000|2023-11-26 23:00:00|2401.7|2399.7|2397.2|2396|2402.1|2400.1|2396|2394.8|1230
1701043200000|2023-11-27 00:00:00|2397|2396.2|2393.8|2393|2401.8|2401|2391.3|2390.5|9546
1701046800000|2023-11-27 01:00:00|2394.3|2393.5|2383.3|2382.5|2395.8|2395|2382.3|2381.5|6581
1701050400000|2023-11-27 02:00:00|2383.8|2383|2379.3|2378.5|2384.8|2384|2378.8|2378|4669
1701054000000|2023-11-27 03:00:00|2379.5|2378.7|2383|2382.2|2383.3|2382.5|2376.8|2376|4937
1701057600000|2023-11-27 04:00:00|2382.8|2382|2384.3|2383.5|2384.8|2384|2378.3|2377.5|4419
1701061200000|2023-11-27 05:00:00|2384.8|2384|2382.8|2382|2385.3|2384.5|2380.8|2380|7220
1701064800000|2023-11-27 06:00:00|2382.3|2381.5|2383.8|2381.8|2384.2|2383|2382.3|2380.3|2747
1701068400000|2023-11-27 07:00:00|2383.9|2381.9|2384.5|2383.3|2385.3|2383.8|2383|2381.6|863
1701072000000|2023-11-27 08:00:00|2385|2383.8|2386|2384.8|2387.5|2386.3|2384.5|2383.3|1639
1701075600000|2023-11-27 09:00:00|2385.7|2384.5|2385|2383.8|2386|2384.8|2382|2380.8|1424
1701079200000|2023-11-27 10:00:00|2385.2|2384|2387.5|2386.3|2388|2386.8|2384|2382.8|1080
1701082800000|2023-11-27 11:00:00|2387|2385.8|2387|2385.8|2388|2386.8|2386|2384.8|647
1701086400000|2023-11-27 12:00:00|2387.5|2386.3|2386|2384.8|2388.5|2387.3|2385.5|2384.3|1154
1701090000000|2023-11-27 13:00:00|2386.5|2385.3|2386|2384.8|2388.5|2387.3|2384.5|2383.3|1449
1701093600000|2023-11-27 14:00:00|2386.5|2385.3|2387|2385.8|2387.5|2386.3|2383.5|2382.3|1482
1701097200000|2023-11-27 15:00:00|2387.5|2386.3|2387.7|2386.5|2390.5|2389.3|2386.5|2385.3|1687
1701100800000|2023-11-27 16:00:00|2388|2386.8|2389|2387.8|2390|2388.8|2384.7|2383.5|1601
1701104400000|2023-11-27 17:00:00|2388.5|2387.3|2390.5|2389.3|2391|2389.8|2388.5|2387.3|620
1701108000000|2023-11-27 18:00:00|2390|2388.8|2389.5|2388.3|2391|2389.8|2389|2387.8|369
1701111600000|2023-11-27 19:00:00|2390|2388.8|2387|2385.8|2390.5|2389.3|2385.5|2384.3|292
1701115200000|2023-11-27 20:00:00|2387.5|2386.3|2386.6|2384.6|2389|2387.8|2385.5|2384.2|446
1701118800000|2023-11-27 21:00:00|2386.5|2384.5|2386.1|2384.1|2386.6|2384.6|2385.1|2383.1|6
1701122400000|2023-11-27 22:00:00|2386|2384|2386.2|2384.2|2386.3|2384.3|2386|2384|0
1701126000000|2023-11-27 23:00:00|2386.1|2384.1|2387.5|2386.3|2389|2387.8|2385.8|2383.8|1275
1701129600000|2023-11-28 00:00:00|2387.3|2386.5|2372.3|2371.5|2387.3|2386.5|2368.3|2367.5|10617
1701133200000|2023-11-28 01:00:00|2372.8|2372|2370.3|2369.5|2376.3|2375.5|2369.3|2368.5|5898
1701136800000|2023-11-28 02:00:00|2369.8|2369|2370.3|2369.5|2375.3|2374.5|2369.3|2368.5|3144
1701140400000|2023-11-28 03:00:00|2369.8|2369|2373.8|2373|2374.3|2373.5|2369.3|2368.5|2998
1701144000000|2023-11-28 04:00:00|2373.3|2372.5|2375.8|2375|2376.3|2375.5|2370.3|2369.5|3922
1701147600000|2023-11-28 05:00:00|2376|2375.2|2376.8|2376|2378.3|2377.5|2371.8|2371|8553
1701151200000|2023-11-28 06:00:00|2376.7|2375.9|2379.6|2377.6|2379.6|2378.4|2376.7|2375.5|5237
1701154800000|2023-11-28 07:00:00|2379.5|2377.5|2373.4|2372.2|2379.6|2377.6|2371.9|2370.7|1035
1701158400000|2023-11-28 08:00:00|2372.9|2371.7|2372.4|2371.2|2375.4|2374.2|2369.9|2368.7|1897
1701162000000|2023-11-28 09:00:00|2372.6|2371.4|2372.9|2371.7|2373.6|2372.4|2368.6|2367.4|1317
1701165600000|2023-11-28 10:00:00|2373.1|2371.9|2374.9|2373.7|2375.1|2373.9|2372.9|2371.7|794
1701169200000|2023-11-28 11:00:00|2374.6|2373.4|2372.9|2371.7|2375.1|2373.9|2371.9|2370.7|495
1701172800000|2023-11-28 12:00:00|2373.4|2372.2|2370.9|2369.7|2373.4|2372.2|2370.6|2369.4|405
1701176400000|2023-11-28 13:00:00|2371.1|2369.9|2371.9|2370.7|2372.9|2371.7|2369.9|2368.7|584
1701180000000|2023-11-28 14:00:00|2372.1|2370.9|2369.6|2368.4|2372.4|2371.2|2367.1|2365.9|1279
1701183600000|2023-11-28 15:00:00|2369.9|2368.7|2374.9|2373.7|2374.9|2373.7|2369.9|2368.7|1299
1701187200000|2023-11-28 16:00:00|2374.4|2373.2|2375.4|2374.2|2375.4|2374.2|2373.4|2372.2|1184
1701190800000|2023-11-28 17:00:00|2375.1|2373.9|2370.9|2369.7|2375.4|2374.2|2370.9|2369.7|767
1701194400000|2023-11-28 18:00:00|2370.4|2369.2|2368.9|2367.7|2370.9|2369.7|2367.9|2366.7|767
1701198000000|2023-11-28 19:00:00|2368.6|2367.4|2369.9|2368.7|2369.9|2368.7|2367.4|2366.2|552
1701201600000|2023-11-28 20:00:00|2370.4|2369.2|2371.9|2369.9|2372.9|2371.2|2369.6|2368.4|823
1701205200000|2023-11-28 21:00:00|2372|2370|2372.7|2370.7|2372.9|2370.9|2372|2370|6
1701208800000|2023-11-28 22:00:00|2372.8|2370.8|2372.9|2370.9|2372.9|2370.9|2372.5|2370.5|0
1701212400000|2023-11-28 23:00:00|2372.8|2370.8|2368.4|2367.2|2373|2371|2367.4|2366.2|1744
1701216000000|2023-11-29 00:00:00|2368.2|2367.4|2359.2|2358.4|2378.2|2377.4|2358.7|2357.9|10126
1701219600000|2023-11-29 01:00:00|2358.7|2357.9|2369.7|2368.9|2371.9|2371.1|2358.7|2357.9|6683
1701223200000|2023-11-29 02:00:00|2369.4|2368.6|2370.7|2369.9|2374.9|2374.1|2369.2|2368.4|4880
1701226800000|2023-11-29 03:00:00|2371.2|2370.4|2373.7|2372.9|2375.7|2374.9|2369.2|2368.4|2812
1701230400000|2023-11-29 04:00:00|2374.2|2373.4|2368.7|2367.9|2374.2|2373.4|2368.2|2367.4|3349
1701234000000|2023-11-29 05:00:00|2369.2|2368.4|2364.2|2363.4|2369.7|2368.9|2363.2|2362.4|8054
1701237600000|2023-11-29 06:00:00|2364.7|2363.9|2365.6|2363.6|2365.6|2363.9|2361.2|2360.4|5092
1701241200000|2023-11-29 07:00:00|2365.5|2363.5|2364.9|2363.7|2365.9|2364.7|2363.5|2361.5|1052
1701244800000|2023-11-29 08:00:00|2365.1|2363.9|2369.4|2368.2|2370.9|2369.7|2364.4|2363.2|1713
1701248400000|2023-11-29 09:00:00|2369.1|2367.9|2370.9|2369.7|2372.9|2371.7|2368.9|2367.7|1410
1701252000000|2023-11-29 10:00:00|2370.6|2369.4|2371.9|2370.7|2372.9|2371.7|2369.9|2368.7|817
1701255600000|2023-11-29 11:00:00|2372.4|2371.2|2372.4|2371.2|2373.1|2371.9|2370.4|2369.2|388
1701259200000|2023-11-29 12:00:00|2372.6|2371.4|2372.9|2371.7|2373.4|2372.2|2371.9|2370.7|449
1701262800000|2023-11-29 13:00:00|2372.4|2371.2|2371.4|2370.2|2373.4|2372.2|2370.9|2369.7|959
1701266400000|2023-11-29 14:00:00|2371.6|2370.4|2367.4|2366.2|2372.9|2371.7|2366.4|2365.2|1851
1701270000000|2023-11-29 15:00:00|2367.9|2366.7|2368.4|2367.2|2368.9|2367.7|2362.9|2361.7|1764
1701273600000|2023-11-29 16:00:00|2368.1|2366.9|2365.6|2364.4|2369.4|2368.2|2363.1|2361.9|1931
1701277200000|2023-11-29 17:00:00|2365.4|2364.2|2366.4|2365.2|2366.9|2365.7|2365.4|2364.2|559
1701280800000|2023-11-29 18:00:00|2365.9|2364.7|2366.9|2365.7|2366.9|2365.7|2363.4|2362.2|527
1701284400000|2023-11-29 19:00:00|2366.6|2365.4|2366.9|2365.7|2368.4|2367.2|2364.4|2363.2|936
1701288000000|2023-11-29 20:00:00|2367.1|2365.9|2365.4|2363.4|2367.6|2366.4|2363.4|2362.2|684
1701291600000|2023-11-29 21:00:00|2365.3|2363.3|2367.3|2365.3|2367.3|2365.3|2365.2|2363.2|3
1701295200000|2023-11-29 22:00:00|2367.2|2365.2|2367.2|2365.2|2367.4|2365.4|2367|2365|0
1701298800000|2023-11-29 23:00:00|2367.5|2365.5|2361.4|2360.2|2367.5|2365.5|2359.4|2358.2|1054
1701302400000|2023-11-30 00:00:00|2361.2|2360.4|2360.7|2359.9|2364.7|2363.9|2352.7|2351.9|9573
1701306000000|2023-11-30 01:00:00|2360.9|2360.1|2355.7|2354.9|2361.7|2360.9|2353.7|2352.9|6448
1701309600000|2023-11-30 02:00:00|2355.2|2354.4|2364.7|2363.9|2366.2|2365.4|2355.2|2354.4|4353
1701313200000|2023-11-30 03:00:00|2364.9|2364.1|2364.7|2363.9|2367.7|2366.9|2361.7|2360.9|3566
1701316800000|2023-11-30 04:00:00|2364.9|2364.1|2369.2|2368.4|2370.7|2369.9|2363.7|2362.9|3557
1701320400000|2023-11-30 05:00:00|2369.7|2368.9|2375.2|2374.4|2375.2|2374.4|2367.7|2366.9|13565
1701324000000|2023-11-30 06:00:00|2373.2|2372.4|2374.9|2372.9|2376.7|2375.9|2371.7|2370.9|9746
1701327600000|2023-11-30 07:00:00|2375|2373|2374.9|2373.7|2377.4|2376.2|2373.9|2372.2|1263
1701331200000|2023-11-30 08:00:00|2374.4|2373.2|2371.9|2370.7|2376.4|2375.2|2370.4|2369.2|1940
1701334800000|2023-11-30 09:00:00|2371.6|2370.4|2376.4|2375.2|2376.9|2375.7|2371.4|2370.2|1395
1701338400000|2023-11-30 10:00:00|2376.9|2375.7|2378.9|2377.7|2379.9|2378.7|2376.4|2375.2|907
1701342000000|2023-11-30 11:00:00|2379.4|2378.2|2379.9|2378.7|2380.6|2379.4|2378.9|2377.7|812
1701345600000|2023-11-30 12:00:00|2380.4|2379.2|2379.4|2378.2|2381.4|2380.2|2378.9|2377.7|790
1701349200000|2023-11-30 13:00:00|2379.1|2377.9|2382.4|2381.2|2383.4|2382.2|2378.9|2377.7|1087
1701352800000|2023-11-30 14:00:00|2382.9|2381.7|2382.9|2381.7|2384.4|2383.2|2379.4|2378.2|1905
1701356400000|2023-11-30 15:00:00|2383.4|2382.2|2378.4|2377.2|2384.9|2383.7|2378.4|2377.2|2269
1701360000000|2023-11-30 16:00:00|2378.9|2377.7|2378.4|2377.2|2380.9|2379.7|2376.9|2375.7|2381
1701363600000|2023-11-30 17:00:00|2378.1|2376.9|2382.4|2381.2|2382.4|2381.2|2377.9|2376.7|648
1701367200000|2023-11-30 18:00:00|2381.9|2380.7|2381.9|2380.7|2382.9|2381.7|2379.4|2378.2|500
1701370800000|2023-11-30 19:00:00|2382.1|2380.9|2383.9|2382.7|2384.4|2383.2|2381.9|2380.7|431
1701374400000|2023-11-30 20:00:00|2384.4|2383.2|2386.4|2384.4|2387.7|2385.7|2379.9|2378.7|770
1701378000000|2023-11-30 21:00:00|2386.5|2384.5|2385.8|2383.8|2387.2|2385.2|2385.5|2383.5|6
1701381600000|2023-11-30 22:00:00|2385.7|2383.7|2385.6|2383.6|2386|2384|2385.4|2383.4|0
1701385200000|2023-11-30 23:00:00|2385.7|2383.7|2386.9|2385.7|2388.6|2386.6|2384.4|2383.2|1574
1701388800000|2023-12-01 00:00:00|2386.7|2385.9|2381.7|2380.9|2387.2|2386.4|2378.2|2377.4|10098
1701392400000|2023-12-01 01:00:00|2381.9|2381.1|2383.7|2382.9|2388.7|2387.9|2379.2|2378.4|5962
1701396000000|2023-12-01 02:00:00|2383.2|2382.4|2387.2|2386.4|2388.2|2387.4|2380.7|2379.9|4475
1701399600000|2023-12-01 03:00:00|2386.9|2386.1|2387.2|2386.4|2387.7|2386.9|2383.7|2382.9|3409
1701403200000|2023-12-01 04:00:00|2386.9|2386.1|2384.7|2383.9|2388.2|2387.4|2384.2|2383.4|3429
1701406800000|2023-12-01 05:00:00|2385.2|2384.4|2382.7|2381.9|2386.2|2385.4|2379.9|2379.1|9474
1701410400000|2023-12-01 06:00:00|2382.2|2381.4|2380.8|2378.8|2382.2|2381.4|2379.7|2378.2|4100
1701414000000|2023-12-01 07:00:00|2380.7|2378.7|2381.4|2380.2|2381.9|2380.7|2379.9|2378.3|547
1701417600000|2023-12-01 08:00:00|2381.1|2379.9|2380.9|2379.7|2383.4|2382.2|2380.4|2379.2|1067
1701421200000|2023-12-01 09:00:00|2381.4|2380.2|2381.9|2380.7|2382.9|2381.7|2380.9|2379.7|462
1701424800000|2023-12-01 10:00:00|2381.4|2380.2|2380.9|2379.7|2381.9|2380.7|2380.4|2379.2|489
1701428400000|2023-12-01 11:00:00|2380.4|2379.2|2380.4|2379.2|2380.9|2379.7|2379.4|2378.2|647
1701432000000|2023-12-01 12:00:00|2380.1|2378.9|2378.4|2377.2|2380.9|2379.7|2378.4|2377.2|396
1701435600000|2023-12-01 13:00:00|2378.9|2377.7|2375.9|2374.7|2378.9|2377.7|2375.4|2374.2|569
1701439200000|2023-12-01 14:00:00|2375.6|2374.4|2377.1|2375.9|2377.4|2376.2|2373.4|2372.2|1652
1701442800000|2023-12-01 15:00:00|2377.6|2376.4|2375.4|2374.2|2377.6|2376.4|2372.9|2371.7|1911
1701446400000|2023-12-01 16:00:00|2375.1|2373.9|2378.9|2377.7|2379.4|2378.2|2372.9|2371.7|2119
1701450000000|2023-12-01 17:00:00|2379.1|2377.9|2383.9|2382.7|2384.4|2383.2|2378.9|2377.7|965
1701453600000|2023-12-01 18:00:00|2383.4|2382.2|2379.4|2378.2|2383.9|2382.7|2378.9|2377.7|896
1701457200000|2023-12-01 19:00:00|2378.9|2377.7|2381.9|2380.7|2381.9|2380.7|2378.9|2377.7|483
1701460800000|2023-12-01 20:00:00|2382.4|2381.2|2384.2|2382.2|2384.5|2382.5|2380.9|2379.7|558
1701464400000|2023-12-01 21:00:00|2384.1|2382.1|2384.5|2382.5|2385.2|2383.2|2383.9|2381.9|3
1701644400000|2023-12-03 23:00:00|2386.2|2384.2|2368.6|2367.4|2386.6|2384.6|2366.9|2365.7|3506
1701648000000|2023-12-04 00:00:00|2368.4|2367.6|2366.2|2365.4|2371.2|2370.4|2347.2|2346.4|20923
1701651600000|2023-12-04 01:00:00|2365.7|2364.9|2368.7|2367.9|2372.2|2371.4|2362.2|2361.4|9807
1701655200000|2023-12-04 02:00:00|2368.2|2367.4|2358.2|2357.4|2368.2|2367.4|2358.2|2357.4|5873
1701658800000|2023-12-04 03:00:00|2358.7|2357.9|2363.2|2362.4|2363.2|2362.4|2353.9|2353.1|6128
1701662400000|2023-12-04 04:00:00|2362.7|2361.9|2368.2|2367.4|2369.2|2368.4|2361.7|2360.9|4434
1701666000000|2023-12-04 05:00:00|2367.7|2366.9|2361.7|2360.9|2367.7|2366.9|2361.2|2360.4|6976
1701669600000|2023-12-04 06:00:00|2361.2|2360.4|2360.6|2358.6|2364.7|2363.9|2360.3|2358.3|3632
1701673200000|2023-12-04 07:00:00|2360.7|2358.7|2357.4|2356.2|2361.6|2359.6|2356.9|2355.7|1382
1701676800000|2023-12-04 08:00:00|2357.9|2356.7|2359.4|2358.2|2362.4|2361.2|2357.9|2356.7|1833
1701680400000|2023-12-04 09:00:00|2359.9|2358.7|2354.9|2353.7|2359.9|2358.7|2352.9|2351.7|1732
1701684000000|2023-12-04 10:00:00|2354.4|2353.2|2354.4|2353.2|2356.9|2355.7|2352.4|2351.2|914
1701687600000|2023-12-04 11:00:00|2354.9|2353.7|2353.9|2352.7|2355.9|2354.7|2353.4|2352.2|344
1701691200000|2023-12-04 12:00:00|2353.6|2352.4|2354.9|2353.7|2355.4|2354.2|2350.4|2349.2|878
1701694800000|2023-12-04 13:00:00|2354.6|2353.4|2355.9|2354.7|2356.4|2355.2|2353.9|2352.7|968
1701698400000|2023-12-04 14:00:00|2356.4|2355.2|2356.9|2355.7|2360.9|2359.7|2354.4|2353.2|2331
1701702000000|2023-12-04 15:00:00|2356.6|2355.4|2351.1|2349.9|2357.4|2356.2|2350.9|2349.7|2399
1701705600000|2023-12-04 16:00:00|2350.9|2349.7|2356.9|2355.7|2357.4|2356.2|2350.4|2349.2|1875
1701709200000|2023-12-04 17:00:00|2356.6|2355.4|2358.4|2357.2|2358.4|2357.2|2354.4|2353.2|1173
1701712800000|2023-12-04 18:00:00|2358.1|2356.9|2356.9|2355.7|2358.4|2357.2|2355.9|2354.7|470
1701716400000|2023-12-04 19:00:00|2357.4|2356.2|2357.4|2356.2|2358.4|2357.2|2355.4|2354.2|715
1701720000000|2023-12-04 20:00:00|2357.9|2356.7|2359.2|2357.2|2360|2358|2356.9|2355.7|337
1701723600000|2023-12-04 21:00:00|2359.1|2357.1|2359.6|2357.6|2359.7|2357.7|2357.9|2355.9|3
1701727200000|2023-12-04 22:00:00|2359.5|2357.5|2359.4|2357.4|2359.6|2357.6|2359.1|2357.1|0
1701730800000|2023-12-04 23:00:00|2359.6|2357.6|2357.4|2356.2|2359.7|2357.7|2351.9|2350.7|1597
1701734400000|2023-12-05 00:00:00|2357.6|2356.4|2350.7|2349.9|2365.2|2364.4|2350.2|2349.4|11954
1701738000000|2023-12-05 01:00:00|2350.4|2349.6|2345.7|2344.9|2352.7|2351.9|2339.7|2338.9|6615
1701741600000|2023-12-05 02:00:00|2346.2|2345.4|2344.2|2343.4|2348.2|2347.4|2342.2|2341.4|4503
1701745200000|2023-12-05 03:00:00|2344.4|2343.6|2346.2|2345.4|2346.7|2345.9|2343.2|2342.4|3720
1701748800000|2023-12-05 04:00:00|2345.9|2345.1|2347.7|2346.9|2352.2|2351.4|2343.7|2342.9|3943
1701752400000|2023-12-05 05:00:00|2347.9|2347.1|2342.7|2341.9|2350.2|2349.4|2342.2|2341.4|8729
1701756000000|2023-12-05 06:00:00|2342.2|2341.4|2339|2337|2342.2|2341.4|2338.5|2336.5|3967
1701759600000|2023-12-05 07:00:00|2338.9|2336.9|2339.4|2338.2|2341.4|2340.2|2336.8|2334.8|1201
1701763200000|2023-12-05 08:00:00|2339.6|2338.4|2343.4|2342.2|2343.4|2342.2|2339.4|2338.2|1401
1701766800000|2023-12-05 09:00:00|2343.9|2342.7|2344.4|2343.2|2345.4|2344.2|2343.4|2342.2|590
1701770400000|2023-12-05 10:00:00|2344.1|2342.9|2339.9|2338.7|2344.4|2343.2|2338.9|2337.7|725
1701774000000|2023-12-05 11:00:00|2340.1|2338.9|2338.4|2337.2|2341.9|2340.7|2338.4|2337.2|452
1701777600000|2023-12-05 12:00:00|2337.9|2336.7|2341.4|2340.2|2341.4|2340.2|2337.9|2336.7|393
1701781200000|2023-12-05 13:00:00|2341.1|2339.9|2340.9|2339.7|2342.9|2341.7|2340.9|2339.7|492
1701784800000|2023-12-05 14:00:00|2341.1|2339.9|2344.9|2343.7|2346.9|2345.7|2341.1|2339.9|1046
1701788400000|2023-12-05 15:00:00|2344.6|2343.4|2349.4|2348.2|2350.9|2349.7|2343.4|2342.2|2137
1701792000000|2023-12-05 16:00:00|2349.9|2348.7|2349.9|2348.7|2350.9|2349.7|2345.4|2344.2|2130
1701795600000|2023-12-05 17:00:00|2350.1|2348.9|2347.9|2346.7|2350.4|2349.2|2345.4|2344.2|495
1701799200000|2023-12-05 18:00:00|2347.4|2346.2|2347.6|2346.4|2349.9|2348.7|2346.6|2345.4|487
1701802800000|2023-12-05 19:00:00|2347.9|2346.7|2350.4|2349.2|2350.4|2349.2|2346.9|2345.7|308
1701806400000|2023-12-05 20:00:00|2349.9|2348.7|2349.7|2347.7|2350.4|2349.2|2346.4|2345.2|441
1701810000000|2023-12-05 21:00:00|2349.8|2347.8|2350|2348|2350.6|2348.6|2349.3|2347.3|2
1701813600000|2023-12-05 22:00:00|2349.9|2347.9|2350.2|2348.2|2350.3|2348.3|2349.8|2347.8|0
1701817200000|2023-12-05 23:00:00|2349.8|2347.8|2347.4|2346.2|2354.9|2352.9|2344.9|2343.7|1065
1701820800000|2023-12-06 00:00:00|2347.2|2346.4|2372.2|2371.4|2372.7|2371.9|2347.2|2346.4|7107
1701824400000|2023-12-06 01:00:00|2371.7|2370.9|2374.9|2374.1|2376.7|2375.9|2371.7|2370.9|3183
1701828000000|2023-12-06 02:00:00|2375.2|2374.4|2378.2|2377.4|2380.7|2379.9|2374.2|2373.4|2908
1701831600000|2023-12-06 03:00:00|2378.7|2377.9|2379.7|2378.9|2381.2|2380.4|2378.2|2377.4|3371
1701835200000|2023-12-06 04:00:00|2380.2|2379.4|2383.2|2382.4|2383.2|2382.4|2379.4|2378.6|4118
1701838800000|2023-12-06 05:00:00|2382.7|2381.9|2387.2|2386.4|2389.2|2388.4|2382.2|2381.4|8426
1701842400000|2023-12-06 06:00:00|2388.2|2387.4|2385.9|2383.9|2388.3|2387.4|2385.7|2383.7|4248
1701846000000|2023-12-06 07:00:00|2386|2384|2384.9|2383.7|2386.1|2384.9|2383.9|2382.7|1153
1701849600000|2023-12-06 08:00:00|2385.1|2383.9|2386.4|2385.2|2387.9|2386.7|2383.4|2382.2|1260
1701853200000|2023-12-06 09:00:00|2386.1|2384.9|2385.9|2384.7|2387.4|2386.2|2384.9|2383.7|617
1701856800000|2023-12-06 10:00:00|2385.4|2384.2|2386.9|2385.7|2387.4|2386.2|2384.9|2383.7|639
1701860400000|2023-12-06 11:00:00|2387.1|2385.9|2385.4|2384.2|2387.4|2386.2|2385.4|2384.2|401
1701864000000|2023-12-06 12:00:00|2384.9|2383.7|2383.9|2382.7|2385.9|2384.7|2383.4|2382.2|843
1701867600000|2023-12-06 13:00:00|2384.4|2383.2|2383.9|2382.7|2384.4|2383.2|2382.4|2381.2|1253
1701871200000|2023-12-06 14:00:00|2384.4|2383.2|2385.4|2384.2|2387.4|2386.2|2383.9|2382.7|1431
1701874800000|2023-12-06 15:00:00|2385.9|2384.7|2384.1|2382.9|2388.9|2387.7|2383.4|2382.2|2062
1701878400000|2023-12-06 16:00:00|2383.9|2382.7|2379.4|2378.2|2384.4|2383.2|2376.9|2375.7|2511
1701882000000|2023-12-06 17:00:00|2378.9|2377.7|2377.4|2376.2|2378.9|2377.7|2375.4|2374.2|1105
1701885600000|2023-12-06 18:00:00|2377.9|2376.7|2378.9|2377.7|2378.9|2377.7|2375.9|2374.7|955
1701889200000|2023-12-06 19:00:00|2378.4|2377.2|2377.9|2376.7|2378.9|2377.7|2376.9|2375.7|622
1701892800000|2023-12-06 20:00:00|2377.6|2376.4|2373.6|2371.6|2378.4|2377.2|2372.6|2370.6|901
1701896400000|2023-12-06 21:00:00|2373.7|2371.7|2372.2|2370.2|2375|2373|2372.2|2370.2|1
1701900000000|2023-12-06 22:00:00|2372.1|2370.1|2371.6|2369.6|2372.2|2370.2|2371.4|2369.4|0
1701903600000|2023-12-06 23:00:00|2372|2370|2367.9|2366.7|2374.8|2372.8|2363.4|2362.2|2215
1701907200000|2023-12-07 00:00:00|2367.7|2366.9|2365.7|2364.9|2371.9|2371.1|2363.9|2363.1|12900
1701910800000|2023-12-07 01:00:00|2365.4|2364.6|2357.7|2356.9|2369.2|2368.4|2357.2|2356.4|6097
1701914400000|2023-12-07 02:00:00|2358.2|2357.4|2353.7|2352.9|2362.2|2361.4|2352.9|2352.1|5202
1701918000000|2023-12-07 03:00:00|2353.4|2352.6|2357.7|2356.9|2358.2|2357.4|2353.2|2352.4|6185
1701921600000|2023-12-07 04:00:00|2358.2|2357.4|2360.7|2359.9|2362.7|2361.9|2357.2|2356.4|4662
1701925200000|2023-12-07 05:00:00|2361.2|2360.4|2359.7|2358.9|2362.2|2361.4|2355.7|2354.9|9365
1701928800000|2023-12-07 06:00:00|2360.2|2359.4|2362.3|2360.3|2366|2364|2359.7|2358.9|4541
1701932400000|2023-12-07 07:00:00|2362.1|2360.1|2358.4|2357.2|2362.9|2361.7|2356.1|2354.9|1640
1701936000000|2023-12-07 08:00:00|2358.9|2357.7|2338.9|2337.7|2358.9|2357.7|2336.4|2335.2|5058
1701939600000|2023-12-07 09:00:00|2338.4|2337.2|2332.4|2331.2|2342.4|2341.2|2330.4|2329.2|3209
1701943200000|2023-12-07 10:00:00|2331.9|2330.7|2330.1|2328.9|2334.4|2333.2|2328.9|2327.7|2737
1701946800000|2023-12-07 11:00:00|2329.9|2328.7|2328.9|2327.7|2332.9|2331.7|2328.9|2327.7|1554
1701950400000|2023-12-07 12:00:00|2329.1|2327.9|2330.9|2329.7|2331.9|2330.7|2328.9|2327.7|1809
1701954000000|2023-12-07 13:00:00|2330.4|2329.2|2334.9|2333.7|2335.4|2334.2|2330.4|2329.2|1024
1701957600000|2023-12-07 14:00:00|2334.4|2333.2|2327.9|2326.7|2337.4|2336.2|2326.4|2325.2|2757
1701961200000|2023-12-07 15:00:00|2328.1|2326.9|2328.4|2327.2|2332.9|2331.7|2326.4|2325.2|3975
1701964800000|2023-12-07 16:00:00|2328.6|2327.4|2333.4|2332.2|2333.9|2332.7|2327.4|2326.2|2407
1701968400000|2023-12-07 17:00:00|2333.9|2332.7|2330.1|2328.9|2334.4|2333.2|2319.9|2318.7|5107
1701972000000|2023-12-07 18:00:00|2330.4|2329.2|2330.9|2329.7|2333.9|2332.7|2328.9|2327.7|1224
1701975600000|2023-12-07 19:00:00|2331.1|2329.9|2331.4|2330.2|2334.4|2333.2|2329.9|2328.7|1607
1701979200000|2023-12-07 20:00:00|2331.1|2329.9|2337.2|2335.2|2339.9|2338.7|2331.1|2329.9|1998
1701982800000|2023-12-07 21:00:00|2337.1|2335.1|2335.4|2333.4|2337.2|2335.2|2335.1|2333.1|33
1701986400000|2023-12-07 22:00:00|2335.3|2333.3|2335.8|2333.8|2335.9|2333.9|2335.2|2333.2|0
1701990000000|2023-12-07 23:00:00|2335.9|2333.9|2341.4|2340.2|2343.9|2342.7|2335.1|2333.1|2375
1701993600000|2023-12-08 00:00:00|2341.2|2340.4|2340.9|2340.1|2348.2|2347.4|2338.7|2337.9|14540
1701997200000|2023-12-08 01:00:00|2341.2|2340.4|2327.7|2326.9|2341.2|2340.4|2327.7|2326.9|8631
1702000800000|2023-12-08 02:00:00|2327.4|2326.6|2324.9|2324.1|2329.7|2328.9|2322.7|2321.9|5979
1702004400000|2023-12-08 03:00:00|2324.7|2323.9|2326.7|2325.9|2330.2|2329.4|2322.4|2321.6|6627
1702008000000|2023-12-08 04:00:00|2327.2|2326.4|2321.2|2320.4|2330.2|2329.4|2320.2|2319.4|7026
1702011600000|2023-12-08 05:00:00|2321.7|2320.9|2322.7|2321.9|2323.7|2322.9|2316.2|2315.4|11274
1702015200000|2023-12-08 06:00:00|2323.2|2322.4|2325.9|2323.9|2325.9|2323.9|2318.7|2317.9|4810
1702018800000|2023-12-08 07:00:00|2325.8|2323.8|2323.4|2322.2|2326.1|2324.1|2321.9|2320.7|627
1702022400000|2023-12-08 08:00:00|2323.9|2322.7|2325.9|2324.7|2326.1|2324.9|2319.4|2318.2|1089
1702026000000|2023-12-08 09:00:00|2325.4|2324.2|2332.4|2331.2|2332.9|2331.7|2325.4|2324.2|1010
1702029600000|2023-12-08 10:00:00|2332.6|2331.4|2332.4|2331.2|2333.9|2332.7|2331.4|2330.2|645
1702033200000|2023-12-08 11:00:00|2332.6|2331.4|2330.4|2329.2|2333.4|2332.2|2329.9|2328.7|773
1702036800000|2023-12-08 12:00:00|2330.9|2329.7|2328.9|2327.7|2330.9|2329.7|2325.4|2324.2|1538
1702040400000|2023-12-08 13:00:00|2329.1|2327.9|2321.9|2320.7|2331.9|2330.7|2321.9|2320.7|3830
1702044000000|2023-12-08 14:00:00|2322.1|2320.9|2321.6|2320.4|2326.9|2325.7|2319.4|2318.2|4202
1702047600000|2023-12-08 15:00:00|2322.4|2321.2|2331.9|2330.7|2332.4|2331.2|2321.4|2320.2|2357
1702051200000|2023-12-08 16:00:00|2332.1|2330.9|2330.9|2329.7|2332.4|2331.2|2327.1|2325.9|1474
1702054800000|2023-12-08 17:00:00|2331.1|2329.9|2333.9|2332.7|2334.9|2333.7|2327.9|2326.7|1399
1702058400000|2023-12-08 18:00:00|2334.4|2333.2|2337.6|2336.4|2337.9|2336.7|2333.4|2332.2|969
1702062000000|2023-12-08 19:00:00|2337.4|2336.2|2340.9|2339.7|2340.9|2339.7|2337.4|2336.2|440
1702065600000|2023-12-08 20:00:00|2341.1|2339.9|2341.2|2339.2|2341.5|2340.2|2338.4|2337.2|918
1702069200000|2023-12-08 21:00:00|2341.1|2339.1|2339.7|2337.7|2341.2|2339.2|2339.4|2337.4|21
1702249200000|2023-12-10 23:00:00|2338.2|2336.2|2347.4|2346.2|2347.4|2346.2|2338.2|2336.2|1442
1702252800000|2023-12-11 00:00:00|2347.2|2346.4|2356.7|2355.9|2363.7|2362.9|2345.2|2344.4|14826
1702256400000|2023-12-11 01:00:00|2356.2|2355.4|2358.7|2357.9|2360.2|2359.4|2352.2|2351.4|8820
1702260000000|2023-12-11 02:00:00|2358.2|2357.4|2356.2|2355.4|2361.2|2360.4|2354.7|2353.9|4120
1702263600000|2023-12-11 03:00:00|2356.4|2355.6|2353.7|2352.9|2357.2|2356.4|2351.2|2350.4|4349
1702267200000|2023-12-11 04:00:00|2354.2|2353.4|2354.2|2353.4|2359.2|2358.4|2353.2|2352.4|4504
1702270800000|2023-12-11 05:00:00|2353.9|2353.1|2358.2|2357.4|2360.4|2359.6|2351.7|2350.9|8047
1702274400000|2023-12-11 06:00:00|2357.4|2356.6|2358.3|2356.3|2361.7|2360.9|2357.2|2356.1|3831
1702278000000|2023-12-11 07:00:00|2358.1|2356.1|2368.4|2367.2|2371.1|2369.9|2357.1|2355.1|3017
1702281600000|2023-12-11 08:00:00|2368.9|2367.7|2361.4|2360.2|2370.4|2369.2|2361.4|2360.2|2184
1702285200000|2023-12-11 09:00:00|2361.6|2360.4|2364.4|2363.2|2367.4|2366.2|2360.9|2359.7|1179
1702288800000|2023-12-11 10:00:00|2364.1|2362.9|2364.4|2363.2|2365.9|2364.7|2363.9|2362.7|560
1702292400000|2023-12-11 11:00:00|2364.6|2363.4|2365.6|2364.4|2366.6|2365.4|2363.9|2362.7|838
1702296000000|2023-12-11 12:00:00|2365.4|2364.2|2367.9|2366.7|2368.4|2367.2|2365.4|2364.2|442
1702299600000|2023-12-11 13:00:00|2368.1|2366.9|2368.9|2367.7|2370.4|2369.2|2367.9|2366.7|1059
1702303200000|2023-12-11 14:00:00|2368.4|2367.2|2370.4|2369.2|2370.4|2369.2|2366.4|2365.2|1153
1702306800000|2023-12-11 15:00:00|2370.6|2369.4|2374.9|2373.7|2375.4|2374.2|2369.9|2368.7|1440
1702310400000|2023-12-11 16:00:00|2375.1|2373.9|2373.9|2372.7|2375.6|2374.4|2372.9|2371.7|1098
1702314000000|2023-12-11 17:00:00|2373.4|2372.2|2374.9|2373.7|2375.4|2374.2|2372.9|2371.7|453
1702317600000|2023-12-11 18:00:00|2374.6|2373.4|2375.4|2374.2|2375.9|2374.7|2373.4|2372.2|959
1702321200000|2023-12-11 19:00:00|2375.1|2373.9|2374.9|2373.7|2375.9|2374.7|2374.4|2373.2|361
1702324800000|2023-12-11 20:00:00|2374.6|2373.4|2376.7|2374.7|2377.3|2375.3|2374.4|2373.2|353
1702328400000|2023-12-11 21:00:00|2376.8|2374.8|2376.6|2374.6|2377.3|2375.3|2376.2|2374.2|12
1702332000000|2023-12-11 22:00:00|2376.7|2374.7|2376.8|2374.8|2376.8|2374.8|2376.3|2374.3|0
1702335600000|2023-12-11 23:00:00|2377|2375|2375.9|2374.7|2379.9|2378.7|2374.4|2373.2|1452
1702339200000|2023-12-12 00:00:00|2375.7|2374.9|2367.7|2366.9|2375.7|2374.9|2363.7|2362.9|9428
1702342800000|2023-12-12 01:00:00|2368.2|2367.4|2364.7|2363.9|2369.2|2368.4|2362.7|2361.9|5562
1702346400000|2023-12-12 02:00:00|2364.4|2363.6|2365.7|2364.9|2368.7|2367.9|2363.2|2362.4|4133
1702350000000|2023-12-12 03:00:00|2365.4|2364.6|2360.2|2359.4|2366.2|2365.4|2358.4|2357.6|3138
1702353600000|2023-12-12 04:00:00|2360.4|2359.6|2356.2|2355.4|2360.7|2359.9|2355.2|2354.4|3085
1702357200000|2023-12-12 05:00:00|2355.7|2354.9|2354.7|2353.9|2358.7|2357.9|2352.2|2351.4|5233
1702360800000|2023-12-12 06:00:00|2354.2|2353.4|2352|2350|2354.7|2353.9|2351.2|2349.6|2977
1702364400000|2023-12-12 07:00:00|2351.8|2349.8|2353.9|2352.7|2354.4|2353.2|2351.5|2349.5|402
1702368000000|2023-12-12 08:00:00|2354.4|2353.2|2353.4|2352.2|2355.9|2354.7|2351.4|2350.2|1048
1702371600000|2023-12-12 09:00:00|2353.1|2351.9|2353.4|2352.2|2354.4|2353.2|2352.4|2351.2|140
1702375200000|2023-12-12 10:00:00|2355.6|2354.4|2351.9|2350.7|2355.6|2354.4|2351.9|2350.7|887
1702378800000|2023-12-12 11:00:00|2352.4|2351.2|2350.4|2349.2|2352.9|2351.7|2350.4|2349.2|856
1702382400000|2023-12-12 12:00:00|2350.6|2349.4|2349.9|2348.7|2351.4|2350.2|2348.9|2347.7|1312
1702386000000|2023-12-12 13:00:00|2350.1|2348.9|2351.9|2350.7|2355.9|2354.7|2349.9|2348.7|1800
1702389600000|2023-12-12 14:00:00|2352.4|2351.2|2350.9|2349.7|2352.9|2351.7|2348.9|2347.7|1574
1702393200000|2023-12-12 15:00:00|2350.4|2349.2|2356.4|2355.2|2356.4|2355.2|2349.9|2348.7|1771
1702396800000|2023-12-12 16:00:00|2355.9|2354.7|2354.9|2353.7|2356.4|2355.2|2353.9|2352.7|1443
1702400400000|2023-12-12 17:00:00|2354.4|2353.2|2354.9|2353.7|2356.9|2355.7|2353.9|2352.7|869
1702404000000|2023-12-12 18:00:00|2354.4|2353.2|2358.6|2357.4|2358.9|2357.7|2353.9|2352.7|668
1702407600000|2023-12-12 19:00:00|2358.4|2357.2|2359.9|2358.7|2359.9|2358.7|2357.4|2356.2|475
1702411200000|2023-12-12 20:00:00|2360.1|2358.9|2362|2360|2362.1|2360.1|2358.4|2357.2|783
1702414800000|2023-12-12 21:00:00|2361.9|2359.9|2364.5|2362.5|2364.9|2362.9|2361.2|2359.2|2
1702418400000|2023-12-12 22:00:00|2364.6|2362.6|2364.5|2362.5|2364.6|2362.6|2364.3|2362.3|0
1702422000000|2023-12-12 23:00:00|2364.4|2362.4|2361.6|2360.4|2366.7|2364.7|2359.6|2358.4|1001
1702425600000|2023-12-13 00:00:00|2361.4|2360.6|2361.7|2360.9|2363.4|2362.6|2354.2|2353.4|8498
1702429200000|2023-12-13 01:00:00|2361.2|2360.4|2355.2|2354.4|2362.7|2361.9|2353.9|2353.1|4140
1702432800000|2023-12-13 02:00:00|2355.7|2354.9|2353.4|2352.6|2359.7|2358.9|2352.2|2351.4|3245
1702436400000|2023-12-13 03:00:00|2353.2|2352.4|2353.7|2352.9|2356.4|2355.6|2352.7|2351.9|2550
1702440000000|2023-12-13 04:00:00|2354.2|2353.4|2354.9|2354.1|2355.2|2354.4|2346.7|2345.9|4493
1702443600000|2023-12-13 05:00:00|2354.7|2353.9|2355.2|2354.4|2361.2|2360.4|2354.2|2353.4|9316
1702447200000|2023-12-13 06:00:00|2355.7|2354.9|2357.2|2355.2|2357.3|2355.4|2354.2|2353.4|3188
1702450800000|2023-12-13 07:00:00|2357.1|2355.1|2355.9|2354.7|2358.4|2357.2|2355.9|2354.7|939
1702454400000|2023-12-13 08:00:00|2356.1|2354.9|2356.4|2355.2|2357.9|2356.7|2354.9|2353.7|894
1702458000000|2023-12-13 09:00:00|2355.9|2354.7|2353.6|2352.4|2355.9|2354.7|2353.4|2352.2|736
1702461600000|2023-12-13 10:00:00|2353.9|2352.7|2352.9|2351.7|2354.4|2353.2|2352.4|2351.2|333
1702465200000|2023-12-13 11:00:00|2352.6|2351.4|2353.9|2352.7|2355.1|2353.9|2352.4|2351.2|461
1702468800000|2023-12-13 12:00:00|2354.4|2353.2|2354.9|2353.7|2356.9|2355.7|2353.9|2352.7|545
1702472400000|2023-12-13 13:00:00|2354.4|2353.2|2352.4|2351.2|2355.4|2354.2|2350.6|2349.4|911
1702476000000|2023-12-13 14:00:00|2352.1|2350.9|2350.9|2349.7|2352.4|2351.2|2348.4|2347.2|1290
1702479600000|2023-12-13 15:00:00|2350.4|2349.2|2348.6|2347.4|2351.9|2350.7|2348.4|2347.2|728
1702483200000|2023-12-13 16:00:00|2348.4|2347.2|2348.9|2347.7|2349.4|2348.2|2345.9|2344.7|1596
1702486800000|2023-12-13 17:00:00|2348.6|2347.4|2346.4|2345.2|2349.4|2348.2|2345.9|2344.7|755
1702490400000|2023-12-13 18:00:00|2345.9|2344.7|2344.9|2343.7|2347.4|2346.2|2343.9|2342.7|982
1702494000000|2023-12-13 19:00:00|2347.1|2345.9|2353.9|2352.7|2354.4|2353.2|2342.9|2341.7|3763
1702497600000|2023-12-13 20:00:00|2353.6|2352.4|2353.9|2351.9|2355.9|2354.7|2348.1|2346.9|1398
1702501200000|2023-12-13 21:00:00|2353.8|2351.8|2353.7|2351.7|2355.3|2353.3|2353|2351|12
1702504800000|2023-12-13 22:00:00|2353.6|2351.6|2354.7|2352.7|2354.8|2352.8|2353.5|2351.5|0
1702508400000|2023-12-13 23:00:00|2355|2353|2353.1|2351.9|2357.8|2355.8|2351.9|2350.7|1827
1702512000000|2023-12-14 00:00:00|2352.9|2352.1|2326.2|2325.4|2355.4|2354.6|2325.2|2324.4|15688
1702515600000|2023-12-14 01:00:00|2325.7|2324.9|2328.2|2327.4|2330.2|2329.4|2323.4|2322.6|9311
1702519200000|2023-12-14 02:00:00|2328.7|2327.9|2325.7|2324.9|2333.2|2332.4|2323.2|2322.4|6057
1702522800000|2023-12-14 03:00:00|2326.2|2325.4|2314.7|2313.9|2326.7|2325.9|2312.2|2311.4|8878
1702526400000|2023-12-14 04:00:00|2315.2|2314.4|2324.2|2323.4|2327.2|2326.4|2313.4|2312.6|9362
1702530000000|2023-12-14 05:00:00|2324.7|2323.9|2321.7|2320.9|2327.2|2326.4|2320.9|2320.1|10949
1702533600000|2023-12-14 06:00:00|2321.2|2320.4|2323|2321|2323.7|2321.7|2318.7|2317.9|4244
1702537200000|2023-12-14 07:00:00|2322.7|2320.7|2321.1|2319.9|2323.6|2321.7|2319.4|2318.2|1225
1702540800000|2023-12-14 08:00:00|2321.4|2320.2|2317.4|2316.2|2324.1|2322.9|2316.4|2315.2|2485
1702544400000|2023-12-14 09:00:00|2317.6|2316.4|2312.9|2311.7|2318.4|2317.2|2309.9|2308.7|1789
1702548000000|2023-12-14 10:00:00|2313.1|2311.9|2314.9|2313.7|2316.9|2315.7|2312.9|2311.7|977
1702551600000|2023-12-14 11:00:00|2314.4|2313.2|2312.4|2311.2|2314.9|2313.7|2311.9|2310.7|817
1702555200000|2023-12-14 12:00:00|2312.9|2311.7|2316.4|2315.2|2319.9|2318.7|2312.9|2311.7|1362
1702558800000|2023-12-14 13:00:00|2316.6|2315.4|2326.4|2325.2|2326.6|2325.4|2316.4|2315.2|1985
1702562400000|2023-12-14 14:00:00|2326.1|2324.9|2321.4|2320.2|2326.1|2324.9|2318.1|2316.9|2129
1702566000000|2023-12-14 15:00:00|2320.9|2319.7|2320.9|2319.7|2322.4|2321.2|2315.1|2313.9|2248
1702569600000|2023-12-14 16:00:00|2321.1|2319.9|2321.9|2320.7|2322.9|2321.7|2318.9|2317.7|2013
1702573200000|2023-12-14 17:00:00|2322.4|2321.2|2320.4|2319.2|2325.9|2324.7|2320.4|2319.2|1609
1702576800000|2023-12-14 18:00:00|2319.9|2318.7|2316.4|2315.2|2320.9|2319.7|2313.9|2312.7|1265
1702580400000|2023-12-14 19:00:00|2316.9|2315.7|2320.4|2319.2|2320.9|2319.7|2316.4|2315.2|954
1702584000000|2023-12-14 20:00:00|2319.9|2318.7|2322.3|2320.3|2324.4|2323.2|2319.4|2318.2|916
1702587600000|2023-12-14 21:00:00|2322|2320|2321.1|2319.1|2322.8|2320.8|2320.5|2318.5|97
1702591200000|2023-12-14 22:00:00|2321.2|2319.2|2320.8|2318.8|2321.3|2319.3|2320.7|2318.7|0
1702594800000|2023-12-14 23:00:00|2320.6|2318.6|2327.9|2326.7|2333.6|2332.4|2320.6|2318.6|1416
1702598400000|2023-12-15 00:00:00|2327.7|2326.9|2335.2|2334.4|2342.2|2341.4|2323.7|2322.9|11357
1702602000000|2023-12-15 01:00:00|2335.4|2334.6|2340.7|2339.9|2343.2|2342.4|2330.2|2329.4|4923
1702605600000|2023-12-15 02:00:00|2340.2|2339.4|2336.2|2335.4|2342.2|2341.4|2334.7|2333.9|3369
1702609200000|2023-12-15 03:00:00|2335.7|2334.9|2337.7|2336.9|2338.7|2337.9|2335.2|2334.4|3365
1702612800000|2023-12-15 04:00:00|2338.2|2337.4|2331.2|2330.4|2338.7|2337.9|2328.7|2327.9|3232
1702616400000|2023-12-15 05:00:00|2330.9|2330.1|2334.2|2333.4|2337.2|2336.4|2326.2|2325.4|11054
1702620000000|2023-12-15 06:00:00|2333.7|2332.9|2331.6|2329.6|2333.7|2332.9|2328.7|2327.9|6001
1702623600000|2023-12-15 07:00:00|2331.7|2329.7|2334.9|2333.7|2335.9|2334.7|2331.5|2329.5|727
1702627200000|2023-12-15 08:00:00|2335.4|2334.2|2331.4|2330.2|2335.9|2334.7|2328.9|2327.7|1297
1702630800000|2023-12-15 09:00:00|2330.9|2329.7|2333.4|2332.2|2333.9|2332.7|2329.9|2328.7|543
1702634400000|2023-12-15 10:00:00|2333.6|2332.4|2330.9|2329.7|2334.1|2332.9|2330.6|2329.4|802
1702638000000|2023-12-15 11:00:00|2330.6|2329.4|2328.4|2327.2|2330.9|2329.7|2327.9|2326.7|1408
1702641600000|2023-12-15 12:00:00|2328.1|2326.9|2324.4|2323.2|2328.1|2326.9|2323.9|2322.7|923
1702645200000|2023-12-15 13:00:00|2324.1|2322.9|2324.9|2323.7|2326.4|2325.2|2320.9|2319.7|2086
1702648800000|2023-12-15 14:00:00|2325.4|2324.2|2315.4|2314.2|2325.4|2324.2|2314.4|2313.2|2756
1702652400000|2023-12-15 15:00:00|2315.9|2314.7|2315.9|2314.7|2317.4|2316.2|2313.4|2312.2|2377
1702656000000|2023-12-15 16:00:00|2316.4|2315.2|2313.4|2312.2|2316.9|2315.7|2311.9|2310.7|1961
1702659600000|2023-12-15 17:00:00|2313.9|2312.7|2311.4|2310.2|2315.9|2314.7|2310.6|2309.4|1155
1702663200000|2023-12-15 18:00:00|2311.1|2309.9|2311.9|2310.7|2313.4|2312.2|2310.4|2309.2|1202
1702666800000|2023-12-15 19:00:00|2311.6|2310.4|2310.4|2309.2|2314.9|2313.7|2308.9|2307.7|1150
1702670400000|2023-12-15 20:00:00|2310.9|2309.7|2306.2|2304.2|2310.9|2309.7|2302.9|2301.7|2900
1702674000000|2023-12-15 21:00:00|2306.1|2304.1|2306.5|2304.5|2307.9|2305.9|2306.1|2304.1|16
1702854000000|2023-12-17 23:00:00|2308.3|2306.3|2314.9|2313.7|2319.6|2318.4|2307.9|2305.9|2000
1702857600000|2023-12-18 00:00:00|2314.7|2313.9|2300.2|2299.4|2316.2|2315.4|2300.2|2299.4|13248
1702861200000|2023-12-18 01:00:00|2300.7|2299.9|2296.7|2295.9|2300.7|2299.9|2295.2|2294.4|7213
1702864800000|2023-12-18 02:00:00|2296.9|2296.1|2302.2|2301.4|2304.2|2303.4|2295.2|2294.4|3201
1702868400000|2023-12-18 03:00:00|2301.7|2300.9|2308.2|2307.4|2308.2|2307.4|2301.2|2300.4|3263
1702872000000|2023-12-18 04:00:00|2307.7|2306.9|2312.9|2312.1|2314.2|2313.4|2306.7|2305.9|4319
1702875600000|2023-12-18 05:00:00|2313.2|2312.4|2314.7|2313.9|2319.2|2318.4|2313.2|2312.4|9882
1702879200000|2023-12-18 06:00:00|2314.9|2314.1|2317.5|2315.5|2319.2|2317.2|2314.6|2313.8|3958
1702882800000|2023-12-18 07:00:00|2317.2|2315.2|2317.3|2316.1|2318.3|2317.1|2313.1|2311.9|788
1702886400000|2023-12-18 08:00:00|2317.8|2316.6|2323.1|2321.9|2323.3|2322.1|2315.8|2314.6|1053
1702890000000|2023-12-18 09:00:00|2323.3|2322.1|2325.8|2324.6|2327.8|2326.6|2322.1|2320.9|1037
1702893600000|2023-12-18 10:00:00|2325.6|2324.4|2324.8|2323.6|2327.3|2326.1|2323.6|2322.4|635
1702897200000|2023-12-18 11:00:00|2324.6|2323.4|2324.3|2323.1|2325.3|2324.1|2322.8|2321.6|698
1702900800000|2023-12-18 12:00:00|2324.6|2323.4|2323.8|2322.6|2327.8|2326.6|2323.8|2322.6|471
1702904400000|2023-12-18 13:00:00|2323.3|2322.1|2320.8|2319.6|2323.3|2322.1|2319.8|2318.6|1021
1702908000000|2023-12-18 14:00:00|2320.3|2319.1|2316.8|2315.6|2320.8|2319.6|2315.3|2314.1|1341
1702911600000|2023-12-18 15:00:00|2317.3|2316.1|2316.8|2315.6|2317.8|2316.6|2311.8|2310.6|1466
1702915200000|2023-12-18 16:00:00|2316.3|2315.1|2318.3|2317.1|2319.3|2318.1|2314.8|2313.6|1261
1702918800000|2023-12-18 17:00:00|2318.8|2317.6|2316.3|2315.1|2319.3|2318.1|2315.8|2314.6|541
1702922400000|2023-12-18 18:00:00|2315.8|2314.6|2315.3|2314.1|2315.8|2314.6|2313.8|2312.6|518
1702926000000|2023-12-18 19:00:00|2315.1|2313.9|2314.8|2313.6|2316.3|2315.1|2314.8|2313.6|509
1702929600000|2023-12-18 20:00:00|2315.3|2314.1|2316.7|2314.7|2318.3|2317.1|2315.3|2314.1|650
1702933200000|2023-12-18 21:00:00|2316.6|2314.6|2316|2314|2316.7|2314.7|2315.2|2313.2|9
1702936800000|2023-12-18 22:00:00|2315.9|2313.9|2315.8|2313.8|2316|2314|2315.8|2313.8|0
1702940400000|2023-12-18 23:00:00|2316.1|2314.1|2318.3|2317.1|2321.3|2320.1|2315.8|2313.8|877
1702944000000|2023-12-19 00:00:00|2318.1|2317.3|2312.6|2311.8|2318.1|2317.3|2304.1|2303.3|6287
1702947600000|2023-12-19 01:00:00|2312.9|2312.1|2309.6|2308.8|2312.9|2312.1|2305.1|2304.3|4643
1702951200000|2023-12-19 02:00:00|2310.1|2309.3|2333.4|2332.6|2353.6|2352.8|2309.4|2308.6|6565
1702954800000|2023-12-19 03:00:00|2333.6|2332.8|2325.9|2325.1|2336.9|2336.1|2323.6|2322.8|8881
1702958400000|2023-12-19 04:00:00|2326.1|2325.3|2325.6|2324.8|2327.1|2326.3|2319.1|2318.3|3781
1702962000000|2023-12-19 05:00:00|2325.1|2324.3|2333.1|2332.3|2333.1|2332.3|2321.4|2320.6|8890
1702965600000|2023-12-19 06:00:00|2332.1|2331.3|2337.3|2335.3|2337.6|2336.8|2329.2|2327.2|4668
1702969200000|2023-12-19 07:00:00|2337.2|2335.2|2351.3|2350.1|2353.3|2352.1|2337.2|2335.2|1864
1702972800000|2023-12-19 08:00:00|2351.8|2350.6|2361.8|2360.6|2362.8|2361.6|2349.6|2348.4|2323
1702976400000|2023-12-19 09:00:00|2361.6|2360.4|2356.6|2355.4|2362.8|2361.6|2356.3|2355.1|1462
1702980000000|2023-12-19 10:00:00|2356.3|2355.1|2359.8|2358.6|2362.3|2361.1|2356.3|2355.1|656
1702983600000|2023-12-19 11:00:00|2360.1|2358.9|2350.8|2349.6|2360.1|2358.9|2350.8|2349.6|943
1702987200000|2023-12-19 12:00:00|2351.3|2350.1|2347.3|2346.1|2351.3|2350.1|2346.8|2345.6|1139
1702990800000|2023-12-19 13:00:00|2346.8|2345.6|2349.8|2348.6|2352.1|2350.9|2346.3|2345.1|991
1702994400000|2023-12-19 14:00:00|2349.3|2348.1|2350.8|2349.6|2352.3|2351.1|2348.8|2347.6|968
1702998000000|2023-12-19 15:00:00|2350.3|2349.1|2341.3|2340.1|2350.8|2349.6|2340.8|2339.6|2365
1703001600000|2023-12-19 16:00:00|2341.8|2340.6|2336.8|2335.6|2341.8|2340.6|2334.8|2333.6|2279
1703005200000|2023-12-19 17:00:00|2336.6|2335.4|2335.8|2334.6|2338.3|2337.1|2334.8|2333.6|1142
1703008800000|2023-12-19 18:00:00|2335.3|2334.1|2331.3|2330.1|2335.3|2334.1|2330.8|2329.6|1687
1703012400000|2023-12-19 19:00:00|2330.8|2329.6|2334.8|2333.6|2334.8|2333.6|2330.8|2329.6|1243
1703016000000|2023-12-19 20:00:00|2335.3|2334.1|2337.4|2335.4|2337.7|2336.1|2334.3|2333.1|940
1703019600000|2023-12-19 21:00:00|2337.3|2335.3|2339.3|2337.3|2339.5|2337.5|2336.4|2334.4|10
1703023200000|2023-12-19 22:00:00|2339.4|2337.4|2339.5|2337.5|2339.7|2337.7|2339.2|2337.2|0
1703026800000|2023-12-19 23:00:00|2339.4|2337.4|2339.8|2338.6|2343.6|2341.6|2336.6|2335.4|1348
1703030400000|2023-12-20 00:00:00|2339.6|2338.8|2355.1|2354.3|2357.1|2356.3|2339.6|2338.8|8903
1703034000000|2023-12-20 01:00:00|2354.6|2353.8|2361.1|2360.3|2362.6|2361.8|2351.6|2350.8|4146
1703037600000|2023-12-20 02:00:00|2360.6|2359.8|2361.6|2360.8|2362.6|2361.8|2358.6|2357.8|3262
1703041200000|2023-12-20 03:00:00|2361.1|2360.3|2358.1|2357.3|2362.6|2361.8|2357.6|2356.8|3400
1703044800000|2023-12-20 04:00:00|2358.4|2357.6|2355.6|2354.8|2358.6|2357.8|2352.6|2351.8|4565
1703048400000|2023-12-20 05:00:00|2355.1|2354.3|2351.6|2350.8|2359.4|2358.6|2350.6|2349.8|8276
1703052000000|2023-12-20 06:00:00|2350.6|2349.8|2350.4|2348.4|2353.6|2352.8|2349.5|2347.5|4680
1703055600000|2023-12-20 07:00:00|2350.3|2348.3|2346.8|2345.6|2350.4|2348.4|2346.8|2345.6|797
1703059200000|2023-12-20 08:00:00|2347.3|2346.1|2342.3|2341.1|2347.8|2346.6|2341.3|2340.1|1176
1703062800000|2023-12-20 09:00:00|2342.8|2341.6|2341.8|2340.6|2343.3|2342.1|2339.3|2338.1|822
1703066400000|2023-12-20 10:00:00|2341.3|2340.1|2340.8|2339.6|2342.3|2341.1|2338.8|2337.6|944
1703070000000|2023-12-20 11:00:00|2340.6|2339.4|2342.6|2341.4|2343.3|2342.1|2340.3|2339.1|310
1703073600000|2023-12-20 12:00:00|2342.3|2341.1|2344.3|2343.1|2345.3|2344.1|2341.8|2340.6|591
1703077200000|2023-12-20 13:00:00|2344.1|2342.9|2341.8|2340.6|2344.8|2343.6|2341.8|2340.6|442
1703080800000|2023-12-20 14:00:00|2342.3|2341.1|2339.8|2338.6|2342.3|2341.1|2338.3|2337.1|1435
1703084400000|2023-12-20 15:00:00|2340.1|2338.9|2344.8|2343.6|2346.3|2345.1|2340.1|2338.9|1175
1703088000000|2023-12-20 16:00:00|2344.6|2343.4|2345.3|2344.1|2347.3|2346.1|2344.3|2343.1|953
1703091600000|2023-12-20 17:00:00|2345.6|2344.4|2348.8|2347.6|2349.8|2348.6|2345.6|2344.4|701
1703095200000|2023-12-20 18:00:00|2348.3|2347.1|2345.3|2344.1|2348.8|2347.6|2344.8|2343.6|641
1703098800000|2023-12-20 19:00:00|2344.8|2343.6|2334.3|2333.1|2344.8|2343.6|2334.3|2333.1|1134
1703102400000|2023-12-20 20:00:00|2334.6|2333.4|2319.9|2317.9|2335.3|2334.1|2316.7|2314.7|1793
1703106000000|2023-12-20 21:00:00|2320|2318|2324.4|2322.4|2324.4|2322.4|2318.1|2316.1|13
1703109600000|2023-12-20 22:00:00|2324.3|2322.3|2324.3|2322.3|2324.8|2322.8|2323.8|2321.8|0
1703113200000|2023-12-20 23:00:00|2324.2|2322.2|2324.8|2323.6|2330.1|2328.9|2322.2|2320.2|1905
1703116800000|2023-12-21 00:00:00|2324.6|2323.8|2325.6|2324.8|2328.6|2327.8|2319.6|2318.8|11107
1703120400000|2023-12-21 01:00:00|2325.1|2324.3|2325.1|2324.3|2330.6|2329.8|2322.1|2321.3|5671
1703124000000|2023-12-21 02:00:00|2324.9|2324.1|2325.6|2324.8|2330.1|2329.3|2320.6|2319.8|5056
1703127600000|2023-12-21 03:00:00|2325.1|2324.3|2323.1|2322.3|2327.6|2326.8|2322.6|2321.8|3521
1703131200000|2023-12-21 04:00:00|2322.6|2321.8|2324.6|2323.8|2326.1|2325.3|2322.1|2321.3|4237
1703134800000|2023-12-21 05:00:00|2324.1|2323.3|2324.1|2323.3|2329.1|2328.3|2323.6|2322.8|8142
1703138400000|2023-12-21 06:00:00|2324.6|2323.8|2330.7|2328.7|2331.5|2329.5|2324.1|2323.3|3882
1703142000000|2023-12-21 07:00:00|2330.8|2328.8|2326.8|2325.6|2332.4|2330.9|2326.3|2325.1|1192
1703145600000|2023-12-21 08:00:00|2327.3|2326.1|2332.3|2331.1|2332.8|2331.6|2327.3|2326.1|1447
1703149200000|2023-12-21 09:00:00|2331.8|2330.6|2330.8|2329.6|2333.1|2331.9|2330.3|2329.1|745
1703152800000|2023-12-21 10:00:00|2330.6|2329.4|2327.8|2326.6|2330.8|2329.6|2327.3|2326.1|593
1703156400000|2023-12-21 11:00:00|2328.3|2327.1|2326.3|2325.1|2328.8|2327.6|2324.8|2323.6|442
1703160000000|2023-12-21 12:00:00|2325.8|2324.6|2326.8|2325.6|2327.1|2325.9|2325.3|2324.1|705
1703163600000|2023-12-21 13:00:00|2327.1|2325.9|2328.3|2327.1|2329.3|2328.1|2324.8|2323.6|984
1703167200000|2023-12-21 14:00:00|2328.8|2327.6|2329.3|2328.1|2330.8|2329.6|2326.1|2324.9|2116
1703170800000|2023-12-21 15:00:00|2329.6|2328.4|2331.3|2330.1|2334.3|2333.1|2328.8|2327.6|1649
1703174400000|2023-12-21 16:00:00|2331.6|2330.4|2331.8|2330.6|2333.8|2332.6|2330.8|2329.6|1142
1703178000000|2023-12-21 17:00:00|2331.3|2330.1|2329.8|2328.6|2331.3|2330.1|2328.8|2327.6|586
1703181600000|2023-12-21 18:00:00|2330.3|2329.1|2333.8|2332.6|2334.3|2333.1|2330.3|2329.1|609
1703185200000|2023-12-21 19:00:00|2333.3|2332.1|2334.3|2333.1|2334.8|2333.6|2332.8|2331.6|757
1703188800000|2023-12-21 20:00:00|2334.8|2333.6|2340.9|2338.9|2341.4|2339.4|2333.8|2332.6|764
1703192400000|2023-12-21 21:00:00|2340.7|2338.7|2340.2|2338.2|2342.1|2340.1|2339.7|2337.7|4
1703196000000|2023-12-21 22:00:00|2340.1|2338.1|2340.2|2338.2|2340.7|2338.7|2340.1|2338.1|0
1703199600000|2023-12-21 23:00:00|2340.3|2338.3|2333.8|2332.6|2340.7|2338.7|2331.1|2329.9|1373
1703203200000|2023-12-22 00:00:00|2333.6|2332.8|2339.1|2338.3|2349.1|2348.3|2330.1|2329.3|10951
1703206800000|2023-12-22 01:00:00|2339.6|2338.8|2337.1|2336.3|2343.1|2342.3|2336.6|2335.8|4997
1703210400000|2023-12-22 02:00:00|2336.6|2335.8|2339.6|2338.8|2340.1|2339.3|2335.6|2334.8|2185
1703214000000|2023-12-22 03:00:00|2340.1|2339.3|2338.1|2337.3|2341.4|2340.6|2335.6|2334.8|2839
1703217600000|2023-12-22 04:00:00|2337.6|2336.8|2334.1|2333.3|2338.1|2337.3|2332.6|2331.8|2632
1703221200000|2023-12-22 05:00:00|2333.6|2332.8|2337.6|2336.8|2338.6|2337.8|2332.1|2331.3|5553
1703224800000|2023-12-22 06:00:00|2337.1|2336.3|2338|2336|2342.1|2341.3|2337.1|2335.7|4216
1703228400000|2023-12-22 07:00:00|2337.9|2335.9|2338.3|2337.1|2339.6|2338.4|2336.3|2335.1|430
1703232000000|2023-12-22 08:00:00|2338.8|2337.6|2335.8|2334.6|2340.1|2338.9|2335.6|2334.4|604
1703235600000|2023-12-22 09:00:00|2335.6|2334.4|2336.8|2335.6|2338.3|2337.1|2335.3|2334.1|426
1703239200000|2023-12-22 10:00:00|2336.3|2335.1|2339.3|2338.1|2340.8|2339.6|2336.3|2335.1|390
1703242800000|2023-12-22 11:00:00|2339.8|2338.6|2339.8|2338.6|2341.1|2339.9|2339.3|2338.1|265
1703246400000|2023-12-22 12:00:00|2340.1|2338.9|2344.3|2343.1|2344.3|2343.1|2339.8|2338.6|512
1703250000000|2023-12-22 13:00:00|2344.6|2343.4|2348.8|2347.6|2349.3|2348.1|2344.3|2343.1|860
1703253600000|2023-12-22 14:00:00|2348.6|2347.4|2351.1|2349.9|2351.1|2349.9|2345.3|2344.1|1216
1703257200000|2023-12-22 15:00:00|2350.8|2349.6|2356.3|2355.1|2357.8|2356.6|2350.6|2349.4|2280
1703260800000|2023-12-22 16:00:00|2355.8|2354.6|2357.3|2356.1|2358.3|2357.1|2354.8|2353.6|518
1703264400000|2023-12-22 17:00:00|2357.8|2356.6|2355.8|2354.6|2357.8|2356.6|2354.8|2353.6|461
1703268000000|2023-12-22 18:00:00|2355.6|2354.4|2354.3|2353.1|2356.8|2355.6|2354.3|2353.1|300
1703271600000|2023-12-22 19:00:00|2354.8|2353.6|2352.8|2351.6|2354.8|2353.6|2348.3|2347.1|584
1703275200000|2023-12-22 20:00:00|2353.1|2351.9|2353.4|2351.4|2353.8|2352.6|2350.8|2349.6|346
1703278800000|2023-12-22 21:00:00|2353.3|2351.3|2350|2348|2353.9|2351.9|2349.3|2347.3|13
1703545200000|2023-12-25 23:00:00|2342.4|2340.4|2344.3|2343.1|2345.6|2344.4|2340|2338|1007
1703548800000|2023-12-26 00:00:00|2344.1|2343.3|2339.1|2338.3|2344.1|2343.3|2333.1|2332.3|7687
1703552400000|2023-12-26 01:00:00|2338.9|2338.1|2336.3|2335.5|2341.1|2340.3|2334.3|2333.5|2331
1703556000000|2023-12-26 02:00:00|2336|2335.2|2336.3|2335.5|2337.3|2336.5|2334.8|2334|988
1703559600000|2023-12-26 03:00:00|2335.8|2335|2333.8|2333|2338.3|2337.5|2333.8|2333|1859
1703563200000|2023-12-26 04:00:00|2333.5|2332.7|2335.3|2334.5|2335.3|2334.5|2330.8|2330|2203
1703566800000|2023-12-26 05:00:00|2334.8|2334|2337.8|2337|2339|2338.2|2334.3|2333.5|4901
1703570400000|2023-12-26 06:00:00|2338.3|2337.5|2339.7|2337.7|2340.3|2339.5|2338.3|2337|2099
1703574000000|2023-12-26 07:00:00|2339.6|2337.6|2338.5|2337.3|2342.2|2340.2|2338.5|2337.3|182
1703577600000|2023-12-26 08:00:00|2338.7|2337.5|2340|2338.8|2340|2338.8|2337.5|2336.3|278
1703581200000|2023-12-26 09:00:00|2339.7|2338.5|2342|2340.8|2342|2340.8|2339.5|2338.3|134
1703584800000|2023-12-26 10:00:00|2341.7|2340.5|2342|2340.8|2342|2340.8|2341|2339.8|54
1703588400000|2023-12-26 11:00:00|2341.7|2340.5|2341.5|2340.3|2342.5|2341.3|2341.5|2340.3|120
1703592000000|2023-12-26 12:00:00|2341.2|2340|2341.5|2340.3|2342|2340.8|2340.5|2339.3|62
1703595600000|2023-12-26 13:00:00|2342|2340.8|2342|2340.8|2342|2340.8|2341.5|2340.3|64
1703599200000|2023-12-26 14:00:00|2342.5|2341.3|2344.5|2343.3|2346|2344.8|2342|2340.8|374
1703602800000|2023-12-26 15:00:00|2344.7|2343.5|2346.7|2345.5|2347|2345.8|2344|2342.8|386
1703606400000|2023-12-26 16:00:00|2347|2345.8|2348|2346.8|2348|2346.8|2346|2344.8|406
1703610000000|2023-12-26 17:00:00|2347.5|2346.3|2349.5|2348.3|2350.5|2349.3|2347.5|2346.3|238
1703613600000|2023-12-26 18:00:00|2349|2347.8|2351|2349.8|2351|2349.8|2349|2347.8|226
1703617200000|2023-12-26 19:00:00|2350.7|2349.5|2352.5|2351.3|2352.5|2351.3|2350.5|2349.3|397
1703620800000|2023-12-26 20:00:00|2352|2350.8|2352.2|2350.2|2354.5|2353.3|2350.5|2349.3|570
1703624400000|2023-12-26 21:00:00|2352.3|2350.3|2353.3|2351.3|2353.3|2351.3|2351.8|2349.8|5
1703628000000|2023-12-26 22:00:00|2353.2|2351.2|2353.3|2351.3|2353.3|2351.3|2353|2351|0
1703631600000|2023-12-26 23:00:00|2353.6|2351.6|2353|2351.8|2354.3|2353|2349|2347.8|1058
1703635200000|2023-12-27 00:00:00|2352.8|2352|2358.3|2357.5|2359.3|2358.5|2351.3|2350.5|8425
1703638800000|2023-12-27 01:00:00|2358.5|2357.7|2361.8|2361|2363.8|2363|2357.8|2357|5116
1703642400000|2023-12-27 02:00:00|2361.5|2360.7|2359.8|2359|2364.3|2363.5|2358.8|2358|2997
1703646000000|2023-12-27 03:00:00|2360.3|2359.5|2366.8|2366|2366.8|2366|2359.3|2358.5|3326
1703649600000|2023-12-27 04:00:00|2366.3|2365.5|2364.8|2364|2366.8|2366|2363.8|2363|3084
1703653200000|2023-12-27 05:00:00|2365.8|2365|2364.8|2364|2369.3|2368.5|2363.3|2362.5|8243
1703656800000|2023-12-27 06:00:00|2361.5|2360.7|2365.5|2363.5|2367.2|2365.2|2361.5|2360.7|3698
1703660400000|2023-12-27 07:00:00|2365.6|2363.6|2366.2|2365|2368.2|2367|2365.5|2363.5|675
1703664000000|2023-12-27 08:00:00|2365.7|2364.5|2359.7|2358.5|2365.7|2364.5|2357.9|2356.7|2382
1703667600000|2023-12-27 09:00:00|2360.2|2359|2358.4|2357.2|2360.2|2359|2356.2|2355|620
1703671200000|2023-12-27 10:00:00|2358.2|2357|2358.2|2357|2358.7|2357.5|2356.2|2355|401
1703674800000|2023-12-27 11:00:00|2357.7|2356.5|2355.7|2354.5|2358.2|2357|2355.2|2354|660
1703678400000|2023-12-27 12:00:00|2355.4|2354.2|2356.7|2355.5|2356.7|2355.5|2354.2|2353|383
1703682000000|2023-12-27 13:00:00|2357.2|2356|2356.2|2355|2359.7|2358.5|2356.2|2355|493
1703685600000|2023-12-27 14:00:00|2356.7|2355.5|2357.2|2356|2357.2|2356|2354.2|2353|823
1703689200000|2023-12-27 15:00:00|2357.7|2356.5|2352.2|2351|2358.2|2357|2352.2|2351|1057
1703692800000|2023-12-27 16:00:00|2351.7|2350.5|2353.2|2352|2354.2|2353|2350.2|2349|955
1703696400000|2023-12-27 17:00:00|2353.7|2352.5|2355.2|2354|2355.7|2354.5|2353.2|2352|494
1703700000000|2023-12-27 18:00:00|2355.4|2354.2|2353.7|2352.5|2356.7|2355.5|2353.7|2352.5|413
1703703600000|2023-12-27 19:00:00|2353.2|2352|2351.2|2350|2354.2|2353|2350.2|2349|760
1703707200000|2023-12-27 20:00:00|2350.9|2349.7|2354.5|2352.5|2354.6|2352.6|2350.2|2349|468
1703710800000|2023-12-27 21:00:00|2354.4|2352.4|2354.4|2352.4|2355.6|2353.6|2354.3|2352.3|14
1703714400000|2023-12-27 22:00:00|2354.3|2352.3|2354.3|2352.3|2354.5|2352.5|2354.3|2352.3|0
1703718000000|2023-12-27 23:00:00|2354.2|2352.2|2351.2|2350|2355.5|2353.5|2348.2|2347|982
1703721600000|2023-12-28 00:00:00|2351|2350.2|2361|2360.2|2361|2360.2|2350.7|2349.9|7994
1703725200000|2023-12-28 01:00:00|2360.5|2359.7|2357|2356.2|2362.5|2361.7|2357|2356.2|4193
1703728800000|2023-12-28 02:00:00|2356.5|2355.7|2360|2359.2|2360.5|2359.7|2354|2353.2|2667
1703732400000|2023-12-28 03:00:00|2360.5|2359.7|2362|2361.2|2362.5|2361.7|2359.5|2358.7|2713
1703736000000|2023-12-28 04:00:00|2361.5|2360.7|2361|2360.2|2362.5|2361.7|2359.5|2358.7|2465
1703739600000|2023-12-28 05:00:00|2361.5|2360.7|2362|2361.2|2364|2363.2|2360|2359.2|5869
1703743200000|2023-12-28 06:00:00|2363.5|2362.7|2359.6|2357.6|2364|2363.2|2357.7|2356.2|5135
1703746800000|2023-12-28 07:00:00|2359.8|2357.8|2356.7|2355.5|2359.8|2357.8|2355.7|2354.5|397
1703750400000|2023-12-28 08:00:00|2356.2|2355|2353.2|2352|2357.7|2356.5|2352.7|2351.5|862
1703754000000|2023-12-28 09:00:00|2352.9|2351.7|2352.2|2351|2353.7|2352.5|2351.7|2350.5|525
1703757600000|2023-12-28 10:00:00|2352.4|2351.2|2351.7|2350.5|2353.2|2352|2351.2|2350|424
1703761200000|2023-12-28 11:00:00|2352.2|2351|2350.7|2349.5|2353.2|2352|2349.7|2348.5|826
1703764800000|2023-12-28 12:00:00|2350.2|2349|2353.7|2352.5|2354.2|2353|2350.2|2349|625
1703768400000|2023-12-28 13:00:00|2354.2|2353|2355.2|2354|2355.4|2354.2|2351.7|2350.5|496
1703772000000|2023-12-28 14:00:00|2354.7|2353.5|2354.7|2353.5|2357.2|2356|2353.7|2352.5|887
1703775600000|2023-12-28 15:00:00|2354.9|2353.7|2356.7|2355.5|2357.2|2356|2349.2|2348|1723
1703779200000|2023-12-28 16:00:00|2356.4|2355.2|2358.7|2357.5|2360.2|2359|2355.7|2354.5|1406
1703782800000|2023-12-28 17:00:00|2359.2|2358|2362.2|2361|2365.2|2364|2359.2|2358|1178
1703786400000|2023-12-28 18:00:00|2361.7|2360.5|2362.7|2361.5|2365.9|2364.7|2360.2|2359|803
1703790000000|2023-12-28 19:00:00|2362.9|2361.7|2362.7|2361.5|2363.7|2362.5|2362.2|2361|384
1703793600000|2023-12-28 20:00:00|2362.2|2361|2361.4|2359.4|2363.2|2362|2359.4|2357.4|550
1703797200000|2023-12-28 21:00:00|2361.5|2359.5|2360.6|2358.6|2361.6|2359.6|2360.5|2358.5|87
1703800800000|2023-12-28 22:00:00|2360.5|2358.5|2360.6|2358.6|2360.7|2358.7|2360.4|2358.4|0
1703804400000|2023-12-28 23:00:00|2360.7|2358.7|2360.9|2359.7|2363.7|2362.5|2359.5|2357.5|839
1703808000000|2023-12-29 00:00:00|2360.7|2359.9|2369.2|2368.4|2377|2376.2|2360.7|2359.9|9627
1703811600000|2023-12-29 01:00:00|2369.5|2368.7|2368.5|2367.7|2369.5|2368.7|2363.7|2362.9|3647
1703815200000|2023-12-29 02:00:00|2368|2367.2|2368.5|2367.7|2370|2369.2|2365|2364.2|2181
1703818800000|2023-12-29 03:00:00|2368|2367.2|2365.5|2364.7|2369|2368.2|2365|2364.2|3042
1703822400000|2023-12-29 04:00:00|2365|2364.2|2357|2356.2|2365.2|2364.4|2354.7|2353.9|6622
1703826000000|2023-12-29 05:00:00|2357.2|2356.4|2364|2363.2|2364.5|2363.7|2353|2352.2|12563
1703829600000|2023-12-29 06:00:00|2364.5|2363.7|2366.9|2364.9|2368|2367.2|2364.5|2363.7|6256
1703833200000|2023-12-29 07:00:00|2367|2365|2365.2|2364|2368|2366|2364.7|2363.5|234
1703836800000|2023-12-29 08:00:00|2365.7|2364.5|2375.7|2374.5|2376.2|2375|2365.7|2364.5|1940
1703840400000|2023-12-29 09:00:00|2376.2|2375|2374.2|2373|2376.7|2375.5|2374.2|2373|820
1703844000000|2023-12-29 10:00:00|2373.9|2372.7|2376.7|2375.5|2377.2|2376|2372.9|2371.7|829
1703847600000|2023-12-29 11:00:00|2376.2|2375|2375.2|2374|2377.2|2376|2375.2|2374|450
1703851200000|2023-12-29 12:00:00|2374.7|2373.5|2372.7|2371.5|2374.7|2373.5|2372.2|2371|623
1703854800000|2023-12-29 13:00:00|2372.9|2371.7|2372.7|2371.5|2375.2|2374|2372.2|2371|506
1703858400000|2023-12-29 14:00:00|2372.2|2371|2369.2|2368|2372.2|2371|2368.7|2367.5|676
1703862000000|2023-12-29 15:00:00|2368.9|2367.7|2361.7|2360.5|2370.7|2369.5|2361.2|2360|1483
1703865600000|2023-12-29 16:00:00|2362.2|2361|2355.2|2354|2362.7|2361.5|2354.2|2353|1478
1703869200000|2023-12-29 17:00:00|2355.7|2354.5|2356.7|2355.5|2357.2|2356|2352.7|2351.5|478
1703872800000|2023-12-29 18:00:00|2356.2|2355|2358.2|2357|2358.7|2357.5|2355.7|2354.5|321
1703876400000|2023-12-29 19:00:00|2357.9|2356.7|2359.2|2358|2359.7|2358.5|2357.2|2356|259
1703880000000|2023-12-29 20:00:00|2358.7|2357.5|2358.6|2356.6|2361.2|2360|2355.2|2354|1350
1703883600000|2023-12-29 21:00:00|2358.7|2356.7|2358.8|2356.8|2359.4|2357.4|2358.1|2356.1|6
1704150000000|2024-01-01 23:00:00|2352.9|2350.9|2345.1|2343.1|2353.5|2351.5|2344.3|2342.3|0
1704153600000|2024-01-02 00:00:00|2345|2343|2345.6|2343.6|2347.3|2345.3|2342.6|2340.6|0
1704157200000|2024-01-02 01:00:00|2345.7|2343.7|2346.6|2344.6|2347.6|2345.6|2345.3|2343.3|0
1704160800000|2024-01-02 02:00:00|2346.4|2344.4|2348.8|2346.8|2349.2|2347.2|2346.2|2344.2|0
1704164400000|2024-01-02 03:00:00|2349|2347|2353.5|2351.5|2354.7|2352.7|2348.7|2346.7|0
1704168000000|2024-01-02 04:00:00|2353.6|2351.6|2356.7|2354.7|2357.2|2355.2|2353|2351|0
1704171600000|2024-01-02 05:00:00|2356.9|2354.9|2357.8|2355.8|2359.4|2357.4|2356.2|2354.2|0
1704175200000|2024-01-02 06:00:00|2357.6|2355.6|2357.2|2355.2|2358.8|2356.8|2355.9|2353.9|0
1704178800000|2024-01-02 07:00:00|2357.3|2355.3|2359.2|2357.2|2360.4|2358.4|2357.2|2355.2|0
1704182400000|2024-01-02 08:00:00|2359.4|2357.4|2362.6|2360.6|2363.1|2361.1|2359.1|2357.1|0
1704186000000|2024-01-02 09:00:00|2362.5|2360.5|2356.6|2354.6|2363.1|2361.1|2355.2|2353.2|0
1704189600000|2024-01-02 10:00:00|2356.7|2354.7|2355.6|2353.6|2358.3|2356.3|2354.9|2352.9|0
1704193200000|2024-01-02 11:00:00|2355.5|2353.5|2350.3|2348.3|2355.8|2353.8|2347.7|2345.7|0
1704196800000|2024-01-02 12:00:00|2350.6|2348.6|2346.1|2344.1|2350.7|2348.7|2345.7|2343.7|0
1704200400000|2024-01-02 13:00:00|2346|2344|2348.5|2346.5|2349|2347|2344.3|2342.3|0
1704204000000|2024-01-02 14:00:00|2348.4|2346.4|2346.6|2344.6|2349.6|2347.6|2343|2341|0
1704207600000|2024-01-02 15:00:00|2346.4|2344.4|2348.9|2346.9|2350.1|2348.1|2344|2342|0
1704211200000|2024-01-02 16:00:00|2349.1|2347.1|2356|2354|2356.3|2354.3|2348.8|2346.8|0
1704214800000|2024-01-02 17:00:00|2356.2|2354.2|2354.2|2352.2|2356.4|2354.4|2354.2|2352.2|0
1704218400000|2024-01-02 18:00:00|2354.1|2352.1|2350.8|2348.8|2354.3|2352.3|2350.5|2348.5|0
1704222000000|2024-01-02 19:00:00|2350.7|2348.7|2347|2345|2351.4|2349.4|2347|2345|0
1704225600000|2024-01-02 20:00:00|2346.7|2344.7|2341.3|2339.3|2347.1|2345.1|2336.7|2334.7|0
1704229200000|2024-01-02 21:00:00|2341.2|2339.2|2343.3|2341.3|2344.4|2342.4|2340.4|2338.4|0
1704232800000|2024-01-02 22:00:00|2343.2|2341.2|2343.4|2341.4|2343.5|2341.5|2343.1|2341.1|0
1704236400000|2024-01-02 23:00:00|2343.8|2341.8|2360.7|2359.5|2361.2|2360|2343.6|2341.6|1171
1704240000000|2024-01-03 00:00:00|2360.5|2359.7|2358.5|2357.7|2362.5|2361.7|2354|2353.2|1619
1704243600000|2024-01-03 01:00:00|2359|2358.2|2362.5|2361.7|2362.7|2361.9|2359|2358.2|752
1704247200000|2024-01-03 02:00:00|2362.7|2361.9|2370|2369.2|2371|2370.2|2362|2361.2|1086
1704250800000|2024-01-03 03:00:00|2370.5|2369.7|2370.5|2369.7|2370.5|2369.7|2366.5|2365.7|678
1704254400000|2024-01-03 04:00:00|2370.2|2369.4|2375.5|2374.7|2376|2375.2|2370.2|2369.4|532
1704258000000|2024-01-03 05:00:00|2375.7|2374.9|2373.5|2372.7|2379.2|2378.4|2372.5|2371.7|1545
1704261600000|2024-01-03 06:00:00|2373|2372.2|2373.3|2371.3|2373.8|2372.2|2371.7|2370.2|280
1704265200000|2024-01-03 07:00:00|2373.2|2371.2|2374.7|2373.5|2376.2|2375|2372.7|2370.7|398
1704268800000|2024-01-03 08:00:00|2374.9|2373.7|2372.2|2371|2378.7|2377.5|2372.2|2371|1278
1704272400000|2024-01-03 09:00:00|2372.4|2371.2|2364.7|2363.5|2373.2|2372|2364.2|2363|963
1704276000000|2024-01-03 10:00:00|2364.4|2363.2|2366.9|2365.7|2368.7|2367.5|2363.7|2362.5|535
1704279600000|2024-01-03 11:00:00|2367.2|2366|2364.7|2363.5|2367.7|2366.5|2362.9|2361.7|415
1704283200000|2024-01-03 12:00:00|2364.9|2363.7|2364.7|2363.5|2365.2|2364|2362.2|2361|439
1704286800000|2024-01-03 13:00:00|2365.2|2364|2365.2|2364|2369.4|2368.2|2364.9|2363.7|473
1704290400000|2024-01-03 14:00:00|2364.9|2363.7|2365.9|2364.7|2369.2|2368|2362.7|2361.5|966
1704294000000|2024-01-03 15:00:00|2365.7|2364.5|2364.7|2363.5|2368.2|2367|2360.7|2359.5|1210
1704297600000|2024-01-03 16:00:00|2364.4|2363.2|2370.2|2369|2370.2|2369|2364.2|2363|952
1704301200000|2024-01-03 17:00:00|2369.7|2368.5|2371.2|2370|2372.4|2371.2|2364.2|2363|595
1704304800000|2024-01-03 18:00:00|2371.7|2370.5|2369.9|2368.7|2373.2|2372|2369.7|2368.5|429
1704308400000|2024-01-03 19:00:00|2369.2|2368|2368.2|2367|2372.2|2371|2366.7|2365.5|603
1704312000000|2024-01-03 20:00:00|2367.9|2366.7|2363.2|2361.2|2368.2|2367|2362.6|2360.6|533
1704315600000|2024-01-03 21:00:00|2363.3|2361.3|2362.8|2360.8|2363.3|2361.3|2361.2|2359.2|11
1704319200000|2024-01-03 22:00:00|2362.9|2360.9|2363.3|2361.3|2363.4|2361.4|2362.8|2360.8|0
1704322800000|2024-01-03 23:00:00|2363.5|2361.5|2356.7|2355.5|2364.2|2362.2|2353.7|2352.5|3001
1704326400000|2024-01-04 00:00:00|2356.5|2355.7|2358.5|2357.7|2359|2358.2|2335|2334.2|23097
1704330000000|2024-01-04 01:00:00|2358|2357.2|2369.5|2368.7|2371.5|2370.7|2357.5|2356.7|9131
1704333600000|2024-01-04 02:00:00|2369.7|2368.9|2369|2368.2|2371|2370.2|2362.5|2361.7|4732
1704337200000|2024-01-04 03:00:00|2368.5|2367.7|2370|2369.2|2370.5|2369.7|2365.5|2364.7|5777
1704340800000|2024-01-04 04:00:00|2369.5|2368.7|2376.5|2375.7|2378.5|2377.7|2369.5|2368.7|6492
1704344400000|2024-01-04 05:00:00|2377|2376.2|2379|2378.2|2381|2380.2|2376.5|2375.7|9250
1704348000000|2024-01-04 06:00:00|2378.5|2377.7|2378.8|2376.8|2381|2380.2|2376.7|2375.9|4955
1704351600000|2024-01-04 07:00:00|2379.1|2377.1|2376.2|2375|2380.5|2378.5|2375.2|2374|796
1704355200000|2024-01-04 08:00:00|2376.7|2375.5|2380.7|2379.5|2383.2|2382|2376.2|2375|1031
1704358800000|2024-01-04 09:00:00|2380.9|2379.7|2384.2|2383|2384.7|2383.5|2380.7|2379.5|661
1704362400000|2024-01-04 10:00:00|2384.7|2383.5|2386.2|2385|2387.2|2386|2382.2|2381|616
1704366000000|2024-01-04 11:00:00|2386.7|2385.5|2383.7|2382.5|2386.7|2385.5|2383.7|2382.5|540
1704369600000|2024-01-04 12:00:00|2383.9|2382.7|2384.2|2383|2387.2|2386|2381.7|2380.5|767
1704373200000|2024-01-04 13:00:00|2383.9|2382.7|2383.7|2382.5|2385.2|2384|2381.7|2380.5|1101
1704376800000|2024-01-04 14:00:00|2384.2|2383|2387.7|2386.5|2388.7|2387.5|2382.7|2381.5|1116
1704380400000|2024-01-04 15:00:00|2387.4|2386.2|2391.7|2390.5|2392.2|2391|2387.2|2386|1349
1704384000000|2024-01-04 16:00:00|2391.2|2390|2387.9|2386.7|2394.2|2393|2386.7|2385.5|1642
1704387600000|2024-01-04 17:00:00|2387.7|2386.5|2384.9|2383.7|2389.2|2388|2383.7|2382.5|784
1704391200000|2024-01-04 18:00:00|2384.7|2383.5|2383.2|2382|2385.7|2384.5|2382.7|2381.5|549
1704394800000|2024-01-04 19:00:00|2382.7|2381.5|2382.7|2381.5|2383.7|2382.5|2380.2|2379|527
1704398400000|2024-01-04 20:00:00|2382.4|2381.2|2381.7|2379.7|2384.2|2383|2380.2|2378.8|876
1704402000000|2024-01-04 21:00:00|2382|2380|2384.9|2382.9|2385|2383|2381.9|2379.9|9
1704405600000|2024-01-04 22:00:00|2385|2383|2385.3|2383.3|2385.3|2383.3|2384.9|2382.9|0
1704409200000|2024-01-04 23:00:00|2385.1|2383.1|2385.9|2384.7|2389.2|2388|2383.2|2381.9|1430
1704412800000|2024-01-05 00:00:00|2385.7|2384.9|2391.5|2390.7|2394.5|2393.7|2383|2382.2|12161
1704416400000|2024-01-05 01:00:00|2391|2390.2|2395|2394.2|2395.7|2394.9|2390|2389.2|5709
1704420000000|2024-01-05 02:00:00|2394.5|2393.7|2394.5|2393.7|2395|2394.2|2391|2390.2|3099
1704423600000|2024-01-05 03:00:00|2395|2394.2|2396|2395.2|2401|2400.2|2394.5|2393.7|6888
1704427200000|2024-01-05 04:00:00|2396.5|2395.7|2396.5|2395.7|2401.7|2400.9|2394.5|2393.7|6692
1704430800000|2024-01-05 05:00:00|2397|2396.2|2394.5|2393.7|2399.5|2398.7|2392|2391.2|8251
1704434400000|2024-01-05 06:00:00|2395|2394.2|2396.5|2394.5|2396.6|2395.4|2393.5|2392.3|4589
1704438000000|2024-01-05 07:00:00|2396.2|2394.2|2395.7|2394.5|2398.2|2397|2395.1|2393.1|471
1704441600000|2024-01-05 08:00:00|2395.4|2394.2|2395.2|2394|2398.2|2397|2393.2|2392|730
1704445200000|2024-01-05 09:00:00|2395.4|2394.2|2395.7|2394.5|2397.7|2396.5|2393.7|2392.5|539
1704448800000|2024-01-05 10:00:00|2395.9|2394.7|2394.7|2393.5|2397.4|2396.2|2392.4|2391.2|449
1704452400000|2024-01-05 11:00:00|2395.2|2394|2396.2|2395|2396.2|2395|2393.7|2392.5|284
1704456000000|2024-01-05 12:00:00|2395.7|2394.5|2393.2|2392|2396.2|2395|2391.7|2390.5|573
1704459600000|2024-01-05 13:00:00|2392.7|2391.5|2400.7|2399.5|2401.2|2400|2392.2|2391|1477
1704463200000|2024-01-05 14:00:00|2400.9|2399.7|2410.9|2409.7|2412.2|2411|2400.7|2399.5|1886
1704466800000|2024-01-05 15:00:00|2411.4|2410.2|2411.7|2410.5|2412.7|2411.5|2405.7|2404.5|2831
1704470400000|2024-01-05 16:00:00|2411.9|2410.7|2410.2|2409|2414.7|2413.5|2408.7|2407.5|2272
1704474000000|2024-01-05 17:00:00|2409.9|2408.7|2405.2|2404|2410.2|2409|2403.7|2402.5|872
1704477600000|2024-01-05 18:00:00|2404.7|2403.5|2406.7|2405.5|2409.2|2408|2403.2|2402|417
1704481200000|2024-01-05 19:00:00|2406.4|2405.2|2400.2|2399|2408.4|2407.2|2399.7|2398.5|788
1704484800000|2024-01-05 20:00:00|2399.7|2398.5|2402.2|2400.2|2402.8|2400.8|2397.9|2396.7|528
1704488400000|2024-01-05 21:00:00|2402.4|2400.4|2401.7|2399.7|2403.7|2401.7|2400.4|2398.4|6
1704668400000|2024-01-07 23:00:00|2399.7|2397.7|2401.5|2399.5|2402.5|2400.5|2399.6|2397.6|0
1704672000000|2024-01-08 00:00:00|2401.6|2399.6|2402.5|2400.5|2403.2|2401.2|2401.2|2399.2|0
1704675600000|2024-01-08 01:00:00|2402.4|2400.4|2397|2395|2403.4|2401.4|2396.8|2394.8|0
1704679200000|2024-01-08 02:00:00|2396.9|2394.9|2396.8|2394.8|2397.9|2395.9|2395.9|2393.9|0
1704682800000|2024-01-08 03:00:00|2396.7|2394.7|2395|2393|2396.8|2394.8|2394|2392|0
1704686400000|2024-01-08 04:00:00|2394.9|2392.9|2396.8|2394.8|2397.3|2395.3|2394|2392|0
1704690000000|2024-01-08 05:00:00|2396.2|2394.2|2394.2|2392.2|2396.8|2394.8|2394.1|2392.1|0
1704693600000|2024-01-08 06:00:00|2394.4|2392.4|2391.9|2389.9|2394.5|2392.5|2391.7|2389.7|0
1704697200000|2024-01-08 07:00:00|2392|2390|2393.3|2391.3|2394.7|2392.7|2391.5|2389.5|0
1704700800000|2024-01-08 08:00:00|2393.5|2391.5|2394.1|2392.1|2396.6|2394.6|2393.2|2391.2|0
1704704400000|2024-01-08 09:00:00|2394.2|2392.2|2390.9|2388.9|2394.2|2392.2|2387.9|2385.9|0
1704708000000|2024-01-08 10:00:00|2390.8|2388.8|2391.7|2389.7|2393.4|2391.4|2390.7|2388.7|0
1704711600000|2024-01-08 11:00:00|2391.9|2389.9|2395.1|2393.1|2395.5|2393.5|2390.6|2388.6|0
1704715200000|2024-01-08 12:00:00|2395.2|2393.2|2396.6|2394.6|2397.2|2395.2|2394.1|2392.1|0
1704718800000|2024-01-08 13:00:00|2396.7|2394.7|2396.3|2394.3|2398.6|2396.6|2396|2394|0
1704722400000|2024-01-08 14:00:00|2396.4|2394.4|2402.5|2400.5|2402.6|2400.6|2396.3|2394.3|0
1704726000000|2024-01-08 15:00:00|2402.6|2400.6|2406.6|2404.6|2408.2|2406.2|2401.5|2399.5|0
1704729600000|2024-01-08 16:00:00|2406.7|2404.7|2409.1|2407.1|2409.1|2407.1|2405|2403|0
1704733200000|2024-01-08 17:00:00|2409.4|2407.4|2413.4|2411.4|2413.4|2411.4|2408.6|2406.6|0
1704736800000|2024-01-08 18:00:00|2413.5|2411.5|2415.1|2413.1|2415.4|2413.4|2413|2411|0
1704740400000|2024-01-08 19:00:00|2415.4|2413.4|2421.1|2419.1|2421.7|2419.7|2415|2413|0
1704744000000|2024-01-08 20:00:00|2421|2419|2425.8|2423.8|2427.6|2425.6|2420.5|2418.5|0
1704747600000|2024-01-08 21:00:00|2425.5|2423.5|2423.5|2421.5|2426.4|2424.4|2423.3|2421.3|0
1704751200000|2024-01-08 22:00:00|2423.6|2421.6|2423.7|2421.7|2424|2422|2423.5|2421.5|0
1704754800000|2024-01-08 23:00:00|2423.9|2421.9|2418.2|2417|2424|2422|2412.8|2410.8|2179
1704758400000|2024-01-09 00:00:00|2418|2417.2|2421|2420.2|2432|2431.2|2412.5|2411.7|15505
1704762000000|2024-01-09 01:00:00|2420.5|2419.7|2413.7|2412.9|2422|2421.2|2412.7|2411.9|7361
1704765600000|2024-01-09 02:00:00|2413.5|2412.7|2415|2414.2|2417.5|2416.7|2412|2411.2|3436
1704769200000|2024-01-09 03:00:00|2414.7|2413.9|2412.5|2411.7|2416|2415.2|2410.5|2409.7|3987
1704772800000|2024-01-09 04:00:00|2413|2412.2|2409|2408.2|2413.5|2412.7|2401|2400.2|7736
1704776400000|2024-01-09 05:00:00|2409.5|2408.7|2412.5|2411.7|2414.5|2413.7|2409|2408.2|8982
1704780000000|2024-01-09 06:00:00|2413|2412.2|2415.9|2413.9|2416.6|2414.6|2412.5|2411.5|4150
1704783600000|2024-01-09 07:00:00|2415.8|2413.8|2418.7|2417.5|2419.7|2418.5|2413.4|2411.4|644
1704787200000|2024-01-09 08:00:00|2418.2|2417|2416.7|2415.5|2418.7|2417.5|2413.7|2412.5|1492
1704790800000|2024-01-09 09:00:00|2416.4|2415.2|2413.7|2412.5|2416.7|2415.5|2410.2|2409|1021
1704794400000|2024-01-09 10:00:00|2414.2|2413|2412.2|2411|2415.2|2414|2411.2|2410|893
1704798000000|2024-01-09 11:00:00|2412.7|2411.5|2409.2|2408|2413.2|2412|2409.2|2408|243
1704801600000|2024-01-09 12:00:00|2409.4|2408.2|2410.7|2409.5|2411.7|2410.5|2409.2|2408|365
1704805200000|2024-01-09 13:00:00|2410.2|2409|2404.7|2403.5|2410.7|2409.5|2404.7|2403.5|816
1704808800000|2024-01-09 14:00:00|2405.2|2404|2405.2|2404|2405.7|2404.5|2402.2|2401|1764
1704812400000|2024-01-09 15:00:00|2405.4|2404.2|2409.2|2408|2412.2|2411|2401.7|2400.5|1417
1704816000000|2024-01-09 16:00:00|2409.4|2408.2|2416.2|2415|2416.2|2415|2409.4|2408.2|1212
1704819600000|2024-01-09 17:00:00|2415.7|2414.5|2418.2|2417|2418.2|2417|2415.2|2414|557
1704823200000|2024-01-09 18:00:00|2418.7|2417.5|2418.4|2417.2|2419.7|2418.5|2414.7|2413.5|629
1704826800000|2024-01-09 19:00:00|2418.2|2417|2416.7|2415.5|2418.7|2417.5|2414.2|2413|304
1704830400000|2024-01-09 20:00:00|2417.2|2416|2417.9|2415.9|2418|2416|2412.9|2411.7|400
1704834000000|2024-01-09 21:00:00|2417.5|2415.5|2417.1|2415.1|2417.6|2415.6|2416.7|2414.7|44
1704837600000|2024-01-09 22:00:00|2417.2|2415.2|2417.2|2415.2|2417.3|2415.3|2417|2415|0
1704841200000|2024-01-09 23:00:00|2417|2415|2416.7|2415.5|2418.7|2417.5|2414.8|2412.8|1195
1704844800000|2024-01-10 00:00:00|2416.5|2415.7|2431|2430.2|2435.5|2434.7|2416.5|2415.7|13327
1704848400000|2024-01-10 01:00:00|2431.5|2430.7|2443.5|2442.7|2443.5|2442.7|2431.5|2430.7|9703
1704852000000|2024-01-10 02:00:00|2443|2442.2|2446.5|2445.7|2448.5|2447.7|2442.5|2441.7|5215
1704855600000|2024-01-10 03:00:00|2446|2445.2|2449|2448.2|2450.5|2449.7|2443|2442.2|6304
1704859200000|2024-01-10 04:00:00|2449.5|2448.7|2448|2447.2|2451|2450.2|2446.5|2445.7|5576
1704862800000|2024-01-10 05:00:00|2448.5|2447.7|2446|2445.2|2452|2451.2|2446|2445.2|11345
1704866400000|2024-01-10 06:00:00|2445.5|2444.7|2446.1|2444.1|2448.3|2446.3|2443.5|2442.6|5842
1704870000000|2024-01-10 07:00:00|2446|2444|2450.7|2449.5|2453.2|2452|2445.7|2443.7|1206
1704873600000|2024-01-10 08:00:00|2451.2|2450|2459.2|2458|2460.2|2459|2449.9|2448.7|1745
1704877200000|2024-01-10 09:00:00|2459.4|2458.2|2464.2|2463|2464.2|2463|2458.2|2457|1925
1704880800000|2024-01-10 10:00:00|2463.9|2462.7|2462.2|2461|2465.2|2464|2461.7|2460.5|1157
1704884400000|2024-01-10 11:00:00|2462.4|2461.2|2463.2|2462|2464.7|2463.5|2460.2|2459|1205
1704888000000|2024-01-10 12:00:00|2463.4|2462.2|2469.7|2468.5|2469.7|2468.5|2463.4|2462.2|1101
1704891600000|2024-01-10 13:00:00|2469.4|2468.2|2468.2|2467|2470.2|2469|2465.7|2464.5|1302
1704895200000|2024-01-10 14:00:00|2467.7|2466.5|2475.2|2474|2475.4|2474.2|2467.7|2466.5|2336
1704898800000|2024-01-10 15:00:00|2475.4|2474.2|2478.2|2477|2479.7|2478.5|2473.7|2472.5|2809
1704902400000|2024-01-10 16:00:00|2477.7|2476.5|2475.9|2474.7|2477.7|2476.5|2472.7|2471.5|1616
1704906000000|2024-01-10 17:00:00|2475.7|2474.5|2474.2|2473|2475.7|2474.5|2471.7|2470.5|716
1704909600000|2024-01-10 18:00:00|2474.7|2473.5|2473.7|2472.5|2475.2|2474|2471.7|2470.5|1005
1704913200000|2024-01-10 19:00:00|2473.9|2472.7|2477.7|2476.5|2478.2|2477|2473.7|2472.5|918
1704916800000|2024-01-10 20:00:00|2477.2|2476|2478.4|2476.4|2479.4|2478.2|2474.2|2473|1590
1704920400000|2024-01-10 21:00:00|2478.3|2476.3|2482.2|2480.2|2482.4|2480.4|2478.2|2476.2|17
1704924000000|2024-01-10 22:00:00|2482.1|2480.1|2482.1|2480.1|2482.3|2480.3|2481.8|2479.8|0
1704927600000|2024-01-10 23:00:00|2482.3|2480.3|2477.2|2476|2487|2485|2475.7|2474.5|2641
1704931200000|2024-01-11 00:00:00|2476.7|2475.9|2479.5|2478.7|2491.2|2490.4|2475.5|2474.7|17954
1704934800000|2024-01-11 01:00:00|2479.2|2478.4|2489|2488.2|2491|2490.2|2479|2478.2|11251
1704938400000|2024-01-11 02:00:00|2488.5|2487.7|2491.5|2490.7|2492|2491.2|2486.7|2485.9|5145
1704942000000|2024-01-11 03:00:00|2491.7|2490.9|2488|2487.2|2492.7|2491.9|2486|2485.2|5414
1704945600000|2024-01-11 04:00:00|2487.7|2486.9|2485.5|2484.7|2488|2487.2|2481.5|2480.7|5793
1704949200000|2024-01-11 05:00:00|2485|2484.2|2484.7|2483.9|2489|2488.2|2483|2482.2|8780
1704952800000|2024-01-11 06:00:00|2484.5|2483.7|2495.5|2493.5|2518.8|2516.8|2484|2483.2|7342
1704956400000|2024-01-11 07:00:00|2495.7|2493.7|2495.7|2494.5|2499.2|2498|2493|2491|1957
1704960000000|2024-01-11 08:00:00|2495.4|2494.2|2495.9|2494.7|2500.2|2499|2493.7|2492.5|1660
1704963600000|2024-01-11 09:00:00|2495.7|2494.5|2492.2|2491|2498.7|2497.5|2491.7|2490.5|1105
1704967200000|2024-01-11 10:00:00|2492.7|2491.5|2488.2|2487|2492.7|2491.5|2486.7|2485.5|1387
1704970800000|2024-01-11 11:00:00|2488.7|2487.5|2493.2|2492|2494.7|2493.5|2488.7|2487.5|1077
1704974400000|2024-01-11 12:00:00|2492.7|2491.5|2493.7|2492.5|2495.2|2494|2490.7|2489.5|977
1704978000000|2024-01-11 13:00:00|2494.2|2493|2487.2|2486|2495.2|2494|2486.9|2485.7|1340
1704981600000|2024-01-11 14:00:00|2486.7|2485.5|2492.9|2491.7|2497.7|2496.5|2486.7|2485.5|2598
1704985200000|2024-01-11 15:00:00|2492.7|2491.5|2478.7|2477.5|2492.9|2491.7|2476.7|2475.5|3584
1704988800000|2024-01-11 16:00:00|2479.2|2478|2482.2|2481|2483.7|2482.5|2478.2|2477|2130
1704992400000|2024-01-11 17:00:00|2481.7|2480.5|2482.2|2481|2484.7|2483.5|2478.2|2477|824
1704996000000|2024-01-11 18:00:00|2482.7|2481.5|2487.2|2486|2487.2|2486|2482.7|2481.5|882
1704999600000|2024-01-11 19:00:00|2487.7|2486.5|2488.7|2487.5|2489.2|2488|2485.2|2484|1018
1705003200000|2024-01-11 20:00:00|2489.2|2488|2487.7|2485.7|2489.2|2488|2483.2|2482|1306
1705006800000|2024-01-11 21:00:00|2488.1|2486.1|2489.2|2487.2|2491.5|2489.5|2487.7|2485.7|15
1705010400000|2024-01-11 22:00:00|2489.3|2487.3|2489|2487|2489.8|2487.8|2488.9|2486.9|0
1705014000000|2024-01-11 23:00:00|2488.9|2486.9|2494.2|2493|2494.7|2493.5|2483.2|2482|2053
1705017600000|2024-01-12 00:00:00|2494|2493.2|2493|2492.2|2511|2510.2|2490|2489.2|18521
1705021200000|2024-01-12 01:00:00|2492.5|2491.7|2490.5|2489.7|2495|2494.2|2486.5|2485.7|7631
1705024800000|2024-01-12 02:00:00|2491|2490.2|2490|2489.2|2495|2494.2|2487.2|2486.4|4385
1705028400000|2024-01-12 03:00:00|2489.5|2488.7|2489.5|2488.7|2492|2491.2|2485|2484.2|3939
1705032000000|2024-01-12 04:00:00|2490|2489.2|2491|2490.2|2491.5|2490.7|2486.7|2485.9|4421
1705035600000|2024-01-12 05:00:00|2491.5|2490.7|2495|2494.2|2500|2499.2|2488.5|2487.7|12110
1705039200000|2024-01-12 06:00:00|2494.5|2493.7|2497.6|2495.6|2499.4|2498.2|2494|2493.2|4357
1705042800000|2024-01-12 07:00:00|2497.8|2495.8|2485.7|2484.5|2498.2|2496.2|2485.2|2484|1038
1705046400000|2024-01-12 08:00:00|2485.9|2484.7|2490.2|2489|2491.7|2490.5|2485.9|2484.7|1605
1705050000000|2024-01-12 09:00:00|2490.4|2489.2|2491.2|2490|2493.7|2492.5|2489.2|2488|805
1705053600000|2024-01-12 10:00:00|2491.7|2490.5|2491.2|2490|2493.7|2492.5|2490.2|2489|1076
1705057200000|2024-01-12 11:00:00|2491.4|2490.2|2486.7|2485.5|2492.7|2491.5|2482.7|2481.5|1078
1705060800000|2024-01-12 12:00:00|2486.9|2485.7|2490.2|2489|2490.2|2489|2486.7|2485.5|1201
1705064400000|2024-01-12 13:00:00|2489.7|2488.5|2492.7|2491.5|2493.2|2492|2486.2|2485|2245
1705068000000|2024-01-12 14:00:00|2492.2|2491|2494.7|2493.5|2501.7|2500.5|2490.2|2489|2044
1705071600000|2024-01-12 15:00:00|2494.9|2493.7|2500.7|2499.5|2504.2|2503|2492.7|2491.5|2388
1705075200000|2024-01-12 16:00:00|2500.2|2499|2497.7|2496.5|2503.2|2502|2495.2|2494|1419
1705078800000|2024-01-12 17:00:00|2497.9|2496.7|2497.7|2496.5|2499.7|2498.5|2495.7|2494.5|600
1705082400000|2024-01-12 18:00:00|2497.9|2496.7|2500.7|2499.5|2500.7|2499.5|2497.7|2496.5|358
1705086000000|2024-01-12 19:00:00|2500.9|2499.7|2496.2|2495|2501.9|2500.7|2495.2|2494|851
1705089600000|2024-01-12 20:00:00|2495.7|2494.5|2497.6|2495.6|2499.2|2498|2494.2|2493|697
1705093200000|2024-01-12 21:00:00|2497.5|2495.5|2495.6|2493.6|2498|2496|2495.3|2493.3|4
1705273200000|2024-01-14 23:00:00|2492.8|2490.8|2502.7|2501.5|2502.7|2501.5|2491.5|2489.5|955
1705276800000|2024-01-15 00:00:00|2502.5|2501.7|2510|2509.2|2511.5|2510.7|2496.5|2495.7|9770
1705280400000|2024-01-15 01:00:00|2510.5|2509.7|2516.5|2515.7|2517.5|2516.7|2510.5|2509.7|7071
1705284000000|2024-01-15 02:00:00|2516|2515.2|2525.2|2524.4|2526.5|2525.7|2515.5|2514.7|4387
1705287600000|2024-01-15 03:00:00|2525.5|2524.7|2527|2526.2|2529|2528.2|2524.5|2523.7|5410
1705291200000|2024-01-15 04:00:00|2527.5|2526.7|2526.5|2525.7|2529.5|2528.7|2522.5|2521.7|5719
1705294800000|2024-01-15 05:00:00|2526|2525.2|2526|2525.2|2526.2|2525.4|2522|2521.2|7111
1705298400000|2024-01-15 06:00:00|2526.5|2525.7|2533.7|2531.7|2534.4|2532.4|2526|2525.2|5726
1705302000000|2024-01-15 07:00:00|2533.6|2531.6|2532.2|2531|2545.4|2544.2|2531.7|2530.5|1832
1705305600000|2024-01-15 08:00:00|2531.7|2530.5|2526.2|2525|2536.2|2535|2525.7|2524.5|2777
1705309200000|2024-01-15 09:00:00|2525.9|2524.7|2531.7|2530.5|2535.7|2534.5|2525.7|2524.5|2026
1705312800000|2024-01-15 10:00:00|2531.9|2530.7|2531.7|2530.5|2532.7|2531.5|2528.7|2527.5|1054
1705316400000|2024-01-15 11:00:00|2531.4|2530.2|2527.7|2526.5|2532.2|2531|2526.2|2525|810
1705320000000|2024-01-15 12:00:00|2527.2|2526|2527.7|2526.5|2531.2|2530|2526.7|2525.5|734
1705323600000|2024-01-15 13:00:00|2528.2|2527|2531.7|2530.5|2531.7|2530.5|2525.7|2524.5|1274
1705327200000|2024-01-15 14:00:00|2532.2|2531|2541.7|2540.5|2541.7|2540.5|2531.7|2530.5|1672
1705330800000|2024-01-15 15:00:00|2541.2|2540|2542.7|2541.5|2544.2|2543|2540.7|2539.5|1190
1705334400000|2024-01-15 16:00:00|2542.4|2541.2|2544.7|2543.5|2545.7|2544.5|2541.2|2540|1053
1705338000000|2024-01-15 17:00:00|2544.4|2543.2|2542.9|2541.7|2544.4|2543.2|2542.2|2541|366
1705341600000|2024-01-15 18:00:00|2542.7|2541.5|2540.9|2539.7|2543.2|2542|2540.7|2539.5|204
1705345200000|2024-01-15 19:00:00|2541.2|2540|2537.9|2536.7|2541.2|2540|2537.4|2536.2|145
1705348800000|2024-01-15 20:00:00|2538.2|2537|2539.7|2537.7|2539.7|2538.5|2538.2|2537|53
1705352400000|2024-01-15 21:00:00|2539.4|2537.4|2539.4|2537.4|2539.4|2537.4|2539.4|2537.4|3
1705359600000|2024-01-15 23:00:00|2538.6|2536.6|2523.2|2522|2539|2537|2523.2|2522|2152
1705363200000|2024-01-16 00:00:00|2523|2522.2|2513.5|2512.7|2527.5|2526.7|2512|2511.2|14893
1705366800000|2024-01-16 01:00:00|2513|2512.2|2507.7|2506.9|2514|2513.2|2502.2|2501.4|9402
1705370400000|2024-01-16 02:00:00|2507.5|2506.7|2512|2511.2|2513.5|2512.7|2506.7|2505.9|3832
1705374000000|2024-01-16 03:00:00|2512.5|2511.7|2505.5|2504.7|2513|2512.2|2503.5|2502.7|4563
1705377600000|2024-01-16 04:00:00|2506|2505.2|2508.5|2507.7|2509|2508.2|2503.7|2502.9|4403
1705381200000|2024-01-16 05:00:00|2508|2507.2|2507|2506.2|2510.5|2509.7|2505|2504.2|10243
1705384800000|2024-01-16 06:00:00|2506|2505.2|2509.1|2507.1|2510.4|2508.4|2503.5|2502.7|5432
1705388400000|2024-01-16 07:00:00|2509|2507|2511.2|2510|2512.2|2511|2508.2|2506.2|856
1705392000000|2024-01-16 08:00:00|2510.7|2509.5|2513.2|2512|2516.7|2515.5|2502.9|2501.7|3438
1705395600000|2024-01-16 09:00:00|2513.7|2512.5|2514.7|2513.5|2517.7|2516.5|2512.7|2511.5|1895
1705399200000|2024-01-16 10:00:00|2515.2|2514|2515.7|2514.5|2518.2|2517|2514.2|2513|1694
1705402800000|2024-01-16 11:00:00|2515.2|2514|2520.2|2519|2520.7|2519.5|2515.2|2514|650
1705406400000|2024-01-16 12:00:00|2520.7|2519.5|2529.2|2528|2529.2|2528|2519.7|2518.5|1532
1705410000000|2024-01-16 13:00:00|2529.7|2528.5|2524.2|2523|2529.7|2528.5|2521.7|2520.5|1488
1705413600000|2024-01-16 14:00:00|2524.4|2523.2|2523.2|2522|2528.2|2527|2517.2|2516|2363
1705417200000|2024-01-16 15:00:00|2522.7|2521.5|2526.7|2525.5|2527.2|2526|2517.7|2516.5|2154
1705420800000|2024-01-16 16:00:00|2526.9|2525.7|2525.2|2524|2528.7|2527.5|2521.7|2520.5|2411
1705424400000|2024-01-16 17:00:00|2524.7|2523.5|2517.7|2516.5|2525.2|2524|2517.2|2516|1405
1705428000000|2024-01-16 18:00:00|2517.4|2516.2|2516.7|2515.5|2520.7|2519.5|2515.2|2514|935
1705431600000|2024-01-16 19:00:00|2516.9|2515.7|2516.7|2515.5|2517.7|2516.5|2511.7|2510.5|970
1705435200000|2024-01-16 20:00:00|2517.2|2516|2518.5|2516.5|2518.7|2516.7|2513.2|2512|1159
1705438800000|2024-01-16 21:00:00|2518.4|2516.4|2520.1|2518.1|2520.2|2518.2|2518.1|2516.1|7
1705442400000|2024-01-16 22:00:00|2520|2518|2520|2518|2520.1|2518.1|2519.8|2517.8|0
1705446000000|2024-01-16 23:00:00|2520.1|2518.1|2518.2|2517|2522.2|2521|2513.9|2512.7|1346
1705449600000|2024-01-17 00:00:00|2518|2517.2|2534.5|2533.7|2535|2534.2|2516|2515.2|14748
1705453200000|2024-01-17 01:00:00|2535|2534.2|2525|2524.2|2544.5|2543.7|2521|2520.2|15034
1705456800000|2024-01-17 02:00:00|2524.5|2523.7|2517.5|2516.7|2530|2529.2|2511.5|2510.7|8691
1705460400000|2024-01-17 03:00:00|2517|2516.2|2503.5|2502.7|2519.7|2518.9|2502.5|2501.7|6438
1705464000000|2024-01-17 04:00:00|2504|2503.2|2515|2514.2|2516|2515.2|2504|2503.2|6093
1705467600000|2024-01-17 05:00:00|2514.5|2513.7|2496.5|2495.7|2516|2515.2|2495.5|2494.7|18085
1705471200000|2024-01-17 06:00:00|2497|2496.2|2499.3|2497.3|2503.5|2502.7|2495.5|2494.7|6438
1705474800000|2024-01-17 07:00:00|2499.2|2497.2|2503.2|2502|2503.7|2502.5|2495.5|2493.5|1066
1705478400000|2024-01-17 08:00:00|2502.7|2501.5|2497.2|2496|2503.7|2502.5|2496.4|2495.2|1605
1705482000000|2024-01-17 09:00:00|2497.4|2496.2|2493.4|2492.2|2498.7|2497.5|2489.7|2488.5|1572
1705485600000|2024-01-17 10:00:00|2493.7|2492.5|2488.4|2487.2|2494.4|2493.2|2488.2|2487|1304
1705489200000|2024-01-17 11:00:00|2488.2|2487|2491.2|2490|2492.7|2491.5|2487.4|2486.2|957
1705492800000|2024-01-17 12:00:00|2491.4|2490.2|2498.2|2497|2499.4|2498.2|2491.2|2490|1232
1705496400000|2024-01-17 13:00:00|2497.9|2496.7|2490.2|2489|2498.2|2497|2490.2|2489|1762
1705500000000|2024-01-17 14:00:00|2489.9|2488.7|2494.2|2493|2494.7|2493.5|2488.2|2487|1640
1705503600000|2024-01-17 15:00:00|2493.9|2492.7|2493.7|2492.5|2497.7|2496.5|2492.2|2491|1991
1705507200000|2024-01-17 16:00:00|2493.2|2492|2499.2|2498|2500.2|2499|2493.2|2492|1562
1705510800000|2024-01-17 17:00:00|2499.7|2498.5|2496.2|2495|2499.7|2498.5|2494.7|2493.5|628
1705514400000|2024-01-17 18:00:00|2496.7|2495.5|2494.4|2493.2|2498.2|2497|2492.2|2491|757
1705518000000|2024-01-17 19:00:00|2494.7|2493.5|2499.2|2498|2499.9|2498.7|2493.9|2492.7|698
1705521600000|2024-01-17 20:00:00|2499.4|2498.2|2502.8|2500.8|2503.9|2501.9|2495.2|2494|1209
1705525200000|2024-01-17 21:00:00|2502.7|2500.7|2503|2501|2503.2|2501.2|2502.1|2500.1|5
1705528800000|2024-01-17 22:00:00|2502.9|2500.9|2502.7|2500.7|2503.2|2501.2|2502.7|2500.7|0
1705532400000|2024-01-17 23:00:00|2502.4|2500.4|2494.7|2493.5|2502.7|2500.7|2494.2|2493|1292
1705536000000|2024-01-18 00:00:00|2494.5|2493.7|2504.5|2503.7|2509.2|2508.4|2492.5|2491.7|11778
1705539600000|2024-01-18 01:00:00|2504|2503.2|2506.5|2505.7|2506.5|2505.7|2491.2|2490.4|7663
1705543200000|2024-01-18 02:00:00|2506|2505.2|2499|2498.2|2506|2505.2|2498.5|2497.7|3264
1705546800000|2024-01-18 03:00:00|2499.5|2498.7|2502.5|2501.7|2506|2505.2|2499|2498.2|2542
1705550400000|2024-01-18 04:00:00|2502.2|2501.4|2494|2493.2|2502.5|2501.7|2490.7|2489.9|4052
1705554000000|2024-01-18 05:00:00|2493.5|2492.7|2494|2493.2|2497|2496.2|2491.5|2490.7|7474
1705557600000|2024-01-18 06:00:00|2493.5|2492.7|2502|2500|2503.5|2501.5|2491|2490.2|4887
1705561200000|2024-01-18 07:00:00|2502.1|2500.1|2500.9|2499.7|2504.1|2502.1|2498.9|2497.7|421
1705564800000|2024-01-18 08:00:00|2501.2|2500|2502.2|2501|2502.9|2501.7|2498.7|2497.5|1148
1705568400000|2024-01-18 09:00:00|2502.7|2501.5|2500.7|2499.5|2504.7|2503.5|2499.7|2498.5|1079
1705572000000|2024-01-18 10:00:00|2501.2|2500|2502.2|2501|2502.7|2501.5|2497.7|2496.5|395
1705575600000|2024-01-18 11:00:00|2502.4|2501.2|2503.7|2502.5|2506.9|2505.7|2502.2|2501|991
1705579200000|2024-01-18 12:00:00|2503.9|2502.7|2507.2|2506|2509.7|2508.5|2503.7|2502.5|782
1705582800000|2024-01-18 13:00:00|2507.4|2506.2|2507.7|2506.5|2512.4|2511.2|2507.2|2506|1504
1705586400000|2024-01-18 14:00:00|2507.9|2506.7|2513.7|2512.5|2513.9|2512.7|2507.2|2506|3206
1705590000000|2024-01-18 15:00:00|2513.9|2512.7|2516.7|2515.5|2518.7|2517.5|2513.2|2512|3008
1705593600000|2024-01-18 16:00:00|2516.2|2515|2519.2|2518|2520.2|2519|2513.7|2512.5|2201
1705597200000|2024-01-18 17:00:00|2518.9|2517.7|2514.7|2513.5|2518.9|2517.7|2512.7|2511.5|1523
1705600800000|2024-01-18 18:00:00|2514.4|2513.2|2516.2|2515|2516.7|2515.5|2510.7|2509.5|1493
1705604400000|2024-01-18 19:00:00|2516.4|2515.2|2520.7|2519.5|2520.7|2519.5|2516.2|2515|879
1705608000000|2024-01-18 20:00:00|2520.4|2519.2|2525.5|2523.5|2525.6|2523.6|2520.2|2519|1301
1705611600000|2024-01-18 21:00:00|2525.1|2523.1|2524.3|2522.3|2525.2|2523.2|2522.7|2520.7|68
1705615200000|2024-01-18 22:00:00|2524.2|2522.2|2524.5|2522.5|2524.5|2522.5|2524.1|2522.1|0
1705618800000|2024-01-18 23:00:00|2524.4|2522.4|2522.7|2521.5|2527|2525|2517.2|2516|2090
1705622400000|2024-01-19 00:00:00|2522.5|2521.7|2508.7|2507.9|2526.5|2525.7|2506.5|2505.7|13084
1705626000000|2024-01-19 01:00:00|2509|2508.2|2517.5|2516.7|2518|2517.2|2508|2507.2|6094
1705629600000|2024-01-19 02:00:00|2517.7|2516.9|2514.5|2513.7|2518|2517.2|2512|2511.2|3421
1705633200000|2024-01-19 03:00:00|2515|2514.2|2508.5|2507.7|2516|2515.2|2506.5|2505.7|3485
1705636800000|2024-01-19 04:00:00|2508.7|2507.9|2501|2500.2|2508.7|2507.9|2500|2499.2|4378
1705640400000|2024-01-19 05:00:00|2500.7|2499.9|2510.5|2509.7|2512.5|2511.7|2500.5|2499.7|9109
1705644000000|2024-01-19 06:00:00|2511|2510.2|2512.4|2510.4|2514.9|2512.9|2510.5|2509.2|4042
1705647600000|2024-01-19 07:00:00|2512.2|2510.2|2509.2|2508|2514.7|2512.7|2508.2|2507|637
1705651200000|2024-01-19 08:00:00|2508.7|2507.5|2508.4|2507.2|2510.7|2509.5|2506.7|2505.5|835
1705654800000|2024-01-19 09:00:00|2508.2|2507|2509.7|2508.5|2512.2|2511|2507.2|2506|977
1705658400000|2024-01-19 10:00:00|2510.2|2509|2513.7|2512.5|2514.4|2513.2|2508.2|2507|716
1705662000000|2024-01-19 11:00:00|2513.4|2512.2|2516.2|2515|2517.2|2516|2513.2|2512|507
1705665600000|2024-01-19 12:00:00|2516.7|2515.5|2520.7|2519.5|2520.7|2519.5|2515.2|2514|689
1705669200000|2024-01-19 13:00:00|2521.2|2520|2519.2|2518|2522.7|2521.5|2519.2|2518|900
1705672800000|2024-01-19 14:00:00|2518.7|2517.5|2513.2|2512|2518.7|2517.5|2512.7|2511.5|962
1705676400000|2024-01-19 15:00:00|2513.4|2512.2|2514.2|2513|2515.7|2514.5|2510.7|2509.5|1304
1705680000000|2024-01-19 16:00:00|2513.9|2512.7|2515.4|2514.2|2517.7|2516.5|2511.7|2510.5|905
1705683600000|2024-01-19 17:00:00|2515.7|2514.5|2518.2|2517|2519.2|2518|2513.2|2512|842
1705687200000|2024-01-19 18:00:00|2517.9|2516.7|2523.2|2522|2523.2|2522|2517.2|2516|704
1705690800000|2024-01-19 19:00:00|2523.7|2522.5|2524.2|2523|2527.2|2526|2521.9|2520.7|879
1705694400000|2024-01-19 20:00:00|2523.9|2522.7|2524.6|2522.6|2526.7|2525.5|2520.7|2519.5|949
1705698000000|2024-01-19 21:00:00|2524.5|2522.5|2521.4|2519.4|2525.7|2523.7|2521.4|2519.4|7
1705878000000|2024-01-21 23:00:00|2529.3|2527.3|2529.2|2528|2532.4|2531.2|2526.9|2525.7|1361
1705881600000|2024-01-22 00:00:00|2529|2528.2|2537.5|2536.7|2539|2538.2|2525.5|2524.7|9907
1705885200000|2024-01-22 01:00:00|2537|2536.2|2528|2527.2|2537.2|2536.4|2526|2525.2|5663
1705888800000|2024-01-22 02:00:00|2527.5|2526.7|2529|2528.2|2533|2532.2|2526.5|2525.7|2885
1705892400000|2024-01-22 03:00:00|2529.5|2528.7|2534|2533.2|2536|2535.2|2528.5|2527.7|2137
1705896000000|2024-01-22 04:00:00|2534.5|2533.7|2538|2537.2|2538.5|2537.7|2533|2532.2|2136
1705899600000|2024-01-22 05:00:00|2537.7|2536.9|2546|2545.2|2546.5|2545.7|2536|2535.2|7161
1705903200000|2024-01-22 06:00:00|2546.5|2545.7|2549.4|2547.4|2550.7|2548.7|2544.5|2543.7|4350
1705906800000|2024-01-22 07:00:00|2549.5|2547.5|2544.2|2543|2550.4|2549.2|2543.7|2542.5|828
1705910400000|2024-01-22 08:00:00|2544.7|2543.5|2552.7|2551.5|2553.7|2552.5|2544.7|2543.5|1897
1705914000000|2024-01-22 09:00:00|2552.9|2551.7|2550.2|2549|2554.2|2553|2548.9|2547.7|1077
1705917600000|2024-01-22 10:00:00|2550.7|2549.5|2549.7|2548.5|2551.2|2550|2547.7|2546.5|403
1705921200000|2024-01-22 11:00:00|2549.9|2548.7|2548.2|2547|2551.2|2550|2548.2|2547|674
1705924800000|2024-01-22 12:00:00|2548.7|2547.5|2546.7|2545.5|2550.2|2549|2545.7|2544.5|514
1705928400000|2024-01-22 13:00:00|2546.2|2545|2545.7|2544.5|2548.2|2547|2543.7|2542.5|470
1705932000000|2024-01-22 14:00:00|2546.2|2545|2557.2|2556|2557.2|2556|2544.7|2543.5|1277
1705935600000|2024-01-22 15:00:00|2557.7|2556.5|2554.2|2553|2559.2|2558|2552.7|2551.5|1594
1705939200000|2024-01-22 16:00:00|2554.7|2553.5|2558.7|2557.5|2559.2|2558|2553.2|2552|1100
1705942800000|2024-01-22 17:00:00|2558.2|2557|2558.2|2557|2558.7|2557.5|2555.7|2554.5|541
1705946400000|2024-01-22 18:00:00|2557.7|2556.5|2556.7|2555.5|2559.7|2558.5|2553.2|2552|708
1705950000000|2024-01-22 19:00:00|2556.9|2555.7|2553.4|2552.2|2557.7|2556.5|2552.4|2551.2|304
1705953600000|2024-01-22 20:00:00|2553.2|2552|2555.9|2553.9|2557.2|2556|2551.7|2550.5|973
1705957200000|2024-01-22 21:00:00|2556|2554|2558|2556|2558.1|2556.1|2555.8|2553.8|8
1705960800000|2024-01-22 22:00:00|2557.9|2555.9|2557.8|2555.8|2558.1|2556.1|2557.8|2555.8|0
1705964400000|2024-01-22 23:00:00|2557.7|2555.7|2550.7|2549.5|2559.1|2557.1|2550.2|2549|1184
1705968000000|2024-01-23 00:00:00|2550.5|2549.7|2557.5|2556.7|2567.5|2566.7|2550.5|2549.7|10578
1705971600000|2024-01-23 01:00:00|2557|2556.2|2561|2560.2|2561|2560.2|2553|2552.2|5724
1705975200000|2024-01-23 02:00:00|2560.5|2559.7|2560.7|2559.9|2564.5|2563.7|2557.5|2556.7|2363
1705978800000|2024-01-23 03:00:00|2561.5|2560.7|2538|2537.2|2565.2|2564.4|2534|2533.2|9221
1705982400000|2024-01-23 04:00:00|2537.5|2536.7|2548.5|2547.7|2552.5|2551.7|2537.5|2536.7|6597
1705986000000|2024-01-23 05:00:00|2548|2547.2|2542|2541.2|2549.5|2548.7|2537.5|2536.7|12306
1705989600000|2024-01-23 06:00:00|2542.5|2541.7|2534.4|2532.4|2544.7|2543.7|2532.7|2530.7|4159
1705993200000|2024-01-23 07:00:00|2534.5|2532.5|2536.2|2535|2540.2|2539|2533.1|2531.1|2072
1705996800000|2024-01-23 08:00:00|2535.7|2534.5|2515.7|2514.5|2537.9|2536.7|2513.7|2512.5|3472
1706000400000|2024-01-23 09:00:00|2516.2|2515|2521.7|2520.5|2522.7|2521.5|2516.2|2515|1267
1706004000000|2024-01-23 10:00:00|2521.4|2520.2|2523.7|2522.5|2525.4|2524.2|2520.9|2519.7|807
1706007600000|2024-01-23 11:00:00|2523.9|2522.7|2525.2|2524|2527.2|2526|2523.9|2522.7|654
1706011200000|2024-01-23 12:00:00|2525.4|2524.2|2527.7|2526.5|2530.7|2529.5|2525.2|2524|723
1706014800000|2024-01-23 13:00:00|2527.4|2526.2|2530.2|2529|2530.7|2529.5|2526.2|2525|664
1706018400000|2024-01-23 14:00:00|2530.7|2529.5|2536.2|2535|2536.2|2535|2525.2|2524|2315
1706022000000|2024-01-23 15:00:00|2535.7|2534.5|2530.2|2529|2537.7|2536.5|2530.2|2529|1379
1706025600000|2024-01-23 16:00:00|2530.4|2529.2|2533.2|2532|2533.2|2532|2529.2|2528|886
1706029200000|2024-01-23 17:00:00|2533.7|2532.5|2536.7|2535.5|2536.7|2535.5|2531.2|2530|549
1706032800000|2024-01-23 18:00:00|2536.4|2535.2|2535.7|2534.5|2536.7|2535.5|2533.2|2532|355
1706036400000|2024-01-23 19:00:00|2536.2|2535|2536.7|2535.5|2537.2|2536|2533.7|2532.5|539
1706040000000|2024-01-23 20:00:00|2537.2|2536|2537.6|2535.6|2539.2|2538|2536.4|2535.2|527
1706043600000|2024-01-23 21:00:00|2538|2536|2539.3|2537.3|2539.9|2537.9|2537.4|2535.4|3
1706047200000|2024-01-23 22:00:00|2539.2|2537.2|2539.1|2537.1|2539.3|2537.3|2538.7|2536.7|0
1706050800000|2024-01-23 23:00:00|2539.2|2537.2|2536.7|2535.5|2542.1|2540.1|2532.7|2531.5|1165
1706054400000|2024-01-24 00:00:00|2536.5|2535.7|2532.5|2531.7|2542|2541.2|2525|2524.2|12552
1706058000000|2024-01-24 01:00:00|2532|2531.2|2529|2528.2|2535.5|2534.7|2527.5|2526.7|4691
1706061600000|2024-01-24 02:00:00|2529.5|2528.7|2527|2526.2|2531|2530.2|2526.5|2525.7|2733
1706065200000|2024-01-24 03:00:00|2526.5|2525.7|2528|2527.2|2530.7|2529.9|2521.7|2520.9|4818
1706068800000|2024-01-24 04:00:00|2527.7|2526.9|2526.2|2525.4|2529|2528.2|2523.5|2522.7|4015
1706072400000|2024-01-24 05:00:00|2526.5|2525.7|2528.5|2527.7|2534.5|2533.7|2524.5|2523.7|8792
1706076000000|2024-01-24 06:00:00|2529|2528.2|2533.6|2531.6|2534.8|2532.8|2528.7|2527.9|3497
1706079600000|2024-01-24 07:00:00|2533.5|2531.5|2535.7|2534.5|2537.9|2536.7|2533.2|2531.3|497
1706083200000|2024-01-24 08:00:00|2535.9|2534.7|2529.7|2528.5|2538.2|2537|2529.4|2528.2|1980
1706086800000|2024-01-24 09:00:00|2529.9|2528.7|2528.2|2527|2530.4|2529.2|2522.2|2521|1352
1706090400000|2024-01-24 10:00:00|2528.4|2527.2|2528.7|2527.5|2528.7|2527.5|2525.2|2524|636
1706094000000|2024-01-24 11:00:00|2528.9|2527.7|2528.7|2527.5|2531.7|2530.5|2526.2|2525|754
1706097600000|2024-01-24 12:00:00|2528.9|2527.7|2526.7|2525.5|2529.2|2528|2524.2|2523|541
1706101200000|2024-01-24 13:00:00|2526.2|2525|2518.4|2517.2|2526.2|2525|2517.7|2516.5|763
1706104800000|2024-01-24 14:00:00|2518.7|2517.5|2525.2|2524|2525.2|2524|2517.2|2516|1664
1706108400000|2024-01-24 15:00:00|2525.7|2524.5|2524.7|2523.5|2525.7|2524.5|2517.2|2516|2206
1706112000000|2024-01-24 16:00:00|2524.9|2523.7|2530.7|2529.5|2532.2|2531|2524.7|2523.5|1565
1706115600000|2024-01-24 17:00:00|2530.2|2529|2534.7|2533.5|2534.7|2533.5|2529.4|2528.2|939
1706119200000|2024-01-24 18:00:00|2534.2|2533|2534.2|2533|2535.2|2534|2530.4|2529.2|889
1706122800000|2024-01-24 19:00:00|2533.9|2532.7|2533.2|2532|2534.7|2533.5|2528.7|2527.5|505
1706126400000|2024-01-24 20:00:00|2532.9|2531.7|2529.5|2527.5|2533.7|2532.5|2528.7|2526.7|501
1706130000000|2024-01-24 21:00:00|2529.6|2527.6|2522.5|2520.5|2530.7|2528.7|2521.9|2519.9|7
1706133600000|2024-01-24 22:00:00|2522.4|2520.4|2523.9|2521.9|2525.7|2523.7|2522|2520|0
1706137200000|2024-01-24 23:00:00|2523.7|2521.7|2525.7|2524.5|2529.1|2527.1|2522.4|2521.2|1132
1706140800000|2024-01-25 00:00:00|2525.5|2524.7|2525|2524.2|2535|2534.2|2524|2523.2|8720
1706144400000|2024-01-25 01:00:00|2524.5|2523.7|2523|2522.2|2529.5|2528.7|2515|2514.2|6852
1706148000000|2024-01-25 02:00:00|2523.5|2522.7|2527.5|2526.7|2531.5|2530.7|2522|2521.2|2996
1706151600000|2024-01-25 03:00:00|2527.7|2526.9|2529.2|2528.4|2530.5|2529.7|2523.7|2522.9|2360
1706155200000|2024-01-25 04:00:00|2529|2528.2|2531.5|2530.7|2532.5|2531.7|2528.5|2527.7|2526
1706158800000|2024-01-25 05:00:00|2532|2531.2|2532|2531.2|2535|2534.2|2530.2|2529.4|5943
1706162400000|2024-01-25 06:00:00|2531.5|2530.7|2531.7|2529.7|2532.4|2530.7|2529|2528.2|2494
1706166000000|2024-01-25 07:00:00|2531.6|2529.6|2528.7|2527.5|2532.7|2530.7|2527.7|2526.5|763
1706169600000|2024-01-25 08:00:00|2528.2|2527|2530.2|2529|2530.7|2529.5|2527.2|2526|1159
1706173200000|2024-01-25 09:00:00|2529.7|2528.5|2529.7|2528.5|2531.7|2530.5|2528.7|2527.5|449
1706176800000|2024-01-25 10:00:00|2529.4|2528.2|2527.2|2526|2529.4|2528.2|2526.7|2525.5|239
1706180400000|2024-01-25 11:00:00|2527.4|2526.2|2526.7|2525.5|2527.9|2526.7|2524.7|2523.5|361
1706184000000|2024-01-25 12:00:00|2526.4|2525.2|2525.2|2524|2527.7|2526.5|2524.9|2523.7|368
1706187600000|2024-01-25 13:00:00|2525.7|2524.5|2528.7|2527.5|2530.9|2529.7|2524.2|2523|639
1706191200000|2024-01-25 14:00:00|2528.9|2527.7|2524.7|2523.5|2529.2|2528|2522.7|2521.5|1377
1706194800000|2024-01-25 15:00:00|2524.9|2523.7|2517.4|2516.2|2526.2|2525|2517.2|2516|1990
1706198400000|2024-01-25 16:00:00|2517.7|2516.5|2521.7|2520.5|2522.7|2521.5|2516.7|2515.5|1083
1706202000000|2024-01-25 17:00:00|2521.9|2520.7|2524.2|2523|2524.7|2523.5|2519.2|2518|829
1706205600000|2024-01-25 18:00:00|2524.7|2523.5|2523.7|2522.5|2527.7|2526.5|2521.2|2520|926
1706209200000|2024-01-25 19:00:00|2523.2|2522|2526.7|2525.5|2526.7|2525.5|2520.2|2519|742
1706212800000|2024-01-25 20:00:00|2526.2|2525|2525.7|2523.7|2526.7|2525.5|2523.9|2522.6|704
1706216400000|2024-01-25 21:00:00|2525.9|2523.9|2523.7|2521.7|2526.7|2524.7|2523.5|2521.5|5
1706220000000|2024-01-25 22:00:00|2523.6|2521.6|2523.2|2521.2|2523.8|2521.8|2523.1|2521.1|0
1706223600000|2024-01-25 23:00:00|2523.3|2521.3|2520.2|2519|2525.2|2524|2514.4|2513.2|1582
1706227200000|2024-01-26 00:00:00|2520|2519.2|2510.5|2509.7|2521.5|2520.7|2503.5|2502.7|15633
1706230800000|2024-01-26 01:00:00|2510.2|2509.4|2510|2509.2|2515|2514.2|2507.5|2506.7|4865
1706234400000|2024-01-26 02:00:00|2510.5|2509.7|2508.2|2507.4|2513|2512.2|2506.5|2505.7|2298
1706238000000|2024-01-26 03:00:00|2508|2507.2|2505.7|2504.9|2508.5|2507.7|2503|2502.2|3407
1706241600000|2024-01-26 04:00:00|2505.5|2504.7|2496.5|2495.7|2505.5|2504.7|2496.5|2495.7|4914
1706245200000|2024-01-26 05:00:00|2496.7|2495.9|2499|2498.2|2508.5|2507.7|2496.5|2495.7|8575
1706248800000|2024-01-26 06:00:00|2498.5|2497.7|2497.4|2495.4|2502|2501.2|2494.5|2492.5|4887
1706252400000|2024-01-26 07:00:00|2497.5|2495.5|2497.2|2496|2500.9|2499.7|2495.9|2494.7|1086
1706256000000|2024-01-26 08:00:00|2497.7|2496.5|2505.2|2504|2505.2|2504|2497.7|2496.5|1174
1706259600000|2024-01-26 09:00:00|2504.7|2503.5|2507.2|2506|2509.2|2508|2504.7|2503.5|720
1706263200000|2024-01-26 10:00:00|2506.9|2505.7|2506.2|2505|2509.7|2508.5|2505.7|2504.5|824
1706266800000|2024-01-26 11:00:00|2506.7|2505.5|2507.2|2506|2508.2|2507|2504.7|2503.5|401
1706270400000|2024-01-26 12:00:00|2507.4|2506.2|2508.2|2507|2511.2|2510|2507.4|2506.2|608
1706274000000|2024-01-26 13:00:00|2508.4|2507.2|2510.2|2509|2512.2|2511|2507.7|2506.5|406
1706277600000|2024-01-26 14:00:00|2510.4|2509.2|2512.9|2511.7|2512.9|2511.7|2507.7|2506.5|786
1706281200000|2024-01-26 15:00:00|2513.2|2512|2519.2|2518|2520.2|2519|2513.2|2512|1186
1706284800000|2024-01-26 16:00:00|2518.9|2517.7|2516.7|2515.5|2519.2|2518|2514.7|2513.5|1248
1706288400000|2024-01-26 17:00:00|2516.9|2515.7|2512.2|2511|2518.2|2517|2511.2|2510|379
1706292000000|2024-01-26 18:00:00|2511.9|2510.7|2512.2|2511|2514.2|2513|2510.7|2509.5|359
1706295600000|2024-01-26 19:00:00|2511.9|2510.7|2516.7|2515.5|2517.7|2516.5|2511.9|2510.7|316
1706299200000|2024-01-26 20:00:00|2516.4|2515.2|2513.6|2511.6|2516.7|2515.5|2510.9|2509.7|924
1706302800000|2024-01-26 21:00:00|2513.3|2511.3|2509.7|2507.7|2513.3|2511.3|2509.6|2507.6|7
1706482800000|2024-01-28 23:00:00|2508.8|2506.8|2509.2|2508|2511.7|2509.7|2505.7|2504.5|869
1706486400000|2024-01-29 00:00:00|2509|2508.2|2521.5|2520.7|2525.5|2524.7|2509|2508.2|7722
1706490000000|2024-01-29 01:00:00|2521.2|2520.4|2530.5|2529.7|2531|2530.2|2518.5|2517.7|4590
1706493600000|2024-01-29 02:00:00|2530|2529.2|2529.5|2528.7|2533|2532.2|2528.2|2527.4|2700
1706497200000|2024-01-29 03:00:00|2530|2529.2|2533.5|2532.7|2537.5|2536.7|2529|2528.2|2895
1706500800000|2024-01-29 04:00:00|2533.7|2532.9|2529|2528.2|2534.5|2533.7|2528.7|2527.9|3442
1706504400000|2024-01-29 05:00:00|2529.2|2528.4|2529.5|2528.7|2530.2|2529.4|2521.5|2520.7|6847
1706508000000|2024-01-29 06:00:00|2529.3|2528.5|2530.2|2528.2|2531.7|2529.7|2526.8|2526|3799
1706511600000|2024-01-29 07:00:00|2530.1|2528.1|2527|2525.8|2530.5|2528.6|2525.5|2524.3|642
1706515200000|2024-01-29 08:00:00|2527.3|2526.1|2526|2524.8|2530|2528.8|2524.5|2523.3|1264
1706518800000|2024-01-29 09:00:00|2526.5|2525.3|2523|2521.8|2527|2525.8|2521.5|2520.3|595
1706522400000|2024-01-29 10:00:00|2522.8|2521.6|2528|2526.8|2528|2526.8|2522.5|2521.3|414
1706526000000|2024-01-29 11:00:00|2527.8|2526.6|2528.5|2527.3|2529.5|2528.3|2527|2525.8|459
1706529600000|2024-01-29 12:00:00|2528.8|2527.6|2527.5|2526.3|2529.5|2528.3|2527.5|2526.3|474
1706533200000|2024-01-29 13:00:00|2528|2526.8|2529|2527.8|2529|2527.8|2527|2525.8|502
1706536800000|2024-01-29 14:00:00|2528.8|2527.6|2528|2526.8|2530|2528.8|2527|2525.8|564
1706540400000|2024-01-29 15:00:00|2527.8|2526.6|2521|2519.8|2528.5|2527.3|2521|2519.8|1443
1706544000000|2024-01-29 16:00:00|2521.5|2520.3|2522.5|2521.3|2523.5|2522.3|2520.8|2519.6|566
1706547600000|2024-01-29 17:00:00|2523|2521.8|2522|2520.8|2524|2522.8|2521|2519.8|342
1706551200000|2024-01-29 18:00:00|2521.8|2520.6|2524|2522.8|2524.5|2523.3|2521.3|2520.1|198
1706554800000|2024-01-29 19:00:00|2523.5|2522.3|2527.8|2526.6|2528|2526.8|2523.5|2522.3|338
1706558400000|2024-01-29 20:00:00|2528|2526.8|2533.5|2531.5|2533.8|2532.6|2528|2526.8|1092
1706562000000|2024-01-29 21:00:00|2533.6|2531.6|2533.9|2531.9|2535.1|2533.1|2532|2530|7
1706565600000|2024-01-29 22:00:00|2534|2532|2534.5|2532.5|2534.9|2532.9|2534|2532|0
1706569200000|2024-01-29 23:00:00|2534.1|2532.1|2533|2531.8|2539.7|2537.7|2529.5|2528.3|1340
1706572800000|2024-01-30 00:00:00|2532.8|2532|2533.8|2533|2540.8|2540|2528.3|2527.5|10160
1706576400000|2024-01-30 01:00:00|2533.3|2532.5|2532.4|2531.6|2536.1|2535.3|2530.4|2529.6|2968
1706580000000|2024-01-30 02:00:00|2531.9|2531.1|2532.4|2531.6|2533.4|2532.6|2527.4|2526.6|2094
1706583600000|2024-01-30 03:00:00|2532.9|2532.1|2532.6|2531.8|2533.4|2532.6|2529.4|2528.6|2549
1706587200000|2024-01-30 04:00:00|2532.9|2532.1|2534.4|2533.6|2536.9|2536.1|2532.4|2531.6|2741
1706590800000|2024-01-30 05:00:00|2533.9|2533.1|2527.9|2527.1|2534.4|2533.6|2526.9|2526.1|6348
1706594400000|2024-01-30 06:00:00|2527.6|2526.8|2524.1|2522.1|2527.6|2526.8|2522.4|2521.6|4174
1706598000000|2024-01-30 07:00:00|2523.9|2521.9|2518.6|2517.4|2523.9|2521.9|2518.1|2516.9|439
1706601600000|2024-01-30 08:00:00|2519.1|2517.9|2520.6|2519.4|2521.6|2520.4|2516.3|2515.1|616
1706605200000|2024-01-30 09:00:00|2520.3|2519.1|2520.6|2519.4|2521.3|2520.1|2518.6|2517.4|373
1706608800000|2024-01-30 10:00:00|2521.1|2519.9|2520.1|2518.9|2522.6|2521.4|2518.6|2517.4|401
1706612400000|2024-01-30 11:00:00|2519.6|2518.4|2520.6|2519.4|2521.1|2519.9|2519.6|2518.4|245
1706616000000|2024-01-30 12:00:00|2520.8|2519.6|2522.6|2521.4|2523.6|2522.4|2520.8|2519.6|328
1706619600000|2024-01-30 13:00:00|2522.3|2521.1|2521.1|2519.9|2522.6|2521.4|2519.1|2517.9|754
1706623200000|2024-01-30 14:00:00|2520.6|2519.4|2520.8|2519.6|2522.1|2520.9|2517.1|2515.9|960
1706626800000|2024-01-30 15:00:00|2521.1|2519.9|2525.1|2523.9|2526.1|2524.9|2520.6|2519.4|1397
1706630400000|2024-01-30 16:00:00|2525.6|2524.4|2527.1|2525.9|2527.1|2525.9|2524.6|2523.4|533
1706634000000|2024-01-30 17:00:00|2527.6|2526.4|2525.6|2524.4|2527.6|2526.4|2523.1|2521.9|704
1706637600000|2024-01-30 18:00:00|2525.3|2524.1|2525.6|2524.4|2527.1|2525.9|2523.6|2522.4|630
1706641200000|2024-01-30 19:00:00|2525.8|2524.6|2526.6|2525.4|2527.1|2525.9|2524.6|2523.4|336
1706644800000|2024-01-30 20:00:00|2526.8|2525.6|2526.1|2524.1|2527.6|2526.4|2525.6|2523.8|990
1706648400000|2024-01-30 21:00:00|2525.9|2523.9|2514.9|2512.9|2526.2|2524.2|2514.6|2512.6|2
1706652000000|2024-01-30 22:00:00|2515|2513|2512.6|2510.6|2515.6|2513.6|2511.6|2509.6|0
1706655600000|2024-01-30 23:00:00|2513.1|2511.1|2514.1|2512.9|2520.3|2519.1|2512.4|2510.4|1577
1706659200000|2024-01-31 00:00:00|2513.9|2513.1|2520.9|2520.1|2529.4|2528.6|2513.4|2512.6|9832
1706662800000|2024-01-31 01:00:00|2521.4|2520.6|2527.9|2527.1|2529.1|2528.3|2519.4|2518.6|5010
1706666400000|2024-01-31 02:00:00|2528.1|2527.3|2525.4|2524.6|2529.6|2528.8|2523.4|2522.6|2858
1706670000000|2024-01-31 03:00:00|2525.6|2524.8|2530.9|2530.1|2533.4|2532.6|2525.4|2524.6|3553
1706673600000|2024-01-31 04:00:00|2531.4|2530.6|2538.4|2537.6|2539.6|2538.8|2530.4|2529.6|6526
1706677200000|2024-01-31 05:00:00|2538.9|2538.1|2551.4|2550.6|2551.4|2550.6|2538.9|2538.1|17819
1706680800000|2024-01-31 06:00:00|2551.9|2551.1|2552.9|2550.9|2557.4|2555.4|2550.4|2549.6|7072
1706684400000|2024-01-31 07:00:00|2553|2551|2550.6|2549.4|2555.1|2553.9|2549.8|2548.6|1141
1706688000000|2024-01-31 08:00:00|2551.1|2549.9|2549.6|2548.4|2552.6|2551.4|2548.1|2546.9|1290
1706691600000|2024-01-31 09:00:00|2550.1|2548.9|2550.1|2548.9|2551.1|2549.9|2547.1|2545.9|957
1706695200000|2024-01-31 10:00:00|2549.6|2548.4|2549.6|2548.4|2553.3|2552.1|2548.6|2547.4|864
1706698800000|2024-01-31 11:00:00|2549.3|2548.1|2551.1|2549.9|2551.6|2550.4|2548.6|2547.4|762
1706702400000|2024-01-31 12:00:00|2550.6|2549.4|2549.6|2548.4|2551.1|2549.9|2548.6|2547.4|841
1706706000000|2024-01-31 13:00:00|2549.3|2548.1|2546.1|2544.9|2549.6|2548.4|2546.1|2544.9|1248
1706709600000|2024-01-31 14:00:00|2545.8|2544.6|2538.1|2536.9|2546.1|2544.9|2535.6|2534.4|2454
1706713200000|2024-01-31 15:00:00|2537.6|2536.4|2530.1|2528.9|2539.1|2537.9|2528.6|2527.4|2974
1706716800000|2024-01-31 16:00:00|2529.8|2528.6|2528.1|2526.9|2535.6|2534.4|2525.1|2523.9|2644
1706720400000|2024-01-31 17:00:00|2527.6|2526.4|2529.6|2528.4|2530.1|2528.9|2526.1|2524.9|696
1706724000000|2024-01-31 18:00:00|2530.1|2528.9|2528.3|2527.1|2530.6|2529.4|2526.6|2525.4|706
1706727600000|2024-01-31 19:00:00|2528.1|2526.9|2527.6|2526.4|2535.6|2534.4|2525.3|2524.1|1908
1706731200000|2024-01-31 20:00:00|2527.1|2525.9|2526.8|2524.8|2530.1|2528.9|2522.6|2521.4|2470
1706734800000|2024-01-31 21:00:00|2526.7|2524.7|2530.3|2528.3|2530.7|2528.7|2525.3|2523.3|111
1706738400000|2024-01-31 22:00:00|2530.4|2528.4|2530.5|2528.5|2530.8|2528.8|2529.9|2527.9|0
1706742000000|2024-01-31 23:00:00|2531.3|2529.3|2532.1|2530.9|2532.6|2531.4|2522.3|2521.1|1820
1706745600000|2024-02-01 00:00:00|2531.9|2531.1|2527.9|2527.1|2543.9|2543.1|2527.4|2526.6|14895
1706749200000|2024-02-01 01:00:00|2527.4|2526.6|2534.4|2533.6|2537.9|2537.1|2526.9|2526.1|6813
1706752800000|2024-02-01 02:00:00|2534.1|2533.3|2532.4|2531.6|2536.4|2535.6|2531.1|2530.3|4084
1706756400000|2024-02-01 03:00:00|2532.9|2532.1|2534.9|2534.1|2536.4|2535.6|2530.9|2530.1|4146
1706760000000|2024-02-01 04:00:00|2535.4|2534.6|2532.9|2532.1|2535.4|2534.6|2529.4|2528.6|4433
1706763600000|2024-02-01 05:00:00|2532.4|2531.6|2532.4|2531.6|2537.4|2536.6|2531.9|2531.1|9066
1706767200000|2024-02-01 06:00:00|2532.6|2531.8|2527.8|2525.8|2533.9|2533.1|2527.8|2525.8|4548
1706770800000|2024-02-01 07:00:00|2527.9|2525.9|2529.1|2527.9|2530.6|2529.4|2526.6|2524.6|585
1706774400000|2024-02-01 08:00:00|2528.6|2527.4|2529.6|2528.4|2531.1|2529.9|2526.8|2525.6|1406
1706778000000|2024-02-01 09:00:00|2529.8|2528.6|2533.1|2531.9|2534.1|2532.9|2527.6|2526.4|763
1706781600000|2024-02-01 10:00:00|2533.6|2532.4|2533.6|2532.4|2535.1|2533.9|2531.6|2530.4|467
1706785200000|2024-02-01 11:00:00|2533.1|2531.9|2533.8|2532.6|2534.3|2533.1|2532.1|2530.9|372
1706788800000|2024-02-01 12:00:00|2534.1|2532.9|2537.6|2536.4|2539.6|2538.4|2533.1|2531.9|575
1706792400000|2024-02-01 13:00:00|2537.3|2536.1|2533.1|2531.9|2537.6|2536.4|2529.6|2528.4|666
1706796000000|2024-02-01 14:00:00|2533.3|2532.1|2532.6|2531.4|2533.6|2532.4|2526.1|2524.9|1852
1706799600000|2024-02-01 15:00:00|2531.8|2530.6|2526.6|2525.4|2538.6|2537.4|2526.6|2525.4|2177
1706803200000|2024-02-01 16:00:00|2527.1|2525.9|2526.6|2525.4|2527.1|2525.9|2512.6|2511.4|3467
1706806800000|2024-02-01 17:00:00|2526.1|2524.9|2535.1|2533.9|2537.1|2535.9|2526.1|2524.9|1515
1706810400000|2024-02-01 18:00:00|2534.6|2533.4|2535.8|2534.6|2537.1|2535.9|2531.3|2530.1|672
1706814000000|2024-02-01 19:00:00|2536.1|2534.9|2538.6|2537.4|2539.6|2538.4|2534.6|2533.4|526
1706817600000|2024-02-01 20:00:00|2538.3|2537.1|2539.5|2537.5|2541.1|2539.9|2537.6|2536.4|875
1706821200000|2024-02-01 21:00:00|2539.4|2537.4|2547.8|2545.8|2549.9|2547.9|2538.3|2536.3|10
1706824800000|2024-02-01 22:00:00|2547.7|2545.7|2545.4|2543.4|2547.8|2545.8|2545.3|2543.3|0
1706828400000|2024-02-01 23:00:00|2544.9|2542.9|2546.3|2545.1|2549.7|2547.7|2543.1|2541.4|1265
1706832000000|2024-02-02 00:00:00|2546.1|2545.3|2541.4|2540.6|2546.1|2545.3|2530.9|2530.1|7597
1706835600000|2024-02-02 01:00:00|2540.9|2540.1|2549.9|2549.1|2551.4|2550.6|2538.9|2538.1|5647
1706839200000|2024-02-02 02:00:00|2550.1|2549.3|2548.4|2547.6|2551.4|2550.6|2545.9|2545.1|2593
1706842800000|2024-02-02 03:00:00|2548.9|2548.1|2545.6|2544.8|2549.4|2548.6|2544.4|2543.6|2805
1706846400000|2024-02-02 04:00:00|2545.9|2545.1|2545.4|2544.6|2547.4|2546.6|2537.9|2537.1|3954
1706850000000|2024-02-02 05:00:00|2545.1|2544.3|2538.9|2538.1|2547.9|2547.1|2538.4|2537.6|6084
1706853600000|2024-02-02 06:00:00|2539.4|2538.6|2539|2537|2539.9|2539.1|2533.9|2533.1|3310
1706857200000|2024-02-02 07:00:00|2538.9|2536.9|2538.6|2537.4|2539.1|2537.6|2536.1|2534.9|481
1706860800000|2024-02-02 08:00:00|2538.8|2537.6|2536.6|2535.4|2539.1|2537.9|2532.6|2531.4|487
1706864400000|2024-02-02 09:00:00|2537.1|2535.9|2538.6|2537.4|2541.1|2539.9|2536.6|2535.4|662
1706868000000|2024-02-02 10:00:00|2538.1|2536.9|2540.1|2538.9|2541.3|2540.1|2538.1|2536.9|396
1706871600000|2024-02-02 11:00:00|2539.6|2538.4|2539.6|2538.4|2540.1|2538.9|2538.6|2537.4|299
1706875200000|2024-02-02 12:00:00|2539.8|2538.6|2541.6|2540.4|2542.6|2541.4|2539.1|2537.9|409
1706878800000|2024-02-02 13:00:00|2541.3|2540.1|2541.6|2540.4|2544.1|2542.9|2536.6|2535.4|1521
1706882400000|2024-02-02 14:00:00|2542.1|2540.9|2540.6|2539.4|2546.1|2544.9|2539.6|2538.4|2497
1706886000000|2024-02-02 15:00:00|2541.1|2539.9|2551.6|2550.4|2552.6|2551.4|2540.1|2538.9|2133
1706889600000|2024-02-02 16:00:00|2552.1|2550.9|2551.6|2550.4|2554.6|2553.4|2547.6|2546.4|2166
1706893200000|2024-02-02 17:00:00|2552.1|2550.9|2556.1|2554.9|2558.6|2557.4|2551.6|2550.4|2308
1706896800000|2024-02-02 18:00:00|2556.3|2555.1|2554.1|2552.9|2558.1|2556.9|2553.1|2551.9|751
1706900400000|2024-02-02 19:00:00|2554.3|2553.1|2558.6|2557.4|2559.1|2557.9|2554.1|2552.9|480
1706904000000|2024-02-02 20:00:00|2558.1|2556.9|2559.1|2557.1|2561.3|2560.1|2558.1|2556.8|1041
1706907600000|2024-02-02 21:00:00|2559|2557|2557.1|2555.1|2559.1|2557.1|2557|2555|17
1707087600000|2024-02-04 23:00:00|2562.8|2560.8|2566.1|2564.9|2567.6|2566.4|2560.3|2559.1|1799
1707091200000|2024-02-05 00:00:00|2565.9|2565.1|2552.1|2551.3|2565.9|2565.1|2547.4|2546.6|9822
1707094800000|2024-02-05 01:00:00|2552.4|2551.6|2557.9|2557.1|2557.9|2557.1|2548.4|2547.6|4702
1707098400000|2024-02-05 02:00:00|2558.4|2557.6|2563.4|2562.6|2564.4|2563.6|2555.9|2555.1|3919
1707102000000|2024-02-05 03:00:00|2562.9|2562.1|2556.9|2556.1|2564.9|2564.1|2556.4|2555.6|3642
1707105600000|2024-02-05 04:00:00|2557.4|2556.6|2557.9|2557.1|2558.4|2557.6|2553.4|2552.6|2436
1707109200000|2024-02-05 05:00:00|2557.4|2556.6|2558.9|2558.1|2561.4|2560.6|2555.9|2555.1|5639
1707112800000|2024-02-05 06:00:00|2559.9|2559.1|2558.5|2556.5|2561.5|2559.5|2556.4|2555.6|3920
1707116400000|2024-02-05 07:00:00|2558.3|2556.3|2556.1|2554.9|2560.5|2558.5|2555.1|2553.9|1069
1707120000000|2024-02-05 08:00:00|2556.6|2555.4|2553.3|2552.1|2558.1|2556.9|2553.1|2551.9|1265
1707123600000|2024-02-05 09:00:00|2553.1|2551.9|2551.6|2550.4|2553.6|2552.4|2550.1|2548.9|824
1707127200000|2024-02-05 10:00:00|2552.1|2550.9|2556.1|2554.9|2557.1|2555.9|2552.1|2550.9|581
1707130800000|2024-02-05 11:00:00|2555.8|2554.6|2557.1|2555.9|2558.6|2557.4|2555.6|2554.4|752
1707134400000|2024-02-05 12:00:00|2556.8|2555.6|2558.1|2556.9|2559.1|2557.9|2556.6|2555.4|316
1707138000000|2024-02-05 13:00:00|2558.6|2557.4|2551.6|2550.4|2558.6|2557.4|2551.6|2550.4|614
1707141600000|2024-02-05 14:00:00|2551.8|2550.6|2553.6|2552.4|2554.6|2553.4|2551.8|2550.6|976
1707145200000|2024-02-05 15:00:00|2553.8|2552.6|2549.1|2547.9|2555.1|2553.9|2544.1|2542.9|1667
1707148800000|2024-02-05 16:00:00|2549.6|2548.4|2554.1|2552.9|2554.1|2552.9|2547.1|2545.9|1451
1707152400000|2024-02-05 17:00:00|2553.6|2552.4|2556.6|2555.4|2557.1|2555.9|2553.6|2552.4|885
1707156000000|2024-02-05 18:00:00|2556.3|2555.1|2558.1|2556.9|2558.1|2556.9|2555.1|2553.9|803
1707159600000|2024-02-05 19:00:00|2557.8|2556.6|2560.6|2559.4|2561.6|2560.4|2556.6|2555.4|466
1707163200000|2024-02-05 20:00:00|2560.1|2558.9|2558.3|2556.3|2561|2559.4|2556.8|2555.6|389
1707166800000|2024-02-05 21:00:00|2558.4|2556.4|2559.6|2557.6|2559.7|2557.7|2556.4|2554.4|29
1707170400000|2024-02-05 22:00:00|2559.5|2557.5|2559.5|2557.5|2559.6|2557.6|2559.3|2557.3|0
1707174000000|2024-02-05 23:00:00|2559.4|2557.4|2550.6|2549.4|2560.1|2558.1|2549.6|2548.4|1081
1707177600000|2024-02-06 00:00:00|2550.4|2549.6|2538.9|2538.1|2550.9|2550.1|2538.4|2537.6|8808
1707181200000|2024-02-06 01:00:00|2538.6|2537.8|2540.4|2539.6|2543.9|2543.1|2534.9|2534.1|3688
1707184800000|2024-02-06 02:00:00|2540.1|2539.3|2533.1|2532.3|2540.9|2540.1|2532.9|2532.1|2598
1707188400000|2024-02-06 03:00:00|2533.4|2532.6|2535.9|2535.1|2535.9|2535.1|2532.4|2531.6|5345
1707192000000|2024-02-06 04:00:00|2535.4|2534.6|2545.4|2544.6|2546.9|2546.1|2535.4|2534.6|5212
1707195600000|2024-02-06 05:00:00|2545.9|2545.1|2540.9|2540.1|2549.1|2548.3|2538.9|2538.1|7920
1707199200000|2024-02-06 06:00:00|2540.4|2539.6|2535.9|2533.9|2540.4|2539.6|2535.3|2533.3|4235
1707202800000|2024-02-06 07:00:00|2535.8|2533.8|2539.6|2538.4|2540.1|2538.9|2535.6|2533.6|706
1707206400000|2024-02-06 08:00:00|2539.8|2538.6|2540.6|2539.4|2544.1|2542.9|2539.6|2538.4|1206
1707210000000|2024-02-06 09:00:00|2540.8|2539.6|2540.6|2539.4|2542.1|2540.9|2538.1|2536.9|856
1707213600000|2024-02-06 10:00:00|2540.3|2539.1|2541.1|2539.9|2541.1|2539.9|2537.6|2536.4|356
1707217200000|2024-02-06 11:00:00|2541.6|2540.4|2538.6|2537.4|2541.6|2540.4|2536.6|2535.4|700
1707220800000|2024-02-06 12:00:00|2538.8|2537.6|2537.1|2535.9|2539.1|2537.9|2536.3|2535.1|461
1707224400000|2024-02-06 13:00:00|2537.3|2536.1|2538.1|2536.9|2539.1|2537.9|2536.6|2535.4|862
1707228000000|2024-02-06 14:00:00|2538.3|2537.1|2541.6|2540.4|2544.6|2543.4|2536.1|2534.9|2785
1707231600000|2024-02-06 15:00:00|2541.3|2540.1|2538.6|2537.4|2541.3|2540.1|2534.6|2533.4|3493
1707235200000|2024-02-06 16:00:00|2538.1|2536.9|2530.1|2528.9|2538.6|2537.4|2529.1|2527.9|3394
1707238800000|2024-02-06 17:00:00|2530.6|2529.4|2530.1|2528.9|2531.1|2529.9|2526.6|2525.4|1341
1707242400000|2024-02-06 18:00:00|2529.6|2528.4|2532.1|2530.9|2532.6|2531.4|2528.6|2527.4|803
1707246000000|2024-02-06 19:00:00|2531.6|2530.4|2533.1|2531.9|2533.6|2532.4|2528.6|2527.4|631
1707249600000|2024-02-06 20:00:00|2533.3|2532.1|2535|2533|2535.5|2533.5|2531.6|2530.4|762
1707253200000|2024-02-06 21:00:00|2534.8|2532.8|2534.9|2532.9|2535.7|2533.7|2533.1|2531.1|19
1707256800000|2024-02-06 22:00:00|2535|2533|2534.9|2532.9|2535.3|2533.3|2534.8|2532.8|0
1707260400000|2024-02-06 23:00:00|2534.6|2532.6|2534.1|2532.9|2535.8|2534.6|2530.1|2528.9|1369
1707264000000|2024-02-07 00:00:00|2533.9|2533.1|2558.4|2557.6|2559.1|2558.3|2533.9|2533.1|10813
1707267600000|2024-02-07 01:00:00|2558.9|2558.1|2548.9|2548.1|2558.9|2558.1|2545.9|2545.1|5998
1707271200000|2024-02-07 02:00:00|2548.4|2547.6|2548.9|2548.1|2550.4|2549.6|2546.9|2546.1|1723
1707274800000|2024-02-07 03:00:00|2549.4|2548.6|2536.4|2535.6|2549.4|2548.6|2534.9|2534.1|4860
1707278400000|2024-02-07 04:00:00|2536.9|2536.1|2548.9|2548.1|2549.4|2548.6|2536.9|2536.1|4023
1707282000000|2024-02-07 05:00:00|2548.6|2547.8|2550.4|2549.6|2550.4|2549.6|2544.9|2544.1|5933
1707285600000|2024-02-07 06:00:00|2550.9|2550.1|2549.7|2547.7|2552.9|2552.1|2548.2|2546.2|2969
1707289200000|2024-02-07 07:00:00|2549.6|2547.6|2548.6|2547.4|2550|2548|2547.1|2545.9|663
1707292800000|2024-02-07 08:00:00|2549.1|2547.9|2550.6|2549.4|2551.1|2549.9|2546.1|2544.9|861
1707296400000|2024-02-07 09:00:00|2550.3|2549.1|2548.1|2546.9|2550.3|2549.1|2546.6|2545.4|702
1707300000000|2024-02-07 10:00:00|2548.6|2547.4|2549.1|2547.9|2550.6|2549.4|2548.1|2546.9|579
1707303600000|2024-02-07 11:00:00|2549.6|2548.4|2550.1|2548.9|2550.6|2549.4|2548.1|2546.9|360
1707307200000|2024-02-07 12:00:00|2549.8|2548.6|2554.1|2552.9|2554.6|2553.4|2548.6|2547.4|769
1707310800000|2024-02-07 13:00:00|2554.3|2553.1|2556.6|2555.4|2558.6|2557.4|2554.1|2552.9|818
1707314400000|2024-02-07 14:00:00|2556.8|2555.6|2551.6|2550.4|2557.6|2556.4|2550.1|2548.9|1342
1707318000000|2024-02-07 15:00:00|2552.1|2550.9|2550.6|2549.4|2556.6|2555.4|2550.3|2549.1|1723
1707321600000|2024-02-07 16:00:00|2550.1|2548.9|2555.1|2553.9|2555.6|2554.4|2548.8|2547.6|1693
1707325200000|2024-02-07 17:00:00|2555.3|2554.1|2556.1|2554.9|2557.1|2555.9|2554.6|2553.4|572
1707328800000|2024-02-07 18:00:00|2557.6|2556.4|2558.1|2556.9|2559.1|2557.9|2555.6|2554.4|620
1707332400000|2024-02-07 19:00:00|2558.6|2557.4|2560.1|2558.9|2561.1|2559.9|2558.1|2556.9|361
1707336000000|2024-02-07 20:00:00|2559.6|2558.4|2558.9|2556.9|2560.8|2559.6|2558.1|2556.5|454
1707339600000|2024-02-07 21:00:00|2558.8|2556.8|2564|2562|2564.1|2562.1|2558.2|2556.2|4
1707343200000|2024-02-07 22:00:00|2563.9|2561.9|2563.7|2561.7|2564|2562|2563.7|2561.7|0
1707346800000|2024-02-07 23:00:00|2564|2562|2560.3|2559.1|2564.2|2562.2|2554.8|2553.6|1293
1707350400000|2024-02-08 00:00:00|2560.1|2559.3|2547.9|2547.1|2563.4|2562.6|2542.6|2541.8|12053
1707354000000|2024-02-08 01:00:00|2547.6|2546.8|2556.4|2555.6|2556.9|2556.1|2544.4|2543.6|5644
1707357600000|2024-02-08 02:00:00|2555.9|2555.1|2562.9|2562.1|2563.4|2562.6|2554.9|2554.1|7249
1707361200000|2024-02-08 03:00:00|2563.4|2562.6|2565.9|2565.1|2567.9|2567.1|2562.9|2562.1|7890
1707364800000|2024-02-08 04:00:00|2564.4|2563.6|2573.4|2572.6|2573.9|2573.1|2564.4|2563.6|8452
1707368400000|2024-02-08 05:00:00|2572.9|2572.1|2564.4|2563.6|2573.4|2572.6|2559.9|2559.1|10886
1707372000000|2024-02-08 06:00:00|2563.4|2562.6|2568.5|2566.5|2568.7|2567.1|2561.9|2561.1|4309
1707375600000|2024-02-08 07:00:00|2568|2566|2566.3|2565.1|2568.8|2567.6|2565.6|2564.4|608
1707379200000|2024-02-08 08:00:00|2566.6|2565.4|2564.1|2562.9|2567.1|2565.9|2562.1|2560.9|1338
1707382800000|2024-02-08 09:00:00|2563.8|2562.6|2565.1|2563.9|2566.1|2564.9|2561.1|2559.9|867
1707386400000|2024-02-08 10:00:00|2564.6|2563.4|2571.6|2570.4|2572.1|2570.9|2562.8|2561.6|1751
1707390000000|2024-02-08 11:00:00|2572.1|2570.9|2569.1|2567.9|2574.1|2572.9|2565.6|2564.4|1585
1707393600000|2024-02-08 12:00:00|2568.8|2567.6|2563.6|2562.4|2568.8|2567.6|2563.6|2562.4|891
1707397200000|2024-02-08 13:00:00|2563.8|2562.6|2557.6|2556.4|2564.1|2562.9|2556.8|2555.6|1278
1707400800000|2024-02-08 14:00:00|2558.1|2556.9|2556.6|2555.4|2561.1|2559.9|2555.1|2553.9|1969
1707404400000|2024-02-08 15:00:00|2556.1|2554.9|2555.1|2553.9|2558.1|2556.9|2552.6|2551.4|1850
1707408000000|2024-02-08 16:00:00|2554.6|2553.4|2549.6|2548.4|2554.6|2553.4|2546.3|2545.1|2499
1707411600000|2024-02-08 17:00:00|2550.1|2548.9|2556.6|2555.4|2557.1|2555.9|2547.6|2546.4|1128
1707415200000|2024-02-08 18:00:00|2556.1|2554.9|2559.6|2558.4|2562.1|2560.9|2555.1|2553.9|1395
1707418800000|2024-02-08 19:00:00|2560.1|2558.9|2558.1|2556.9|2560.1|2558.9|2555.1|2553.9|683
1707422400000|2024-02-08 20:00:00|2557.6|2556.4|2562|2560|2562.6|2561.4|2557.6|2556.4|1065
1707426000000|2024-02-08 21:00:00|2561.9|2559.9|2562.4|2560.4|2563.2|2561.2|2561.2|2559.2|2
1707429600000|2024-02-08 22:00:00|2562.3|2560.3|2562.4|2560.4|2562.7|2560.7|2562.2|2560.2|0
1707433200000|2024-02-08 23:00:00|2562.3|2560.3|2559.1|2557.9|2564.6|2562.9|2556.6|2555.4|1683
1707436800000|2024-02-09 00:00:00|2558.9|2558.1|2574.9|2574.1|2577.6|2576.8|2552.4|2551.6|13023
1707440400000|2024-02-09 01:00:00|2575.1|2574.3|2563.9|2563.1|2576.6|2575.8|2563.4|2562.6|6665
1707444000000|2024-02-09 02:00:00|2563.4|2562.6|2564.9|2564.1|2564.9|2564.1|2558.9|2558.1|3977
1707447600000|2024-02-09 03:00:00|2564.4|2563.6|2566.4|2565.6|2567.4|2566.6|2560.9|2560.1|3303
1707451200000|2024-02-09 04:00:00|2566.1|2565.3|2561.9|2561.1|2571.4|2570.6|2560.4|2559.6|3460
1707454800000|2024-02-09 05:00:00|2562.4|2561.6|2558.4|2557.6|2566.4|2565.6|2558.4|2557.6|6187
1707458400000|2024-02-09 06:00:00|2558.9|2558.1|2559.9|2557.9|2560.9|2560.1|2554.9|2553.2|4058
1707462000000|2024-02-09 07:00:00|2559.8|2557.8|2559.1|2557.9|2561.2|2559.9|2557.6|2556.4|496
1707465600000|2024-02-09 08:00:00|2559.3|2558.1|2567.6|2566.4|2568.3|2567.1|2559.1|2557.9|1548
1707469200000|2024-02-09 09:00:00|2567.1|2565.9|2566.3|2565.1|2567.1|2565.9|2564.1|2562.9|519
1707472800000|2024-02-09 10:00:00|2566.1|2564.9|2565.1|2563.9|2566.6|2565.4|2563.6|2562.4|559
1707476400000|2024-02-09 11:00:00|2564.6|2563.4|2563.6|2562.4|2564.8|2563.6|2562.1|2560.9|346
1707480000000|2024-02-09 12:00:00|2564.1|2562.9|2565.6|2564.4|2568.1|2566.9|2564.1|2562.9|595
1707483600000|2024-02-09 13:00:00|2565.3|2564.1|2565.3|2564.1|2569.1|2567.9|2564.1|2562.9|1287
1707487200000|2024-02-09 14:00:00|2565.1|2563.9|2565.6|2564.4|2566.1|2564.9|2562.6|2561.4|738
1707490800000|2024-02-09 15:00:00|2565.8|2564.6|2565.6|2564.4|2566.6|2565.4|2562.1|2560.9|1238
1707494400000|2024-02-09 16:00:00|2565.1|2563.9|2560.1|2558.9|2566.1|2564.9|2559.1|2557.9|1260
1707498000000|2024-02-09 17:00:00|2560.6|2559.4|2566.3|2565.1|2566.6|2565.4|2560.1|2558.9|729
1707501600000|2024-02-09 18:00:00|2566.6|2565.4|2569.1|2567.9|2570.1|2568.9|2565.1|2563.9|469
1707505200000|2024-02-09 19:00:00|2569.6|2568.4|2568.6|2567.4|2570.6|2569.4|2568.6|2567.4|222
1707508800000|2024-02-09 20:00:00|2568.8|2567.6|2570.2|2568.2|2570.5|2568.9|2567.1|2565.9|464
1707512400000|2024-02-09 21:00:00|2570|2568|2567.7|2565.7|2570.1|2568.1|2567.5|2565.5|2
1707692400000|2024-02-11 23:00:00|2565.9|2563.9|2566.6|2565.4|2571.6|2570.4|2564.1|2562.1|182
1707696000000|2024-02-12 00:00:00|2566.4|2565.6|2570.4|2569.6|2572.1|2571.3|2564.9|2564.1|583
1707699600000|2024-02-12 01:00:00|2570.9|2570.1|2572.9|2572.1|2573.4|2572.6|2569.4|2568.6|299
1707703200000|2024-02-12 02:00:00|2573.4|2572.6|2573.4|2572.6|2573.9|2573.1|2572.4|2571.6|365
1707706800000|2024-02-12 03:00:00|2573.6|2572.8|2574.4|2573.6|2574.4|2573.6|2572.4|2571.6|137
1707710400000|2024-02-12 04:00:00|2574.1|2573.3|2575.9|2575.1|2575.9|2575.1|2574.1|2573.3|212
1707714000000|2024-02-12 05:00:00|2575.6|2574.8|2577.4|2576.6|2577.4|2576.6|2575.4|2574.6|304
1707717600000|2024-02-12 06:00:00|2577.9|2577.1|2578|2576|2578.8|2577.1|2577.4|2575.7|72
1707721200000|2024-02-12 07:00:00|2578.2|2576.2|2576.1|2574.9|2578.8|2576.8|2575.1|2573.9|175
1707724800000|2024-02-12 08:00:00|2576.3|2575.1|2572.1|2570.9|2577.6|2576.4|2572.1|2570.9|202
1707728400000|2024-02-12 09:00:00|2572.6|2571.4|2573.6|2572.4|2574.1|2572.9|2572.6|2571.4|115
1707732000000|2024-02-12 10:00:00|2573.8|2572.6|2572.6|2571.4|2574.6|2573.4|2572.6|2571.4|64
1707735600000|2024-02-12 11:00:00|2572.8|2571.6|2571.1|2569.9|2573.6|2572.4|2571.1|2569.9|151
1707739200000|2024-02-12 12:00:00|2571.3|2570.1|2571.6|2570.4|2572.6|2571.4|2570.6|2569.4|203
1707742800000|2024-02-12 13:00:00|2571.8|2570.6|2575.1|2573.9|2575.1|2573.9|2571.6|2570.4|237
1707746400000|2024-02-12 14:00:00|2575.6|2574.4|2583.6|2582.4|2583.6|2582.4|2574.6|2573.4|595
1707750000000|2024-02-12 15:00:00|2584.1|2582.9|2586.6|2585.4|2587.1|2585.9|2582.1|2580.9|611
1707753600000|2024-02-12 16:00:00|2585.6|2584.4|2585.6|2584.4|2588.1|2586.9|2584.6|2583.4|744
1707757200000|2024-02-12 17:00:00|2585.8|2584.6|2589.1|2587.9|2589.1|2587.9|2585.1|2583.9|681
1707760800000|2024-02-12 18:00:00|2588.8|2587.6|2588.1|2586.9|2591.6|2590.4|2586.1|2584.9|908
1707764400000|2024-02-12 19:00:00|2587.8|2586.6|2584.1|2582.9|2588.6|2587.4|2581.3|2580.1|666
1707768000000|2024-02-12 20:00:00|2584.3|2583.1|2585.4|2583.4|2586.1|2584.4|2582.1|2580.9|577
1707771600000|2024-02-12 21:00:00|2585.3|2583.3|2584.1|2582.1|2585.7|2583.7|2582.1|2580.1|4
1707775200000|2024-02-12 22:00:00|2584|2582|2583.7|2581.7|2584.1|2582.1|2583.7|2581.7|0
1707778800000|2024-02-12 23:00:00|2583.8|2581.8|2592.1|2590.9|2592.1|2590.9|2581.3|2579.3|2196
1707782400000|2024-02-13 00:00:00|2591.9|2591.1|2586.4|2585.6|2598.9|2598.1|2582.4|2581.6|13510
1707786000000|2024-02-13 01:00:00|2585.9|2585.1|2597.9|2597.1|2598.4|2597.6|2583.9|2583.1|6954
1707789600000|2024-02-13 02:00:00|2598.4|2597.6|2609.4|2608.6|2610.4|2609.6|2598.4|2597.6|5795
1707793200000|2024-02-13 03:00:00|2609.6|2608.8|2606.4|2605.6|2610.4|2609.6|2602.9|2602.1|5729
1707796800000|2024-02-13 04:00:00|2605.9|2605.1|2603.4|2602.6|2608.4|2607.6|2600.6|2599.8|5845
1707800400000|2024-02-13 05:00:00|2603.9|2603.1|2614.4|2613.6|2615.9|2615.1|2601.1|2600.3|10623
1707804000000|2024-02-13 06:00:00|2613.9|2613.1|2628.1|2626.1|2635.4|2633.4|2612.9|2612.1|9067
1707807600000|2024-02-13 07:00:00|2627.8|2625.8|2626.1|2624.9|2633.3|2632.1|2623.1|2621.9|2681
1707811200000|2024-02-13 08:00:00|2626.3|2625.1|2623.8|2622.6|2627.6|2626.4|2618.1|2616.9|2962
1707814800000|2024-02-13 09:00:00|2624.1|2622.9|2624.1|2622.9|2624.6|2623.4|2620.1|2618.9|1522
1707818400000|2024-02-13 10:00:00|2623.6|2622.4|2616.8|2615.6|2623.6|2622.4|2614.6|2613.4|1460
1707822000000|2024-02-13 11:00:00|2617.1|2615.9|2614.8|2613.6|2618.1|2616.9|2614.6|2613.4|532
1707825600000|2024-02-13 12:00:00|2615.1|2613.9|2612.6|2611.4|2615.1|2613.9|2610.6|2609.4|1240
1707829200000|2024-02-13 13:00:00|2612.8|2611.6|2607.3|2606.1|2612.8|2611.6|2603.1|2601.9|2558
1707832800000|2024-02-13 14:00:00|2607.6|2606.4|2606.6|2605.4|2612.6|2611.4|2602.6|2601.4|2496
1707836400000|2024-02-13 15:00:00|2607.1|2605.9|2608.1|2606.9|2610.3|2609.1|2602.1|2600.9|2696
1707840000000|2024-02-13 16:00:00|2608.6|2607.4|2608.6|2607.4|2613.1|2611.9|2607.1|2605.9|1207
1707843600000|2024-02-13 17:00:00|2608.1|2606.9|2604.6|2603.4|2609.1|2607.9|2604.1|2602.9|820
1707847200000|2024-02-13 18:00:00|2604.3|2603.1|2600.1|2598.9|2605.1|2603.9|2599.6|2598.4|700
1707850800000|2024-02-13 19:00:00|2599.6|2598.4|2592.6|2591.4|2600.1|2598.9|2592.1|2590.9|1283
1707854400000|2024-02-13 20:00:00|2592.8|2591.6|2600.5|2598.5|2600.6|2598.6|2591.1|2589.9|924
1707858000000|2024-02-13 21:00:00|2600.6|2598.6|2601|2599|2603.2|2601.2|2599.9|2597.9|28
1707861600000|2024-02-13 22:00:00|2601.1|2599.1|2601.7|2599.7|2602.1|2600.1|2601.1|2599.1|0
1707865200000|2024-02-13 23:00:00|2601.2|2599.2|2598.1|2596.9|2606|2604.1|2596.6|2595.4|2657
1707868800000|2024-02-14 00:00:00|2597.9|2597.1|2584.4|2583.6|2598.4|2597.6|2580.1|2579.3|16256
1707872400000|2024-02-14 01:00:00|2583.9|2583.1|2577.9|2577.1|2587.4|2586.6|2577.1|2576.3|7497
1707876000000|2024-02-14 02:00:00|2578.1|2577.3|2570.9|2570.1|2579.6|2578.8|2570.4|2569.6|4177
1707879600000|2024-02-14 03:00:00|2570.6|2569.8|2578.9|2578.1|2580.6|2579.8|2570.4|2569.6|4740
1707883200000|2024-02-14 04:00:00|2578.4|2577.6|2583.4|2582.6|2583.9|2583.1|2574.4|2573.6|3879
1707886800000|2024-02-14 05:00:00|2582.9|2582.1|2586.4|2585.6|2591.4|2590.6|2581.9|2581.1|10857
1707890400000|2024-02-14 06:00:00|2585.9|2585.1|2589.1|2587.1|2592.1|2590.1|2583.4|2582.6|6813
1707894000000|2024-02-14 07:00:00|2589|2587|2590.1|2588.9|2592.3|2590.3|2587.3|2586.1|958
1707897600000|2024-02-14 08:00:00|2589.6|2588.4|2596.1|2594.9|2597.6|2596.4|2589.6|2588.4|2231
1707901200000|2024-02-14 09:00:00|2595.8|2594.6|2598.8|2597.6|2602.6|2601.4|2595.1|2593.9|2198
1707904800000|2024-02-14 10:00:00|2599.1|2597.9|2598.1|2596.9|2601.1|2599.9|2597.1|2595.9|947
1707908400000|2024-02-14 11:00:00|2598.3|2597.1|2599.6|2598.4|2600.1|2598.9|2595.1|2593.9|505
1707912000000|2024-02-14 12:00:00|2599.8|2598.6|2599.6|2598.4|2600.6|2599.4|2598.1|2596.9|549
1707915600000|2024-02-14 13:00:00|2599.3|2598.1|2597.1|2595.9|2600.1|2598.9|2596.6|2595.4|475
1707919200000|2024-02-14 14:00:00|2597.6|2596.4|2598.3|2597.1|2598.3|2597.1|2591.8|2590.6|1705
1707922800000|2024-02-14 15:00:00|2598.1|2596.9|2595.6|2594.4|2600.1|2598.9|2595.1|2593.9|1692
1707926400000|2024-02-14 16:00:00|2595.1|2593.9|2594.1|2592.9|2597.1|2595.9|2592.1|2590.9|1628
1707930000000|2024-02-14 17:00:00|2593.6|2592.4|2597.6|2596.4|2598.1|2596.9|2590.6|2589.4|674
1707933600000|2024-02-14 18:00:00|2598.1|2596.9|2597.3|2596.1|2600.1|2598.9|2594.1|2592.9|481
1707937200000|2024-02-14 19:00:00|2597.6|2596.4|2599.1|2597.9|2599.6|2598.4|2593.6|2592.4|478
1707940800000|2024-02-14 20:00:00|2599.6|2598.4|2607|2605|2607.5|2605.5|2598.6|2597.4|549
1707944400000|2024-02-14 21:00:00|2606.9|2604.9|2606.9|2604.9|2608.2|2606.2|2606.5|2604.5|6
1707948000000|2024-02-14 22:00:00|2607|2605|2607.2|2605.2|2607.3|2605.3|2606.7|2604.7|0
1707951600000|2024-02-14 23:00:00|2606.7|2604.7|2604.6|2603.4|2610.4|2608.4|2603.6|2602.4|1750
1707955200000|2024-02-15 00:00:00|2604.4|2603.6|2589.4|2588.6|2604.9|2604.1|2588.1|2587.3|9413
1707958800000|2024-02-15 01:00:00|2589.9|2589.1|2589.4|2588.6|2592.4|2591.6|2585.9|2585.1|4378
1707962400000|2024-02-15 02:00:00|2589.9|2589.1|2584.9|2584.1|2590.4|2589.6|2582.4|2581.6|2909
1707966000000|2024-02-15 03:00:00|2585.4|2584.6|2590.4|2589.6|2590.4|2589.6|2584.9|2584.1|3257
1707969600000|2024-02-15 04:00:00|2590.9|2590.1|2586.6|2585.8|2593.4|2592.6|2586.4|2585.6|3452
1707973200000|2024-02-15 05:00:00|2586.9|2586.1|2593.1|2592.3|2595.4|2594.6|2585.6|2584.8|7467
1707976800000|2024-02-15 06:00:00|2593.4|2592.6|2594.3|2592.3|2594.9|2593.1|2590.9|2589.7|3198
1707980400000|2024-02-15 07:00:00|2594.6|2592.6|2592.8|2591.6|2597.1|2595.9|2591.6|2590.4|886
1707984000000|2024-02-15 08:00:00|2592.6|2591.4|2599.1|2597.9|2600.1|2598.9|2592.1|2590.9|1088
1707987600000|2024-02-15 09:00:00|2598.6|2597.4|2597.6|2596.4|2600.1|2598.9|2596.8|2595.6|657
1707991200000|2024-02-15 10:00:00|2597.1|2595.9|2598.1|2596.9|2598.1|2596.9|2595.1|2593.9|332
1707994800000|2024-02-15 11:00:00|2598.3|2597.1|2598.6|2597.4|2599.1|2597.9|2596.6|2595.4|306
1707998400000|2024-02-15 12:00:00|2599.1|2597.9|2599.1|2597.9|2600.1|2598.9|2595.6|2594.4|642
1708002000000|2024-02-15 13:00:00|2599.6|2598.4|2598.6|2597.4|2601.6|2600.4|2596.6|2595.4|858
1708005600000|2024-02-15 14:00:00|2598.8|2597.6|2606.6|2605.4|2607.1|2605.9|2596.6|2595.4|1831
1708009200000|2024-02-15 15:00:00|2606.8|2605.6|2609.1|2607.9|2611.1|2609.9|2606.1|2604.9|2010
1708012800000|2024-02-15 16:00:00|2609.3|2608.1|2609.1|2607.9|2611.1|2609.9|2605.6|2604.4|1510
1708016400000|2024-02-15 17:00:00|2608.8|2607.6|2611.1|2609.9|2614.1|2612.9|2608.6|2607.4|1010
1708020000000|2024-02-15 18:00:00|2610.8|2609.6|2613.6|2612.4|2614.1|2612.9|2610.6|2609.4|640
1708023600000|2024-02-15 19:00:00|2613.8|2612.6|2616.6|2615.4|2617.6|2616.4|2613.1|2611.9|1468
1708027200000|2024-02-15 20:00:00|2616.1|2614.9|2616.5|2614.5|2616.9|2615.4|2612.6|2611.4|1064
1708030800000|2024-02-15 21:00:00|2616.6|2614.6|2618.5|2616.5|2620.2|2618.2|2616.4|2614.4|4
1708034400000|2024-02-15 22:00:00|2618.6|2616.6|2618.2|2616.2|2618.6|2616.6|2618|2616|0
1708038000000|2024-02-15 23:00:00|2618.3|2616.3|2619.1|2617.9|2628.8|2626.8|2615.1|2613.9|2117
1708041600000|2024-02-16 00:00:00|2618.9|2618.1|2627.9|2627.1|2630.4|2629.6|2617.9|2617.1|14237
1708045200000|2024-02-16 01:00:00|2627.4|2626.6|2614.4|2613.6|2630.4|2629.6|2613.9|2613.1|8574
1708048800000|2024-02-16 02:00:00|2613.9|2613.1|2631.9|2631.1|2631.9|2631.1|2613.9|2613.1|4322
1708052400000|2024-02-16 03:00:00|2631.6|2630.8|2638.9|2638.1|2639.9|2639.1|2629.4|2628.6|5332
1708056000000|2024-02-16 04:00:00|2639.4|2638.6|2628.9|2628.1|2640.9|2640.1|2627.4|2626.6|7126
1708059600000|2024-02-16 05:00:00|2628.4|2627.6|2626.9|2626.1|2633.4|2632.6|2624.4|2623.6|9796
1708063200000|2024-02-16 06:00:00|2625.4|2624.6|2633.3|2631.3|2634.1|2632.1|2623.6|2622.8|3646
1708066800000|2024-02-16 07:00:00|2633.2|2631.2|2628.1|2626.9|2634.6|2632.6|2625.6|2624.4|511
1708070400000|2024-02-16 08:00:00|2628.6|2627.4|2632.1|2630.9|2635.3|2634.1|2628.6|2627.4|938
1708074000000|2024-02-16 09:00:00|2632.6|2631.4|2633.6|2632.4|2636.1|2634.9|2631.8|2630.6|633
1708077600000|2024-02-16 10:00:00|2633.1|2631.9|2634.1|2632.9|2635.6|2634.4|2632.8|2631.6|444
1708081200000|2024-02-16 11:00:00|2633.8|2632.6|2632.6|2631.4|2634.1|2632.9|2631.1|2629.9|357
1708084800000|2024-02-16 12:00:00|2633.1|2631.9|2633.6|2632.4|2634.6|2633.4|2630.6|2629.4|344
1708088400000|2024-02-16 13:00:00|2633.8|2632.6|2626.1|2624.9|2634.3|2633.1|2623.6|2622.4|1379
1708092000000|2024-02-16 14:00:00|2626.3|2625.1|2620.3|2619.1|2627.6|2626.4|2618.3|2617.1|1319
1708095600000|2024-02-16 15:00:00|2619.8|2618.6|2623.6|2622.4|2625.1|2623.9|2618.6|2617.4|2096
1708099200000|2024-02-16 16:00:00|2623.3|2622.1|2629.6|2628.4|2630.1|2628.9|2623.1|2621.9|1398
1708102800000|2024-02-16 17:00:00|2629.3|2628.1|2629.1|2627.9|2631.6|2630.4|2626.1|2624.9|581
1708106400000|2024-02-16 18:00:00|2628.6|2627.4|2628.6|2627.4|2629.1|2627.9|2622.6|2621.4|647
1708110000000|2024-02-16 19:00:00|2629.1|2627.9|2624.1|2622.9|2631.1|2629.9|2621.6|2620.4|942
1708113600000|2024-02-16 20:00:00|2623.8|2622.6|2621.1|2619.1|2627.1|2625.9|2620.2|2618.2|563
1708117200000|2024-02-16 21:00:00|2620.9|2618.9|2617|2615|2621.4|2619.4|2616.6|2614.6|3
1708297200000|2024-02-18 23:00:00|2616.1|2614.1|2627.1|2625.9|2627.6|2626.4|2615.6|2613.6|812
1708300800000|2024-02-19 00:00:00|2626.9|2626.1|2634.4|2633.6|2636.9|2636.1|2623.9|2623.1|6221
1708304400000|2024-02-19 01:00:00|2634.6|2633.8|2627.9|2627.1|2634.9|2634.1|2624.9|2624.1|4114
1708308000000|2024-02-19 02:00:00|2627.4|2626.6|2629.9|2629.1|2630.9|2630.1|2624.4|2623.6|1889
1708311600000|2024-02-19 03:00:00|2630.4|2629.6|2630.9|2630.1|2633.4|2632.6|2629.9|2629.1|2627
1708315200000|2024-02-19 04:00:00|2631.4|2630.6|2637.4|2636.6|2638.4|2637.6|2630.9|2630.1|2199
1708318800000|2024-02-19 05:00:00|2636.9|2636.1|2641.9|2641.1|2641.9|2641.1|2635.4|2634.6|6819
1708322400000|2024-02-19 06:00:00|2641.4|2640.6|2644.3|2642.3|2646.9|2644.9|2640.4|2639.6|4964
1708326000000|2024-02-19 07:00:00|2644.2|2642.2|2642.1|2640.9|2645.6|2644.4|2641.6|2639.7|432
1708329600000|2024-02-19 08:00:00|2641.8|2640.6|2646.1|2644.9|2647.6|2646.4|2640.6|2639.4|947
1708333200000|2024-02-19 09:00:00|2645.8|2644.6|2646.6|2645.4|2647.1|2645.9|2644.6|2643.4|623
1708336800000|2024-02-19 10:00:00|2646.3|2645.1|2646.6|2645.4|2647.1|2645.9|2645.1|2643.9|300
1708340400000|2024-02-19 11:00:00|2646.3|2645.1|2646.1|2644.9|2647.1|2645.9|2645.6|2644.4|378
1708344000000|2024-02-19 12:00:00|2646.6|2645.4|2646.1|2644.9|2646.6|2645.4|2644.8|2643.6|319
1708347600000|2024-02-19 13:00:00|2645.6|2644.4|2643.6|2642.4|2645.6|2644.4|2642.6|2641.4|299
1708351200000|2024-02-19 14:00:00|2643.3|2642.1|2649.1|2647.9|2649.1|2647.9|2642.6|2641.4|597
1708354800000|2024-02-19 15:00:00|2649.6|2648.4|2649.1|2647.9|2652.6|2651.4|2649.1|2647.9|627
1708358400000|2024-02-19 16:00:00|2649.6|2648.4|2650.6|2649.4|2651.1|2649.9|2648.6|2647.4|593
1708362000000|2024-02-19 17:00:00|2651.1|2649.9|2651.1|2649.9|2652.1|2650.9|2650.1|2648.9|146
1708365600000|2024-02-19 18:00:00|2650.6|2649.4|2650.1|2648.9|2650.6|2649.4|2650.1|2648.9|25
1708369200000|2024-02-19 19:00:00|2649.8|2648.6|2649.6|2648.4|2649.8|2648.6|2649.6|2648.4|32
1708372800000|2024-02-19 20:00:00|2649.8|2648.6|2650|2648|2650|2648.6|2649.1|2647.9|49
1708376400000|2024-02-19 21:00:00|2649.9|2647.9|2649.9|2647.9|2649.9|2647.9|2649.9|2647.9|5
1708383600000|2024-02-19 23:00:00|2649.5|2647.5|2647.8|2646.6|2650.2|2648.9|2643.6|2642.4|908
1708387200000|2024-02-20 00:00:00|2647.6|2646.8|2642.9|2642.1|2650.4|2649.6|2636.4|2635.6|6761
1708390800000|2024-02-20 01:00:00|2642.6|2641.8|2634.8|2634|2646.4|2645.6|2633.8|2633|7489
1708394400000|2024-02-20 02:00:00|2634.3|2633.5|2632.8|2632|2636.3|2635.5|2631.3|2630.5|3322
1708398000000|2024-02-20 03:00:00|2633.3|2632.5|2631.3|2630.5|2634.3|2633.5|2625.3|2624.5|4184
1708401600000|2024-02-20 04:00:00|2630.8|2630|2629.3|2628.5|2633.8|2633|2628.8|2628|2729
1708405200000|2024-02-20 05:00:00|2629.8|2629|2635.3|2634.5|2637.8|2637|2628.8|2628|7070
1708408800000|2024-02-20 06:00:00|2634.8|2634|2638|2636|2640.8|2638.8|2634.3|2633.5|4339
1708412400000|2024-02-20 07:00:00|2638.2|2636.2|2639.5|2638.3|2639.8|2638.5|2636|2634.8|596
1708416000000|2024-02-20 08:00:00|2639|2637.8|2641|2639.8|2641.5|2640.3|2635|2633.8|770
1708419600000|2024-02-20 09:00:00|2640.7|2639.5|2641|2639.8|2642.5|2641.3|2638.5|2637.3|473
1708423200000|2024-02-20 10:00:00|2641.5|2640.3|2638.5|2637.3|2641.5|2640.3|2638.5|2637.3|380
1708426800000|2024-02-20 11:00:00|2638|2636.8|2639.5|2638.3|2639.5|2638.3|2636|2634.8|435
1708430400000|2024-02-20 12:00:00|2639.7|2638.5|2636|2634.8|2640|2638.8|2635.5|2634.3|384
1708434000000|2024-02-20 13:00:00|2636.5|2635.3|2634.5|2633.3|2637.2|2636|2633|2631.8|547
1708437600000|2024-02-20 14:00:00|2634.7|2633.5|2633|2631.8|2636|2634.8|2631|2629.8|1915
1708441200000|2024-02-20 15:00:00|2632.5|2631.3|2631|2629.8|2633|2631.8|2626|2624.8|2651
1708444800000|2024-02-20 16:00:00|2630.7|2629.5|2626|2624.8|2632|2630.8|2625|2623.8|1577
1708448400000|2024-02-20 17:00:00|2626.5|2625.3|2627.5|2626.3|2627.5|2626.3|2623|2621.8|549
1708452000000|2024-02-20 18:00:00|2627.2|2626|2629.7|2628.5|2629.7|2628.5|2624.7|2623.5|579
1708455600000|2024-02-20 19:00:00|2629.5|2628.3|2631.5|2630.3|2632|2630.8|2626.5|2625.3|343
1708459200000|2024-02-20 20:00:00|2632|2630.8|2633.9|2631.9|2634.1|2632.8|2629|2627.8|528
1708462800000|2024-02-20 21:00:00|2633.8|2631.8|2633.2|2631.2|2633.9|2631.9|2630.6|2628.6|15
1708466400000|2024-02-20 22:00:00|2633.4|2631.4|2633|2631|2633.4|2631.4|2632.4|2630.4|0
1708470000000|2024-02-20 23:00:00|2633.3|2631.3|2624.7|2623.5|2633.3|2631.3|2624.5|2623.3|1353
1708473600000|2024-02-21 00:00:00|2624.5|2623.7|2623.3|2622.5|2631.5|2630.7|2622.3|2621.5|8197
1708477200000|2024-02-21 01:00:00|2622.8|2622|2623.5|2622.7|2631.5|2630.7|2622.8|2622|4860
1708480800000|2024-02-21 02:00:00|2623.8|2623|2620.3|2619.5|2624.8|2624|2617.8|2617|3059
1708484400000|2024-02-21 03:00:00|2619.8|2619|2619.5|2618.7|2621.3|2620.5|2615.3|2614.5|3555
1708488000000|2024-02-21 04:00:00|2619.8|2619|2625.8|2625|2628.5|2627.7|2619.5|2618.7|3684
1708491600000|2024-02-21 05:00:00|2626.3|2625.5|2627.8|2627|2628.8|2628|2624|2623.2|6929
1708495200000|2024-02-21 06:00:00|2628.3|2627.5|2633.7|2631.7|2633.7|2632|2628.3|2627.5|3716
1708498800000|2024-02-21 07:00:00|2633.6|2631.6|2634.2|2633|2635|2633.8|2631|2629.8|723
1708502400000|2024-02-21 08:00:00|2634.5|2633.3|2632|2630.8|2635|2633.8|2632|2630.8|1005
1708506000000|2024-02-21 09:00:00|2632.5|2631.3|2631.5|2630.3|2634|2632.8|2631|2629.8|452
1708509600000|2024-02-21 10:00:00|2631.7|2630.5|2636|2634.8|2637|2635.8|2631|2629.8|496
1708513200000|2024-02-21 11:00:00|2636.2|2635|2637.5|2636.3|2639|2637.8|2635.5|2634.3|315
1708516800000|2024-02-21 12:00:00|2636|2634.8|2632|2630.8|2636|2634.8|2630.5|2629.3|828
1708520400000|2024-02-21 13:00:00|2632.2|2631|2629.5|2628.3|2634|2632.8|2629.5|2628.3|557
1708524000000|2024-02-21 14:00:00|2629|2627.8|2635|2633.8|2635.5|2634.3|2627.7|2626.5|1363
1708527600000|2024-02-21 15:00:00|2635.2|2634|2634.5|2633.3|2637.7|2636.5|2634|2632.8|799
1708531200000|2024-02-21 16:00:00|2634|2632.8|2637|2635.8|2638.5|2637.3|2634|2632.8|533
1708534800000|2024-02-21 17:00:00|2637.2|2636|2634|2632.8|2637.5|2636.3|2631|2629.8|591
1708538400000|2024-02-21 18:00:00|2633.5|2632.3|2632.7|2631.5|2634|2632.8|2629.5|2628.3|612
1708542000000|2024-02-21 19:00:00|2632.2|2631|2630|2628.8|2633.7|2632.5|2627|2625.8|543
1708545600000|2024-02-21 20:00:00|2629.5|2628.3|2637.8|2635.8|2637.9|2635.9|2625.5|2624.3|817
1708549200000|2024-02-21 21:00:00|2637.6|2635.6|2656.7|2654.7|2656.9|2654.9|2632.8|2630.8|32
1708552800000|2024-02-21 22:00:00|2656.6|2654.6|2653.8|2651.8|2657.8|2655.8|2652.7|2650.7|0
1708556400000|2024-02-21 23:00:00|2652.5|2650.5|2647.2|2646|2658.2|2656.2|2645.5|2644.3|1805
1708560000000|2024-02-22 00:00:00|2647|2645.8|2653.8|2653|2657.8|2657|2644.5|2643.7|10087
1708563600000|2024-02-22 01:00:00|2654|2653.2|2652.8|2652|2659.3|2658.5|2651.8|2651|6076
1708567200000|2024-02-22 02:00:00|2653.3|2652.5|2663.3|2662.5|2663.8|2663|2652.8|2652|3059
1708570800000|2024-02-22 03:00:00|2663.8|2663|2658.3|2657.5|2663.8|2663|2656.8|2656|3960
1708574400000|2024-02-22 04:00:00|2657.8|2657|2652.3|2651.5|2657.8|2657|2649.3|2648.5|3852
1708578000000|2024-02-22 05:00:00|2651.8|2651|2663.8|2663|2664.8|2664|2651.3|2650.5|10383
1708581600000|2024-02-22 06:00:00|2663.3|2662.5|2662.9|2660.9|2664.8|2664|2660.3|2658.3|3251
1708585200000|2024-02-22 07:00:00|2663.1|2661.1|2660.5|2659.3|2663.6|2661.6|2659|2657.8|969
1708588800000|2024-02-22 08:00:00|2661|2659.8|2665.5|2664.3|2665.7|2664.5|2660.5|2659.3|1261
1708592400000|2024-02-22 09:00:00|2665|2663.8|2673|2671.8|2676.5|2675.3|2664.5|2663.3|2311
1708596000000|2024-02-22 10:00:00|2672.5|2671.3|2674|2672.8|2674.5|2673.3|2671.5|2670.3|687
1708599600000|2024-02-22 11:00:00|2673.5|2672.3|2675|2673.8|2676.5|2675.3|2672|2670.8|690
1708603200000|2024-02-22 12:00:00|2675.5|2674.3|2673.5|2672.3|2676|2674.8|2673.5|2672.3|568
1708606800000|2024-02-22 13:00:00|2673.7|2672.5|2675.5|2674.3|2676.5|2675.3|2672.5|2671.3|943
1708610400000|2024-02-22 14:00:00|2675.2|2674|2673|2671.8|2676.5|2675.3|2671|2669.8|1932
1708614000000|2024-02-22 15:00:00|2673.5|2672.3|2667|2665.8|2673.5|2672.3|2666|2664.8|2041
1708617600000|2024-02-22 16:00:00|2667.5|2666.3|2671|2669.8|2671.5|2670.3|2666.5|2665.3|1137
1708621200000|2024-02-22 17:00:00|2670.5|2669.3|2673|2671.8|2673|2671.8|2670|2668.8|414
1708624800000|2024-02-22 18:00:00|2672.7|2671.5|2671.2|2670|2673|2671.8|2670.5|2669.3|608
1708628400000|2024-02-22 19:00:00|2671|2669.8|2672.5|2671.3|2676.5|2675.3|2671|2669.8|904
1708632000000|2024-02-22 20:00:00|2672.2|2671|2675.4|2673.4|2677|2675.8|2672|2670.8|595
1708635600000|2024-02-22 21:00:00|2675.2|2673.2|2673.4|2671.4|2675.2|2673.2|2672.9|2670.9|2
1708639200000|2024-02-22 22:00:00|2673.5|2671.5|2673.7|2671.7|2673.9|2671.9|2673.4|2671.4|0
1708642800000|2024-02-22 23:00:00|2674.3|2672.3|2675|2673.8|2679.7|2677.8|2673.9|2671.9|259
1708646400000|2024-02-23 00:00:00|2674.8|2674|2663.5|2662.7|2674.8|2674|2659.8|2659|1342
1708650000000|2024-02-23 01:00:00|2663.3|2662.5|2664.8|2664|2667.3|2666.5|2660.3|2659.5|703
1708653600000|2024-02-23 02:00:00|2664.5|2663.7|2669.3|2668.5|2669.3|2668.5|2664.3|2663.5|379
1708657200000|2024-02-23 03:00:00|2669.8|2669|2670.8|2670|2672.3|2671.5|2668.3|2667.5|262
1708660800000|2024-02-23 04:00:00|2670.3|2669.5|2672.3|2671.5|2672.3|2671.5|2670.3|2669.5|57
1708664400000|2024-02-23 05:00:00|2672.5|2671.7|2676.3|2675.5|2676.3|2675.5|2669.8|2669|521
1708668000000|2024-02-23 06:00:00|2675.8|2675|2673.2|2671.2|2676.3|2675.5|2672.4|2670.4|222
1708671600000|2024-02-23 07:00:00|2673|2671|2671.5|2670.3|2673.5|2672.3|2671|2669.8|287
1708675200000|2024-02-23 08:00:00|2671|2669.8|2670.5|2669.3|2672|2670.8|2668.5|2667.3|215
1708678800000|2024-02-23 09:00:00|2670.2|2669|2669.5|2668.3|2670.5|2669.3|2668|2666.8|133
1708682400000|2024-02-23 10:00:00|2669.2|2668|2674|2672.8|2674.5|2673.3|2668.5|2667.3|161
1708686000000|2024-02-23 11:00:00|2674.5|2673.3|2676.5|2675.3|2676.5|2675.3|2674|2672.8|197
1708689600000|2024-02-23 12:00:00|2676.7|2675.5|2673|2671.8|2678|2676.8|2672.5|2671.3|353
1708693200000|2024-02-23 13:00:00|2673.2|2672|2675.2|2674|2677|2675.8|2673|2671.8|378
1708696800000|2024-02-23 14:00:00|2675|2673.8|2681|2679.8|2681|2679.8|2674.5|2673.3|891
1708700400000|2024-02-23 15:00:00|2680.5|2679.3|2683.5|2682.3|2685.5|2684.3|2679.5|2678.3|1058
1708704000000|2024-02-23 16:00:00|2683.7|2682.5|2683|2681.8|2684|2682.8|2678.5|2677.3|935
1708707600000|2024-02-23 17:00:00|2683.5|2682.3|2682.5|2681.3|2685|2683.8|2679.5|2678.3|644
1708711200000|2024-02-23 18:00:00|2682.2|2681|2681.5|2680.3|2683.5|2682.3|2681.5|2680.3|317
1708714800000|2024-02-23 19:00:00|2681|2679.8|2682|2680.8|2682|2680.8|2677.5|2676.3|354
1708718400000|2024-02-23 20:00:00|2681.7|2680.5|2680.9|2678.9|2682.5|2681.3|2677.5|2676.3|1199
1708722000000|2024-02-23 21:00:00|2680.8|2678.8|2677.6|2675.6|2680.8|2678.8|2677.5|2675.5|6
1708902000000|2024-02-25 23:00:00|2670.1|2668.1|2677|2675.8|2683.2|2682|2670.1|2668.1|2237
1708905600000|2024-02-26 00:00:00|2676.8|2676|2671.8|2671|2682.5|2681.7|2666.3|2665.5|7117
1708909200000|2024-02-26 01:00:00|2680.8|2680|2683.8|2683|2687.8|2687|2678.3|2677.5|5754
1708912800000|2024-02-26 02:00:00|2684|2683.2|2681.8|2681|2686.3|2685.5|2681.8|2681|2018
1708916400000|2024-02-26 03:00:00|2681.3|2680.5|2682.8|2682|2683.8|2683|2679.8|2679|2707
1708920000000|2024-02-26 04:00:00|2682.3|2681.5|2676.8|2676|2682.3|2681.5|2675.3|2674.5|2916
1708923600000|2024-02-26 05:00:00|2676.3|2675.5|2675.3|2674.5|2678.8|2678|2673.8|2673|5610
1708927200000|2024-02-26 06:00:00|2674.8|2674|2676.8|2674.8|2679.3|2677.5|2674.3|2673.2|3633
1708930800000|2024-02-26 07:00:00|2676.7|2674.7|2677|2675.8|2680|2678.8|2676.5|2674.5|450
1708934400000|2024-02-26 08:00:00|2677.5|2676.3|2681.5|2680.3|2681.5|2680.3|2676.5|2675.3|1090
1708938000000|2024-02-26 09:00:00|2681.7|2680.5|2683|2681.8|2683.7|2682.5|2681.5|2680.3|630
1708941600000|2024-02-26 10:00:00|2682.5|2681.3|2689.5|2688.3|2690|2688.8|2682.5|2681.3|1171
1708945200000|2024-02-26 11:00:00|2689.7|2688.5|2690|2688.8|2690|2688.8|2687|2685.8|548
1708948800000|2024-02-26 12:00:00|2689.5|2688.3|2686|2684.8|2689.5|2688.3|2684.5|2683.3|264
1708952400000|2024-02-26 13:00:00|2685.5|2684.3|2688|2686.8|2688.5|2687.3|2684.5|2683.3|436
1708956000000|2024-02-26 14:00:00|2688.5|2687.3|2689|2687.8|2690|2688.8|2684.5|2683.3|1682
1708959600000|2024-02-26 15:00:00|2688.7|2687.5|2685|2683.8|2690.5|2689.3|2684.5|2683.3|1168
1708963200000|2024-02-26 16:00:00|2685.5|2684.3|2686.5|2685.3|2688.5|2687.3|2684|2682.8|1040
1708966800000|2024-02-26 17:00:00|2686|2684.8|2686.5|2685.3|2689|2687.8|2684|2682.8|581
1708970400000|2024-02-26 18:00:00|2686.2|2685|2681|2679.8|2687|2685.8|2678.5|2677.3|721
1708974000000|2024-02-26 19:00:00|2681.2|2680|2680.5|2679.3|2684.5|2683.3|2680.5|2679.3|374
1708977600000|2024-02-26 20:00:00|2681|2679.8|2681.4|2679.4|2684.5|2683.3|2680|2678.7|744
1708981200000|2024-02-26 21:00:00|2681.2|2679.2|2678.9|2676.9|2681.4|2679.4|2678.8|2676.8|8
1708984800000|2024-02-26 22:00:00|2679|2677|2678.9|2676.9|2679.6|2677.6|2678.8|2676.8|0
1708988400000|2024-02-26 23:00:00|2679.1|2677.1|2676.5|2675.3|2684.5|2683.3|2675.7|2674.5|1062
1708992000000|2024-02-27 00:00:00|2676.3|2675.5|2685.5|2684.7|2685.8|2685|2675.3|2674.5|8531
1708995600000|2024-02-27 01:00:00|2685.8|2685|2689.8|2689|2689.8|2689|2684.8|2684|5890
1708999200000|2024-02-27 02:00:00|2690|2689.2|2682.3|2681.5|2693.8|2693|2680.3|2679.5|4338
1709002800000|2024-02-27 03:00:00|2681.8|2681|2681.3|2680.5|2685.8|2685|2680.3|2679.5|4068
1709006400000|2024-02-27 04:00:00|2681.5|2680.7|2677.3|2676.5|2682.8|2682|2675.8|2675|4792
1709010000000|2024-02-27 05:00:00|2676.8|2676|2679.3|2678.5|2680.3|2679.5|2673.3|2672.5|8480
1709013600000|2024-02-27 06:00:00|2678.6|2677.8|2680.8|2678.8|2682.3|2680.6|2678.6|2677.8|3703
1709017200000|2024-02-27 07:00:00|2680.9|2678.9|2681.3|2680.1|2683.8|2682.6|2680.6|2678.6|592
1709020800000|2024-02-27 08:00:00|2681.8|2680.6|2678.3|2677.1|2682.3|2681.1|2677.8|2676.6|980
1709024400000|2024-02-27 09:00:00|2677.8|2676.6|2681.1|2679.9|2684.3|2683.1|2677.1|2675.9|1153
1709028000000|2024-02-27 10:00:00|2680.8|2679.6|2683.3|2682.1|2683.3|2682.1|2679.8|2678.6|563
1709031600000|2024-02-27 11:00:00|2682.8|2681.6|2685.3|2684.1|2685.3|2684.1|2682.3|2681.1|354
1709035200000|2024-02-27 12:00:00|2685.6|2684.4|2686.8|2685.6|2687.8|2686.6|2685.1|2683.9|457
1709038800000|2024-02-27 13:00:00|2686.6|2685.4|2682.3|2681.1|2686.6|2685.4|2680.3|2679.1|631
1709042400000|2024-02-27 14:00:00|2681.8|2680.6|2681.6|2680.4|2681.8|2680.6|2678.3|2677.1|963
1709046000000|2024-02-27 15:00:00|2681.8|2680.6|2685.8|2684.6|2685.8|2684.6|2680.6|2679.4|919
1709049600000|2024-02-27 16:00:00|2685.6|2684.4|2683.1|2681.9|2685.8|2684.6|2682.3|2681.1|697
1709053200000|2024-02-27 17:00:00|2683.3|2682.1|2681.1|2679.9|2683.8|2682.6|2679.8|2678.6|492
1709056800000|2024-02-27 18:00:00|2680.8|2679.6|2683.3|2682.1|2683.3|2682.1|2679.8|2678.6|284
1709060400000|2024-02-27 19:00:00|2683.6|2682.4|2683.8|2682.6|2684.6|2683.4|2681.8|2680.6|346
1709064000000|2024-02-27 20:00:00|2683.6|2682.4|2684.3|2682.3|2685.2|2683.2|2682.3|2681.1|400
1709067600000|2024-02-27 21:00:00|2684.1|2682.1|2686.4|2684.4|2687.1|2685.1|2683.6|2681.6|14
1709071200000|2024-02-27 22:00:00|2686.5|2684.5|2686.3|2684.3|2686.5|2684.5|2686.1|2684.1|0
1709074800000|2024-02-27 23:00:00|2686.6|2684.6|2679.8|2678.6|2687.6|2685.6|2678.8|2677.6|777
1709078400000|2024-02-28 00:00:00|2679.6|2678.8|2677.6|2676.8|2684.1|2683.3|2677.1|2676.3|5805
1709082000000|2024-02-28 01:00:00|2678.1|2677.3|2669.6|2668.8|2678.1|2677.3|2667.6|2666.8|4484
1709085600000|2024-02-28 02:00:00|2670.1|2669.3|2674.1|2673.3|2674.9|2674.1|2669.6|2668.8|2429
1709089200000|2024-02-28 03:00:00|2674.6|2673.8|2681.1|2680.3|2682.6|2681.8|2672.1|2671.3|2929
1709092800000|2024-02-28 04:00:00|2680.6|2679.8|2678.6|2677.8|2681.6|2680.8|2676.6|2675.8|3264
1709096400000|2024-02-28 05:00:00|2678.4|2677.6|2674.6|2673.8|2681.9|2681.1|2673.6|2672.8|8821
1709100000000|2024-02-28 06:00:00|2675.1|2674.3|2673.9|2671.9|2677.1|2676.3|2671.1|2670.3|4873
1709103600000|2024-02-28 07:00:00|2674.3|2672.3|2671.3|2670.1|2674.7|2672.7|2670.8|2669.6|719
1709107200000|2024-02-28 08:00:00|2671.1|2669.9|2665.8|2664.6|2671.8|2670.6|2664.8|2663.6|1287
1709110800000|2024-02-28 09:00:00|2666.1|2664.9|2663.3|2662.1|2667.8|2666.6|2661.8|2660.6|819
1709114400000|2024-02-28 10:00:00|2663.1|2661.9|2665.8|2664.6|2666.3|2665.1|2662.3|2661.1|526
1709118000000|2024-02-28 11:00:00|2665.3|2664.1|2666.8|2665.6|2667.8|2666.6|2664.3|2663.1|491
1709121600000|2024-02-28 12:00:00|2667.1|2665.9|2665.3|2664.1|2667.3|2666.1|2664.3|2663.1|660
1709125200000|2024-02-28 13:00:00|2664.8|2663.6|2667.8|2666.6|2668.1|2666.9|2664.8|2663.6|614
1709128800000|2024-02-28 14:00:00|2668.1|2666.9|2673.3|2672.1|2673.8|2672.6|2667.3|2666.1|1000
1709132400000|2024-02-28 15:00:00|2673.1|2671.9|2676.8|2675.6|2676.8|2675.6|2672.3|2671.1|1351
1709136000000|2024-02-28 16:00:00|2677.1|2675.9|2675.8|2674.6|2678.3|2677.1|2674.3|2673.1|980
1709139600000|2024-02-28 17:00:00|2675.6|2674.4|2674.1|2672.9|2675.8|2674.6|2671.8|2670.6|299
1709143200000|2024-02-28 18:00:00|2673.8|2672.6|2674.8|2673.6|2676.3|2675.1|2672.3|2671.1|474
1709146800000|2024-02-28 19:00:00|2674.6|2673.4|2671.8|2670.6|2674.8|2673.6|2668.8|2667.6|444
1709150400000|2024-02-28 20:00:00|2672.3|2671.1|2672|2670|2673.3|2672.1|2670.3|2669.1|351
1709154000000|2024-02-28 21:00:00|2671.9|2669.9|2669.5|2667.5|2672|2670|2668.1|2666.1|8
1709157600000|2024-02-28 22:00:00|2669.4|2667.4|2669.6|2667.6|2669.7|2667.7|2668.9|2666.9|0
1709161200000|2024-02-28 23:00:00|2670.2|2668.2|2669.3|2668.1|2672.2|2670.2|2666.1|2664.9|1007
1709164800000|2024-02-29 00:00:00|2669.1|2668.3|2669.1|2668.3|2671.6|2670.8|2659.6|2658.8|10208
1709168400000|2024-02-29 01:00:00|2668.9|2668.1|2661.6|2660.8|2672.1|2671.3|2659.6|2658.8|5824
1709172000000|2024-02-29 02:00:00|2662.1|2661.3|2658.6|2657.8|2663.6|2662.8|2653.6|2652.8|4161
1709175600000|2024-02-29 03:00:00|2658.4|2657.6|2669.1|2668.3|2669.1|2668.3|2654.1|2653.3|4683
1709179200000|2024-02-29 04:00:00|2668.6|2667.8|2678.1|2677.3|2678.9|2678.1|2668.1|2667.3|5330
1709182800000|2024-02-29 05:00:00|2677.9|2677.1|2676.1|2675.3|2682.1|2681.3|2674.6|2673.8|12092
1709186400000|2024-02-29 06:00:00|2676.6|2675.8|2681.2|2679.2|2682.4|2680.4|2674.1|2673.3|8779
1709190000000|2024-02-29 07:00:00|2681.1|2679.1|2675.8|2674.6|2681.2|2679.2|2675.3|2674.1|1060
1709193600000|2024-02-29 08:00:00|2676.3|2675.1|2672.8|2671.6|2676.3|2675.1|2672.3|2671.1|1144
1709197200000|2024-02-29 09:00:00|2672.3|2671.1|2670.8|2669.6|2672.8|2671.6|2669.8|2668.6|1078
1709200800000|2024-02-29 10:00:00|2670.6|2669.4|2670.3|2669.1|2671.3|2670.1|2669.3|2668.1|683
1709204400000|2024-02-29 11:00:00|2669.8|2668.6|2670.8|2669.6|2672.6|2671.4|2669.8|2668.6|639
1709208000000|2024-02-29 12:00:00|2671.3|2670.1|2668.3|2667.1|2671.3|2670.1|2666.6|2665.4|1273
1709211600000|2024-02-29 13:00:00|2668.8|2667.6|2675.3|2674.1|2678.1|2676.9|2666.3|2665.1|1607
1709215200000|2024-02-29 14:00:00|2675.6|2674.4|2673.8|2672.6|2679.3|2678.1|2671.8|2670.6|2058
1709218800000|2024-02-29 15:00:00|2673.3|2672.1|2668.8|2667.6|2673.3|2672.1|2665.3|2664.1|1636
1709222400000|2024-02-29 16:00:00|2669.1|2667.9|2664.3|2663.1|2671.8|2670.6|2659.1|2657.9|2450
1709226000000|2024-02-29 17:00:00|2663.8|2662.6|2666.3|2665.1|2666.3|2665.1|2662.8|2661.6|1001
1709229600000|2024-02-29 18:00:00|2666.8|2665.6|2668.8|2667.6|2668.8|2667.6|2665.3|2664.1|573
1709233200000|2024-02-29 19:00:00|2669.3|2668.1|2668.3|2667.1|2670.8|2669.6|2666.3|2665.1|547
1709236800000|2024-02-29 20:00:00|2668.6|2667.4|2672.5|2670.5|2676.3|2674.3|2668.3|2667.1|868
1709240400000|2024-02-29 21:00:00|2672.4|2670.4|2675|2673|2675.1|2673.1|2671.4|2669.4|31
1709244000000|2024-02-29 22:00:00|2675.1|2673.1|2675.6|2673.6|2675.6|2673.6|2674.9|2672.9|0
1709247600000|2024-02-29 23:00:00|2675.4|2673.4|2677.6|2676.4|2678.8|2677.6|2674.2|2672.2|1246
1709251200000|2024-03-01 00:00:00|2677.4|2676.6|2698.1|2697.3|2699.1|2698.3|2676.6|2675.8|10538
1709254800000|2024-03-01 01:00:00|2698.6|2697.8|2706.6|2705.8|2707.1|2706.3|2697.1|2696.3|7257
1709258400000|2024-03-01 02:00:00|2706.1|2705.3|2706.1|2705.3|2709.1|2708.3|2702.6|2701.8|4121
1709262000000|2024-03-01 03:00:00|2705.6|2704.8|2706.6|2705.8|2709.6|2708.8|2703.6|2702.8|4171
1709265600000|2024-03-01 04:00:00|2706.9|2706.1|2710.6|2709.8|2710.6|2709.8|2706.1|2705.3|4187
1709269200000|2024-03-01 05:00:00|2710.1|2709.3|2711.1|2710.3|2713.6|2712.8|2707.6|2706.8|9726
1709272800000|2024-03-01 06:00:00|2710.6|2709.8|2712.2|2710.2|2715|2713|2709.1|2708.3|4096
1709276400000|2024-03-01 07:00:00|2712.1|2710.1|2718.3|2717.1|2718.3|2717.1|2711.3|2709.3|1066
1709280000000|2024-03-01 08:00:00|2717.8|2716.6|2719.1|2717.9|2719.3|2718.1|2715.8|2714.6|2048
1709283600000|2024-03-01 09:00:00|2718.8|2717.6|2718.8|2717.6|2720.8|2719.6|2717.6|2716.4|1525
1709287200000|2024-03-01 10:00:00|2718.6|2717.4|2710.3|2709.1|2718.8|2717.6|2709.1|2707.9|2026
1709290800000|2024-03-01 11:00:00|2710.6|2709.4|2713.8|2712.6|2714.8|2713.6|2710.6|2709.4|493
1709294400000|2024-03-01 12:00:00|2713.3|2712.1|2716.8|2715.6|2717.3|2716.1|2712.3|2711.1|558
1709298000000|2024-03-01 13:00:00|2716.3|2715.1|2714.8|2713.6|2718.1|2716.9|2713.8|2712.6|704
1709301600000|2024-03-01 14:00:00|2714.3|2713.1|2710.1|2708.9|2714.8|2713.6|2709.3|2708.1|1982
1709305200000|2024-03-01 15:00:00|2711.1|2709.9|2711.8|2710.6|2715.3|2714.1|2706.8|2705.6|2637
1709308800000|2024-03-01 16:00:00|2712.3|2711.1|2716.1|2714.9|2716.8|2715.6|2711.3|2710.1|1612
1709312400000|2024-03-01 17:00:00|2716.3|2715.1|2715.3|2714.1|2717.1|2715.9|2714.3|2713.1|510
1709316000000|2024-03-01 18:00:00|2715.8|2714.6|2717.8|2716.6|2718.3|2717.1|2715.3|2714.1|779
1709319600000|2024-03-01 19:00:00|2717.6|2716.4|2717.8|2716.6|2718.8|2717.6|2716.3|2715.1|537
1709323200000|2024-03-01 20:00:00|2717.6|2716.4|2716.4|2714.4|2718.6|2717.4|2715.2|2713.2|890
1709326800000|2024-03-01 21:00:00|2716.2|2714.2|2714.5|2712.5|2716.2|2714.2|2714.2|2712.2|8
1709506800000|2024-03-03 23:00:00|2719.6|2717.6|2722.3|2721.1|2726.6|2724.6|2718.3|2717|1280
1709510400000|2024-03-04 00:00:00|2722.1|2721.3|2718.1|2717.3|2727.6|2726.8|2708.1|2707.3|13835
1709514000000|2024-03-04 01:00:00|2717.6|2716.8|2715.6|2714.8|2722.4|2721.6|2714.1|2713.3|4735
1709517600000|2024-03-04 02:00:00|2715.1|2714.3|2710.6|2709.8|2716.4|2715.6|2710.1|2709.3|3416
1709521200000|2024-03-04 03:00:00|2711.1|2710.3|2712.1|2711.3|2712.1|2711.3|2705.6|2704.8|4545
1709524800000|2024-03-04 04:00:00|2711.6|2710.8|2709.6|2708.8|2712.6|2711.8|2705.6|2704.8|4347
1709528400000|2024-03-04 05:00:00|2709.1|2708.3|2709.1|2708.3|2710.6|2709.8|2703.6|2702.8|8557
1709532000000|2024-03-04 06:00:00|2708.1|2707.3|2711.2|2709.2|2711.7|2709.7|2705.1|2704.3|6458
1709535600000|2024-03-04 07:00:00|2711.1|2709.1|2711.3|2710.1|2712|2710.6|2708.3|2707.1|955
1709539200000|2024-03-04 08:00:00|2711.8|2710.6|2711.8|2710.6|2713.8|2712.6|2709.8|2708.6|569
1709542800000|2024-03-04 09:00:00|2712.3|2711.1|2711.8|2710.6|2713.3|2712.1|2710.8|2709.6|418
1709546400000|2024-03-04 10:00:00|2712.3|2711.1|2715.3|2714.1|2716.3|2715.1|2712.1|2710.9|294
1709550000000|2024-03-04 11:00:00|2714.8|2713.6|2712.8|2711.6|2714.8|2713.6|2711.1|2709.9|519
1709553600000|2024-03-04 12:00:00|2712.6|2711.4|2712.8|2711.6|2712.8|2711.6|2711.3|2710.1|266
1709557200000|2024-03-04 13:00:00|2712.6|2711.4|2707.3|2706.1|2714.8|2713.6|2706.8|2705.6|976
1709560800000|2024-03-04 14:00:00|2707.1|2705.9|2702.8|2701.6|2708.3|2707.1|2702.8|2701.6|1446
1709564400000|2024-03-04 15:00:00|2702.6|2701.4|2701.8|2700.6|2704.8|2703.6|2699.8|2698.6|1739
1709568000000|2024-03-04 16:00:00|2702.3|2701.1|2707.8|2706.6|2708.8|2707.6|2701.8|2700.6|1720
1709571600000|2024-03-04 17:00:00|2707.3|2706.1|2708.3|2707.1|2710.3|2709.1|2705.8|2704.6|960
1709575200000|2024-03-04 18:00:00|2708.8|2707.6|2707.8|2706.6|2709.3|2708.1|2704.8|2703.6|598
1709578800000|2024-03-04 19:00:00|2707.6|2706.4|2710.8|2709.6|2711.8|2710.6|2707.3|2706.1|358
1709582400000|2024-03-04 20:00:00|2711.3|2710.1|2704.1|2702.1|2712.8|2711.6|2703.7|2701.7|703
1709586000000|2024-03-04 21:00:00|2704|2702|2702.1|2700.1|2704.2|2702.2|2701.3|2699.3|8
1709589600000|2024-03-04 22:00:00|2702|2700|2701.6|2699.6|2702.1|2700.1|2701.6|2699.6|0
1709593200000|2024-03-04 23:00:00|2701.8|2699.8|2698.8|2697.6|2704.3|2703.1|2698.8|2697.4|1264
1709596800000|2024-03-05 00:00:00|2698.6|2697.8|2703.1|2702.3|2703.6|2702.8|2695.6|2694.8|7287
1709600400000|2024-03-05 01:00:00|2702.6|2701.8|2708.6|2707.8|2710.1|2709.3|2701.6|2700.8|5913
1709604000000|2024-03-05 02:00:00|2709.1|2708.3|2712.1|2711.3|2713.6|2712.8|2707.1|2706.3|2706
1709607600000|2024-03-05 03:00:00|2712.6|2711.8|2719.1|2718.3|2722.1|2721.3|2712.1|2711.3|4491
1709611200000|2024-03-05 04:00:00|2718.9|2718.1|2724.1|2723.3|2725.1|2724.3|2718.6|2717.8|4237
1709614800000|2024-03-05 05:00:00|2724.6|2723.8|2722.1|2721.3|2726.1|2725.3|2719.1|2718.3|7472
1709618400000|2024-03-05 06:00:00|2723.1|2722.3|2722.9|2720.9|2726.2|2725.3|2721.9|2719.9|4397
1709622000000|2024-03-05 07:00:00|2722.8|2720.8|2724.3|2723.1|2725.6|2724.4|2722.1|2720.1|555
1709625600000|2024-03-05 08:00:00|2724.6|2723.4|2722.3|2721.1|2725.6|2724.4|2721.8|2720.6|649
1709629200000|2024-03-05 09:00:00|2722.8|2721.6|2725.3|2724.1|2725.3|2724.1|2721.8|2720.6|438
1709632800000|2024-03-05 10:00:00|2725.1|2723.9|2727.3|2726.1|2727.8|2726.6|2724.1|2722.9|415
1709636400000|2024-03-05 11:00:00|2727.6|2726.4|2727.8|2726.6|2729.3|2728.1|2727.3|2726.1|309
1709640000000|2024-03-05 12:00:00|2728.3|2727.1|2724.3|2723.1|2729.8|2728.6|2724.3|2723.1|530
1709643600000|2024-03-05 13:00:00|2724.8|2723.6|2722.3|2721.1|2726.3|2725.1|2721.3|2720.1|540
1709647200000|2024-03-05 14:00:00|2722.1|2720.9|2723.8|2722.6|2724.3|2723.1|2720.3|2719.1|798
1709650800000|2024-03-05 15:00:00|2723.6|2722.4|2719.3|2718.1|2726.3|2725.1|2717.6|2716.4|1139
1709654400000|2024-03-05 16:00:00|2719.1|2717.9|2718.8|2717.6|2720.8|2719.6|2717.1|2715.9|1096
1709658000000|2024-03-05 17:00:00|2719.3|2718.1|2719.8|2718.6|2721.3|2720.1|2717.3|2716.1|658
1709661600000|2024-03-05 18:00:00|2719.6|2718.4|2714.8|2713.6|2719.6|2718.4|2714.8|2713.6|486
1709665200000|2024-03-05 19:00:00|2714.3|2713.1|2711.1|2709.9|2717.8|2716.6|2709.3|2708.1|586
1709668800000|2024-03-05 20:00:00|2710.8|2709.6|2713.1|2711.1|2714.1|2712.1|2705.3|2704.1|649
1709672400000|2024-03-05 21:00:00|2713.2|2711.2|2717|2715|2717.6|2715.6|2712.8|2710.8|16
1709676000000|2024-03-05 22:00:00|2716.9|2714.9|2717.3|2715.3|2717.4|2715.4|2716.9|2714.9|0
1709679600000|2024-03-05 23:00:00|2717.1|2715.1|2710.3|2709.1|2717.1|2715.1|2709.1|2707.9|1079
1709683200000|2024-03-06 00:00:00|2710.1|2709.3|2724.9|2724.1|2726.6|2725.8|2704.4|2703.6|4388
1709686800000|2024-03-06 01:00:00|2724.6|2723.8|2726.1|2725.3|2728.6|2727.8|2722.6|2721.8|2343
1709690400000|2024-03-06 02:00:00|2725.9|2725.1|2725.6|2724.8|2727.6|2726.8|2723.9|2723.1|989
1709694000000|2024-03-06 03:00:00|2725.9|2725.1|2729.1|2728.3|2730.6|2729.8|2725.6|2724.8|2042
1709697600000|2024-03-06 04:00:00|2729.6|2728.8|2730.6|2729.8|2731.1|2730.3|2727.6|2726.8|2863
1709701200000|2024-03-06 05:00:00|2730.1|2729.3|2733.1|2732.3|2735.1|2734.3|2728.1|2727.3|6562
1709704800000|2024-03-06 06:00:00|2732.6|2731.8|2733.1|2731.1|2735.1|2733.3|2730.1|2729|3030
1709708400000|2024-03-06 07:00:00|2733|2731|2729.8|2728.6|2733.1|2731.1|2725.3|2723.7|721
1709712000000|2024-03-06 08:00:00|2730.1|2728.9|2736.8|2735.6|2736.8|2735.6|2729.3|2728.1|905
1709715600000|2024-03-06 09:00:00|2737.1|2735.9|2738.1|2736.9|2739.8|2738.6|2736.8|2735.6|871
1709719200000|2024-03-06 10:00:00|2738.3|2737.1|2735.8|2734.6|2739.3|2738.1|2734.8|2733.6|781
1709722800000|2024-03-06 11:00:00|2735.6|2734.4|2734.8|2733.6|2736.8|2735.6|2734.3|2733.1|543
1709726400000|2024-03-06 12:00:00|2735.1|2733.9|2737.8|2736.6|2737.8|2736.6|2734.8|2733.6|494
1709730000000|2024-03-06 13:00:00|2738.3|2737.1|2742.6|2741.4|2742.8|2741.6|2737.8|2736.6|1285
1709733600000|2024-03-06 14:00:00|2742.3|2741.1|2741.3|2740.1|2742.8|2741.6|2736.3|2735.1|1481
1709737200000|2024-03-06 15:00:00|2741.6|2740.4|2746.3|2745.1|2749.3|2748.1|2740.1|2738.9|2908
1709740800000|2024-03-06 16:00:00|2746.8|2745.6|2750.8|2749.6|2753.3|2752.1|2744.8|2743.6|2087
1709744400000|2024-03-06 17:00:00|2751.1|2749.9|2750.8|2749.6|2752.8|2751.6|2749.8|2748.6|961
1709748000000|2024-03-06 18:00:00|2750.6|2749.4|2747.3|2746.1|2753.3|2752.1|2744.3|2743.1|1685
1709751600000|2024-03-06 19:00:00|2746.8|2745.6|2745.3|2744.1|2748.3|2747.1|2743.3|2742.1|1388
1709755200000|2024-03-06 20:00:00|2744.8|2743.6|2742.4|2740.4|2746.3|2745.1|2741.8|2740.4|1189
1709758800000|2024-03-06 21:00:00|2742.5|2740.5|2745.3|2743.3|2746.1|2744.1|2741.6|2739.6|8
1709762400000|2024-03-06 22:00:00|2745.5|2743.5|2745.3|2743.3|2745.5|2743.5|2745|2743|0
1709766000000|2024-03-06 23:00:00|2745.6|2743.6|2747.6|2746.4|2750.6|2749.4|2740.1|2738.9|1518
1709769600000|2024-03-07 00:00:00|2747.4|2746.6|2746.1|2745.3|2756.6|2755.8|2745.6|2744.8|10610
1709773200000|2024-03-07 01:00:00|2745.9|2745.1|2727.6|2726.8|2748.6|2747.8|2724.1|2723.3|8243
1709776800000|2024-03-07 02:00:00|2727.1|2726.3|2723.1|2722.3|2729.9|2729.1|2721.1|2720.3|5299
1709780400000|2024-03-07 03:00:00|2722.6|2721.8|2729.6|2728.8|2729.6|2728.8|2715.6|2714.8|5942
1709784000000|2024-03-07 04:00:00|2729.1|2728.3|2722.1|2721.3|2729.4|2728.6|2720.6|2719.8|4663
1709787600000|2024-03-07 05:00:00|2722.4|2721.6|2717.6|2716.8|2725.1|2724.3|2714.1|2713.3|10713
1709791200000|2024-03-07 06:00:00|2718.1|2717.3|2716.2|2714.2|2724|2722.8|2715.8|2713.8|4395
1709794800000|2024-03-07 07:00:00|2716.1|2714.1|2702.8|2701.6|2716.4|2714.4|2701.8|2700.6|2253
1709798400000|2024-03-07 08:00:00|2703.3|2702.1|2698.8|2697.6|2706.6|2705.4|2698.3|2697.1|1970
1709802000000|2024-03-07 09:00:00|2698.6|2697.4|2707.6|2706.4|2708.8|2707.6|2697.3|2696.1|1916
1709805600000|2024-03-07 10:00:00|2707.8|2706.6|2708.3|2707.1|2709.3|2708.1|2706.8|2705.6|773
1709809200000|2024-03-07 11:00:00|2708.1|2706.9|2706.3|2705.1|2708.3|2707.1|2705.3|2704.1|663
1709812800000|2024-03-07 12:00:00|2706.6|2705.4|2705.3|2704.1|2709.3|2708.1|2705.3|2704.1|1303
1709816400000|2024-03-07 13:00:00|2705.6|2704.4|2708.8|2707.6|2710.8|2709.6|2704.6|2703.4|915
1709820000000|2024-03-07 14:00:00|2708.3|2707.1|2722.6|2721.4|2724.3|2723.1|2707.8|2706.6|2590
1709823600000|2024-03-07 15:00:00|2722.3|2721.1|2721.8|2720.6|2725.3|2724.1|2719.8|2718.6|2254
1709827200000|2024-03-07 16:00:00|2721.6|2720.4|2725.8|2724.6|2725.8|2724.6|2720.8|2719.6|1702
1709830800000|2024-03-07 17:00:00|2726.3|2725.1|2723.8|2722.6|2726.3|2725.1|2720.8|2719.6|917
1709834400000|2024-03-07 18:00:00|2724.1|2722.9|2727.3|2726.1|2727.8|2726.6|2722.6|2721.4|815
1709838000000|2024-03-07 19:00:00|2727.1|2725.9|2722.3|2721.1|2727.3|2726.1|2722.3|2721.1|830
1709841600000|2024-03-07 20:00:00|2721.8|2720.6|2725|2723|2727.1|2725.1|2717.3|2716.1|1138
1709845200000|2024-03-07 21:00:00|2724.8|2722.8|2724.2|2722.2|2724.9|2722.9|2718.6|2716.6|5
1709848800000|2024-03-07 22:00:00|2724.3|2722.3|2724.6|2722.6|2724.8|2722.8|2724.1|2722.1|0
1709852400000|2024-03-07 23:00:00|2724.7|2722.7|2722.8|2721.6|2727.8|2725.8|2720.1|2718.9|1875
1709856000000|2024-03-08 00:00:00|2722.6|2721.8|2721.1|2720.3|2726.1|2725.3|2703.4|2702.6|11965
1709859600000|2024-03-08 01:00:00|2720.6|2719.8|2733.1|2732.3|2733.4|2732.6|2715.1|2714.3|5410
1709863200000|2024-03-08 02:00:00|2732.6|2731.8|2731.1|2730.3|2736.6|2735.8|2730.1|2729.3|3316
1709866800000|2024-03-08 03:00:00|2731.4|2730.6|2739.1|2738.3|2742.4|2741.6|2729.1|2728.3|4516
1709870400000|2024-03-08 04:00:00|2739.6|2738.8|2733.1|2732.3|2744.1|2743.3|2730.1|2729.3|5293
1709874000000|2024-03-08 05:00:00|2733.4|2732.6|2726.1|2725.3|2733.6|2732.8|2723.6|2722.8|10199
1709877600000|2024-03-08 06:00:00|2725.6|2724.8|2727.4|2725.4|2729.8|2727.8|2723.6|2722.8|3808
1709881200000|2024-03-08 07:00:00|2727.4|2725.4|2727.8|2726.6|2730.1|2728.9|2726.7|2724.7|538
1709884800000|2024-03-08 08:00:00|2728.1|2726.9|2730.3|2729.1|2733.3|2732.1|2726.8|2725.6|920
1709888400000|2024-03-08 09:00:00|2729.8|2728.6|2712.3|2711.1|2730.1|2728.9|2703.8|2702.6|3372
1709892000000|2024-03-08 10:00:00|2712.8|2711.6|2713.3|2712.1|2715.1|2713.9|2707.8|2706.6|1213
1709895600000|2024-03-08 11:00:00|2713.6|2712.4|2709.8|2708.6|2713.8|2712.6|2708.3|2707.1|981
1709899200000|2024-03-08 12:00:00|2708.8|2707.6|2708.3|2707.1|2710.6|2709.4|2706.3|2705.1|592
1709902800000|2024-03-08 13:00:00|2707.8|2706.6|2714.3|2713.1|2714.8|2713.6|2707.1|2705.9|1490
1709906400000|2024-03-08 14:00:00|2714.1|2712.9|2717.3|2716.1|2717.8|2716.6|2710.3|2709.1|2701
1709910000000|2024-03-08 15:00:00|2717.8|2716.6|2720.8|2719.6|2721.8|2720.6|2716.1|2714.9|1324
1709913600000|2024-03-08 16:00:00|2721.3|2720.1|2710.3|2709.1|2721.8|2720.6|2710.3|2709.1|1998
1709917200000|2024-03-08 17:00:00|2709.8|2708.6|2704.3|2703.1|2713.8|2712.6|2703.8|2702.6|1655
1709920800000|2024-03-08 18:00:00|2704.6|2703.4|2703.8|2702.6|2706.6|2705.4|2700.8|2699.6|1016
1709924400000|2024-03-08 19:00:00|2703.6|2702.4|2709.3|2708.1|2711.8|2710.6|2703.3|2702.1|551
1709928000000|2024-03-08 20:00:00|2709.6|2708.4|2704.8|2702.8|2712.3|2711.1|2703.6|2702.2|867
1709931600000|2024-03-08 21:00:00|2705|2703|2707.1|2705.1|2707.7|2705.7|2704.6|2702.6|9
1710108000000|2024-03-10 22:00:00|2705.3|2703.3|2700.8|2698.8|2705.4|2703.4|2699.9|2697.9|0
1710111600000|2024-03-10 23:00:00|2701.3|2699.3|2697.8|2696.6|2704.8|2703.6|2694.8|2693.6|2054
1710115200000|2024-03-11 00:00:00|2697.6|2696.8|2673.1|2672.3|2697.6|2696.8|2673.1|2672.3|15836
1710118800000|2024-03-11 01:00:00|2673.6|2672.8|2668.6|2667.8|2677.1|2676.3|2668.6|2667.8|7729
1710122400000|2024-03-11 02:00:00|2669.1|2668.3|2667.9|2667.1|2671.1|2670.3|2662.1|2661.3|5339
1710126000000|2024-03-11 03:00:00|2668.4|2667.6|2652.4|2651.6|2671.4|2670.6|2651.1|2650.3|7514
1710129600000|2024-03-11 04:00:00|2652.1|2651.3|2644.4|2643.6|2655.4|2654.6|2642.4|2641.6|8013
1710133200000|2024-03-11 05:00:00|2644.1|2643.3|2669.9|2669.1|2669.9|2669.1|2640.4|2639.6|19930
1710136800000|2024-03-11 06:00:00|2669.4|2668.6|2670.4|2668.4|2673.4|2672.6|2667.8|2665.8|5447
1710140400000|2024-03-11 07:00:00|2670.5|2668.5|2657.3|2656.1|2672.2|2670.2|2657.1|2655.9|1532
1710144000000|2024-03-11 08:00:00|2657.6|2656.4|2652.6|2651.4|2659.8|2658.6|2646.6|2645.4|3177
1710147600000|2024-03-11 09:00:00|2652.1|2650.9|2647.6|2646.4|2654.1|2652.9|2646.1|2644.9|1776
1710151200000|2024-03-11 10:00:00|2647.8|2646.6|2650.1|2648.9|2650.1|2648.9|2645.1|2643.9|1243
1710154800000|2024-03-11 11:00:00|2649.6|2648.4|2646.6|2645.4|2651.1|2649.9|2644.8|2643.6|1305
1710158400000|2024-03-11 12:00:00|2646.3|2645.1|2645.6|2644.4|2646.6|2645.4|2642.6|2641.4|1480
1710162000000|2024-03-11 13:00:00|2645.3|2644.1|2645.6|2644.4|2652.6|2651.4|2645.3|2644.1|2288
1710165600000|2024-03-11 14:00:00|2646.1|2644.9|2647.1|2645.9|2648.1|2646.9|2642.1|2640.9|2358
1710169200000|2024-03-11 15:00:00|2646.8|2645.6|2645.6|2644.4|2647.8|2646.6|2640.1|2638.9|2345
1710172800000|2024-03-11 16:00:00|2646.1|2644.9|2642.6|2641.4|2646.1|2644.9|2642.1|2640.9|1806
1710176400000|2024-03-11 17:00:00|2643.1|2641.9|2640.1|2638.9|2643.1|2641.9|2637.8|2636.6|1267
1710180000000|2024-03-11 18:00:00|2639.6|2638.4|2646.1|2644.9|2647.1|2645.9|2638.6|2637.4|1464
1710183600000|2024-03-11 19:00:00|2645.8|2644.6|2644.1|2642.9|2646.6|2645.4|2641.6|2640.4|1826
1710187200000|2024-03-11 20:00:00|2643.6|2642.4|2644.6|2642.6|2645.6|2644.4|2643.1|2641.9|483
1710190800000|2024-03-11 21:00:00|2644.5|2642.5|2644.6|2642.6|2644.6|2642.6|2644.1|2642.1|15
1710194400000|2024-03-11 22:00:00|2645.5|2643.5|2651|2649|2654.2|2652.2|2645|2643|0
1710198000000|2024-03-11 23:00:00|2652.9|2650.9|2646.6|2645.4|2652.9|2651.4|2645.8|2644.3|2317
1710201600000|2024-03-12 00:00:00|2646.4|2645.6|2628.4|2627.6|2646.4|2645.6|2623.1|2622.3|13910
1710205200000|2024-03-12 01:00:00|2628.6|2627.8|2620.4|2619.6|2631.9|2631.1|2619.9|2619.1|7695
1710208800000|2024-03-12 02:00:00|2620.6|2619.8|2637.9|2637.1|2639.9|2639.1|2620.6|2619.8|5917
1710212400000|2024-03-12 03:00:00|2637.6|2636.8|2645.9|2645.1|2647.9|2647.1|2636.9|2636.1|6287
1710216000000|2024-03-12 04:00:00|2645.4|2644.6|2642.4|2641.6|2651.4|2650.6|2640.6|2639.8|5970
1710219600000|2024-03-12 05:00:00|2642.9|2642.1|2657.4|2656.6|2659.1|2658.3|2642.4|2641.6|12358
1710223200000|2024-03-12 06:00:00|2657.9|2657.1|2651.9|2649.9|2658.4|2657.6|2649.3|2647.3|5411
1710226800000|2024-03-12 07:00:00|2652|2650|2650.6|2649.4|2653.1|2651.1|2648.6|2647.4|604
1710230400000|2024-03-12 08:00:00|2650.1|2648.9|2647.6|2646.4|2653.6|2652.4|2646.1|2644.9|1437
1710234000000|2024-03-12 09:00:00|2648.1|2646.9|2646.3|2645.1|2648.1|2646.9|2644.1|2642.9|990
1710237600000|2024-03-12 10:00:00|2646.1|2644.9|2649.3|2648.1|2650.6|2649.4|2645.6|2644.4|969
1710241200000|2024-03-12 11:00:00|2649.6|2648.4|2651.6|2650.4|2652.1|2650.9|2648.1|2646.9|764
1710244800000|2024-03-12 12:00:00|2651.3|2650.1|2658.1|2656.9|2658.6|2657.4|2647.1|2645.9|1471
1710248400000|2024-03-12 13:00:00|2658.6|2657.4|2662.1|2660.9|2663.6|2662.4|2653.6|2652.4|1706
1710252000000|2024-03-12 14:00:00|2662.3|2661.1|2675.6|2674.4|2675.8|2674.6|2662.1|2660.9|4129
1710255600000|2024-03-12 15:00:00|2675.1|2673.9|2671.6|2670.4|2678.6|2677.4|2671.1|2669.9|2282
1710259200000|2024-03-12 16:00:00|2672.1|2670.9|2666.1|2664.9|2672.1|2670.9|2665.1|2663.9|2644
1710262800000|2024-03-12 17:00:00|2665.8|2664.6|2668.1|2666.9|2668.6|2667.4|2663.6|2662.4|628
1710266400000|2024-03-12 18:00:00|2668.3|2667.1|2670.1|2668.9|2670.6|2669.4|2667.1|2665.9|769
1710270000000|2024-03-12 19:00:00|2669.8|2668.6|2673.6|2672.4|2674.1|2672.9|2669.1|2667.9|985
1710273600000|2024-03-12 20:00:00|2673.1|2671.9|2671.9|2669.9|2673.4|2672.1|2671.1|2669.6|181
1710277200000|2024-03-12 21:00:00|2672|2670|2671.9|2669.9|2672.2|2670.2|2671.7|2669.7|3
1710280800000|2024-03-12 22:00:00|2671.5|2669.5|2673.8|2671.8|2674.4|2672.4|2670.2|2668.2|0
1710284400000|2024-03-12 23:00:00|2673.9|2671.9|2684.1|2682.9|2685.6|2684.4|2672.3|2670.3|1529
1710288000000|2024-03-13 00:00:00|2683.9|2683.1|2661.9|2661.1|2683.9|2683.1|2659.4|2658.6|9142
1710291600000|2024-03-13 01:00:00|2660.4|2659.6|2656.4|2655.6|2660.4|2659.6|2647.4|2646.6|9129
1710295200000|2024-03-13 02:00:00|2656.1|2655.3|2644.9|2644.1|2661.4|2660.6|2640.4|2639.6|5254
1710298800000|2024-03-13 03:00:00|2645.4|2644.6|2645.9|2645.1|2647.9|2647.1|2633.4|2632.6|6998
1710302400000|2024-03-13 04:00:00|2646.4|2645.6|2654.4|2653.6|2656.4|2655.6|2645.4|2644.6|4852
1710306000000|2024-03-13 05:00:00|2653.9|2653.1|2649.9|2649.1|2657.9|2657.1|2648.9|2648.1|9381
1710309600000|2024-03-13 06:00:00|2649.4|2648.6|2649.1|2647.1|2650.8|2648.8|2644.7|2642.7|3964
1710313200000|2024-03-13 07:00:00|2648.9|2646.9|2648.1|2646.9|2651.3|2650.1|2646.6|2645.4|666
1710316800000|2024-03-13 08:00:00|2648.3|2647.1|2648.6|2647.4|2650.6|2649.4|2645.6|2644.4|832
1710320400000|2024-03-13 09:00:00|2648.1|2646.9|2650.6|2649.4|2652.1|2650.9|2640.6|2639.4|1959
1710324000000|2024-03-13 10:00:00|2650.8|2649.6|2649.1|2647.9|2651.6|2650.4|2647.6|2646.4|1165
1710327600000|2024-03-13 11:00:00|2648.8|2647.6|2648.3|2647.1|2651.1|2649.9|2647.1|2645.9|1078
1710331200000|2024-03-13 12:00:00|2648.1|2646.9|2646.6|2645.4|2649.1|2647.9|2644.1|2642.9|687
1710334800000|2024-03-13 13:00:00|2646.8|2645.6|2646.1|2644.9|2648.6|2647.4|2645.1|2643.9|1329
1710338400000|2024-03-13 14:00:00|2646.3|2645.1|2655.1|2653.9|2655.1|2653.9|2643.6|2642.4|2587
1710342000000|2024-03-13 15:00:00|2654.6|2653.4|2653.1|2651.9|2654.6|2653.4|2650.1|2648.9|919
1710345600000|2024-03-13 16:00:00|2653.6|2652.4|2650.6|2649.4|2655.1|2653.9|2648.6|2647.4|767
1710349200000|2024-03-13 17:00:00|2650.8|2649.6|2653.1|2651.9|2654.6|2653.4|2648.6|2647.4|1204
1710352800000|2024-03-13 18:00:00|2652.8|2651.6|2652.6|2651.4|2654.6|2653.4|2651.3|2650.1|310
1710356400000|2024-03-13 19:00:00|2652.3|2651.1|2653.6|2652.4|2655.1|2653.9|2648.6|2647.4|666
1710360000000|2024-03-13 20:00:00|2653.3|2652.1|2652.3|2650.3|2654.5|2652.9|2652.1|2650.1|147
1710363600000|2024-03-13 21:00:00|2652.2|2650.2|2652.4|2650.4|2652.4|2650.4|2652.1|2650.1|13
1710367200000|2024-03-13 22:00:00|2651.8|2649.8|2648.7|2646.7|2652.2|2650.2|2648.6|2646.6|0
1710370800000|2024-03-13 23:00:00|2648.6|2646.6|2652.1|2650.9|2656.6|2655.4|2648.3|2646.3|1219
1710374400000|2024-03-14 00:00:00|2651.9|2651.1|2645.1|2644.3|2654.9|2654.1|2638.9|2638.1|8119
1710378000000|2024-03-14 01:00:00|2644.9|2644.1|2651.8|2651|2653.8|2653|2642.9|2642.1|4926
1710381600000|2024-03-14 02:00:00|2651.3|2650.5|2656.3|2655.5|2657|2656.2|2646.8|2646|2792
1710385200000|2024-03-14 03:00:00|2655.8|2655|2658.3|2657.5|2659.8|2659|2652.8|2652|3716
1710388800000|2024-03-14 04:00:00|2658.5|2657.7|2662.3|2661.5|2663.3|2662.5|2656.3|2655.5|4046
1710392400000|2024-03-14 05:00:00|2662.5|2661.7|2667.8|2667|2667.8|2667|2659.3|2658.5|8237
1710396000000|2024-03-14 06:00:00|2667.3|2666.5|2668.6|2666.6|2669.3|2667.3|2663.8|2663|3957
1710399600000|2024-03-14 07:00:00|2668.8|2666.8|2666.7|2665.5|2669.1|2667.1|2665.5|2664.3|566
1710403200000|2024-03-14 08:00:00|2667|2665.8|2669|2667.8|2670.5|2669.3|2666|2664.8|1340
1710406800000|2024-03-14 09:00:00|2669.5|2668.3|2669|2667.8|2671|2669.8|2668.2|2667|1287
1710410400000|2024-03-14 10:00:00|2668.7|2667.5|2669.5|2668.3|2669.5|2668.3|2667.5|2666.3|639
1710414000000|2024-03-14 11:00:00|2669.2|2668|2667.5|2666.3|2671|2669.8|2666.2|2665|650
1710417600000|2024-03-14 12:00:00|2667|2665.8|2671.5|2670.3|2673.5|2672.3|2667|2665.8|1619
1710421200000|2024-03-14 13:00:00|2672|2670.8|2657|2655.8|2673.5|2672.3|2657|2655.8|4193
1710424800000|2024-03-14 14:00:00|2656.5|2655.3|2655.7|2654.5|2661.5|2660.3|2654|2652.8|1815
1710428400000|2024-03-14 15:00:00|2656|2654.8|2657.2|2656|2657.5|2656.3|2653|2651.8|889
1710432000000|2024-03-14 16:00:00|2657|2655.8|2653|2651.8|2657.5|2656.3|2651.5|2650.3|1451
1710435600000|2024-03-14 17:00:00|2653.2|2652|2656.5|2655.3|2657.5|2656.3|2649.5|2648.3|974
1710439200000|2024-03-14 18:00:00|2656|2654.8|2655.5|2654.3|2659|2657.8|2654.5|2653.3|830
1710442800000|2024-03-14 19:00:00|2655|2653.8|2655.5|2654.3|2655.5|2654.3|2647.5|2646.3|1413
1710446400000|2024-03-14 20:00:00|2655|2653.8|2657.4|2655.4|2657.8|2655.8|2654|2652.8|154
1710450000000|2024-03-14 21:00:00|2657.5|2655.5|2656.3|2654.3|2657.6|2655.6|2656.1|2654.1|4
1710453600000|2024-03-14 22:00:00|2656.6|2654.6|2655.6|2653.6|2657.2|2655.2|2654.2|2652.2|0
1710457200000|2024-03-14 23:00:00|2655.5|2653.5|2656.5|2655.3|2658.3|2656.3|2651.7|2650.5|1198
1710460800000|2024-03-15 00:00:00|2656.3|2655.5|2668.3|2667.5|2676.8|2676|2655.8|2655|10097
1710464400000|2024-03-15 01:00:00|2668.8|2668|2675.8|2675|2676.3|2675.5|2661.3|2660.5|5167
1710468000000|2024-03-15 02:00:00|2675.3|2674.5|2680.8|2680|2684.3|2683.5|2673.8|2673|4038
1710471600000|2024-03-15 03:00:00|2681|2680.2|2681.3|2680.5|2685.3|2684.5|2679.3|2678.5|4396
1710475200000|2024-03-15 04:00:00|2680.8|2680|2668.3|2667.5|2681.3|2680.5|2666.8|2666|5496
1710478800000|2024-03-15 05:00:00|2668.5|2667.7|2674.8|2674|2675.8|2675|2668.3|2667.5|8914
1710482400000|2024-03-15 06:00:00|2674.6|2673.8|2669.8|2667.8|2675.9|2675.1|2667.2|2665.2|3546
1710486000000|2024-03-15 07:00:00|2669.9|2667.9|2678.8|2677.6|2679.3|2678.1|2668.3|2666.3|857
1710489600000|2024-03-15 08:00:00|2679.3|2678.1|2684.3|2683.1|2685.8|2684.6|2678.8|2677.6|1650
1710493200000|2024-03-15 09:00:00|2684.6|2683.4|2686.8|2685.6|2687.3|2686.1|2683.8|2682.6|1480
1710496800000|2024-03-15 10:00:00|2687.3|2686.1|2684.8|2683.6|2687.3|2686.1|2684.8|2683.6|487
1710500400000|2024-03-15 11:00:00|2684.6|2683.4|2686.3|2685.1|2687.3|2686.1|2683.8|2682.6|684
1710504000000|2024-03-15 12:00:00|2686.6|2685.4|2687.1|2685.9|2688.3|2687.1|2686.3|2685.1|1130
1710507600000|2024-03-15 13:00:00|2686.8|2685.6|2682.6|2681.4|2687.3|2686.1|2680.3|2679.1|2562
1710511200000|2024-03-15 14:00:00|2682.1|2680.9|2685.3|2684.1|2689.6|2688.4|2679.3|2678.1|2088
1710514800000|2024-03-15 15:00:00|2685.8|2684.6|2686.8|2685.6|2688.3|2687.1|2684.6|2683.4|1423
1710518400000|2024-03-15 16:00:00|2686.6|2685.4|2679.8|2678.6|2687.6|2686.4|2679.3|2678.1|1526
1710522000000|2024-03-15 17:00:00|2679.3|2678.1|2687.3|2686.1|2687.3|2686.1|2677.6|2676.4|1725
1710525600000|2024-03-15 18:00:00|2687.6|2686.4|2688.8|2687.6|2689.8|2688.6|2685.8|2684.6|1070
1710529200000|2024-03-15 19:00:00|2688.3|2687.1|2689.3|2688.1|2690.3|2689.1|2687.8|2686.6|1500
1710532800000|2024-03-15 20:00:00|2689.1|2687.9|2691.5|2689.5|2691.7|2690.1|2688.8|2687.6|297
1710712800000|2024-03-17 22:00:00|2696.2|2694.2|2699.1|2697.1|2699.8|2697.8|2696|2694|0
1710716400000|2024-03-17 23:00:00|2699.2|2697.2|2694.8|2693.6|2701.7|2699.7|2689.8|2688.6|1616
1710720000000|2024-03-18 00:00:00|2694.6|2693.8|2717.1|2716.3|2719.6|2718.8|2690.1|2689.3|15000
1710723600000|2024-03-18 01:00:00|2716.6|2715.8|2720.8|2720|2721.3|2720.5|2714.1|2713.3|5319
1710727200000|2024-03-18 02:00:00|2720.3|2719.5|2714.3|2713.5|2721.3|2720.5|2709.3|2708.5|4164
1710730800000|2024-03-18 03:00:00|2714.8|2714|2720.3|2719.5|2720.3|2719.5|2713.8|2713|3402
1710734400000|2024-03-18 04:00:00|2720|2719.2|2722.3|2721.5|2724.3|2723.5|2719.3|2718.5|3621
1710738000000|2024-03-18 05:00:00|2721.8|2721|2726.8|2726|2727.8|2727|2721.3|2720.5|7963
1710741600000|2024-03-18 06:00:00|2726.3|2725.5|2728.3|2726.3|2732.2|2730.2|2725.8|2724.9|3432
1710745200000|2024-03-18 07:00:00|2728.4|2726.4|2721|2719.8|2729.2|2727.2|2720.5|2719.3|804
1710748800000|2024-03-18 08:00:00|2720.5|2719.3|2718.5|2717.3|2721.2|2720|2714.5|2713.3|2037
1710752400000|2024-03-18 09:00:00|2718|2716.8|2718.5|2717.3|2719.5|2718.3|2716.5|2715.3|629
1710756000000|2024-03-18 10:00:00|2718.7|2717.5|2717.5|2716.3|2719|2717.8|2716.5|2715.3|584
1710759600000|2024-03-18 11:00:00|2717.2|2716|2718.5|2717.3|2720.5|2719.3|2717|2715.8|706
1710763200000|2024-03-18 12:00:00|2719|2717.8|2718|2716.8|2720|2718.8|2716.5|2715.3|1026
1710766800000|2024-03-18 13:00:00|2718.5|2717.3|2717|2715.8|2722.5|2721.3|2715.5|2714.3|1421
1710770400000|2024-03-18 14:00:00|2717.2|2716|2719|2717.8|2721.5|2720.3|2716.5|2715.3|1222
1710774000000|2024-03-18 15:00:00|2719.5|2718.3|2723.7|2722.5|2724.5|2723.3|2718.5|2717.3|2373
1710777600000|2024-03-18 16:00:00|2723|2721.8|2720.5|2719.3|2723.5|2722.3|2720|2718.8|1068
1710781200000|2024-03-18 17:00:00|2720.2|2719|2722.5|2721.3|2723.5|2722.3|2715.5|2714.3|1233
1710784800000|2024-03-18 18:00:00|2722.7|2721.5|2726.5|2725.3|2726.5|2725.3|2721|2719.8|993
1710788400000|2024-03-18 19:00:00|2726|2724.8|2726.5|2725.3|2727|2725.8|2722.5|2721.3|1253
1710792000000|2024-03-18 20:00:00|2726.7|2725.5|2726.6|2724.6|2726.8|2725.5|2724.2|2723|183
1710795600000|2024-03-18 21:00:00|2726.7|2724.7|2726.3|2724.3|2726.9|2724.9|2725.8|2723.8|5
1710799200000|2024-03-18 22:00:00|2726.2|2724.2|2725.1|2723.1|2728.9|2726.9|2724.7|2722.7|0
1710802800000|2024-03-18 23:00:00|2725|2723|2722|2720.8|2726.4|2724.4|2717.7|2715.7|1088
1710806400000|2024-03-19 00:00:00|2721.8|2721|2726.8|2726|2732.8|2732|2719.3|2718.5|7706
1710810000000|2024-03-19 01:00:00|2727.3|2726.5|2722.3|2721.5|2731.3|2730.5|2717.3|2716.5|5254
1710813600000|2024-03-19 02:00:00|2722.8|2722|2730|2729.2|2732.8|2732|2722.8|2722|2546
1710817200000|2024-03-19 03:00:00|2730.3|2729.5|2742.3|2741.5|2746|2745.2|2719.5|2718.7|7904
1710820800000|2024-03-19 04:00:00|2742.5|2741.7|2746.7|2745.9|2751.8|2751|2735.7|2734.9|6610
1710824400000|2024-03-19 05:00:00|2746.9|2746.1|2752.7|2751.9|2752.7|2751.9|2743.2|2742.4|11026
1710828000000|2024-03-19 06:00:00|2753.2|2752.4|2752.2|2750.2|2759.2|2758.4|2748.4|2746.4|8260
1710831600000|2024-03-19 07:00:00|2752.3|2750.3|2742.4|2741.2|2752.9|2750.9|2736.9|2735.7|1400
1710835200000|2024-03-19 08:00:00|2741.9|2740.7|2744.4|2743.2|2746.9|2745.7|2736.4|2735.2|1867
1710838800000|2024-03-19 09:00:00|2744.9|2743.7|2747.1|2745.9|2747.6|2746.4|2743.4|2742.2|822
1710842400000|2024-03-19 10:00:00|2747.4|2746.2|2744.9|2743.7|2748.1|2746.9|2742.9|2741.7|860
1710846000000|2024-03-19 11:00:00|2745.1|2743.9|2740.4|2739.2|2745.4|2744.2|2739.1|2737.9|638
1710849600000|2024-03-19 12:00:00|2739.9|2738.7|2745.4|2744.2|2745.4|2744.2|2739.4|2738.2|648
1710853200000|2024-03-19 13:00:00|2745.1|2743.9|2750.4|2749.2|2752.9|2751.7|2741.9|2740.7|2555
1710856800000|2024-03-19 14:00:00|2750.9|2749.7|2751.4|2750.2|2753.4|2752.2|2747.4|2746.2|1789
1710860400000|2024-03-19 15:00:00|2750.9|2749.7|2763.4|2762.2|2763.4|2762.2|2750.9|2749.7|1971
1710864000000|2024-03-19 16:00:00|2763.9|2762.7|2771.9|2770.7|2772.4|2771.2|2762.4|2761.2|1988
1710867600000|2024-03-19 17:00:00|2772.4|2771.2|2769.9|2768.7|2772.6|2771.4|2768.9|2767.7|1138
1710871200000|2024-03-19 18:00:00|2769.4|2768.2|2769.9|2768.7|2771.4|2770.2|2767.4|2766.2|914
1710874800000|2024-03-19 19:00:00|2770.1|2768.9|2768.4|2767.2|2770.9|2769.7|2765.9|2764.7|962
1710878400000|2024-03-19 20:00:00|2768.9|2767.7|2768.3|2766.3|2770.4|2769.2|2768.1|2766.2|151
1710882000000|2024-03-19 21:00:00|2768.2|2766.2|2768.5|2766.5|2768.6|2766.6|2768|2766|10
1710885600000|2024-03-19 22:00:00|2768.2|2766.2|2769.1|2767.1|2769.1|2767.1|2766.7|2764.7|0
1710889200000|2024-03-19 23:00:00|2769.2|2767.2|2772.9|2771.7|2774.9|2773.7|2762.6|2761.4|275
1710892800000|2024-03-20 00:00:00|2772.7|2771.9|2789.2|2788.4|2799.4|2798.6|2771.4|2770.6|2448
1710896400000|2024-03-20 01:00:00|2789.4|2788.6|2783.4|2782.6|2790.7|2789.9|2779.7|2778.9|754
1710900000000|2024-03-20 02:00:00|2783.2|2782.4|2781.9|2781.1|2787.2|2786.4|2779.7|2778.9|275
1710903600000|2024-03-20 03:00:00|2781.7|2780.9|2784.7|2783.9|2786.2|2785.4|2781.2|2780.4|315
1710907200000|2024-03-20 04:00:00|2785.2|2784.4|2784.7|2783.9|2788.7|2787.9|2784.2|2783.4|265
1710910800000|2024-03-20 05:00:00|2784.4|2783.6|2774.2|2773.4|2786.9|2786.1|2773.7|2772.9|876
1710914400000|2024-03-20 06:00:00|2773.7|2772.9|2779.8|2777.8|2780|2778|2773.7|2772.9|306
1710918000000|2024-03-20 07:00:00|2780|2778|2781.4|2780.2|2782.9|2781.7|2779.6|2777.6|376
1710921600000|2024-03-20 08:00:00|2781.9|2780.7|2790.4|2789.2|2790.4|2789.2|2780.9|2779.7|1223
1710925200000|2024-03-20 09:00:00|2790.1|2788.9|2785.9|2784.7|2796.4|2795.2|2784.9|2783.7|1146
1710928800000|2024-03-20 10:00:00|2785.4|2784.2|2784.9|2783.7|2790.4|2789.2|2784.4|2783.2|619
1710932400000|2024-03-20 11:00:00|2785.4|2784.2|2784.1|2782.9|2787.4|2786.2|2783.4|2782.2|252
1710936000000|2024-03-20 12:00:00|2783.9|2782.7|2789.4|2788.2|2789.4|2788.2|2783.6|2782.4|401
1710939600000|2024-03-20 13:00:00|2789.9|2788.7|2782.4|2781.2|2790.4|2789.2|2782.4|2781.2|683
1710943200000|2024-03-20 14:00:00|2782.6|2781.4|2779.9|2778.7|2784.4|2783.2|2779.4|2778.2|1025
1710946800000|2024-03-20 15:00:00|2779.4|2778.2|2781.9|2780.7|2782.9|2781.7|2779.4|2778.2|379
1710950400000|2024-03-20 16:00:00|2782.4|2781.2|2783.9|2782.7|2783.9|2782.7|2780.9|2779.7|338
1710954000000|2024-03-20 17:00:00|2783.4|2782.2|2783.6|2782.4|2783.9|2782.7|2781.4|2780.2|603
1710957600000|2024-03-20 18:00:00|2783.9|2782.7|2782.4|2781.2|2790.4|2789.2|2780.4|2779.2|1986
1710961200000|2024-03-20 19:00:00|2782.9|2781.7|2793.4|2792.2|2794.9|2793.7|2781.1|2779.9|1366
1710964800000|2024-03-20 20:00:00|2792.9|2791.7|2795.6|2793.6|2796.2|2794.7|2792.4|2791.2|347
1710968400000|2024-03-20 21:00:00|2795.5|2793.5|2794.9|2792.9|2795.6|2793.6|2794.3|2792.3|3
1710972000000|2024-03-20 22:00:00|2795.1|2793.1|2795|2793|2796|2794|2793.4|2791.4|0
1710975600000|2024-03-20 23:00:00|2795.4|2793.4|2794.4|2793.2|2801.4|2799.4|2788.9|2787.7|2046
1710979200000|2024-03-21 00:00:00|2794.2|2793.4|2801.7|2800.9|2803.7|2802.9|2787.2|2786.4|17720
1710982800000|2024-03-21 01:00:00|2801.2|2800.4|2792.7|2791.9|2803.2|2802.4|2785.7|2784.9|6694
1710986400000|2024-03-21 02:00:00|2793.2|2792.4|2799.7|2798.9|2801.7|2800.9|2790.2|2789.4|4528
1710990000000|2024-03-21 03:00:00|2799.2|2798.4|2795.7|2794.9|2799.2|2798.4|2789.7|2788.9|5604
1710993600000|2024-03-21 04:00:00|2795.2|2794.4|2798.7|2797.9|2799.2|2798.4|2792.2|2791.4|5419
1710997200000|2024-03-21 05:00:00|2799.2|2798.4|2800.2|2799.4|2801.2|2800.4|2794.4|2793.6|11299
1711000800000|2024-03-21 06:00:00|2800.7|2799.9|2803.7|2801.7|2804.4|2802.9|2800.7|2799.5|4930
1711004400000|2024-03-21 07:00:00|2803.3|2801.3|2809.4|2808.2|2810.4|2809.2|2801.4|2800.2|1284
1711008000000|2024-03-21 08:00:00|2808.9|2807.7|2800.9|2799.7|2810.4|2809.2|2800.4|2799.2|1946
1711011600000|2024-03-21 09:00:00|2801.4|2800.2|2798.4|2797.2|2801.4|2800.2|2794.9|2793.7|1123
1711015200000|2024-03-21 10:00:00|2798.6|2797.4|2797.4|2796.2|2798.9|2797.7|2796.4|2795.2|589
1711018800000|2024-03-21 11:00:00|2797.6|2796.4|2798.4|2797.2|2799.9|2798.7|2794.9|2793.7|678
1711022400000|2024-03-21 12:00:00|2797.9|2796.7|2797.4|2796.2|2800.4|2799.2|2795.9|2794.7|928
1711026000000|2024-03-21 13:00:00|2796.9|2795.7|2806.9|2805.7|2807.4|2806.2|2796.4|2795.2|1915
1711029600000|2024-03-21 14:00:00|2806.4|2805.2|2810.4|2809.2|2811.4|2810.2|2805.4|2804.2|2973
1711033200000|2024-03-21 15:00:00|2810.9|2809.7|2810.9|2809.7|2811.9|2810.7|2807.9|2806.7|1690
1711036800000|2024-03-21 16:00:00|2810.4|2809.2|2812.4|2811.2|2813.4|2812.2|2809.9|2808.7|1466
1711040400000|2024-03-21 17:00:00|2812.1|2810.9|2810.9|2809.7|2813.4|2812.2|2810.4|2809.2|708
1711044000000|2024-03-21 18:00:00|2810.4|2809.2|2811.4|2810.2|2811.9|2810.7|2808.4|2807.2|927
1711047600000|2024-03-21 19:00:00|2811.1|2809.9|2811.9|2810.7|2812.9|2811.7|2809.4|2808.2|1003
1711051200000|2024-03-21 20:00:00|2812.1|2810.9|2811.7|2809.7|2812.4|2811.2|2810.4|2809|96
1711054800000|2024-03-21 21:00:00|2811.8|2809.8|2811.5|2809.5|2812.2|2810.2|2811.2|2809.2|4
1711058400000|2024-03-21 22:00:00|2811.4|2809.4|2808.7|2806.7|2812|2810|2808.3|2806.3|0
1711062000000|2024-03-21 23:00:00|2808.9|2806.9|2811.9|2810.7|2814.1|2812.9|2808.9|2806.9|944
1711065600000|2024-03-22 00:00:00|2811.7|2810.9|2817.9|2817.1|2819.2|2818.4|2802.9|2802.1|10290
1711069200000|2024-03-22 01:00:00|2818.2|2817.4|2817.7|2816.9|2825.2|2824.4|2816.2|2815.4|8149
1711072800000|2024-03-22 02:00:00|2817.2|2816.4|2806.4|2805.6|2819.2|2818.4|2806.2|2805.4|3835
1711076400000|2024-03-22 03:00:00|2806.7|2805.9|2811.7|2810.9|2812.4|2811.6|2802.7|2801.9|4764
1711080000000|2024-03-22 04:00:00|2812.7|2811.9|2815.7|2814.9|2816.7|2815.9|2809.7|2808.9|4289
1711083600000|2024-03-22 05:00:00|2815.4|2814.6|2819.7|2818.9|2822.7|2821.9|2814.2|2813.4|9187
1711087200000|2024-03-22 06:00:00|2819.2|2818.4|2817.2|2815.2|2821.8|2820.9|2817.2|2815.2|5704
1711090800000|2024-03-22 07:00:00|2817.4|2815.4|2817.4|2816.2|2818.3|2816.4|2814.4|2813.2|357
1711094400000|2024-03-22 08:00:00|2817.9|2816.7|2822.4|2821.2|2822.4|2821.2|2816.4|2815.2|1188
1711098000000|2024-03-22 09:00:00|2822.9|2821.7|2820.9|2819.7|2823.4|2822.2|2818.1|2816.9|1060
1711101600000|2024-03-22 10:00:00|2821.1|2819.9|2819.9|2818.7|2821.9|2820.7|2818.9|2817.7|846
1711105200000|2024-03-22 11:00:00|2820.4|2819.2|2811.9|2810.7|2820.9|2819.7|2810.9|2809.7|939
1711108800000|2024-03-22 12:00:00|2811.4|2810.2|2811.9|2810.7|2812.4|2811.2|2808.1|2806.9|1012
1711112400000|2024-03-22 13:00:00|2812.4|2811.2|2808.9|2807.7|2813.9|2812.7|2808.4|2807.2|941
1711116000000|2024-03-22 14:00:00|2809.1|2807.9|2807.9|2806.7|2811.9|2810.7|2804.9|2803.7|1004
1711119600000|2024-03-22 15:00:00|2807.4|2806.2|2809.9|2808.7|2811.1|2809.9|2807.4|2806.2|807
1711123200000|2024-03-22 16:00:00|2810.4|2809.2|2810.4|2809.2|2810.4|2809.2|2806.9|2805.7|510
1711126800000|2024-03-22 17:00:00|2809.9|2808.7|2810.9|2809.7|2811.1|2809.9|2808.9|2807.7|489
1711130400000|2024-03-22 18:00:00|2811.1|2809.9|2810.9|2809.7|2811.9|2810.7|2809.4|2808.2|266
1711134000000|2024-03-22 19:00:00|2811.4|2810.2|2809.4|2808.2|2811.9|2810.7|2807.4|2806.2|899
1711137600000|2024-03-22 20:00:00|2809.1|2807.9|2807.1|2805.1|2809.4|2808.2|2806.1|2804.9|181
1711317600000|2024-03-24 22:00:00|2805.8|2803.8|2804.5|2802.5|2806.6|2804.6|2804|2802|0
1711321200000|2024-03-24 23:00:00|2804.4|2802.4|2810.9|2809.7|2811.4|2810.2|2802.3|2800.3|1112
1711324800000|2024-03-25 00:00:00|2811.7|2810.9|2808.2|2807.4|2811.7|2810.9|2795.9|2795.1|7974
1711328400000|2024-03-25 01:00:00|2807.7|2806.9|2797.7|2796.9|2810.2|2809.4|2793.7|2792.9|5935
1711332000000|2024-03-25 02:00:00|2798.2|2797.4|2792.7|2791.9|2798.2|2797.4|2789.2|2788.4|3556
1711335600000|2024-03-25 03:00:00|2792.2|2791.4|2792.7|2791.9|2795.7|2794.9|2788.7|2787.9|3054
1711339200000|2024-03-25 04:00:00|2793.2|2792.4|2794.2|2793.4|2795.9|2795.1|2790.2|2789.4|3848
1711342800000|2024-03-25 05:00:00|2794.4|2793.6|2782.7|2781.9|2796.7|2795.9|2781.7|2780.9|9019
1711346400000|2024-03-25 06:00:00|2782.2|2781.4|2776.8|2774.8|2782.2|2781.4|2773.9|2771.9|4880
1711350000000|2024-03-25 07:00:00|2776.6|2774.6|2778.9|2777.7|2781.4|2780.2|2776.1|2774.1|694
1711353600000|2024-03-25 08:00:00|2779.4|2778.2|2780.4|2779.2|2783.4|2782.2|2778.4|2777.2|1361
1711357200000|2024-03-25 09:00:00|2780.9|2779.7|2779.9|2778.7|2781.9|2780.7|2779.4|2778.2|792
1711360800000|2024-03-25 10:00:00|2779.6|2778.4|2777.9|2776.7|2779.9|2778.7|2775.4|2774.2|629
1711364400000|2024-03-25 11:00:00|2777.4|2776.2|2775.9|2774.7|2778.4|2777.2|2775.4|2774.2|862
1711368000000|2024-03-25 12:00:00|2775.6|2774.4|2774.4|2773.2|2777.4|2776.2|2773.9|2772.7|509
1711371600000|2024-03-25 13:00:00|2774.9|2773.7|2778.9|2777.7|2780.4|2779.2|2770.9|2769.7|1190
1711375200000|2024-03-25 14:00:00|2779.4|2778.2|2783.4|2782.2|2783.9|2782.7|2779.4|2778.2|1229
1711378800000|2024-03-25 15:00:00|2783.6|2782.4|2784.9|2783.7|2785.4|2784.2|2781.4|2780.2|1033
1711382400000|2024-03-25 16:00:00|2784.4|2783.2|2784.4|2783.2|2786.4|2785.2|2782.9|2781.7|1072
1711386000000|2024-03-25 17:00:00|2784.1|2782.9|2783.4|2782.2|2784.4|2783.2|2782.4|2781.2|317
1711389600000|2024-03-25 18:00:00|2783.9|2782.7|2783.9|2782.7|2786.4|2785.2|2783.4|2782.2|374
1711393200000|2024-03-25 19:00:00|2783.4|2782.2|2779.4|2778.2|2783.9|2782.7|2778.4|2777.2|756
1711396800000|2024-03-25 20:00:00|2779.9|2778.7|2780.8|2778.8|2781.6|2780.4|2779.4|2778.2|85
1711400400000|2024-03-25 21:00:00|2780.7|2778.7|2780.8|2778.8|2780.8|2778.8|2780.5|2778.5|4
1711404000000|2024-03-25 22:00:00|2780.9|2778.9|2782.6|2780.6|2782.9|2780.9|2780.6|2778.6|0
1711407600000|2024-03-25 23:00:00|2782.7|2780.7|2784.4|2783.2|2784.9|2783.7|2777.6|2776.4|1240
1711411200000|2024-03-26 00:00:00|2783.1|2781.9|2783.7|2782.9|2787.7|2786.9|2771.2|2770.4|6831
1711414800000|2024-03-26 01:00:00|2783.2|2782.4|2787.7|2786.9|2789.7|2788.9|2781.7|2780.9|3637
1711418400000|2024-03-26 02:00:00|2787.2|2786.4|2783.2|2782.4|2787.7|2786.9|2781.4|2780.6|2142
1711422000000|2024-03-26 03:00:00|2783.7|2782.9|2783.7|2782.9|2785.7|2784.9|2778.2|2777.4|3307
1711425600000|2024-03-26 04:00:00|2784.2|2783.4|2780.7|2779.9|2786.2|2785.4|2780.7|2779.9|3361
1711429200000|2024-03-26 05:00:00|2781.2|2780.4|2788.2|2787.4|2790.9|2790.1|2779.2|2778.4|9967
1711432800000|2024-03-26 06:00:00|2787.7|2786.9|2790|2788|2790.1|2788.1|2782.7|2781.9|4880
1711436400000|2024-03-26 07:00:00|2790.1|2788.1|2787.4|2786.2|2792.2|2790.2|2786.4|2785.2|714
1711440000000|2024-03-26 08:00:00|2787.9|2786.7|2791.4|2790.2|2792.9|2791.7|2787.4|2786.2|1318
1711443600000|2024-03-26 09:00:00|2790.9|2789.7|2791.9|2790.7|2792.9|2791.7|2790.1|2788.9|1045
1711447200000|2024-03-26 10:00:00|2792.1|2790.9|2796.4|2795.2|2797.9|2796.7|2791.9|2790.7|889
1711450800000|2024-03-26 11:00:00|2796.9|2795.7|2798.4|2797.2|2798.4|2797.2|2794.9|2793.7|605
1711454400000|2024-03-26 12:00:00|2798.9|2797.7|2796.4|2795.2|2799.4|2798.2|2795.4|2794.2|1311
1711458000000|2024-03-26 13:00:00|2796.1|2794.9|2794.9|2793.7|2797.4|2796.2|2790.9|2789.7|1431
1711461600000|2024-03-26 14:00:00|2795.4|2794.2|2796.4|2795.2|2796.6|2795.4|2792.4|2791.2|1283
1711465200000|2024-03-26 15:00:00|2796.6|2795.4|2802.9|2801.7|2802.9|2801.7|2795.9|2794.7|1934
1711468800000|2024-03-26 16:00:00|2802.6|2801.4|2800.9|2799.7|2803.9|2802.7|2800.4|2799.2|1175
1711472400000|2024-03-26 17:00:00|2800.6|2799.4|2799.9|2798.7|2801.9|2800.7|2799.4|2798.2|619
1711476000000|2024-03-26 18:00:00|2800.4|2799.2|2802.4|2801.2|2802.4|2801.2|2799.9|2798.7|795
1711479600000|2024-03-26 19:00:00|2801.9|2800.7|2794.6|2793.4|2803.9|2802.7|2793.9|2792.7|1722
1711483200000|2024-03-26 20:00:00|2794.9|2793.7|2794.5|2792.5|2797.9|2796.7|2794.4|2792.4|408
1711486800000|2024-03-26 21:00:00|2794.6|2792.6|2795.3|2793.3|2795.3|2793.3|2794.5|2792.5|8
1711490400000|2024-03-26 22:00:00|2795|2793|2795.5|2793.5|2797|2795|2794.5|2792.5|0
1711494000000|2024-03-26 23:00:00|2795.7|2793.7|2799.4|2798.2|2803.1|2801.9|2794.9|2792.9|2800
1711497600000|2024-03-27 00:00:00|2799.2|2798.4|2802.7|2801.9|2805.7|2804.9|2794.4|2793.6|13446
1711501200000|2024-03-27 01:00:00|2803.2|2802.4|2807.7|2806.9|2809.2|2808.4|2798.7|2797.9|8228
1711504800000|2024-03-27 02:00:00|2808.2|2807.4|2812.2|2811.4|2812.2|2811.4|2806.7|2805.9|5614
1711508400000|2024-03-27 03:00:00|2811.7|2810.9|2809.2|2808.4|2815.2|2814.4|2807.2|2806.4|8144
1711512000000|2024-03-27 04:00:00|2809.7|2808.9|2810.7|2809.9|2811.2|2810.4|2804.7|2803.9|8198
1711515600000|2024-03-27 05:00:00|2810.4|2809.6|2801.2|2800.4|2815.7|2814.9|2801.2|2800.4|28595
1711519200000|2024-03-27 06:00:00|2775.7|2774.9|2765.8|2763.8|2776.2|2775.4|2765.2|2763.7|10463
1711522800000|2024-03-27 07:00:00|2765.7|2763.7|2763.2|2762|2766.3|2764.3|2761.4|2760.2|1325
1711526400000|2024-03-27 08:00:00|2763.4|2762.2|2769.9|2768.7|2770.4|2769.2|2762.7|2761.5|1620
1711530000000|2024-03-27 09:00:00|2769.4|2768.2|2767.4|2766.2|2769.9|2768.7|2758.9|2757.7|2620
1711533600000|2024-03-27 10:00:00|2766.9|2765.7|2768.9|2767.7|2768.9|2767.7|2765.4|2764.2|786
1711537200000|2024-03-27 11:00:00|2768.7|2767.5|2767.2|2766|2769.4|2768.2|2766.9|2765.7|597
1711540800000|2024-03-27 12:00:00|2767.4|2766.2|2767.9|2766.7|2768.9|2767.7|2766.4|2765.2|528
1711544400000|2024-03-27 13:00:00|2768.4|2767.2|2767.4|2766.2|2770.9|2769.7|2766.4|2765.2|1353
1711548000000|2024-03-27 14:00:00|2766.9|2765.7|2766.4|2765.2|2769.4|2768.2|2764.9|2763.7|1672
1711551600000|2024-03-27 15:00:00|2765.9|2764.7|2763.9|2762.7|2766.9|2765.7|2763.9|2762.7|1075
1711555200000|2024-03-27 16:00:00|2764.4|2763.2|2767.9|2766.7|2768.4|2767.2|2763.9|2762.7|1020
1711558800000|2024-03-27 17:00:00|2768.4|2767.2|2769.9|2768.7|2770.9|2769.7|2767.4|2766.2|676
1711562400000|2024-03-27 18:00:00|2770.4|2769.2|2771.4|2770.2|2773.4|2772.2|2769.4|2768.2|711
1711566000000|2024-03-27 19:00:00|2771.9|2770.7|2775.7|2774.5|2776.4|2775.2|2769.4|2768.2|1151
1711569600000|2024-03-27 20:00:00|2775.4|2774.2|2776.9|2774.9|2777.6|2776.2|2775.4|2774.2|263
1711573200000|2024-03-27 21:00:00|2776.8|2774.8|2776.9|2774.9|2777.1|2775.1|2776.4|2774.4|7
1711576800000|2024-03-27 22:00:00|2776.7|2774.7|2772.7|2770.7|2777|2775|2771.8|2769.8|0
1711580400000|2024-03-27 23:00:00|2772.3|2770.3|2769.9|2768.7|2775.3|2773.3|2766.9|2765.7|1533
1711584000000|2024-03-28 00:00:00|2769.7|2768.9|2769.7|2768.9|2780.7|2779.9|2766.7|2765.9|9933
1711587600000|2024-03-28 01:00:00|2769.5|2768.7|2760.7|2759.9|2773.7|2772.9|2759.7|2758.9|5726
1711591200000|2024-03-28 02:00:00|2761.2|2760.4|2764.8|2764|2766.8|2766|2759.5|2758.7|3219
1711594800000|2024-03-28 03:00:00|2764.3|2763.5|2766.3|2765.5|2767.3|2766.5|2762.8|2762|4680
1711598400000|2024-03-28 04:00:00|2765.8|2765|2763.3|2762.5|2766.8|2766|2761.3|2760.5|5751
1711602000000|2024-03-28 05:00:00|2762.8|2762|2752.8|2752|2762.8|2762|2746.3|2745.5|20964
1711605600000|2024-03-28 06:00:00|2753.3|2752.5|2751.7|2749.7|2754.8|2754|2745.3|2744.5|10204
1711609200000|2024-03-28 07:00:00|2751.8|2749.8|2751|2749.8|2751.9|2750.3|2749|2747.8|763
1711612800000|2024-03-28 08:00:00|2751.2|2750|2751.5|2750.3|2752.5|2751.3|2747.2|2746|1185
1711616400000|2024-03-28 09:00:00|2752|2750.8|2755.5|2754.3|2755.5|2754.3|2750.5|2749.3|942
1711620000000|2024-03-28 10:00:00|2755|2753.8|2755|2753.8|2756|2754.8|2753.5|2752.3|449
1711623600000|2024-03-28 11:00:00|2754.5|2753.3|2750.5|2749.3|2755.5|2754.3|2748.5|2747.3|830
1711627200000|2024-03-28 12:00:00|2750|2748.8|2752|2750.8|2752.5|2751.3|2749|2747.8|705
1711630800000|2024-03-28 13:00:00|2752.5|2751.3|2759.5|2758.3|2759.7|2758.5|2751.5|2750.3|1856
1711634400000|2024-03-28 14:00:00|2760|2758.8|2762.5|2761.3|2764|2762.8|2759|2757.8|2039
1711638000000|2024-03-28 15:00:00|2763|2761.8|2765.5|2764.3|2766|2764.8|2760.5|2759.3|2126
1711641600000|2024-03-28 16:00:00|2765|2763.8|2762|2760.8|2765|2763.8|2759.7|2758.5|1713
1711645200000|2024-03-28 17:00:00|2761.7|2760.5|2761.5|2760.3|2762|2760.8|2759|2757.8|699
1711648800000|2024-03-28 18:00:00|2761.2|2760|2763|2761.8|2763.5|2762.3|2758.5|2757.3|600
1711652400000|2024-03-28 19:00:00|2763.2|2762|2762.5|2761.3|2765|2763.8|2761.5|2760.3|923
1711656000000|2024-03-28 20:00:00|2762.7|2761.5|2761.2|2760|2763|2761.8|2759.5|2758.3|201
1711666800000|2024-03-28 23:00:00|2758.2|2757|2762.5|2761.3|2763|2761.8|2757|2755.8|601
1711670400000|2024-03-29 00:00:00|2762.3|2761.5|2765.5|2764.7|2775.8|2775|2759.3|2758.5|10514
1711674000000|2024-03-29 01:00:00|2765.8|2765|2769.3|2768.5|2770.8|2770|2761.8|2761|4214
1711677600000|2024-03-29 02:00:00|2769.8|2769|2772.3|2771.5|2777|2776.2|2768.8|2768|3849
1711681200000|2024-03-29 03:00:00|2772.5|2771.7|2769.3|2768.5|2773|2772.2|2767.3|2766.5|4044
1711684800000|2024-03-29 04:00:00|2769.8|2769|2769.8|2769|2772.8|2772|2768.3|2767.5|4409
1711688400000|2024-03-29 05:00:00|2769.5|2768.7|2775.3|2774.5|2779.8|2779|2767.3|2766.5|13600
1711692000000|2024-03-29 06:00:00|2773.8|2773|2775.8|2775|2776.3|2775.5|2770.8|2770|6413
1711695600000|2024-03-29 07:00:00|2775.5|2774.3|2776|2774.8|2776|2774.8|2773.5|2772.3|821
1711699200000|2024-03-29 08:00:00|2775.7|2774.5|2779|2777.8|2779|2777.8|2775.5|2774.3|444
1711702800000|2024-03-29 09:00:00|2778.7|2777.5|2780|2778.8|2781|2779.8|2778.5|2777.3|237
1711706400000|2024-03-29 10:00:00|2779.5|2778.3|2780|2778.8|2780|2778.8|2777.7|2776.5|189
1711710000000|2024-03-29 11:00:00|2779.7|2778.5|2778.5|2777.3|2780|2778.8|2778.2|2777|36
1711713600000|2024-03-29 12:00:00|2778|2776.8|2776.7|2775.5|2779.5|2778.3|2776.7|2775.5|129
1711717200000|2024-03-29 13:00:00|2777|2775.8|2776.5|2775.3|2777|2775.8|2775|2773.8|102
1711720800000|2024-03-29 14:00:00|2776|2774.8|2775.2|2774|2776.2|2775|2775|2773.8|39
1711724400000|2024-03-29 15:00:00|2775|2773.8|2775|2773.8|2776|2774.8|2775|2773.8|58
1711728000000|2024-03-29 16:00:00|2774.7|2773.5|2774|2772.8|2775|2773.8|2773.7|2772.5|52
1711731600000|2024-03-29 17:00:00|2773.7|2772.5|2776|2774.8|2776|2774.8|2773.7|2772.5|109
1711735200000|2024-03-29 18:00:00|2776.5|2775.3|2775.5|2774.3|2776.5|2775.3|2775.2|2774|19
1711738800000|2024-03-29 19:00:00|2775.2|2774|2775.7|2774.5|2776.5|2775.3|2775.2|2774|25
1711742400000|2024-03-29 20:00:00|2776|2774.8|2775.5|2774.3|2776.2|2775|2774.5|2773.3|29
1711922400000|2024-03-31 22:00:00|2787.2|2785.2|2777.7|2775.7|2791.5|2789.5|2774.4|2772.4|0
1711926000000|2024-03-31 23:00:00|2777.8|2775.8|2781.5|2780.3|2784|2782.8|2776.5|2774.8|1662
1711929600000|2024-04-01 00:00:00|2781.3|2780.5|2757.3|2756.5|2786.8|2786|2749.8|2749|11364
1711933200000|2024-04-01 01:00:00|2756.8|2756|2727.3|2726.5|2757.3|2756.5|2726.3|2725.5|9613
1711936800000|2024-04-01 02:00:00|2727.8|2727|2718.3|2717.5|2727.8|2727|2713.5|2712.7|6357
1711940400000|2024-04-01 03:00:00|2717.8|2717|2730.8|2730|2733.3|2732.5|2712.8|2712|6632
1711944000000|2024-04-01 04:00:00|2731.3|2730.5|2733.8|2733|2735.8|2735|2726.8|2726|6440
1711947600000|2024-04-01 05:00:00|2733.5|2732.7|2722.8|2722|2733.5|2732.7|2722|2721.2|9040
1711951200000|2024-04-01 06:00:00|2723.3|2722.5|2728|2726|2729|2727.5|2721.8|2721|3129
1711954800000|2024-04-01 07:00:00|2727.9|2725.9|2731|2729.8|2732|2730.8|2727.2|2725.9|630
1711958400000|2024-04-01 08:00:00|2730.5|2729.3|2734|2732.8|2735.5|2734.3|2729.5|2728.3|899
1711962000000|2024-04-01 09:00:00|2733.7|2732.5|2730.5|2729.3|2734|2732.8|2730.5|2729.3|244
1711965600000|2024-04-01 10:00:00|2730|2728.8|2730|2728.8|2731.5|2730.3|2729|2727.8|345
1711969200000|2024-04-01 11:00:00|2729.5|2728.3|2726.5|2725.3|2729.5|2728.3|2726|2724.8|282
1711972800000|2024-04-01 12:00:00|2727|2725.8|2727.5|2726.3|2728.5|2727.3|2723.5|2722.3|568
1711976400000|2024-04-01 13:00:00|2727.7|2726.5|2729.5|2728.3|2732.5|2731.3|2726|2724.8|1122
1711980000000|2024-04-01 14:00:00|2729.2|2728|2728.5|2727.3|2731.5|2730.3|2725.5|2724.3|1873
1711983600000|2024-04-01 15:00:00|2729|2727.8|2727.5|2726.3|2731|2729.8|2726.5|2725.3|863
1711987200000|2024-04-01 16:00:00|2727|2725.8|2727.2|2726|2728.5|2727.3|2726.5|2725.3|534
1711990800000|2024-04-01 17:00:00|2727.5|2726.3|2728|2726.8|2728|2726.8|2722.5|2721.3|420
1711994400000|2024-04-01 18:00:00|2728.2|2727|2728.5|2727.3|2729.5|2728.3|2727.5|2726.3|418
1711998000000|2024-04-01 19:00:00|2728.2|2727|2732|2730.8|2733.5|2732.3|2727.2|2726|963
1712001600000|2024-04-01 20:00:00|2731.5|2730.3|2731.6|2729.6|2733|2731.8|2730.5|2728.8|270
1712005200000|2024-04-01 21:00:00|2731.5|2729.5|2732|2730|2732|2730|2731.5|2729.5|3
1712008800000|2024-04-01 22:00:00|2731.7|2729.7|2729.6|2727.6|2731.9|2729.9|2729.5|2727.5|0
1712012400000|2024-04-01 23:00:00|2729.5|2727.5|2729|2727.8|2733.5|2732.3|2725.7|2723.9|2108
1712016000000|2024-04-02 00:00:00|2728.8|2728|2733.3|2732.5|2745|2744.2|2719.8|2719|10253
1712019600000|2024-04-02 01:00:00|2732.8|2732|2726|2725.2|2733.8|2733|2721.3|2720.5|5678
1712023200000|2024-04-02 02:00:00|2726.3|2725.5|2718.8|2718|2727.3|2726.5|2715.3|2714.5|2649
1712026800000|2024-04-02 03:00:00|2719.3|2718.5|2711.8|2711|2722.8|2722|2708.3|2707.5|5109
1712030400000|2024-04-02 04:00:00|2711.3|2710.5|2713.8|2713|2716.8|2716|2707|2706.2|3911
1712034000000|2024-04-02 05:00:00|2713.3|2712.5|2714.3|2713.5|2717.8|2717|2710.3|2709.5|8136
1712037600000|2024-04-02 06:00:00|2713.8|2713|2717.4|2715.4|2719.6|2718.5|2713.8|2713|5230
1712041200000|2024-04-02 07:00:00|2717.3|2715.3|2720.5|2719.3|2722|2720.8|2716.5|2714.6|1232
1712044800000|2024-04-02 08:00:00|2721|2719.8|2718|2716.8|2722.5|2721.3|2717|2715.8|1287
1712048400000|2024-04-02 09:00:00|2718.2|2717|2720|2718.8|2722.7|2721.5|2718|2716.8|899
1712052000000|2024-04-02 10:00:00|2719.7|2718.5|2720|2718.8|2721|2719.8|2718|2716.8|520
1712055600000|2024-04-02 11:00:00|2720.2|2719|2717.7|2716.5|2721|2719.8|2717.5|2716.3|310
1712059200000|2024-04-02 12:00:00|2717.5|2716.3|2713|2711.8|2718|2716.8|2712.5|2711.3|737
1712062800000|2024-04-02 13:00:00|2712.5|2711.3|2704|2702.8|2713.5|2712.3|2700.5|2699.3|2979
1712066400000|2024-04-02 14:00:00|2704.5|2703.3|2704|2702.8|2707|2705.8|2699|2697.8|2783
1712070000000|2024-04-02 15:00:00|2703.5|2702.3|2705|2703.8|2708|2706.8|2702.5|2701.3|1059
1712073600000|2024-04-02 16:00:00|2705.5|2704.3|2707.5|2706.3|2708|2706.8|2702.5|2701.3|535
1712077200000|2024-04-02 17:00:00|2707.7|2706.5|2706.5|2705.3|2708.5|2707.3|2706|2704.8|481
1712080800000|2024-04-02 18:00:00|2706.7|2705.5|2709.5|2708.3|2710|2708.8|2705.5|2704.3|346
1712084400000|2024-04-02 19:00:00|2710|2708.8|2712.5|2711.3|2713.2|2712|2709.2|2708|688
1712088000000|2024-04-02 20:00:00|2712.7|2711.5|2714.4|2712.4|2715.6|2714|2712.5|2711.3|134
1712091600000|2024-04-02 21:00:00|2714.5|2712.5|2714.6|2712.6|2714.7|2712.7|2714.2|2712.2|2
1712095200000|2024-04-02 22:00:00|2714.5|2712.5|2712.2|2710.2|2714.5|2712.5|2712|2710|0
1712098800000|2024-04-02 23:00:00|2712|2710|2705.5|2704.3|2712.9|2710.9|2703|2701.8|1242
1712102400000|2024-04-03 00:00:00|2705.3|2704.5|2715.8|2715|2718.3|2717.5|2688.8|2688|11320
1712106000000|2024-04-03 01:00:00|2715.3|2714.5|2705.8|2705|2715.3|2714.5|2697.8|2697|6241
1712109600000|2024-04-03 02:00:00|2705.3|2704.5|2707.8|2707|2708.3|2707.5|2698.8|2698|2160
1712113200000|2024-04-03 03:00:00|2707.5|2706.7|2713.8|2713|2716.3|2715.5|2704.3|2703.5|3996
1712116800000|2024-04-03 04:00:00|2714|2713.2|2716.8|2716|2718.3|2717.5|2710.3|2709.5|3377
1712120400000|2024-04-03 05:00:00|2717|2716.2|2707.3|2706.5|2717.8|2717|2706.5|2705.7|7353
1712124000000|2024-04-03 06:00:00|2708.3|2707.5|2712.4|2710.4|2713.2|2711.2|2707.8|2707|3794
1712127600000|2024-04-03 07:00:00|2712.5|2710.5|2716|2714.8|2718.2|2717|2712|2710|1264
1712131200000|2024-04-03 08:00:00|2716.5|2715.3|2716.5|2715.3|2719.5|2718.3|2715|2713.8|691
1712134800000|2024-04-03 09:00:00|2716|2714.8|2714|2712.8|2717.5|2716.3|2713|2711.8|480
1712138400000|2024-04-03 10:00:00|2714.2|2713|2716.5|2715.3|2717|2715.8|2713.2|2712|409
1712142000000|2024-04-03 11:00:00|2716.7|2715.5|2721|2719.8|2721.5|2720.3|2716.7|2715.5|629
1712145600000|2024-04-03 12:00:00|2720.5|2719.3|2718.5|2717.3|2722|2720.8|2717.5|2716.3|471
1712149200000|2024-04-03 13:00:00|2719|2717.8|2724.2|2723|2725.5|2724.3|2718.5|2717.3|1121
1712152800000|2024-04-03 14:00:00|2724.5|2723.3|2735|2733.8|2736|2734.8|2724.2|2723|2181
1712156400000|2024-04-03 15:00:00|2734.5|2733.3|2736.5|2735.3|2741|2739.8|2734.5|2733.3|2181
1712160000000|2024-04-03 16:00:00|2736.2|2735|2734|2732.8|2736.5|2735.3|2731|2729.8|1223
1712163600000|2024-04-03 17:00:00|2734.2|2733|2736|2734.8|2737|2735.8|2733.2|2732|476
1712167200000|2024-04-03 18:00:00|2735.7|2734.5|2735|2733.8|2737|2735.8|2734.2|2733|542
1712170800000|2024-04-03 19:00:00|2735.2|2734|2735|2733.8|2735.5|2734.3|2729.5|2728.3|1001
1712174400000|2024-04-03 20:00:00|2734.7|2733.5|2735.1|2733.1|2736|2734.8|2734.2|2732.8|124
1712178000000|2024-04-03 21:00:00|2735.2|2733.2|2735.5|2733.5|2735.5|2733.5|2735|2733|3
1712181600000|2024-04-03 22:00:00|2735.4|2733.4|2733.3|2731.3|2735.4|2733.4|2732.3|2730.3|0
1712185200000|2024-04-03 23:00:00|2733.2|2731.2|2737.5|2736.3|2739|2737.8|2731.5|2730.3|1877
1712188800000|2024-04-04 00:00:00|2737.3|2736.5|2744.3|2743.5|2751.8|2751|2731.8|2731|10512
1712192400000|2024-04-04 01:00:00|2743.8|2743|2751.3|2750.5|2755.8|2755|2743.3|2742.5|5877
1712196000000|2024-04-04 02:00:00|2750.8|2750|2753.8|2753|2754.3|2753.5|2743.5|2742.7|2629
1712199600000|2024-04-04 03:00:00|2753.3|2752.5|2751.3|2750.5|2755|2754.2|2750.8|2750|3986
1712203200000|2024-04-04 04:00:00|2751.5|2750.7|2746.3|2745.5|2752.8|2752|2743.8|2743|4159
1712206800000|2024-04-04 05:00:00|2745.8|2745|2737.8|2737|2746.3|2745.5|2734|2733.2|11327
1712210400000|2024-04-04 06:00:00|2735.8|2735|2735|2733|2736.7|2735.5|2734.3|2732.3|3634
1712214000000|2024-04-04 07:00:00|2734.9|2732.9|2735.5|2734.3|2739|2737.8|2733.9|2731.9|1012
1712217600000|2024-04-04 08:00:00|2735|2733.8|2738.2|2737|2739|2737.8|2735|2733.8|711
1712221200000|2024-04-04 09:00:00|2738.5|2737.3|2739.5|2738.3|2740.5|2739.3|2736|2734.8|434
1712224800000|2024-04-04 10:00:00|2739.7|2738.5|2740.5|2739.3|2741.5|2740.3|2737.5|2736.3|393
1712228400000|2024-04-04 11:00:00|2741|2739.8|2740|2738.8|2741|2739.8|2739|2737.8|565
1712232000000|2024-04-04 12:00:00|2739.5|2738.3|2745|2743.8|2745|2743.8|2738.5|2737.3|609
1712235600000|2024-04-04 13:00:00|2744.5|2743.3|2746.5|2745.3|2747.5|2746.3|2743|2741.8|989
1712239200000|2024-04-04 14:00:00|2746.7|2745.5|2747.5|2746.3|2748.5|2747.3|2745|2743.8|1445
1712242800000|2024-04-04 15:00:00|2747.7|2746.5|2743.5|2742.3|2748|2746.8|2743.5|2742.3|1297
1712246400000|2024-04-04 16:00:00|2744|2742.8|2743.5|2742.3|2744.5|2743.3|2742.5|2741.3|638
1712250000000|2024-04-04 17:00:00|2743.2|2742|2738.5|2737.3|2743.5|2742.3|2738|2736.8|665
1712253600000|2024-04-04 18:00:00|2738.2|2737|2711.5|2710.3|2738.5|2737.3|2709|2707.8|3121
1712257200000|2024-04-04 19:00:00|2711.2|2710|2704|2702.8|2714|2712.8|2699|2697.8|4288
1712260800000|2024-04-04 20:00:00|2703.7|2702.5|2701.2|2699.2|2705.5|2704.3|2698.7|2697.5|345
1712264400000|2024-04-04 21:00:00|2701.3|2699.3|2701.8|2699.8|2702.1|2700.1|2701.2|2699.2|3
1712268000000|2024-04-04 22:00:00|2702.1|2700.1|2703.2|2701.2|2707.1|2705.1|2701.7|2699.7|0
1712271600000|2024-04-04 23:00:00|2703.3|2701.3|2705.5|2704.3|2708|2706.8|2701|2699|1668
1712275200000|2024-04-05 00:00:00|2705.3|2704.5|2702.8|2702|2708.3|2707.5|2696.8|2696|12339
1712278800000|2024-04-05 01:00:00|2702.3|2701.5|2683.8|2683|2703.3|2702.5|2681.3|2680.5|6859
1712282400000|2024-04-05 02:00:00|2683.3|2682.5|2684.3|2683.5|2689.8|2689|2682.8|2682|3457
1712286000000|2024-04-05 03:00:00|2684|2683.2|2705.8|2705|2706.8|2706|2683.8|2683|4612
1712289600000|2024-04-05 04:00:00|2705.5|2704.7|2698.3|2697.5|2707.5|2706.7|2697.8|2697|4723
1712293200000|2024-04-05 05:00:00|2698.8|2698|2704.8|2704|2705.8|2705|2695.8|2695|10613
1712296800000|2024-04-05 06:00:00|2705.8|2705|2706.4|2704.4|2707.8|2707|2701.5|2699.5|4276
1712300400000|2024-04-05 07:00:00|2706.3|2704.3|2709.5|2708.3|2711|2709.8|2704.8|2702.8|1053
1712304000000|2024-04-05 08:00:00|2709.2|2708|2710.5|2709.3|2713|2711.8|2708.5|2707.3|1254
1712307600000|2024-04-05 09:00:00|2710.2|2709|2707.5|2706.3|2711|2709.8|2705|2703.8|1475
1712311200000|2024-04-05 10:00:00|2707.7|2706.5|2709.5|2708.3|2709.5|2708.3|2704.5|2703.3|803
1712314800000|2024-04-05 11:00:00|2710|2708.8|2706.5|2705.3|2711|2709.8|2706.5|2705.3|603
1712318400000|2024-04-05 12:00:00|2707|2705.8|2714|2712.8|2718|2716.8|2701.2|2700|1992
1712322000000|2024-04-05 13:00:00|2713.7|2712.5|2715|2713.8|2717.2|2716|2710|2708.8|1481
1712325600000|2024-04-05 14:00:00|2714.7|2713.5|2719|2717.8|2719.5|2718.3|2707.5|2706.3|1974
1712329200000|2024-04-05 15:00:00|2719.2|2718|2723|2721.8|2724|2722.8|2715|2713.8|1803
1712332800000|2024-04-05 16:00:00|2723.5|2722.3|2725|2723.8|2725|2723.8|2721|2719.8|1081
1712336400000|2024-04-05 17:00:00|2724.7|2723.5|2716.5|2715.3|2725|2723.8|2715|2713.8|956
1712340000000|2024-04-05 18:00:00|2716|2714.8|2717.5|2716.3|2722|2720.8|2713.5|2712.3|876
1712343600000|2024-04-05 19:00:00|2717.2|2716|2720|2718.8|2722|2720.8|2717|2715.8|809
1712347200000|2024-04-05 20:00:00|2719.5|2718.3|2720.1|2718.1|2720.2|2718.8|2718|2716.8|105
1712527200000|2024-04-07 22:00:00|2725.3|2723.3|2723.6|2721.6|2725.4|2723.4|2722.8|2720.8|0
1712530800000|2024-04-07 23:00:00|2723.7|2721.7|2726|2724.8|2728.5|2727.3|2723|2721|1345
1712534400000|2024-04-08 00:00:00|2725.8|2725|2733.8|2733|2735.8|2735|2722|2721.2|8892
1712538000000|2024-04-08 01:00:00|2734|2733.2|2742.8|2742|2742.8|2742|2730.3|2729.5|5672
1712541600000|2024-04-08 02:00:00|2743.3|2742.5|2739.5|2738.7|2743.8|2743|2736.3|2735.5|2282
1712545200000|2024-04-08 03:00:00|2739.3|2738.5|2721.8|2721|2739.8|2739|2720.8|2720|4528
1712548800000|2024-04-08 04:00:00|2721.3|2720.5|2726.8|2726|2728.8|2728|2721.3|2720.5|2889
1712552400000|2024-04-08 05:00:00|2726.3|2725.5|2729.5|2728.7|2729.8|2729|2721.3|2720.5|6115
1712556000000|2024-04-08 06:00:00|2729.3|2728.5|2731.5|2729.5|2734.5|2733.7|2729|2728.2|3228
1712559600000|2024-04-08 07:00:00|2731.8|2729.8|2735|2733.8|2737|2735.8|2731.2|2729.4|832
1712563200000|2024-04-08 08:00:00|2735.2|2734|2732.7|2731.5|2736|2734.8|2729.7|2728.5|576
1712566800000|2024-04-08 09:00:00|2733|2731.8|2735.5|2734.3|2735.5|2734.3|2731.5|2730.3|427
1712570400000|2024-04-08 10:00:00|2735.2|2734|2737.5|2736.3|2737.5|2736.3|2733.5|2732.3|304
1712574000000|2024-04-08 11:00:00|2738|2736.8|2736|2734.8|2739.5|2738.3|2735.5|2734.3|405
1712577600000|2024-04-08 12:00:00|2735.5|2734.3|2742.5|2741.3|2742.5|2741.3|2734.5|2733.3|705
1712581200000|2024-04-08 13:00:00|2742|2740.8|2740.5|2739.3|2743|2741.8|2737.5|2736.3|1173
1712584800000|2024-04-08 14:00:00|2740.2|2739|2745|2743.8|2745.5|2744.3|2734.5|2733.3|2109
1712588400000|2024-04-08 15:00:00|2745.5|2744.3|2741.5|2740.3|2747|2745.8|2740|2738.8|1435
1712592000000|2024-04-08 16:00:00|2741|2739.8|2742.2|2741|2742.2|2741|2737.5|2736.3|533
1712595600000|2024-04-08 17:00:00|2742.5|2741.3|2741|2739.8|2742.5|2741.3|2739.5|2738.3|264
1712599200000|2024-04-08 18:00:00|2741.2|2740|2740.5|2739.3|2741.5|2740.3|2738|2736.8|409
1712602800000|2024-04-08 19:00:00|2740.7|2739.5|2737.5|2736.3|2742.5|2741.3|2736.5|2735.3|517
1712606400000|2024-04-08 20:00:00|2738|2736.8|2737.7|2735.7|2739|2737.8|2737.5|2735.5|122
1712610000000|2024-04-08 21:00:00|2737.5|2735.5|2737.7|2735.7|2737.9|2735.9|2737.4|2735.4|8
1712613600000|2024-04-08 22:00:00|2738|2736|2738.3|2736.3|2739.2|2737.2|2737.8|2735.8|0
1712617200000|2024-04-08 23:00:00|2738.2|2736.2|2741|2739.8|2744.7|2743.5|2737.9|2735.9|640
1712620800000|2024-04-09 00:00:00|2740.8|2740|2738.8|2738|2750.8|2750|2737.3|2736.5|6309
1712624400000|2024-04-09 01:00:00|2738.3|2737.5|2738.3|2737.5|2744.3|2743.5|2736.8|2736|2567
1712628000000|2024-04-09 02:00:00|2738.8|2738|2741.3|2740.5|2742.3|2741.5|2735.3|2734.5|1701
1712631600000|2024-04-09 03:00:00|2741|2740.2|2746.3|2745.5|2747.8|2747|2739.8|2739|2591
1712635200000|2024-04-09 04:00:00|2746.8|2746|2749.3|2748.5|2750.5|2749.7|2743.8|2743|2724
1712638800000|2024-04-09 05:00:00|2748.8|2748|2754.8|2754|2758.3|2757.5|2748.8|2748|7305
1712642400000|2024-04-09 06:00:00|2755.3|2754.5|2759.1|2757.1|2759.5|2758|2755.3|2754.5|3730
1712646000000|2024-04-09 07:00:00|2758.9|2756.9|2753|2751.8|2759.2|2757.2|2753|2751.8|820
1712649600000|2024-04-09 08:00:00|2752.7|2751.5|2753|2751.8|2754.5|2753.3|2751|2749.8|848
1712653200000|2024-04-09 09:00:00|2752.5|2751.3|2748.5|2747.3|2753|2751.8|2746.5|2745.3|915
1712656800000|2024-04-09 10:00:00|2748.2|2747|2746|2744.8|2749.5|2748.3|2742.5|2741.3|823
1712660400000|2024-04-09 11:00:00|2746.2|2745|2750.5|2749.3|2750.5|2749.3|2746|2744.8|324
1712664000000|2024-04-09 12:00:00|2751|2749.8|2753.2|2752|2755|2753.8|2750.5|2749.3|483
1712667600000|2024-04-09 13:00:00|2753.5|2752.3|2750.7|2749.5|2757.5|2756.3|2749|2747.8|1599
1712671200000|2024-04-09 14:00:00|2751|2749.8|2735|2733.8|2751|2749.8|2732.5|2731.3|2167
1712674800000|2024-04-09 15:00:00|2734.5|2733.3|2739.7|2738.5|2741|2739.8|2733.5|2732.3|1260
1712678400000|2024-04-09 16:00:00|2739.5|2738.3|2739.5|2738.3|2742|2740.8|2737.5|2736.3|757
1712682000000|2024-04-09 17:00:00|2739.2|2738|2738.5|2737.3|2741.5|2740.3|2738.5|2737.3|327
1712685600000|2024-04-09 18:00:00|2738.2|2737|2740.5|2739.3|2741.5|2740.3|2736.5|2735.3|498
1712689200000|2024-04-09 19:00:00|2740.2|2739|2745|2743.8|2747|2745.8|2737.5|2736.3|1019
1712692800000|2024-04-09 20:00:00|2745.2|2744|2751.2|2749.2|2751.7|2749.8|2745|2743.8|168
1712696400000|2024-04-09 21:00:00|2751.1|2749.1|2751|2749|2751.5|2749.5|2750.8|2748.8|8
1712700000000|2024-04-09 22:00:00|2751.1|2749.1|2750.5|2748.5|2751.2|2749.2|2749.8|2747.8|0
1712703600000|2024-04-09 23:00:00|2749.6|2747.6|2747.5|2746.3|2749.7|2747.7|2744.5|2743.3|731
1712707200000|2024-04-10 00:00:00|2747.3|2746.5|2749.5|2748.7|2752.3|2751.5|2743.8|2743|5718
1712710800000|2024-04-10 01:00:00|2749.8|2749|2750.3|2749.5|2754.8|2754|2746.3|2745.5|3022
1712714400000|2024-04-10 02:00:00|2749.8|2749|2753.3|2752.5|2754.8|2754|2749.5|2748.7|1240
1712718000000|2024-04-10 03:00:00|2753.8|2753|2750.3|2749.5|2754.8|2754|2749.8|2749|1523
1712721600000|2024-04-10 04:00:00|2750.5|2749.7|2750.8|2750|2751.3|2750.5|2746.3|2745.5|1994
1712725200000|2024-04-10 05:00:00|2750.3|2749.5|2744.3|2743.5|2752.8|2752|2742.3|2741.5|5343
1712728800000|2024-04-10 06:00:00|2743.8|2743|2742.5|2740.5|2744.8|2744|2740.8|2740|3150
1712732400000|2024-04-10 07:00:00|2742.6|2740.6|2744.5|2743.3|2746.2|2745|2742.5|2740.5|574
1712736000000|2024-04-10 08:00:00|2744.2|2743|2744|2742.8|2745|2743.8|2742|2740.8|607
1712739600000|2024-04-10 09:00:00|2744.2|2743|2740.5|2739.3|2744.2|2743|2740.5|2739.3|287
1712743200000|2024-04-10 10:00:00|2740.2|2739|2742.5|2741.3|2743|2741.8|2739|2737.8|419
1712746800000|2024-04-10 11:00:00|2742.2|2741|2743|2741.8|2743|2741.8|2741.5|2740.3|448
1712750400000|2024-04-10 12:00:00|2742.7|2741.5|2722.5|2721.3|2744.5|2743.3|2719.5|2718.3|2799
1712754000000|2024-04-10 13:00:00|2723|2721.8|2725|2723.8|2727.5|2726.3|2716.5|2715.3|2741
1712757600000|2024-04-10 14:00:00|2724.5|2723.3|2727|2725.8|2732.5|2731.3|2722.5|2721.3|1716
1712761200000|2024-04-10 15:00:00|2727.2|2726|2721|2719.8|2728.5|2727.3|2720.7|2719.5|1342
1712764800000|2024-04-10 16:00:00|2721.2|2720|2724|2722.8|2725|2723.8|2719.5|2718.3|562
1712768400000|2024-04-10 17:00:00|2724.5|2723.3|2719.2|2718|2725|2723.8|2713.2|2712|1891
1712772000000|2024-04-10 18:00:00|2719.5|2718.3|2716.7|2715.5|2722.2|2721|2716.5|2715.3|824
1712775600000|2024-04-10 19:00:00|2716.5|2715.3|2725.5|2724.3|2727.5|2726.3|2715.5|2714.3|1017
1712779200000|2024-04-10 20:00:00|2726|2724.8|2721.9|2719.9|2726|2724.8|2721.4|2719.4|234
1712782800000|2024-04-10 21:00:00|2722|2720|2721.6|2719.6|2722|2720|2721.5|2719.5|3
1712786400000|2024-04-10 22:00:00|2721.2|2719.2|2719.7|2717.7|2721.5|2719.5|2718.7|2716.7|0
1712790000000|2024-04-10 23:00:00|2719.6|2717.6|2719.5|2718.3|2720.5|2719|2715.5|2713.7|983
1712793600000|2024-04-11 00:00:00|2719.3|2718.5|2740.8|2740|2741.5|2740.7|2719.3|2718.5|7379
1712797200000|2024-04-11 01:00:00|2740|2739.2|2737.3|2736.5|2746|2745.2|2734.3|2733.5|4728
1712800800000|2024-04-11 02:00:00|2737.8|2737|2742.8|2742|2745.8|2745|2737.3|2736.5|2258
1712804400000|2024-04-11 03:00:00|2742.3|2741.5|2750|2749.2|2750.3|2749.5|2741.8|2741|3003
1712808000000|2024-04-11 04:00:00|2750.3|2749.5|2749.8|2749|2751.3|2750.5|2745.8|2745|2423
1712811600000|2024-04-11 05:00:00|2750.3|2749.5|2749.3|2748.5|2751.8|2751|2744.3|2743.5|6072
1712815200000|2024-04-11 06:00:00|2751.3|2750.5|2751.2|2749.2|2755.1|2753.5|2749.3|2748.5|4648
1712818800000|2024-04-11 07:00:00|2751.9|2749.9|2745.5|2744.3|2754.9|2752.9|2744.5|2743.3|979
1712822400000|2024-04-11 08:00:00|2745|2743.8|2740.2|2739|2747|2745.8|2740|2738.8|1314
1712826000000|2024-04-11 09:00:00|2740.5|2739.3|2737.2|2736|2741.5|2740.3|2736.5|2735.3|745
1712829600000|2024-04-11 10:00:00|2737|2735.8|2738|2736.8|2738.5|2737.3|2735|2733.8|1037
1712833200000|2024-04-11 11:00:00|2738.5|2737.3|2732|2730.8|2739.5|2738.3|2731|2729.8|983
1712836800000|2024-04-11 12:00:00|2731.7|2730.5|2743.7|2742.5|2745.5|2744.3|2731|2729.8|1334
1712840400000|2024-04-11 13:00:00|2744|2742.8|2745|2743.8|2751|2749.8|2743.2|2742|1188
1712844000000|2024-04-11 14:00:00|2744.5|2743.3|2732.5|2731.3|2745|2743.8|2728|2726.8|2413
1712847600000|2024-04-11 15:00:00|2732.2|2731|2741.2|2740|2741.5|2740.3|2731.5|2730.3|1504
1712851200000|2024-04-11 16:00:00|2741.5|2740.3|2745|2743.8|2746|2744.8|2741|2739.8|992
1712854800000|2024-04-11 17:00:00|2744.7|2743.5|2752|2750.8|2752|2750.8|2743.5|2742.3|776
1712858400000|2024-04-11 18:00:00|2751.7|2750.5|2757|2755.8|2757.5|2756.3|2751.5|2750.3|713
1712862000000|2024-04-11 19:00:00|2757.2|2756|2754|2752.8|2758.5|2757.3|2753.5|2752.3|657
1712865600000|2024-04-11 20:00:00|2753.7|2752.5|2756.2|2754.2|2756.9|2755.3|2753.2|2752|320
1712869200000|2024-04-11 21:00:00|2756.3|2754.3|2756|2754|2756.5|2754.5|2756|2754|5
1712872800000|2024-04-11 22:00:00|2756.3|2754.3|2761.6|2759.6|2770.1|2768.1|2755.9|2753.9|0
1712876400000|2024-04-11 23:00:00|2762.1|2760.1|2759.7|2758.5|2762.5|2760.5|2756|2754.8|1003
1712880000000|2024-04-12 00:00:00|2759.5|2758.7|2761.3|2760.5|2769|2768.2|2752.8|2752|8978
1712883600000|2024-04-12 01:00:00|2760.8|2760|2769.5|2768.7|2769.5|2768.7|2756.3|2755.5|3708
1712887200000|2024-04-12 02:00:00|2769.3|2768.5|2769.8|2769|2771.3|2770.5|2766.3|2765.5|2449
1712890800000|2024-04-12 03:00:00|2769.3|2768.5|2762.8|2762|2770.5|2769.7|2762.8|2762|2291
1712894400000|2024-04-12 04:00:00|2763.3|2762.5|2758.8|2758|2764.8|2764|2758.3|2757.5|2870
1712898000000|2024-04-12 05:00:00|2759.3|2758.5|2760.3|2759.5|2762.3|2761.5|2756.8|2756|6438
1712901600000|2024-04-12 06:00:00|2760.8|2760|2763.1|2761.1|2763.6|2761.6|2758.3|2757.4|3746
1712905200000|2024-04-12 07:00:00|2763|2761|2758|2756.8|2764.1|2762.1|2758|2756.8|685
1712908800000|2024-04-12 08:00:00|2758.5|2757.3|2754.5|2753.3|2760.5|2759.3|2753.2|2752|1026
1712912400000|2024-04-12 09:00:00|2754|2752.8|2752.5|2751.3|2755|2753.8|2750|2748.8|991
1712916000000|2024-04-12 10:00:00|2752|2750.8|2747.5|2746.3|2753.5|2752.3|2744.5|2743.3|677
1712919600000|2024-04-12 11:00:00|2747|2745.8|2748.5|2747.3|2750|2748.8|2746|2744.8|520
1712923200000|2024-04-12 12:00:00|2748.2|2747|2732.2|2731|2749.5|2748.3|2731.2|2730|1363
1712926800000|2024-04-12 13:00:00|2732|2730.8|2735.5|2734.3|2741.2|2740|2729|2727.8|1942
1712930400000|2024-04-12 14:00:00|2735.7|2734.5|2724|2722.8|2735.7|2734.5|2723.2|2722|2507
1712934000000|2024-04-12 15:00:00|2723.7|2722.5|2732.5|2731.3|2736|2734.8|2723.5|2722.3|1468
1712937600000|2024-04-12 16:00:00|2732.2|2731|2726.5|2725.3|2733|2731.8|2723.5|2722.3|881
1712941200000|2024-04-12 17:00:00|2726.2|2725|2723.7|2722.5|2727|2725.8|2718.5|2717.3|1031
1712944800000|2024-04-12 18:00:00|2723.5|2722.3|2720|2718.8|2726.5|2725.3|2720|2718.8|1007
1712948400000|2024-04-12 19:00:00|2719.7|2718.5|2722.5|2721.3|2723.7|2722.5|2718.5|2717.3|1628
1712952000000|2024-04-12 20:00:00|2722.2|2721|2721.1|2719.1|2724.5|2723.3|2720.2|2718.7|253
1713132000000|2024-04-14 22:00:00|2723.5|2721.5|2737.4|2735.4|2739.6|2737.6|2719.5|2717.5|0
1713135600000|2024-04-14 23:00:00|2737.6|2735.6|2731|2729.8|2737.7|2735.7|2723.5|2722.3|1676
1713139200000|2024-04-15 00:00:00|2730.8|2730|2733.8|2733|2737.8|2737|2720.8|2720|13394
1713142800000|2024-04-15 01:00:00|2734|2733.2|2745.3|2744.5|2746.8|2746|2733.8|2733|5345
1713146400000|2024-04-15 02:00:00|2745.8|2745|2744.3|2743.5|2751.3|2750.5|2743.8|2743|3426
1713150000000|2024-04-15 03:00:00|2744.8|2744|2746.3|2745.5|2750|2749.2|2742.3|2741.5|3400
1713153600000|2024-04-15 04:00:00|2746.8|2746|2749.8|2749|2751.3|2750.5|2745|2744.2|4234
1713157200000|2024-04-15 05:00:00|2749.3|2748.5|2753.8|2753|2754.3|2753.5|2748.3|2747.5|5834
1713160800000|2024-04-15 06:00:00|2753.3|2752.5|2754.4|2752.4|2756.3|2755.5|2751.8|2750.9|3400
1713164400000|2024-04-15 07:00:00|2754.8|2752.8|2756.5|2755.3|2758.2|2756.2|2751|2749.8|1078
1713168000000|2024-04-15 08:00:00|2756|2754.8|2756.7|2755.5|2759.5|2758.3|2754.5|2753.3|925
1713171600000|2024-04-15 09:00:00|2757|2755.8|2756|2754.8|2759|2757.8|2755.5|2754.3|704
1713175200000|2024-04-15 10:00:00|2756.5|2755.3|2756|2754.8|2757.2|2756|2753.5|2752.3|483
1713178800000|2024-04-15 11:00:00|2756.2|2755|2761|2759.8|2762|2760.8|2756|2754.8|758
1713182400000|2024-04-15 12:00:00|2760.5|2759.3|2763.5|2762.3|2770|2768.8|2760|2758.8|1017
1713186000000|2024-04-15 13:00:00|2764|2762.8|2767.5|2766.3|2771.5|2770.3|2763.5|2762.3|1111
1713189600000|2024-04-15 14:00:00|2767|2765.8|2751.7|2750.5|2769|2767.8|2750.5|2749.3|2114
1713193200000|2024-04-15 15:00:00|2752|2750.8|2758|2756.8|2759|2757.8|2747.5|2746.3|1505
1713196800000|2024-04-15 16:00:00|2757.7|2756.5|2749.7|2748.5|2759.5|2758.3|2746.5|2745.3|1112
1713200400000|2024-04-15 17:00:00|2749.5|2748.3|2734|2732.8|2750.5|2749.3|2727|2725.8|1746
1713204000000|2024-04-15 18:00:00|2733.5|2732.3|2731.5|2730.3|2736|2734.8|2728|2726.8|747
1713207600000|2024-04-15 19:00:00|2731|2729.8|2729.7|2728.5|2732|2730.8|2725|2723.8|1774
1713211200000|2024-04-15 20:00:00|2729.5|2728.3|2728.7|2726.7|2730|2728.8|2724.5|2723.3|365
1713214800000|2024-04-15 21:00:00|2728.8|2726.8|2728.2|2726.2|2728.8|2726.8|2727.7|2725.7|4
1713218400000|2024-04-15 22:00:00|2728.6|2726.6|2729.4|2727.4|2731.6|2729.6|2728.2|2726.2|0
1713222000000|2024-04-15 23:00:00|2729.2|2727.2|2725.5|2724.3|2731.1|2729.1|2721.5|2720.3|1929
1713225600000|2024-04-16 00:00:00|2725.3|2724.5|2720.8|2720|2733.3|2732.5|2709.8|2709|15194
1713229200000|2024-04-16 01:00:00|2721.3|2720.5|2714|2713.2|2721.8|2721|2706.8|2706|8437
1713232800000|2024-04-16 02:00:00|2713.5|2712.7|2702.2|2701.4|2716|2715.2|2699.5|2698.7|4955
1713236400000|2024-04-16 03:00:00|2702|2701.2|2701|2700.2|2702.5|2701.7|2691|2690.2|7753
1713240000000|2024-04-16 04:00:00|2700.7|2699.9|2696.5|2695.7|2700.7|2699.9|2691|2690.2|5801
1713243600000|2024-04-16 05:00:00|2696|2695.2|2697.5|2696.7|2707|2706.2|2693.5|2692.7|9596
1713247200000|2024-04-16 06:00:00|2698|2697.2|2691.9|2689.9|2698|2697.2|2689.5|2687.5|4891
1713250800000|2024-04-16 07:00:00|2692.1|2690.1|2695.2|2694|2696.2|2695|2690.2|2688.4|2141
1713254400000|2024-04-16 08:00:00|2694.7|2693.5|2699.7|2698.5|2701.4|2700.2|2694.2|2693|1964
1713258000000|2024-04-16 09:00:00|2699.2|2698|2697.7|2696.5|2702.2|2701|2694.2|2693|1120
1713261600000|2024-04-16 10:00:00|2697.4|2696.2|2698.2|2697|2699.2|2698|2692.7|2691.5|1324
1713265200000|2024-04-16 11:00:00|2698.7|2697.5|2705.2|2704|2706.2|2705|2697.9|2696.7|1270
1713268800000|2024-04-16 12:00:00|2705.7|2704.5|2705.4|2704.2|2706.7|2705.5|2700.7|2699.5|1514
1713272400000|2024-04-16 13:00:00|2705.7|2704.5|2698.2|2697|2706.7|2705.5|2689.7|2688.5|3780
1713276000000|2024-04-16 14:00:00|2697.7|2696.5|2693.7|2692.5|2703.7|2702.5|2693.7|2692.5|3035
1713279600000|2024-04-16 15:00:00|2694.2|2693|2698.7|2697.5|2702.4|2701.2|2693.2|2692|1864
1713283200000|2024-04-16 16:00:00|2698.4|2697.2|2698.2|2697|2699.2|2698|2693.7|2692.5|2186
1713286800000|2024-04-16 17:00:00|2698.7|2697.5|2697.7|2696.5|2700.7|2699.5|2688.9|2687.7|3053
1713290400000|2024-04-16 18:00:00|2697.4|2696.2|2701.2|2700|2705.2|2704|2691.2|2690|2271
1713294000000|2024-04-16 19:00:00|2701.4|2700.2|2694.2|2693|2702.2|2701|2692.2|2691|1561
1713297600000|2024-04-16 20:00:00|2694.7|2693.5|2693.6|2691.6|2695.2|2693.5|2691.7|2690.5|570
1713301200000|2024-04-16 21:00:00|2693.7|2691.7|2694.3|2692.3|2694.3|2692.3|2693.6|2691.6|2
1713304800000|2024-04-16 22:00:00|2694.4|2692.4|2697.5|2695.5|2697.8|2695.8|2694.3|2692.3|0
1713308400000|2024-04-16 23:00:00|2697.6|2695.6|2706.2|2705|2706.9|2705.7|2696.3|2694.3|1204
1713312000000|2024-04-17 00:00:00|2706|2705.2|2673|2672.2|2706|2705.2|2665|2664.2|14136
1713315600000|2024-04-17 01:00:00|2672.5|2671.7|2679.7|2678.9|2680|2679.2|2664|2663.2|6776
1713319200000|2024-04-17 02:00:00|2679.5|2678.7|2687.5|2686.7|2688|2687.2|2678|2677.2|3792
1713322800000|2024-04-17 03:00:00|2687|2686.2|2688.5|2687.7|2691|2690.2|2681.5|2680.7|3899
1713326400000|2024-04-17 04:00:00|2688|2687.2|2680.5|2679.7|2689.5|2688.7|2677|2676.2|3903
1713330000000|2024-04-17 05:00:00|2680.2|2679.4|2663|2662.2|2681.5|2680.7|2662.7|2661.9|11367
1713333600000|2024-04-17 06:00:00|2663.5|2662.7|2658.8|2656.8|2663.5|2662.7|2655.9|2653.9|5539
1713337200000|2024-04-17 07:00:00|2658.7|2656.7|2663.7|2662.5|2664.4|2662.5|2657.9|2655.9|1914
1713340800000|2024-04-17 08:00:00|2663.2|2662|2670.2|2669|2670.2|2669|2661.2|2660|1203
1713344400000|2024-04-17 09:00:00|2669.7|2668.5|2669.7|2668.5|2670.7|2669.5|2666.7|2665.5|1289
1713348000000|2024-04-17 10:00:00|2669.9|2668.7|2673.2|2672|2674.2|2673|2669.2|2668|997
1713351600000|2024-04-17 11:00:00|2673.7|2672.5|2670.7|2669.5|2674.2|2673|2669.9|2668.7|756
1713355200000|2024-04-17 12:00:00|2670.4|2669.2|2673.4|2672.2|2674.4|2673.2|2668.2|2667|832
1713358800000|2024-04-17 13:00:00|2673.2|2672|2674.2|2673|2678.7|2677.5|2671.7|2670.5|1530
1713362400000|2024-04-17 14:00:00|2673.9|2672.7|2666.7|2665.5|2675.7|2674.5|2664.2|2663|2154
1713366000000|2024-04-17 15:00:00|2666.9|2665.7|2665.2|2664|2669.7|2668.5|2662.2|2661|1729
1713369600000|2024-04-17 16:00:00|2664.7|2663.5|2654.2|2653|2664.7|2663.5|2652.7|2651.5|1550
1713373200000|2024-04-17 17:00:00|2653.9|2652.7|2665.7|2664.5|2665.7|2664.5|2653.7|2652.5|1063
1713376800000|2024-04-17 18:00:00|2665.4|2664.2|2662.2|2661|2671.2|2670|2660.7|2659.5|1647
1713380400000|2024-04-17 19:00:00|2661.7|2660.5|2661.2|2660|2666.2|2665|2658.7|2657.5|1410
1713384000000|2024-04-17 20:00:00|2661.7|2660.5|2659.5|2657.5|2661.7|2660.5|2659.2|2657.2|117
1713387600000|2024-04-17 21:00:00|2659.6|2657.6|2659.8|2657.8|2660.4|2658.4|2659.6|2657.6|3
1713391200000|2024-04-17 22:00:00|2660.1|2658.1|2662.8|2660.8|2663|2661|2660|2658|0
1713394800000|2024-04-17 23:00:00|2662.9|2660.9|2658.2|2657|2663.4|2661.4|2656.7|2655.5|1570
1713398400000|2024-04-18 00:00:00|2658|2657.2|2668|2667.2|2670.5|2669.7|2652|2651.2|10169
1713402000000|2024-04-18 01:00:00|2668.5|2667.7|2676|2675.2|2676.5|2675.7|2665.5|2664.7|6241
1713405600000|2024-04-18 02:00:00|2675.2|2674.4|2685|2684.2|2686|2685.2|2673.5|2672.7|4348
1713409200000|2024-04-18 03:00:00|2685.2|2684.4|2686|2685.2|2690.5|2689.7|2682.7|2681.9|3429
1713412800000|2024-04-18 04:00:00|2686.5|2685.7|2681|2680.2|2690.5|2689.7|2679.5|2678.7|4076
1713416400000|2024-04-18 05:00:00|2680.5|2679.7|2677.5|2676.7|2689.5|2688.7|2677.5|2676.7|8868
1713420000000|2024-04-18 06:00:00|2678.5|2677.7|2680.7|2678.7|2681.3|2679.3|2676.5|2675.7|3568
1713423600000|2024-04-18 07:00:00|2680.8|2678.8|2678.2|2677|2683.2|2682|2676.7|2675.5|1592
1713427200000|2024-04-18 08:00:00|2677.7|2676.5|2676.2|2675|2679.7|2678.5|2675.2|2674|766
1713430800000|2024-04-18 09:00:00|2676.4|2675.2|2674.7|2673.5|2677.2|2676|2670.7|2669.5|745
1713434400000|2024-04-18 10:00:00|2675.2|2674|2677.7|2676.5|2678.4|2677.2|2672.2|2671|547
1713438000000|2024-04-18 11:00:00|2677.9|2676.7|2676.7|2675.5|2681.2|2680|2676.7|2675.5|481
1713441600000|2024-04-18 12:00:00|2676.9|2675.7|2669.7|2668.5|2677.7|2676.5|2669.2|2668|1145
1713445200000|2024-04-18 13:00:00|2670.2|2669|2664.4|2663.2|2671.9|2670.7|2661.2|2660|3622
1713448800000|2024-04-18 14:00:00|2664.7|2663.5|2675.7|2674.5|2677.2|2676|2662.2|2661|2912
1713452400000|2024-04-18 15:00:00|2675.2|2674|2674.2|2673|2681.2|2680|2673.2|2672|2209
1713456000000|2024-04-18 16:00:00|2674.7|2673.5|2667.7|2666.5|2676.7|2675.5|2667.2|2666|1146
1713459600000|2024-04-18 17:00:00|2667.4|2666.2|2662.7|2661.5|2669.2|2668|2659.2|2658|981
1713463200000|2024-04-18 18:00:00|2662.4|2661.2|2659.7|2658.5|2666.2|2665|2658.7|2657.5|854
1713466800000|2024-04-18 19:00:00|2659.9|2658.7|2663.2|2662|2666.2|2665|2659.7|2658.5|1201
1713470400000|2024-04-18 20:00:00|2663.4|2662.2|2661|2659|2665.4|2664.2|2659.7|2658.5|152
1713474000000|2024-04-18 21:00:00|2660.9|2658.9|2660.4|2658.4|2660.9|2658.9|2660.2|2658.2|4
1713477600000|2024-04-18 22:00:00|2660.8|2658.8|2660|2658|2663|2661|2659.9|2657.9|0
1713481200000|2024-04-18 23:00:00|2659.9|2657.9|2655.9|2654.7|2660.2|2658.7|2655.2|2654|1120
1713484800000|2024-04-19 00:00:00|2655.7|2654.9|2636|2635.2|2662|2661.2|2633.5|2632.7|14963
1713488400000|2024-04-19 01:00:00|2635.5|2634.7|2617|2616.2|2638.2|2637.4|2606.5|2605.7|16747
1713492000000|2024-04-19 02:00:00|2617.5|2616.7|2600.5|2599.7|2617.5|2616.7|2594|2593.2|9931
1713495600000|2024-04-19 03:00:00|2600.7|2599.9|2629.5|2628.7|2631.5|2630.7|2599|2598.2|10632
1713499200000|2024-04-19 04:00:00|2630|2629.2|2627.5|2626.7|2635|2634.2|2622.5|2621.7|6154
1713502800000|2024-04-19 05:00:00|2627|2626.2|2628|2627.2|2638|2637.2|2624|2623.2|11484
1713506400000|2024-04-19 06:00:00|2628.5|2627.7|2632|2630|2634.4|2632.4|2623|2622.2|4834
1713510000000|2024-04-19 07:00:00|2631.9|2629.9|2639.2|2638|2639.7|2638.5|2631.5|2629.5|1453
1713513600000|2024-04-19 08:00:00|2638.9|2637.7|2637.2|2636|2641.2|2640|2634.2|2633|1561
1713517200000|2024-04-19 09:00:00|2637.4|2636.2|2643.2|2642|2645.9|2644.7|2637.2|2636|1303
1713520800000|2024-04-19 10:00:00|2642.7|2641.5|2647.4|2646.2|2647.4|2646.2|2639.2|2638|1086
1713524400000|2024-04-19 11:00:00|2647.2|2646|2648.2|2647|2650.2|2649|2644.7|2643.5|1330
1713528000000|2024-04-19 12:00:00|2648.4|2647.2|2653.4|2652.2|2653.7|2652.5|2646.2|2645|886
1713531600000|2024-04-19 13:00:00|2653.2|2652|2655.7|2654.5|2659.7|2658.5|2650.9|2649.7|1989
1713535200000|2024-04-19 14:00:00|2655.9|2654.7|2657.2|2656|2660.2|2659|2648.7|2647.5|2508
1713538800000|2024-04-19 15:00:00|2656.7|2655.5|2653.2|2652|2658.7|2657.5|2651.7|2650.5|2113
1713542400000|2024-04-19 16:00:00|2652.7|2651.5|2650.9|2649.7|2655.4|2654.2|2641.7|2640.5|1481
1713546000000|2024-04-19 17:00:00|2650.7|2649.5|2652.7|2651.5|2655.7|2654.5|2648.2|2647|564
1713549600000|2024-04-19 18:00:00|2652.4|2651.2|2644.9|2643.7|2652.7|2651.5|2641.7|2640.5|759
1713553200000|2024-04-19 19:00:00|2644.7|2643.5|2647.7|2646.5|2649.2|2648|2642.7|2641.5|789
1713556800000|2024-04-19 20:00:00|2647.4|2646.2|2647.6|2645.6|2650.2|2649|2645.7|2644.5|299
1713736800000|2024-04-21 22:00:00|2653|2651|2658.6|2656.6|2658.9|2656.9|2652.9|2650.9|0
1713740400000|2024-04-21 23:00:00|2658.5|2656.5|2653.4|2652.2|2659.8|2657.8|2651.7|2650.5|2145
1713744000000|2024-04-22 00:00:00|2653.2|2652.4|2653|2652.2|2675.7|2674.9|2648.5|2647.7|16230
1713747600000|2024-04-22 01:00:00|2653.2|2652.4|2656|2655.2|2660.5|2659.7|2645|2644.2|7412
1713751200000|2024-04-22 02:00:00|2656.5|2655.7|2659|2658.2|2666|2665.2|2655.5|2654.7|3472
1713754800000|2024-04-22 03:00:00|2658.5|2657.7|2649.5|2648.7|2661.5|2660.7|2649.5|2648.7|3272
1713758400000|2024-04-22 04:00:00|2649|2648.2|2656.7|2655.9|2657|2656.2|2646.2|2645.4|3935
1713762000000|2024-04-22 05:00:00|2656.5|2655.7|2666|2665.2|2666|2665.2|2650|2649.2|7233
1713765600000|2024-04-22 06:00:00|2664.5|2663.7|2663.6|2661.6|2667.5|2666.2|2661.4|2659.4|3858
1713769200000|2024-04-22 07:00:00|2663.7|2661.7|2653.2|2652|2663.7|2661.7|2651.7|2650.5|1803
1713772800000|2024-04-22 08:00:00|2652.7|2651.5|2657.7|2656.5|2658.2|2657|2652.2|2651|1718
1713776400000|2024-04-22 09:00:00|2657.2|2656|2662.2|2661|2663.9|2662.7|2657.2|2656|846
1713780000000|2024-04-22 10:00:00|2662.4|2661.2|2662.2|2661|2664.9|2663.7|2660.7|2659.5|662
1713783600000|2024-04-22 11:00:00|2662.4|2661.2|2662.4|2661.2|2663.7|2662.5|2660.4|2659.2|314
1713787200000|2024-04-22 12:00:00|2662.2|2661|2663.2|2662|2664.2|2663|2657.7|2656.5|892
1713790800000|2024-04-22 13:00:00|2663.4|2662.2|2665.7|2664.5|2669.7|2668.5|2660.2|2659|1484
1713794400000|2024-04-22 14:00:00|2665.2|2664|2664.7|2663.5|2667.2|2666|2661.2|2660|1357
1713798000000|2024-04-22 15:00:00|2663.7|2662.5|2668.7|2667.5|2668.7|2667.5|2659.7|2658.5|1093
1713801600000|2024-04-22 16:00:00|2668.9|2667.7|2671.7|2670.5|2674.4|2673.2|2668.2|2667|461
1713805200000|2024-04-22 17:00:00|2671.9|2670.7|2680.9|2679.7|2682.7|2681.5|2670.7|2669.5|468
1713808800000|2024-04-22 18:00:00|2681.2|2680|2682.2|2681|2684.9|2683.7|2679.7|2678.5|504
1713812400000|2024-04-22 19:00:00|2681.9|2680.7|2678.7|2677.5|2682.2|2681|2672.7|2671.5|2055
1713816000000|2024-04-22 20:00:00|2678.4|2677.2|2680.8|2678.8|2680.9|2679|2677.9|2676.7|125
1713819600000|2024-04-22 21:00:00|2680.9|2678.9|2681.6|2679.6|2681.8|2679.8|2680.7|2678.7|3
1713823200000|2024-04-22 22:00:00|2681.5|2679.5|2680.6|2678.6|2683.3|2681.3|2680.1|2678.1|0
1713826800000|2024-04-22 23:00:00|2680.5|2678.5|2684.7|2683.5|2685.7|2684.5|2677|2675|1325
1713830400000|2024-04-23 00:00:00|2684.5|2683.7|2677|2676.2|2689|2688.2|2673|2672.2|7906
1713834000000|2024-04-23 01:00:00|2676.5|2675.7|2660|2659.2|2677.5|2676.7|2659.5|2658.7|3801
1713837600000|2024-04-23 02:00:00|2660.5|2659.7|2666|2665.2|2668.5|2667.7|2657.5|2656.7|2175
1713841200000|2024-04-23 03:00:00|2665.5|2664.7|2669.2|2668.4|2671.5|2670.7|2663.5|2662.7|2383
1713844800000|2024-04-23 04:00:00|2669|2668.2|2669|2668.2|2672|2671.2|2666.2|2665.4|2065
1713848400000|2024-04-23 05:00:00|2668.5|2667.7|2666.5|2665.7|2669.7|2668.9|2663|2662.2|5674
1713852000000|2024-04-23 06:00:00|2667|2666.2|2666.7|2664.7|2668.5|2667.7|2663.5|2662|3399
1713855600000|2024-04-23 07:00:00|2666.4|2664.4|2670.7|2669.5|2671.2|2670|2665.1|2663.1|906
1713859200000|2024-04-23 08:00:00|2670.9|2669.7|2669.2|2668|2673.7|2672.5|2669.2|2668|674
1713862800000|2024-04-23 09:00:00|2668.7|2667.5|2668.2|2667|2671.7|2670.5|2667.2|2666|805
1713866400000|2024-04-23 10:00:00|2668.7|2667.5|2670.7|2669.5|2672.2|2671|2668.2|2667|995
1713870000000|2024-04-23 11:00:00|2670.4|2669.2|2667.7|2666.5|2672.7|2671.5|2667.2|2666|766
1713873600000|2024-04-23 12:00:00|2667.4|2666.2|2668.2|2667|2669.2|2668|2664.7|2663.5|972
1713877200000|2024-04-23 13:00:00|2667.7|2666.5|2675.2|2674|2676.7|2675.5|2667.2|2666|1246
1713880800000|2024-04-23 14:00:00|2675.4|2674.2|2681.2|2680|2682.2|2681|2672.2|2671|1704
1713884400000|2024-04-23 15:00:00|2681.7|2680.5|2676.7|2675.5|2681.9|2680.7|2676.2|2675|1538
1713888000000|2024-04-23 16:00:00|2676.9|2675.7|2680.7|2679.5|2682.9|2681.7|2676.4|2675.2|1231
1713891600000|2024-04-23 17:00:00|2680.9|2679.7|2680.7|2679.5|2682.2|2681|2678.7|2677.5|1295
1713895200000|2024-04-23 18:00:00|2681.2|2680|2681.2|2680|2682.7|2681.5|2679.7|2678.5|891
1713898800000|2024-04-23 19:00:00|2680.7|2679.5|2681.7|2680.5|2683.7|2682.5|2678.9|2677.7|1558
1713902400000|2024-04-23 20:00:00|2682.2|2681|2683.4|2681.4|2684|2682|2680.2|2679|170
1713906000000|2024-04-23 21:00:00|2683.3|2681.3|2686.3|2684.3|2687.2|2685.2|2683.3|2681.3|2
1713909600000|2024-04-23 22:00:00|2684.6|2682.6|2684.9|2682.9|2685.4|2683.4|2682.1|2680.1|0
1713913200000|2024-04-23 23:00:00|2685.6|2683.6|2686.9|2685.7|2690.7|2689.5|2684.2|2682.9|1211
1713916800000|2024-04-24 00:00:00|2686.7|2685.9|2697.5|2696.7|2703|2702.2|2680.7|2679.9|10371
1713920400000|2024-04-24 01:00:00|2697|2696.2|2702.5|2701.7|2702.7|2701.9|2692|2691.2|4090
1713924000000|2024-04-24 02:00:00|2702|2701.2|2700|2699.2|2705.5|2704.7|2699.5|2698.7|2400
1713927600000|2024-04-24 03:00:00|2700.5|2699.7|2709|2708.2|2710.5|2709.7|2700|2699.2|3795
1713931200000|2024-04-24 04:00:00|2708.5|2707.7|2710|2709.2|2710.5|2709.7|2705.5|2704.7|2941
1713934800000|2024-04-24 05:00:00|2710.3|2709.5|2709|2708.2|2712.5|2711.7|2706|2705.2|7791
1713938400000|2024-04-24 06:00:00|2708.5|2707.7|2711.6|2709.6|2714|2713.2|2708.5|2707.7|5499
1713942000000|2024-04-24 07:00:00|2711.3|2709.3|2705.7|2704.5|2711.4|2709.4|2704.7|2703.5|1283
1713945600000|2024-04-24 08:00:00|2705.5|2704.3|2700.2|2699|2705.7|2704.5|2699.7|2698.5|912
1713949200000|2024-04-24 09:00:00|2700.7|2699.5|2700.2|2699|2703.7|2702.5|2699.2|2698|704
1713952800000|2024-04-24 10:00:00|2699.7|2698.5|2698.7|2697.5|2702.2|2701|2698.2|2697|427
1713956400000|2024-04-24 11:00:00|2698.2|2697|2703.2|2702|2703.2|2702|2698|2696.8|505
1713960000000|2024-04-24 12:00:00|2702.7|2701.5|2697.7|2696.5|2704.2|2703|2697.2|2696|1106
1713963600000|2024-04-24 13:00:00|2697.5|2696.3|2695.2|2694|2698.2|2697|2693.2|2692|2151
1713967200000|2024-04-24 14:00:00|2694.7|2693.5|2688.7|2687.5|2699.2|2698|2688.2|2687|1642
1713970800000|2024-04-24 15:00:00|2688.5|2687.3|2685.7|2684.5|2689.7|2688.5|2684.7|2683.5|1238
1713974400000|2024-04-24 16:00:00|2685.2|2684|2690.2|2689|2690.2|2689|2685.2|2684|916
1713978000000|2024-04-24 17:00:00|2690|2688.8|2698.2|2697|2698.7|2697.5|2688.2|2687|426
1713981600000|2024-04-24 18:00:00|2698.5|2697.3|2693.2|2692|2698.5|2697.3|2691.7|2690.5|436
1713985200000|2024-04-24 19:00:00|2693.5|2692.3|2698.7|2697.5|2700.7|2699.5|2692.7|2691.5|1316
1713988800000|2024-04-24 20:00:00|2698.2|2697|2693.5|2691.5|2699.7|2698.5|2691.7|2690.5|420
1713992400000|2024-04-24 21:00:00|2693.3|2691.3|2692.1|2690.1|2693.5|2691.5|2689.4|2687.4|15
1713996000000|2024-04-24 22:00:00|2692.6|2690.6|2689.8|2687.8|2693.8|2691.8|2687.7|2685.7|0
1713999600000|2024-04-24 23:00:00|2689.9|2687.9|2687.7|2686.5|2692.4|2690.4|2685.7|2684.5|1513
1714003200000|2024-04-25 00:00:00|2687.5|2686.7|2686.5|2685.7|2699.8|2699|2680.5|2679.7|9047
1714006800000|2024-04-25 01:00:00|2687|2686.2|2674|2673.2|2688.5|2687.7|2669.5|2668.7|6436
1714010400000|2024-04-25 02:00:00|2673|2672.2|2674|2673.2|2677.5|2676.7|2672|2671.2|2323
1714014000000|2024-04-25 03:00:00|2673.5|2672.7|2670|2669.2|2676|2675.2|2668.5|2667.7|2783
1714017600000|2024-04-25 04:00:00|2669.5|2668.7|2670|2669.2|2674|2673.2|2667.5|2666.7|3007
1714021200000|2024-04-25 05:00:00|2670.5|2669.7|2665|2664.2|2670.5|2669.7|2663.5|2662.7|7503
1714024800000|2024-04-25 06:00:00|2665.5|2664.7|2665.1|2663.1|2666.5|2665.7|2660|2659.2|3705
1714028400000|2024-04-25 07:00:00|2665.2|2663.2|2668.7|2667.5|2669.2|2668|2661.9|2660.5|642
1714032000000|2024-04-25 08:00:00|2669.2|2668|2672.2|2671|2672.7|2671.5|2667.7|2666.5|690
1714035600000|2024-04-25 09:00:00|2671.7|2670.5|2668.2|2667|2672.2|2671|2667.7|2666.5|402
1714039200000|2024-04-25 10:00:00|2667.7|2666.5|2665.7|2664.5|2668.7|2667.5|2665.2|2664|782
1714042800000|2024-04-25 11:00:00|2665.2|2664|2670.2|2669|2670.7|2669.5|2663.7|2662.5|285
1714046400000|2024-04-25 12:00:00|2669.7|2668.5|2651.2|2650|2670.2|2669|2648.7|2647.5|1297
1714050000000|2024-04-25 13:00:00|2650.9|2649.7|2640.7|2639.5|2653.7|2652.5|2637.2|2636|3061
1714053600000|2024-04-25 14:00:00|2641.2|2640|2649.7|2648.5|2650.7|2649.5|2636.7|2635.5|2254
1714057200000|2024-04-25 15:00:00|2649.2|2648|2658.7|2657.5|2658.9|2657.7|2648.9|2647.7|1582
1714060800000|2024-04-25 16:00:00|2658.4|2657.2|2655.9|2654.7|2658.7|2657.5|2653.9|2652.7|573
1714064400000|2024-04-25 17:00:00|2656.2|2655|2663.2|2662|2664.7|2663.5|2654.2|2653|697
1714068000000|2024-04-25 18:00:00|2663.4|2662.2|2660.4|2659.2|2664.2|2663|2658.2|2657|486
1714071600000|2024-04-25 19:00:00|2660.7|2659.5|2662.7|2661.5|2665.9|2664.7|2660.2|2659|700
1714075200000|2024-04-25 20:00:00|2662.9|2661.7|2671|2669|2674.7|2673.5|2661.7|2660.5|676
1714078800000|2024-04-25 21:00:00|2671.1|2669.1|2669.9|2667.9|2671.3|2669.3|2668.4|2666.4|12
1714082400000|2024-04-25 22:00:00|2671.9|2669.9|2669.8|2667.8|2672.3|2670.3|2665.5|2663.5|0
1714086000000|2024-04-25 23:00:00|2669.6|2667.6|2668.9|2667.7|2675.4|2674.2|2665.4|2663.4|984
1714089600000|2024-04-26 00:00:00|2668.7|2667.9|2663.5|2662.7|2669.5|2668.7|2654|2653.2|5648
1714093200000|2024-04-26 01:00:00|2663.2|2662.4|2673.5|2672.7|2674|2673.2|2660.5|2659.7|3879
1714096800000|2024-04-26 02:00:00|2673|2672.2|2671.2|2670.4|2677|2676.2|2669.7|2668.9|1996
1714100400000|2024-04-26 03:00:00|2672.5|2671.7|2684.5|2683.7|2692.7|2691.9|2670.7|2669.9|5770
1714104000000|2024-04-26 04:00:00|2684|2683.2|2691.5|2690.7|2695.5|2694.7|2680|2679.2|4182
1714107600000|2024-04-26 05:00:00|2692|2691.2|2686|2685.2|2692.2|2691.4|2683.2|2682.4|8463
1714111200000|2024-04-26 06:00:00|2685.5|2684.7|2690.3|2688.3|2691.5|2690.7|2685.5|2684.3|5975
1714114800000|2024-04-26 07:00:00|2690.4|2688.4|2700.7|2699.5|2702.7|2701.5|2688.6|2686.6|1278
1714118400000|2024-04-26 08:00:00|2700.4|2699.2|2693.2|2692|2700.9|2699.7|2682.9|2681.7|2528
1714122000000|2024-04-26 09:00:00|2693.4|2692.2|2694.2|2693|2694.4|2693.2|2687.2|2686|1021
1714125600000|2024-04-26 10:00:00|2694.4|2693.2|2694.4|2693.2|2696.7|2695.5|2691.9|2690.7|305
1714129200000|2024-04-26 11:00:00|2694.2|2693|2697.7|2696.5|2698.7|2697.5|2691.4|2690.2|792
1714132800000|2024-04-26 12:00:00|2697.9|2696.7|2699.2|2698|2706.2|2705|2695.9|2694.7|603
1714136400000|2024-04-26 13:00:00|2699.4|2698.2|2705.2|2704|2706.7|2705.5|2695.7|2694.5|1383
1714140000000|2024-04-26 14:00:00|2704.9|2703.7|2708.7|2707.5|2713.7|2712.5|2704.7|2703.5|4184
1714143600000|2024-04-26 15:00:00|2709.2|2708|2716.2|2715|2716.7|2715.5|2708.2|2707|1471
1714147200000|2024-04-26 16:00:00|2715.7|2714.5|2722.9|2721.7|2723.7|2722.5|2714.2|2713|846
1714150800000|2024-04-26 17:00:00|2722.7|2721.5|2724.2|2723|2726.2|2725|2722.2|2721|504
1714154400000|2024-04-26 18:00:00|2724.7|2723.5|2726.7|2725.5|2727.2|2726|2722.7|2721.5|402
1714158000000|2024-04-26 19:00:00|2726.9|2725.7|2725.2|2724|2727.7|2726.5|2723.7|2722.5|479
1714161600000|2024-04-26 20:00:00|2725.4|2724.2|2725.6|2723.6|2730.9|2729.7|2725.1|2723.1|242
1714341600000|2024-04-28 22:00:00|2733.8|2731.8|2730.5|2728.5|2734.5|2732.5|2730.5|2728.5|0
1714345200000|2024-04-28 23:00:00|2730.7|2728.7|2732.4|2731.2|2732.4|2731.2|2724.7|2723.5|175
1714348800000|2024-04-29 00:00:00|2732.2|2731.4|2741.7|2740.9|2743.5|2742.7|2730.2|2729.4|1203
1714352400000|2024-04-29 01:00:00|2741.5|2740.7|2751.7|2750.9|2757.7|2756.9|2741.5|2740.7|1320
1714356000000|2024-04-29 02:00:00|2751.5|2750.7|2754.7|2753.9|2755|2754.2|2747.2|2746.4|433
1714359600000|2024-04-29 03:00:00|2754.5|2753.7|2755.2|2754.4|2757.5|2756.7|2751.2|2750.4|591
1714363200000|2024-04-29 04:00:00|2755.5|2754.7|2731.2|2730.4|2757.5|2756.7|2722.7|2721.9|4884
1714366800000|2024-04-29 05:00:00|2730.7|2729.9|2744.5|2743.7|2744.7|2743.9|2722.5|2721.7|1609
1714370400000|2024-04-29 06:00:00|2745|2744.2|2736.8|2734.8|2745|2744.2|2736.5|2734.5|369
1714374000000|2024-04-29 07:00:00|2736.9|2734.9|2725.4|2724.2|2737.3|2735.3|2718.2|2717|660
1714377600000|2024-04-29 08:00:00|2725.2|2724|2722.7|2721.5|2729.2|2728|2720.7|2719.5|410
1714381200000|2024-04-29 09:00:00|2722.4|2721.2|2718.2|2717|2723.2|2722|2716.7|2715.5|823
1714384800000|2024-04-29 10:00:00|2717.9|2716.7|2725.2|2724|2725.2|2724|2716.7|2715.5|654
1714388400000|2024-04-29 11:00:00|2724.7|2723.5|2725.7|2724.5|2728.2|2727|2722.2|2721|584
1714392000000|2024-04-29 12:00:00|2725.9|2724.7|2724.7|2723.5|2728.2|2727|2724.4|2723.2|379
1714395600000|2024-04-29 13:00:00|2724.9|2723.7|2719.7|2718.5|2725.7|2724.5|2718.2|2717|846
1714399200000|2024-04-29 14:00:00|2720.2|2719|2722.7|2721.5|2724.7|2723.5|2719.7|2718.5|675
1714402800000|2024-04-29 15:00:00|2722.2|2721|2723.9|2722.7|2726.7|2725.5|2720.2|2719|1018
1714406400000|2024-04-29 16:00:00|2723.7|2722.5|2717.7|2716.5|2724.7|2723.5|2712.4|2711.2|1111
1714410000000|2024-04-29 17:00:00|2717.2|2716|2719.2|2718|2720.2|2719|2715.7|2714.5|236
1714413600000|2024-04-29 18:00:00|2718.9|2717.7|2715.9|2714.7|2719.2|2718|2712.7|2711.5|305
1714417200000|2024-04-29 19:00:00|2715.7|2714.5|2718.7|2717.5|2718.7|2717.5|2710.7|2709.5|481
1714420800000|2024-04-29 20:00:00|2718.4|2717.2|2719.8|2717.8|2720.9|2719.7|2718.4|2717.1|154
1714424400000|2024-04-29 21:00:00|2719.9|2717.9|2720|2718|2720.2|2718.2|2719.7|2717.7|3
1714428000000|2024-04-29 22:00:00|2720.1|2718.1|2717.2|2715.2|2720.1|2718.1|2716.9|2714.9|0
1714431600000|2024-04-29 23:00:00|2717.3|2715.3|2731.7|2730.5|2733.9|2732.7|2716.2|2714.2|2334
1714435200000|2024-04-30 00:00:00|2731.5|2730.7|2733.5|2732.7|2737.7|2736.9|2717.5|2716.7|14258
1714438800000|2024-04-30 01:00:00|2733.7|2732.9|2747|2746.2|2748.3|2747.5|2731.7|2730.9|6333
1714442400000|2024-04-30 02:00:00|2746.5|2745.7|2737.5|2736.7|2749|2748.2|2737|2736.2|3081
1714446000000|2024-04-30 03:00:00|2737|2736.2|2741|2740.2|2744.5|2743.7|2736.3|2735.5|3962
1714449600000|2024-04-30 04:00:00|2741.5|2740.7|2735.5|2734.7|2745.5|2744.7|2734.5|2733.7|4363
1714453200000|2024-04-30 05:00:00|2735|2734.2|2744|2743.2|2744|2743.2|2728.5|2727.7|12554
1714456800000|2024-04-30 06:00:00|2743|2742.2|2749.1|2747.1|2750.8|2748.8|2743|2742.2|6945
1714460400000|2024-04-30 07:00:00|2749.4|2747.4|2747.2|2746|2753.2|2751.2|2746.5|2745.3|1211
1714464000000|2024-04-30 08:00:00|2747|2745.8|2748.2|2747|2750.7|2749.5|2746.2|2745|1152
1714467600000|2024-04-30 09:00:00|2748|2746.8|2751|2749.8|2752|2750.8|2746.7|2745.5|768
1714471200000|2024-04-30 10:00:00|2750.7|2749.5|2752.2|2751|2752.7|2751.5|2749|2747.8|833
1714474800000|2024-04-30 11:00:00|2751.7|2750.5|2749.2|2748|2751.7|2750.5|2748.2|2747|481
1714478400000|2024-04-30 12:00:00|2748.7|2747.5|2747.2|2746|2752.2|2751|2745.5|2744.3|1491
1714482000000|2024-04-30 13:00:00|2747|2745.8|2747.7|2746.5|2754.2|2753|2745.2|2744|1721
1714485600000|2024-04-30 14:00:00|2748|2746.8|2742.7|2741.5|2750.7|2749.5|2741.2|2740|1910
1714489200000|2024-04-30 15:00:00|2742.2|2741|2739.2|2738|2742.7|2741.5|2734.5|2733.3|1303
1714492800000|2024-04-30 16:00:00|2738.7|2737.5|2734.2|2733|2740.7|2739.5|2732.7|2731.5|829
1714496400000|2024-04-30 17:00:00|2734|2732.8|2739.2|2738|2739.2|2738|2732.2|2731|411
1714500000000|2024-04-30 18:00:00|2739|2737.8|2733.2|2732|2739.7|2738.5|2732.2|2731|504
1714503600000|2024-04-30 19:00:00|2733.5|2732.3|2727.7|2726.5|2736.7|2735.5|2726.2|2725|1893
1714507200000|2024-04-30 20:00:00|2727.5|2726.3|2724.4|2722.4|2731.2|2730|2724.4|2722.4|539
1714510800000|2024-04-30 21:00:00|2724.5|2722.5|2722.4|2720.4|2724.9|2722.9|2722|2720|6
1714514400000|2024-04-30 22:00:00|2722.2|2720.2|2724.7|2722.7|2727.3|2725.3|2721.1|2719.1|0
1714518000000|2024-04-30 23:00:00|2725|2723|2724.7|2723.5|2725.5|2724.3|2718.5|2717.3|1214
1714521600000|2024-05-01 00:00:00|2724.5|2723.7|2721.3|2720.5|2736|2735.2|2717.5|2716.7|8645
1714525200000|2024-05-01 01:00:00|2721.5|2720.7|2722.5|2721.7|2727.5|2726.7|2716.3|2715.5|4220
1714528800000|2024-05-01 02:00:00|2723|2722.2|2729|2728.2|2731|2730.2|2719.5|2718.7|2293
1714532400000|2024-05-01 03:00:00|2729.5|2728.7|2740.5|2739.7|2741|2740.2|2729.5|2728.7|3943
1714536000000|2024-05-01 04:00:00|2740.8|2740|2734.5|2733.7|2741.5|2740.7|2733|2732.2|3177
1714539600000|2024-05-01 05:00:00|2734.3|2733.5|2729.5|2728.7|2736.5|2735.7|2729|2728.2|6244
1714543200000|2024-05-01 06:00:00|2730|2729.2|2727.9|2725.9|2733.5|2732.7|2726.2|2724.2|3670
1714546800000|2024-05-01 07:00:00|2728|2726|2725.2|2724|2729|2727|2723.7|2722.5|494
1714550400000|2024-05-01 08:00:00|2725|2723.8|2728.2|2727|2730|2728.8|2724.7|2723.5|842
1714554000000|2024-05-01 09:00:00|2728|2726.8|2723.7|2722.5|2728.2|2727|2723.7|2722.5|424
1714557600000|2024-05-01 10:00:00|2723.5|2722.3|2722|2720.8|2724.2|2723|2721.2|2720|171
1714561200000|2024-05-01 11:00:00|2725.2|2724|2723.7|2722.5|2726.2|2725|2722.2|2721|288
1714564800000|2024-05-01 12:00:00|2723.5|2722.3|2726.5|2725.3|2727.2|2726|2723.2|2722|380
1714568400000|2024-05-01 13:00:00|2726.2|2725|2724.7|2723.5|2729.7|2728.5|2721.7|2720.5|886
1714572000000|2024-05-01 14:00:00|2725|2723.8|2725.7|2724.5|2726.2|2725|2720.2|2719|1317
1714575600000|2024-05-01 15:00:00|2725.5|2724.3|2719.7|2718.5|2726|2724.8|2718.7|2717.5|1102
1714579200000|2024-05-01 16:00:00|2719.5|2718.3|2718.7|2717.5|2722.2|2721|2718.2|2717|501
1714582800000|2024-05-01 17:00:00|2719|2717.8|2721|2719.8|2721.2|2720|2716.2|2715|886
1714586400000|2024-05-01 18:00:00|2721.5|2720.3|2741.5|2740.3|2742.2|2741|2719|2717.8|1608
1714590000000|2024-05-01 19:00:00|2741.7|2740.5|2717.2|2716|2744.7|2743.5|2717.2|2716|1914
1714593600000|2024-05-01 20:00:00|2717.7|2716.5|2710.3|2708.3|2720.2|2719|2708|2706.8|1591
1714597200000|2024-05-01 21:00:00|2710.5|2708.5|2711.6|2709.6|2711.7|2709.7|2710.3|2708.3|22
1714600800000|2024-05-01 22:00:00|2712.7|2710.7|2718.4|2716.4|2718.5|2716.5|2712.2|2710.2|0
1714604400000|2024-05-01 23:00:00|2718.7|2716.7|2724.7|2723.5|2728|2726.8|2717.3|2715.3|1024
1714608000000|2024-05-02 00:00:00|2724.5|2723.7|2728|2727.2|2731|2730.2|2713.5|2712.7|8088
1714611600000|2024-05-02 01:00:00|2728.3|2727.5|2728|2727.2|2729|2728.2|2722|2721.2|3516
1714615200000|2024-05-02 02:00:00|2728.3|2727.5|2733.3|2732.5|2734|2733.2|2725.5|2724.7|2091
1714618800000|2024-05-02 03:00:00|2733|2732.2|2733|2732.2|2736.8|2736|2730.5|2729.7|2680
1714622400000|2024-05-02 04:00:00|2732.5|2731.7|2731.5|2730.7|2732.5|2731.7|2728|2727.2|3004
1714626000000|2024-05-02 05:00:00|2732|2731.2|2727.5|2726.7|2735.5|2734.7|2727|2726.2|6106
1714629600000|2024-05-02 06:00:00|2731|2730.2|2725.3|2723.3|2732|2731.2|2724.7|2722.7|4225
1714633200000|2024-05-02 07:00:00|2725.2|2723.2|2722.2|2721|2725.2|2723.5|2720.7|2719.5|875
1714636800000|2024-05-02 08:00:00|2721.7|2720.5|2715.2|2714|2725.7|2724.5|2715.2|2714|1022
1714640400000|2024-05-02 09:00:00|2715.5|2714.3|2719.2|2718|2719.2|2718|2713.2|2712|748
1714644000000|2024-05-02 10:00:00|2718.7|2717.5|2720.7|2719.5|2722.2|2721|2717.5|2716.3|247
1714647600000|2024-05-02 11:00:00|2721.2|2720|2721.2|2720|2724.2|2723|2719.7|2718.5|422
1714651200000|2024-05-02 12:00:00|2721.7|2720.5|2713.7|2712.5|2724.2|2723|2713.2|2712|1237
1714654800000|2024-05-02 13:00:00|2714.2|2713|2707.7|2706.5|2717.2|2716|2707.2|2706|1549
1714658400000|2024-05-02 14:00:00|2707.2|2706|2699.2|2698|2708.2|2707|2695|2693.8|2586
1714662000000|2024-05-02 15:00:00|2699.7|2698.5|2697.7|2696.5|2703.7|2702.5|2691.2|2690|1493
1714665600000|2024-05-02 16:00:00|2698.2|2697|2694.7|2693.5|2698.7|2697.5|2690.7|2689.5|822
1714669200000|2024-05-02 17:00:00|2695|2693.8|2693|2691.8|2698.2|2697|2690|2688.8|914
1714672800000|2024-05-02 18:00:00|2693.2|2692|2697.2|2696|2698.2|2697|2692.7|2691.5|742
1714676400000|2024-05-02 19:00:00|2697.5|2696.3|2697.2|2696|2699.7|2698.5|2694.2|2693|816
1714680000000|2024-05-02 20:00:00|2696.7|2695.5|2703.4|2701.4|2704.6|2702.6|2695.7|2694.5|290
1714683600000|2024-05-02 21:00:00|2703.5|2701.5|2702.7|2700.7|2703.5|2701.5|2700.8|2698.8|15
1714687200000|2024-05-02 22:00:00|2702.8|2700.8|2706|2704|2706.7|2704.7|2701.8|2699.8|0
1714690800000|2024-05-02 23:00:00|2705.6|2703.6|2696.7|2695.5|2708.2|2706.2|2696|2694.8|416
1714694400000|2024-05-03 00:00:00|2696.5|2695.7|2696|2695.2|2701.5|2700.7|2689.5|2688.7|923
1714698000000|2024-05-03 01:00:00|2695.8|2695|2694|2693.2|2697.3|2696.5|2690.3|2689.5|363
1714701600000|2024-05-03 02:00:00|2694.5|2693.7|2701.3|2700.5|2701.5|2700.7|2694.5|2693.7|374
1714705200000|2024-05-03 03:00:00|2701|2700.2|2704|2703.2|2704.8|2704|2701|2700.2|211
1714708800000|2024-05-03 04:00:00|2704.3|2703.5|2694|2693.2|2705|2704.2|2690.5|2689.7|422
1714712400000|2024-05-03 05:00:00|2693.8|2693|2694.5|2693.7|2696.8|2696|2693|2692.2|591
1714716000000|2024-05-03 06:00:00|2695|2694.2|2697.7|2695.7|2697.9|2695.9|2693|2691.8|257
1714719600000|2024-05-03 07:00:00|2697.9|2695.9|2698.7|2697.5|2698.7|2697.5|2694.5|2693.3|148
1714723200000|2024-05-03 08:00:00|2699|2697.8|2699|2697.8|2701.5|2700.3|2698.2|2697|231
1714726800000|2024-05-03 09:00:00|2698.7|2697.5|2699|2697.8|2699|2697.8|2695.7|2694.5|175
1714730400000|2024-05-03 10:00:00|2699.2|2698|2697.7|2696.5|2699.7|2698.5|2695.7|2694.5|190
1714734000000|2024-05-03 11:00:00|2697.5|2696.3|2693.2|2692|2698|2696.8|2693.2|2692|526
1714737600000|2024-05-03 12:00:00|2693.7|2692.5|2700.2|2699|2706.5|2705.3|2693.7|2692.5|1119
1714741200000|2024-05-03 13:00:00|2700|2698.8|2708.5|2707.3|2710.7|2709.5|2697.7|2696.5|688
1714744800000|2024-05-03 14:00:00|2707.7|2706.5|2704.2|2703|2708.2|2707|2699.5|2698.3|1016
1714748400000|2024-05-03 15:00:00|2704.5|2703.3|2711.7|2710.5|2713.2|2712|2702.7|2701.5|798
1714752000000|2024-05-03 16:00:00|2712|2710.8|2717.2|2716|2717.7|2716.5|2711.7|2710.5|566
1714755600000|2024-05-03 17:00:00|2717.5|2716.3|2716.7|2715.5|2718.2|2717|2715.2|2714|201
1714759200000|2024-05-03 18:00:00|2717.2|2716|2718.7|2717.5|2720.7|2719.5|2716.7|2715.5|250
1714762800000|2024-05-03 19:00:00|2718.5|2717.3|2721.2|2720|2721.2|2720|2717.7|2716.5|399
1714766400000|2024-05-03 20:00:00|2721|2719.8|2721.2|2719.2|2722.2|2721|2720.5|2718.6|68
1714946400000|2024-05-05 22:00:00|2722|2720|2723|2721|2724|2722|2721.9|2719.9|0
1714950000000|2024-05-05 23:00:00|2723.1|2721.1|2731.7|2730.5|2733.2|2732|2723.1|2721.1|280
1714953600000|2024-05-06 00:00:00|2731.5|2730.7|2733.3|2732.5|2739.5|2738.7|2730|2729.2|1158
1714957200000|2024-05-06 01:00:00|2733.8|2733|2744|2743.2|2745|2744.2|2733.5|2732.7|740
1714960800000|2024-05-06 02:00:00|2744.3|2743.5|2741.3|2740.5|2747.3|2746.5|2740.8|2740|493
1714964400000|2024-05-06 03:00:00|2741.5|2740.7|2742.8|2742|2743.8|2743|2740|2739.2|217
1714968000000|2024-05-06 04:00:00|2743|2742.2|2741.3|2740.5|2743.5|2742.7|2740.5|2739.7|209
1714971600000|2024-05-06 05:00:00|2741.5|2740.7|2738|2737.2|2744.5|2743.7|2737.5|2736.7|772
1714975200000|2024-05-06 06:00:00|2738.8|2738|2739.8|2737.8|2740.7|2739.7|2738.5|2736.5|319
1714978800000|2024-05-06 07:00:00|2739.7|2737.7|2736.7|2735.5|2741.3|2739.3|2736.7|2735.5|172
1714982400000|2024-05-06 08:00:00|2736.2|2735|2738|2736.8|2738.2|2737|2735.7|2734.5|246
1714986000000|2024-05-06 09:00:00|2737.7|2736.5|2739.7|2738.5|2740.2|2739|2736|2734.8|152
1714989600000|2024-05-06 10:00:00|2740|2738.8|2742.2|2741|2744.7|2743.5|2740|2738.8|299
1714993200000|2024-05-06 11:00:00|2742.5|2741.3|2743.2|2742|2743.7|2742.5|2741.2|2740|96
1714996800000|2024-05-06 12:00:00|2743.5|2742.3|2741.7|2740.5|2744.2|2743|2740.7|2739.5|95
1715000400000|2024-05-06 13:00:00|2742|2740.8|2748.7|2747.5|2748.7|2747.5|2740.2|2739|621
1715004000000|2024-05-06 14:00:00|2748.5|2747.3|2751.2|2750|2753.2|2752|2748.2|2747|506
1715007600000|2024-05-06 15:00:00|2750.7|2749.5|2748.2|2747|2750.7|2749.5|2745.7|2744.5|676
1715011200000|2024-05-06 16:00:00|2747.7|2746.5|2751|2749.8|2753.2|2752|2746.2|2745|343
1715014800000|2024-05-06 17:00:00|2750.7|2749.5|2749.2|2748|2751.2|2750|2746.2|2745|245
1715018400000|2024-05-06 18:00:00|2748.7|2747.5|2751|2749.8|2752.2|2751|2748.7|2747.5|226
1715022000000|2024-05-06 19:00:00|2750.7|2749.5|2754|2752.8|2754|2752.8|2747|2745.8|334
1715025600000|2024-05-06 20:00:00|2753.7|2752.5|2755.4|2753.4|2755.7|2754.5|2752.7|2751.5|112
1715029200000|2024-05-06 21:00:00|2755.5|2753.5|2755.6|2753.6|2755.8|2753.8|2755.4|2753.4|7
1715032800000|2024-05-06 22:00:00|2755.5|2753.5|2757.3|2755.3|2757.5|2755.5|2754.5|2752.5|0
1715036400000|2024-05-06 23:00:00|2757.6|2755.6|2755.5|2754.3|2757.9|2756.3|2753.2|2752|1429
1715040000000|2024-05-07 00:00:00|2755.3|2754.5|2733|2732.2|2755.5|2754.7|2731.3|2730.5|9970
1715043600000|2024-05-07 01:00:00|2732.5|2731.7|2737.1|2736.3|2737.6|2736.8|2728|2727.2|6964
1715047200000|2024-05-07 02:00:00|2736.8|2736|2736.6|2735.8|2739.1|2738.3|2731.6|2730.8|3109
1715050800000|2024-05-07 03:00:00|2736.8|2736|2741.1|2740.3|2742.1|2741.3|2733.6|2732.8|4710
1715054400000|2024-05-07 04:00:00|2740.6|2739.8|2741.3|2740.5|2746.3|2745.5|2740.1|2739.3|5139
1715058000000|2024-05-07 05:00:00|2741.1|2740.3|2747.1|2746.3|2747.1|2746.3|2738.8|2738|6424
1715061600000|2024-05-07 06:00:00|2746.1|2745.3|2750.4|2748.4|2751.4|2750.3|2746.1|2745.3|5020
1715065200000|2024-05-07 07:00:00|2750.6|2748.6|2744.8|2743.6|2752.1|2750.1|2744.8|2743.6|960
1715068800000|2024-05-07 08:00:00|2745|2743.8|2751.8|2750.6|2752.3|2751.1|2743.3|2742.1|778
1715072400000|2024-05-07 09:00:00|2751.5|2750.3|2751.8|2750.6|2753.3|2752.1|2750.8|2749.6|378
1715076000000|2024-05-07 10:00:00|2751.5|2750.3|2750.8|2749.6|2753.3|2752.1|2750.8|2749.6|676
1715079600000|2024-05-07 11:00:00|2751.3|2750.1|2742.3|2741.1|2751.3|2750.1|2739.3|2738.1|2005
1715083200000|2024-05-07 12:00:00|2741.8|2740.6|2739.8|2738.6|2743.3|2742.1|2737.3|2736.1|1880
1715086800000|2024-05-07 13:00:00|2739.5|2738.3|2732.3|2731.1|2740.3|2739.1|2732.3|2731.1|2734
1715090400000|2024-05-07 14:00:00|2732.5|2731.3|2735.3|2734.1|2737.8|2736.6|2731.8|2730.6|2256
1715094000000|2024-05-07 15:00:00|2735.8|2734.6|2741.3|2740.1|2741.3|2740.1|2734.3|2733.1|1857
1715097600000|2024-05-07 16:00:00|2740.8|2739.6|2736.8|2735.6|2742.3|2741.1|2736.3|2735.1|821
1715101200000|2024-05-07 17:00:00|2737|2735.8|2736.8|2735.6|2741.8|2740.6|2736|2734.8|905
1715104800000|2024-05-07 18:00:00|2737|2735.8|2735.3|2734.1|2737.3|2736.1|2734.3|2733.1|882
1715108400000|2024-05-07 19:00:00|2734.8|2733.6|2736.3|2735.1|2738.3|2737.1|2734.8|2733.6|1077
1715112000000|2024-05-07 20:00:00|2736.8|2735.6|2736.6|2734.6|2737.3|2736.1|2735|2733.8|110
1715115600000|2024-05-07 21:00:00|2736.9|2734.9|2736.7|2734.7|2737|2735|2736.3|2734.3|6
1715119200000|2024-05-07 22:00:00|2736.4|2734.4|2737.4|2735.4|2737.4|2735.4|2734.8|2732.8|0
1715122800000|2024-05-07 23:00:00|2737.3|2735.3|2735.8|2734.6|2738.5|2737.3|2732.3|2731.1|963
1715126400000|2024-05-08 00:00:00|2735.6|2734.8|2723.6|2722.8|2741.6|2740.8|2720.1|2719.3|11401
1715130000000|2024-05-08 01:00:00|2723.1|2722.3|2718.1|2717.3|2724.8|2724|2716.8|2716|5826
1715133600000|2024-05-08 02:00:00|2718.6|2717.8|2708.3|2707.5|2721.3|2720.5|2707.3|2706.5|4143
1715137200000|2024-05-08 03:00:00|2708.6|2707.8|2717.1|2716.3|2719.1|2718.3|2707.6|2706.8|3856
1715140800000|2024-05-08 04:00:00|2716.8|2716|2712.1|2711.3|2717.6|2716.8|2708.1|2707.3|5619
1715144400000|2024-05-08 05:00:00|2711.6|2710.8|2708.1|2707.3|2717.6|2716.8|2707.1|2706.3|9759
1715148000000|2024-05-08 06:00:00|2708.6|2707.8|2710.4|2708.4|2711.1|2709.1|2705.6|2704.8|4443
1715151600000|2024-05-08 07:00:00|2710.3|2708.3|2712|2710.8|2714.8|2713.6|2710.3|2708.3|867
1715155200000|2024-05-08 08:00:00|2712.3|2711.1|2715.5|2714.3|2716.3|2715.1|2710.8|2709.6|1247
1715158800000|2024-05-08 09:00:00|2715.3|2714.1|2718.3|2717.1|2718.3|2717.1|2712.8|2711.6|905
1715162400000|2024-05-08 10:00:00|2717.8|2716.6|2714.8|2713.6|2717.8|2716.6|2713.8|2712.6|793
1715166000000|2024-05-08 11:00:00|2715.3|2714.1|2713.8|2712.6|2715.8|2714.6|2711.3|2710.1|549
1715169600000|2024-05-08 12:00:00|2713.5|2712.3|2710.8|2709.6|2715.3|2714.1|2708.8|2707.6|983
1715173200000|2024-05-08 13:00:00|2710.3|2709.1|2718|2716.8|2718|2716.8|2710.3|2709.1|1052
1715176800000|2024-05-08 14:00:00|2717.8|2716.6|2720.8|2719.6|2721.8|2720.6|2716.8|2715.6|1182
1715180400000|2024-05-08 15:00:00|2721|2719.8|2720.3|2719.1|2721.8|2720.6|2718.8|2717.6|1219
1715184000000|2024-05-08 16:00:00|2719.8|2718.6|2720.8|2719.6|2721.8|2720.6|2718.3|2717.1|381
1715187600000|2024-05-08 17:00:00|2720.5|2719.3|2722.3|2721.1|2722.3|2721.1|2719.3|2718.1|614
1715191200000|2024-05-08 18:00:00|2722|2720.8|2723.8|2722.6|2724.8|2723.6|2721.8|2720.6|394
1715194800000|2024-05-08 19:00:00|2723.5|2722.3|2725.3|2724.1|2727.8|2726.6|2722.3|2721.1|735
1715198400000|2024-05-08 20:00:00|2725.8|2724.6|2724.7|2722.7|2726.3|2725.1|2723.8|2722.6|148
1715202000000|2024-05-08 21:00:00|2724.8|2722.8|2724.3|2722.3|2724.8|2722.8|2724.1|2722.1|13
1715205600000|2024-05-08 22:00:00|2724.5|2722.5|2726|2724|2727.1|2725.1|2724|2722|0
1715209200000|2024-05-08 23:00:00|2726.2|2724.2|2720.8|2719.6|2726.8|2724.8|2720.8|2719.6|1040
1715212800000|2024-05-09 00:00:00|2720.6|2719.8|2718.8|2718|2721.8|2721|2707.1|2706.3|8582
1715216400000|2024-05-09 01:00:00|2718.6|2717.8|2725.1|2724.3|2725.8|2725|2715.6|2714.8|4186
1715220000000|2024-05-09 02:00:00|2724.8|2724|2730.6|2729.8|2731.1|2730.3|2722.6|2721.8|2663
1715223600000|2024-05-09 03:00:00|2731.1|2730.3|2727.1|2726.3|2732.1|2731.3|2726.8|2726|2559
1715227200000|2024-05-09 04:00:00|2727.6|2726.8|2723.6|2722.8|2729.6|2728.8|2721.8|2721|2607
1715230800000|2024-05-09 05:00:00|2723.8|2723|2714.1|2713.3|2724.6|2723.8|2713.6|2712.8|5842
1715234400000|2024-05-09 06:00:00|2714.6|2713.8|2713.1|2711.1|2715.6|2714.8|2711.6|2710.3|3840
1715238000000|2024-05-09 07:00:00|2713.3|2711.3|2712.8|2711.6|2715|2713|2710.8|2709.6|768
1715241600000|2024-05-09 08:00:00|2713.3|2712.1|2710.3|2709.1|2713.8|2712.6|2709.8|2708.6|912
1715245200000|2024-05-09 09:00:00|2710.5|2709.3|2709.3|2708.1|2710.8|2709.6|2706.8|2705.6|948
1715248800000|2024-05-09 10:00:00|2709.8|2708.6|2711.3|2710.1|2712.3|2711.1|2709.3|2708.1|509
1715252400000|2024-05-09 11:00:00|2711.8|2710.6|2711.3|2710.1|2712.8|2711.6|2709.3|2708.1|767
1715256000000|2024-05-09 12:00:00|2710.8|2709.6|2712.8|2711.6|2715.3|2714.1|2710.8|2709.6|928
1715259600000|2024-05-09 13:00:00|2712.5|2711.3|2722.8|2721.6|2723.3|2722.1|2711.8|2710.6|1747
1715263200000|2024-05-09 14:00:00|2723.3|2722.1|2728.8|2727.6|2729.8|2728.6|2722.8|2721.6|2019
1715266800000|2024-05-09 15:00:00|2729|2727.8|2727.8|2726.6|2730|2728.8|2727.8|2726.6|1447
1715270400000|2024-05-09 16:00:00|2728.3|2727.1|2733.3|2732.1|2733.8|2732.6|2727.8|2726.6|798
1715274000000|2024-05-09 17:00:00|2732.8|2731.6|2732.3|2731.1|2734.3|2733.1|2730.8|2729.6|633
1715277600000|2024-05-09 18:00:00|2731.8|2730.6|2734.3|2733.1|2734.5|2733.3|2730.8|2729.6|306
1715281200000|2024-05-09 19:00:00|2734.5|2733.3|2735.8|2734.6|2735.8|2734.6|2732.8|2731.6|503
1715284800000|2024-05-09 20:00:00|2735.3|2734.1|2736.9|2734.9|2737.8|2736.6|2735.3|2734.1|166
1715288400000|2024-05-09 21:00:00|2737.1|2735.1|2737.1|2735.1|2737.3|2735.3|2736.8|2734.8|5
1715292000000|2024-05-09 22:00:00|2736.9|2734.9|2738.1|2736.1|2738.5|2736.5|2736.2|2734.2|0
1715295600000|2024-05-09 23:00:00|2738.3|2736.3|2737.5|2736.3|2741.8|2740.6|2734.3|2733.1|1511
1715299200000|2024-05-10 00:00:00|2737.3|2736.5|2748.1|2747.3|2755.6|2754.8|2731.6|2730.8|12358
1715302800000|2024-05-10 01:00:00|2748.6|2747.8|2736.6|2735.8|2752.1|2751.3|2731.6|2730.8|6890
1715306400000|2024-05-10 02:00:00|2736.8|2736|2728.3|2727.5|2738.1|2737.3|2724.6|2723.8|3802
1715310000000|2024-05-10 03:00:00|2728.1|2727.3|2727.1|2726.3|2731.1|2730.3|2722.6|2721.8|3488
1715313600000|2024-05-10 04:00:00|2727.6|2726.8|2725.1|2724.3|2727.6|2726.8|2719.6|2718.8|3746
1715317200000|2024-05-10 05:00:00|2724.6|2723.8|2728.1|2727.3|2729.6|2728.8|2720.1|2719.3|7011
1715320800000|2024-05-10 06:00:00|2728.6|2727.8|2731.1|2729.1|2731.4|2729.4|2726.6|2725.8|3119
1715324400000|2024-05-10 07:00:00|2731.4|2729.4|2733.3|2732.1|2735.5|2734.3|2731.2|2729.2|1255
1715328000000|2024-05-10 08:00:00|2733.8|2732.6|2737.8|2736.6|2737.8|2736.6|2731.3|2730.1|703
1715331600000|2024-05-10 09:00:00|2738.3|2737.1|2740.8|2739.6|2741.8|2740.6|2738.3|2737.1|1024
1715335200000|2024-05-10 10:00:00|2740.3|2739.1|2740.8|2739.6|2742.3|2741.1|2739.8|2738.6|543
1715338800000|2024-05-10 11:00:00|2740.3|2739.1|2740.3|2739.1|2741.8|2740.6|2736.8|2735.6|754
1715342400000|2024-05-10 12:00:00|2739.8|2738.6|2739.3|2738.1|2742.3|2741.1|2738.8|2737.6|922
1715346000000|2024-05-10 13:00:00|2738.8|2737.6|2733|2731.8|2740.3|2739.1|2732.3|2731.1|1483
1715349600000|2024-05-10 14:00:00|2732.8|2731.6|2727.8|2726.6|2732.8|2731.6|2724.3|2723.1|1810
1715353200000|2024-05-10 15:00:00|2727.3|2726.1|2727.8|2726.6|2729.8|2728.6|2725.3|2724.1|1367
1715356800000|2024-05-10 16:00:00|2728|2726.8|2726.5|2725.3|2728.3|2727.1|2724.8|2723.6|421
1715360400000|2024-05-10 17:00:00|2726.3|2725.1|2726.8|2725.6|2726.8|2725.6|2722.8|2721.6|372
1715364000000|2024-05-10 18:00:00|2726.3|2725.1|2725.8|2724.6|2727.8|2726.6|2725.3|2724.1|204
1715367600000|2024-05-10 19:00:00|2725.5|2724.3|2727.3|2726.1|2728.8|2727.6|2724.8|2723.6|340
1715371200000|2024-05-10 20:00:00|2727|2725.8|2729.3|2727.3|2730.2|2728.2|2726.3|2725.1|117
1715551200000|2024-05-12 22:00:00|2730|2728|2728.4|2726.4|2730.3|2728.3|2725.5|2723.5|0
1715554800000|2024-05-12 23:00:00|2728.3|2726.3|2724.5|2723.3|2729.9|2728.3|2721.8|2720.6|729
1715558400000|2024-05-13 00:00:00|2724.3|2723.5|2723.1|2722.3|2729.1|2728.3|2713.6|2712.8|9805
1715562000000|2024-05-13 01:00:00|2722.6|2721.8|2721.1|2720.3|2723.3|2722.5|2712.3|2711.5|4925
1715565600000|2024-05-13 02:00:00|2721.6|2720.8|2726.8|2726|2730.1|2729.3|2720.3|2719.5|2856
1715569200000|2024-05-13 03:00:00|2727.1|2726.3|2724.1|2723.3|2730.1|2729.3|2723.8|2723|2531
1715572800000|2024-05-13 04:00:00|2723.6|2722.8|2720.1|2719.3|2726.1|2725.3|2717.3|2716.5|3769
1715576400000|2024-05-13 05:00:00|2719.6|2718.8|2724.6|2723.8|2726.1|2725.3|2718.3|2717.5|5516
1715580000000|2024-05-13 06:00:00|2724|2723.2|2720.7|2718.7|2724|2723.2|2719.6|2717.6|3385
1715583600000|2024-05-13 07:00:00|2720.9|2718.9|2723.2|2722|2723.2|2722|2718.5|2716.5|584
1715587200000|2024-05-13 08:00:00|2723|2721.8|2719|2717.8|2724.2|2723|2718.7|2717.5|923
1715590800000|2024-05-13 09:00:00|2718.7|2717.5|2719.7|2718.5|2720.7|2719.5|2718.7|2717.5|457
1715594400000|2024-05-13 10:00:00|2719.2|2718|2720.2|2719|2720.5|2719.3|2718.2|2717|385
1715598000000|2024-05-13 11:00:00|2719.7|2718.5|2723.7|2722.5|2724.2|2723|2719.7|2718.5|374
1715601600000|2024-05-13 12:00:00|2724|2722.8|2721.2|2720|2724.7|2723.5|2720.2|2719|786
1715605200000|2024-05-13 13:00:00|2721.5|2720.3|2725.2|2724|2725.7|2724.5|2717.7|2716.5|1079
1715608800000|2024-05-13 14:00:00|2724.7|2723.5|2722.7|2721.5|2728.2|2727|2722.2|2721|1243
1715612400000|2024-05-13 15:00:00|2723.2|2722|2725.2|2724|2725.7|2724.5|2721.7|2720.5|654
1715616000000|2024-05-13 16:00:00|2724.7|2723.5|2723.7|2722.5|2727.7|2726.5|2723.7|2722.5|450
1715619600000|2024-05-13 17:00:00|2723.2|2722|2723.2|2722|2724.7|2723.5|2720|2718.8|482
1715623200000|2024-05-13 18:00:00|2723|2721.8|2727.2|2726|2727.5|2726.3|2722.2|2721|517
1715626800000|2024-05-13 19:00:00|2727.5|2726.3|2725.5|2724.3|2728.2|2727|2723.2|2722|540
1715630400000|2024-05-13 20:00:00|2725.7|2724.5|2724.8|2722.8|2725.7|2724.5|2723|2721.8|60
1715634000000|2024-05-13 21:00:00|2724.7|2722.7|2724.8|2722.8|2725|2723|2724.7|2722.7|3
1715637600000|2024-05-13 22:00:00|2724.5|2722.5|2726.2|2724.2|2727|2725|2724.5|2722.5|0
1715641200000|2024-05-13 23:00:00|2726.5|2724.5|2729.2|2728|2732.5|2731.3|2726.2|2724.2|799
1715644800000|2024-05-14 00:00:00|2729|2728.2|2734|2733.2|2744|2743.2|2729|2728.2|7793
1715648400000|2024-05-14 01:00:00|2734.5|2733.7|2725.5|2724.7|2734.5|2733.7|2721.5|2720.7|3559
1715652000000|2024-05-14 02:00:00|2726.5|2725.7|2722|2721.2|2727|2726.2|2721.5|2720.7|1915
1715655600000|2024-05-14 03:00:00|2721.5|2720.7|2721|2720.2|2722|2721.2|2712.5|2711.7|3577
1715659200000|2024-05-14 04:00:00|2721.5|2720.7|2723.8|2723|2727|2726.2|2720.5|2719.7|3660
1715662800000|2024-05-14 05:00:00|2723.5|2722.7|2728.5|2727.7|2732|2731.2|2722.5|2721.7|6371
1715666400000|2024-05-14 06:00:00|2728.3|2727.5|2727.7|2725.7|2731|2730.2|2726|2724|3311
1715670000000|2024-05-14 07:00:00|2727.6|2725.6|2730.2|2729|2731|2729.8|2726|2724.2|1146
1715673600000|2024-05-14 08:00:00|2730.7|2729.5|2729.7|2728.5|2731.2|2730|2729.2|2728|733
1715677200000|2024-05-14 09:00:00|2729.5|2728.3|2729.2|2728|2729.7|2728.5|2726.7|2725.5|419
1715680800000|2024-05-14 10:00:00|2728.7|2727.5|2729.2|2728|2729.7|2728.5|2726.7|2725.5|415
1715684400000|2024-05-14 11:00:00|2729.7|2728.5|2730.7|2729.5|2730.7|2729.5|2728.2|2727|454
1715688000000|2024-05-14 12:00:00|2730.2|2729|2736.2|2735|2737.2|2736|2725.2|2724|1261
1715691600000|2024-05-14 13:00:00|2736.7|2735.5|2738.2|2737|2740.2|2739|2735.2|2734|1134
1715695200000|2024-05-14 14:00:00|2738|2736.8|2736.2|2735|2740.7|2739.5|2734.2|2733|1776
1715698800000|2024-05-14 15:00:00|2736.7|2735.5|2737.7|2736.5|2738|2736.8|2733.7|2732.5|869
1715702400000|2024-05-14 16:00:00|2738.2|2737|2739.2|2738|2740.2|2739|2737.2|2736|289
1715706000000|2024-05-14 17:00:00|2739.7|2738.5|2740.5|2739.3|2741.7|2740.5|2738.2|2737|403
1715709600000|2024-05-14 18:00:00|2740.7|2739.5|2745.7|2744.5|2745.7|2744.5|2740.2|2739|452
1715713200000|2024-05-14 19:00:00|2745.5|2744.3|2746.7|2745.5|2747.7|2746.5|2744|2742.8|305
1715716800000|2024-05-14 20:00:00|2746.2|2745|2747.9|2745.9|2747.9|2745.9|2744.7|2743.5|118
1715720400000|2024-05-14 21:00:00|2747.8|2745.8|2747.6|2745.6|2748|2746|2747.4|2745.4|3
1715724000000|2024-05-14 22:00:00|2747.8|2745.8|2750.7|2748.7|2751|2749|2746.9|2744.9|0
1715727600000|2024-05-14 23:00:00|2751.1|2749.1|2746.7|2745.5|2752.1|2750.1|2745.5|2744.3|1137
1715731200000|2024-05-15 00:00:00|2746.5|2745.7|2740.5|2739.7|2759.5|2758.7|2740|2739.2|8613
1715734800000|2024-05-15 01:00:00|2740.8|2740|2738.5|2737.7|2744|2743.2|2737.5|2736.7|3564
1715738400000|2024-05-15 02:00:00|2739|2738.2|2740.5|2739.7|2742|2741.2|2735|2734.2|2558
1715742000000|2024-05-15 03:00:00|2740.8|2740|2739|2738.2|2745.5|2744.7|2738.8|2738|2874
1715745600000|2024-05-15 04:00:00|2738.5|2737.7|2733|2732.2|2739|2738.2|2732.5|2731.7|3093
1715749200000|2024-05-15 05:00:00|2733.5|2732.7|2734|2733.2|2736|2735.2|2731|2730.2|5758
1715752800000|2024-05-15 06:00:00|2733.5|2732.7|2733|2731|2734|2732.7|2729.5|2728.7|3845
1715756400000|2024-05-15 07:00:00|2732.8|2730.8|2731.7|2730.5|2733.8|2732.5|2730.2|2728.7|1357
1715760000000|2024-05-15 08:00:00|2731.2|2730|2728.2|2727|2732.2|2731|2726.2|2725|813
1715763600000|2024-05-15 09:00:00|2728|2726.8|2730.7|2729.5|2731.2|2730|2727.2|2726|563
1715767200000|2024-05-15 10:00:00|2731.2|2730|2730.7|2729.5|2732.7|2731.5|2730|2728.8|861
1715770800000|2024-05-15 11:00:00|2730.2|2729|2730.7|2729.5|2731.7|2730.5|2729.5|2728.3|586
1715774400000|2024-05-15 12:00:00|2730.2|2729|2736.5|2735.3|2741.7|2740.5|2727.2|2726|2644
1715778000000|2024-05-15 13:00:00|2736.2|2735|2738.7|2737.5|2740.2|2739|2735.2|2734|1588
1715781600000|2024-05-15 14:00:00|2739.2|2738|2735.7|2734.5|2741.2|2740|2734.2|2733|1645
1715785200000|2024-05-15 15:00:00|2736|2734.8|2739.7|2738.5|2740.2|2739|2734.2|2733|1535
1715788800000|2024-05-15 16:00:00|2739.2|2738|2740.2|2739|2740.7|2739.5|2737.7|2736.5|564
1715792400000|2024-05-15 17:00:00|2740|2738.8|2737.7|2736.5|2740.7|2739.5|2737.2|2736|746
1715796000000|2024-05-15 18:00:00|2738.2|2737|2738.7|2737.5|2741.2|2740|2738.2|2737|619
1715799600000|2024-05-15 19:00:00|2738.2|2737|2745.2|2744|2745.7|2744.5|2737.2|2736|1115
1715803200000|2024-05-15 20:00:00|2744.7|2743.5|2744.9|2742.9|2745.1|2743.5|2742|2740.8|127
1715806800000|2024-05-15 21:00:00|2744.8|2742.8|2745|2743|2745.4|2743.4|2744.7|2742.7|6
1715810400000|2024-05-15 22:00:00|2745.1|2743.1|2748.1|2746.1|2748.6|2746.6|2745|2743|0
1715814000000|2024-05-15 23:00:00|2748.3|2746.3|2747.7|2746.5|2750|2748.8|2745|2743.8|1149
1715817600000|2024-05-16 00:00:00|2747.5|2746.7|2724|2723.2|2750|2749.2|2720.8|2720|12930
1715821200000|2024-05-16 01:00:00|2723.5|2722.7|2722.8|2722|2731.5|2730.7|2720.5|2719.7|4526
1715824800000|2024-05-16 02:00:00|2723|2722.2|2727|2726.2|2727.3|2726.5|2719|2718.2|2736
1715828400000|2024-05-16 03:00:00|2726.8|2726|2727.5|2726.7|2731|2730.2|2725.5|2724.7|2937
1715832000000|2024-05-16 04:00:00|2727|2726.2|2729|2728.2|2732|2731.2|2726|2725.2|2716
1715835600000|2024-05-16 05:00:00|2729.3|2728.5|2738|2737.2|2742|2741.2|2726.8|2726|6940
1715839200000|2024-05-16 06:00:00|2737.5|2736.7|2736.7|2734.7|2738|2737.2|2734.9|2732.9|3264
1715842800000|2024-05-16 07:00:00|2736.9|2734.9|2733.2|2732|2737.1|2735.1|2731.7|2730.5|838
1715846400000|2024-05-16 08:00:00|2733|2731.8|2735.2|2734|2737.2|2736|2732.2|2731|864
1715850000000|2024-05-16 09:00:00|2735.7|2734.5|2735.7|2734.5|2737.2|2736|2735|2733.8|405
1715853600000|2024-05-16 10:00:00|2736.2|2735|2736.7|2735.5|2737.7|2736.5|2734.7|2733.5|709
1715857200000|2024-05-16 11:00:00|2736.2|2735|2741.2|2740|2743.2|2742|2735.7|2734.5|902
1715860800000|2024-05-16 12:00:00|2741|2739.8|2744.2|2743|2744.7|2743.5|2739.7|2738.5|642
1715864400000|2024-05-16 13:00:00|2743.7|2742.5|2741.7|2740.5|2745.2|2744|2740.7|2739.5|1034
1715868000000|2024-05-16 14:00:00|2742.2|2741|2737.7|2736.5|2743.2|2742|2736.2|2735|1870
1715871600000|2024-05-16 15:00:00|2738.2|2737|2732.2|2731|2738.2|2737|2731.2|2730|1636
1715875200000|2024-05-16 16:00:00|2732|2730.8|2731.7|2730.5|2734.2|2733|2729.7|2728.5|1051
1715878800000|2024-05-16 17:00:00|2731.2|2730|2726.7|2725.5|2732.7|2731.5|2726.7|2725.5|1555
1715882400000|2024-05-16 18:00:00|2727.2|2726|2723.2|2722|2727.2|2726|2722.2|2721|2094
1715886000000|2024-05-16 19:00:00|2722.7|2721.5|2722.2|2721|2726.2|2725|2720.7|2719.5|1797
1715889600000|2024-05-16 20:00:00|2722|2720.8|2720.3|2718.3|2722.2|2721|2720|2718|122
1715893200000|2024-05-16 21:00:00|2720.4|2718.4|2721.3|2719.3|2721.7|2719.7|2720|2718|2
1715896800000|2024-05-16 22:00:00|2721.2|2719.2|2722.8|2720.8|2723.4|2721.4|2720.6|2718.6|0
1715900400000|2024-05-16 23:00:00|2722.9|2720.9|2726.7|2725.5|2728.2|2727|2722.5|2720.5|883
1715904000000|2024-05-17 00:00:00|2726.5|2725.7|2734.5|2733.7|2737.8|2737|2721.5|2720.7|7559
1715907600000|2024-05-17 01:00:00|2734.8|2734|2745|2744.2|2746|2745.2|2733.5|2732.7|4824
1715911200000|2024-05-17 02:00:00|2745.5|2744.7|2741|2740.2|2746.8|2746|2740.5|2739.7|1916
1715914800000|2024-05-17 03:00:00|2741.5|2740.7|2747|2746.2|2750|2749.2|2740.5|2739.7|3047
1715918400000|2024-05-17 04:00:00|2747.3|2746.5|2743|2742.2|2747.5|2746.7|2742.5|2741.7|2291
1715922000000|2024-05-17 05:00:00|2743.5|2742.7|2745.5|2744.7|2747|2746.2|2739.5|2738.7|7724
1715925600000|2024-05-17 06:00:00|2745.3|2744.5|2744.2|2742.2|2746.5|2745.7|2743|2742.1|2838
1715929200000|2024-05-17 07:00:00|2744.5|2742.5|2745.7|2744.5|2746.7|2745.5|2743.7|2742.1|572
1715932800000|2024-05-17 08:00:00|2746.2|2745|2744.7|2743.5|2746.2|2745|2743.2|2742|735
1715936400000|2024-05-17 09:00:00|2745.2|2744|2747.2|2746|2748.2|2747|2745.2|2744|376
1715940000000|2024-05-17 10:00:00|2747.7|2746.5|2748.7|2747.5|2749.2|2748|2746.7|2745.5|502
1715943600000|2024-05-17 11:00:00|2749.2|2748|2751.2|2750|2752|2750.8|2748|2746.8|745
1715947200000|2024-05-17 12:00:00|2750.7|2749.5|2750.2|2749|2751.2|2750|2749|2747.8|532
1715950800000|2024-05-17 13:00:00|2749.7|2748.5|2740.2|2739|2750.7|2749.5|2740.2|2739|1943
1715954400000|2024-05-17 14:00:00|2740.7|2739.5|2744.7|2743.5|2748.7|2747.5|2738.7|2737.5|1831
1715958000000|2024-05-17 15:00:00|2744.2|2743|2742.2|2741|2744.7|2743.5|2737.2|2736|1707
1715961600000|2024-05-17 16:00:00|2742.5|2741.3|2742.5|2741.3|2743.2|2742|2740.2|2739|1866
1715965200000|2024-05-17 17:00:00|2742.2|2741|2743.7|2742.5|2744.7|2743.5|2741.7|2740.5|445
1715968800000|2024-05-17 18:00:00|2743.2|2742|2745.7|2744.5|2745.7|2744.5|2740.2|2739|457
1715972400000|2024-05-17 19:00:00|2746.2|2745|2745|2743.8|2746.5|2745.3|2743|2741.8|541
1715976000000|2024-05-17 20:00:00|2744.7|2743.5|2742.6|2740.6|2745.2|2744|2742.2|2740.3|147
1716156000000|2024-05-19 22:00:00|2742.7|2740.7|2747|2745|2747.9|2745.9|2742.7|2740.7|0
1716159600000|2024-05-19 23:00:00|2747.1|2745.1|2743.7|2742.5|2748.8|2747|2741.5|2740.3|1183
1716163200000|2024-05-20 00:00:00|2743.5|2742.7|2774.5|2773.7|2775|2774.2|2743.5|2742.7|9684
1716166800000|2024-05-20 01:00:00|2774.8|2774|2782.8|2782|2785.8|2785|2773.5|2772.7|7086
1716170400000|2024-05-20 02:00:00|2782.5|2781.7|2776|2775.2|2783|2782.2|2774.5|2773.7|2637
1716174000000|2024-05-20 03:00:00|2775.5|2774.7|2772.5|2771.7|2777.5|2776.7|2770.5|2769.7|4082
1716177600000|2024-05-20 04:00:00|2771.5|2770.7|2769.5|2768.7|2773.5|2772.7|2767.5|2766.7|2673
1716181200000|2024-05-20 05:00:00|2769|2768.2|2770.5|2769.7|2770.5|2769.7|2763.5|2762.7|5417
1716184800000|2024-05-20 06:00:00|2770|2769.2|2772.1|2770.1|2790.5|2788.5|2768|2767|2104
1716188400000|2024-05-20 07:00:00|2771.9|2769.9|2773.2|2772|2773.7|2772.5|2768.7|2767.5|889
1716192000000|2024-05-20 08:00:00|2773.7|2772.5|2772.2|2771|2774|2772.8|2770.7|2769.5|458
1716195600000|2024-05-20 09:00:00|2771.7|2770.5|2769.7|2768.5|2773|2771.8|2769.2|2768|644
1716199200000|2024-05-20 10:00:00|2770.2|2769|2769.2|2768|2770.7|2769.5|2768.2|2767|346
1716202800000|2024-05-20 11:00:00|2769.7|2768.5|2771|2769.8|2771.7|2770.5|2768.2|2767|527
1716206400000|2024-05-20 12:00:00|2770.7|2769.5|2770.7|2769.5|2772.7|2771.5|2769.2|2768|619
1716210000000|2024-05-20 13:00:00|2770.5|2769.3|2771.7|2770.5|2771.7|2770.5|2764.7|2763.5|1015
1716213600000|2024-05-20 14:00:00|2771.5|2770.3|2773.2|2772|2775.7|2774.5|2771.2|2770|1148
1716217200000|2024-05-20 15:00:00|2772.7|2771.5|2774.2|2773|2774.7|2773.5|2769.7|2768.5|1203
1716220800000|2024-05-20 16:00:00|2774.7|2773.5|2777.7|2776.5|2778.2|2777|2773.2|2772|559
1716224400000|2024-05-20 17:00:00|2777.2|2776|2773.7|2772.5|2777.7|2776.5|2771.7|2770.5|542
1716228000000|2024-05-20 18:00:00|2773.5|2772.3|2773.7|2772.5|2775|2773.8|2768.5|2767.3|451
1716231600000|2024-05-20 19:00:00|2773.2|2772|2773.7|2772.5|2773.7|2772.5|2770.7|2769.5|470
1716235200000|2024-05-20 20:00:00|2774.2|2773|2771.2|2769.2|2774.2|2773|2770.9|2768.9|103
1716238800000|2024-05-20 21:00:00|2771.3|2769.3|2771.4|2769.4|2771.5|2769.5|2771.2|2769.2|1
1716242400000|2024-05-20 22:00:00|2771.2|2769.2|2771.3|2769.3|2772.6|2770.6|2770.7|2768.7|0
1716246000000|2024-05-20 23:00:00|2771.5|2769.5|2778.7|2777.5|2778.7|2777.5|2771.2|2769.2|1144
1716249600000|2024-05-21 00:00:00|2778.5|2777.7|2776.5|2775.7|2787|2786.2|2775|2774.2|6925
1716253200000|2024-05-21 01:00:00|2776.3|2775.5|2773.5|2772.7|2779|2778.2|2771|2770.2|3256
1716256800000|2024-05-21 02:00:00|2773.8|2773|2773|2772.2|2774.5|2773.7|2769.5|2768.7|1827
1716260400000|2024-05-21 03:00:00|2772.8|2772|2770|2769.2|2778.5|2777.7|2770|2769.2|2300
1716264000000|2024-05-21 04:00:00|2769.8|2769|2766.5|2765.7|2770|2769.2|2765|2764.2|3115
1716267600000|2024-05-21 05:00:00|2766.3|2765.5|2759.5|2758.7|2767|2766.2|2759.5|2758.7|5471
1716271200000|2024-05-21 06:00:00|2759.8|2759|2759.9|2757.9|2760.5|2759.7|2756.5|2755.6|2788
1716274800000|2024-05-21 07:00:00|2759.8|2757.8|2762.7|2761.5|2763.7|2762.5|2759.4|2757.4|1057
1716278400000|2024-05-21 08:00:00|2762.2|2761|2761.7|2760.5|2763.2|2762|2759.7|2758.5|428
1716282000000|2024-05-21 09:00:00|2761.5|2760.3|2756.2|2755|2762.2|2761|2756.2|2755|374
1716285600000|2024-05-21 10:00:00|2756.5|2755.3|2761.2|2760|2761.2|2760|2756.2|2755|345
1716289200000|2024-05-21 11:00:00|2760.7|2759.5|2760.7|2759.5|2761.2|2760|2759.7|2758.5|284
1716292800000|2024-05-21 12:00:00|2761.2|2760|2757.2|2756|2761.7|2760.5|2756.7|2755.5|631
1716296400000|2024-05-21 13:00:00|2756.2|2755|2756.2|2755|2761.2|2760|2751.7|2750.5|1650
1716300000000|2024-05-21 14:00:00|2756.5|2755.3|2759.7|2758.5|2764.2|2763|2756.2|2755|1488
1716303600000|2024-05-21 15:00:00|2760|2758.8|2754.7|2753.5|2761.2|2760|2754.2|2753|1592
1716307200000|2024-05-21 16:00:00|2754.5|2753.3|2752.2|2751|2755.2|2754|2751.7|2750.5|476
1716310800000|2024-05-21 17:00:00|2751.7|2750.5|2756.7|2755.5|2756.7|2755.5|2749.7|2748.5|448
1716314400000|2024-05-21 18:00:00|2757.2|2756|2756.7|2755.5|2757.2|2756|2755.2|2754|414
1716318000000|2024-05-21 19:00:00|2757.2|2756|2756.7|2755.5|2758.2|2757|2754.7|2753.5|936
1716321600000|2024-05-21 20:00:00|2756.5|2755.3|2757.7|2755.7|2757.8|2756|2755.7|2754.5|76
1716325200000|2024-05-21 21:00:00|2757.6|2755.6|2757.7|2755.7|2757.8|2755.8|2757.6|2755.6|2
1716328800000|2024-05-21 22:00:00|2757.4|2755.4|2761.8|2759.8|2761.8|2759.8|2757.3|2755.3|0
1716332400000|2024-05-21 23:00:00|2761.9|2759.9|2756.7|2755.5|2762.1|2760.1|2754.2|2753|985
1716336000000|2024-05-22 00:00:00|2756.5|2755.7|2749.5|2748.7|2759|2758.2|2746|2745.2|8604
1716339600000|2024-05-22 01:00:00|2749|2748.2|2744|2743.2|2753.5|2752.7|2742.5|2741.7|3570
1716343200000|2024-05-22 02:00:00|2745|2744.2|2748.5|2747.7|2749.5|2748.7|2744.5|2743.7|1718
1716346800000|2024-05-22 03:00:00|2748|2747.2|2749.5|2748.7|2751|2750.2|2743|2742.2|2408
1716350400000|2024-05-22 04:00:00|2749.3|2748.5|2740.5|2739.7|2750|2749.2|2740.5|2739.7|2350
1716354000000|2024-05-22 05:00:00|2741|2740.2|2738|2737.2|2744|2743.2|2738|2737.2|5126
1716357600000|2024-05-22 06:00:00|2737.5|2736.7|2736.8|2734.8|2738|2736.7|2734|2733.2|3644
1716361200000|2024-05-22 07:00:00|2737|2735|2732.2|2731|2737.2|2735.5|2731.7|2730.5|895
1716364800000|2024-05-22 08:00:00|2732.5|2731.3|2731.7|2730.5|2734.2|2733|2731.2|2730|516
1716368400000|2024-05-22 09:00:00|2732.2|2731|2728.7|2727.5|2733.7|2732.5|2728.2|2727|745
1716372000000|2024-05-22 10:00:00|2729|2727.8|2728.2|2727|2730.2|2729|2727.2|2726|688
1716375600000|2024-05-22 11:00:00|2728.5|2727.3|2729.7|2728.5|2732.2|2731|2728.5|2727.3|515
1716379200000|2024-05-22 12:00:00|2730|2728.8|2733|2731.8|2733.2|2732|2728.7|2727.5|719
1716382800000|2024-05-22 13:00:00|2732.7|2731.5|2735.7|2734.5|2737.7|2736.5|2731.2|2730|1184
1716386400000|2024-05-22 14:00:00|2736.2|2735|2737.2|2736|2737.7|2736.5|2730.7|2729.5|814
1716390000000|2024-05-22 15:00:00|2736.7|2735.5|2734.2|2733|2738.7|2737.5|2730.7|2729.5|869
1716393600000|2024-05-22 16:00:00|2734.7|2733.5|2736.2|2735|2738.2|2737|2733.2|2732|466
1716397200000|2024-05-22 17:00:00|2736.5|2735.3|2734.7|2733.5|2736.7|2735.5|2731.7|2730.5|561
1716400800000|2024-05-22 18:00:00|2735|2733.8|2731.7|2730.5|2735.5|2734.3|2727|2725.8|754
1716404400000|2024-05-22 19:00:00|2732.2|2731|2733.7|2732.5|2733.7|2732.5|2728.2|2727|710
1716408000000|2024-05-22 20:00:00|2733.2|2732|2741.2|2739.2|2742.7|2740.7|2731.2|2730|746
1716411600000|2024-05-22 21:00:00|2741.3|2739.3|2742.6|2740.6|2743|2741|2741.2|2739.2|1
1716415200000|2024-05-22 22:00:00|2743.2|2741.2|2746.6|2744.6|2747.1|2745.1|2743|2741|0
1716418800000|2024-05-22 23:00:00|2746.8|2744.8|2745.7|2744.5|2748.5|2746.5|2741.7|2740.5|1056
1716422400000|2024-05-23 00:00:00|2745.5|2744.7|2742|2741.2|2747|2746.2|2723.5|2722.7|9276
1716426000000|2024-05-23 01:00:00|2742.3|2741.5|2745|2744.2|2747.8|2747|2739|2738.2|3995
1716429600000|2024-05-23 02:00:00|2744.5|2743.7|2754|2753.2|2754|2753.2|2744.5|2743.7|2681
1716433200000|2024-05-23 03:00:00|2754.3|2753.5|2758|2757.2|2758.5|2757.7|2752|2751.2|5185
1716436800000|2024-05-23 04:00:00|2757.5|2756.7|2755|2754.2|2758.8|2758|2752.5|2751.7|3878
1716440400000|2024-05-23 05:00:00|2754.5|2753.7|2756.5|2755.7|2757|2756.2|2751|2750.2|4684
1716444000000|2024-05-23 06:00:00|2756.8|2756|2755.2|2753.2|2758|2756.7|2754|2752.4|2526
1716447600000|2024-05-23 07:00:00|2755|2753|2758.7|2757.5|2760.2|2759|2754|2752.8|906
1716451200000|2024-05-23 08:00:00|2758.2|2757|2754.2|2753|2759.2|2758|2753.7|2752.5|706
1716454800000|2024-05-23 09:00:00|2753.7|2752.5|2753.7|2752.5|2755.2|2754|2752.2|2751|604
1716458400000|2024-05-23 10:00:00|2754.2|2753|2757.2|2756|2757.2|2756|2753.2|2752|370
1716462000000|2024-05-23 11:00:00|2757.5|2756.3|2758.2|2757|2758.7|2757.5|2755.7|2754.5|708
1716465600000|2024-05-23 12:00:00|2757.7|2756.5|2760.7|2759.5|2763.2|2762|2756.2|2755|1994
1716469200000|2024-05-23 13:00:00|2761|2759.8|2745.2|2744|2762.2|2761|2744.2|2743|2446
1716472800000|2024-05-23 14:00:00|2744.7|2743.5|2732.2|2731|2747.7|2746.5|2731.2|2730|2822
1716476400000|2024-05-23 15:00:00|2731.7|2730.5|2740.2|2739|2741.7|2740.5|2731.2|2730|1860
1716480000000|2024-05-23 16:00:00|2740|2738.8|2737.2|2736|2742.2|2741|2736.7|2735.5|1065
1716483600000|2024-05-23 17:00:00|2737.5|2736.3|2726.7|2725.5|2738.2|2737|2726.2|2725|1397
1716487200000|2024-05-23 18:00:00|2726.5|2725.3|2718.2|2717|2726.7|2725.5|2718|2716.8|1158
1716490800000|2024-05-23 19:00:00|2718.7|2717.5|2721.7|2720.5|2724.2|2723|2717.7|2716.5|1653
1716494400000|2024-05-23 20:00:00|2721.2|2720|2721.9|2719.9|2722.5|2721|2720.2|2719|98
1716498000000|2024-05-23 21:00:00|2721.8|2719.8|2721.6|2719.6|2722|2720|2721.3|2719.3|1
1716501600000|2024-05-23 22:00:00|2721.9|2719.9|2722.3|2720.3|2722.4|2720.4|2719.6|2717.6|0
1716505200000|2024-05-23 23:00:00|2722.4|2720.4|2716.7|2715.5|2723|2721.8|2714.7|2713.5|2063
1716508800000|2024-05-24 00:00:00|2716.5|2715.7|2739|2738.2|2742.5|2741.7|2713.3|2712.5|9982
1716512400000|2024-05-24 01:00:00|2739.3|2738.5|2738.5|2737.7|2746.5|2745.7|2736.5|2735.7|4536
1716516000000|2024-05-24 02:00:00|2739|2738.2|2746.5|2745.7|2747|2746.2|2739|2738.2|2261
1716519600000|2024-05-24 03:00:00|2746|2745.2|2743.5|2742.7|2748.5|2747.7|2743|2742.2|2438
1716523200000|2024-05-24 04:00:00|2743.8|2743|2748|2747.2|2749.5|2748.7|2743|2742.2|2081
1716526800000|2024-05-24 05:00:00|2747.5|2746.7|2741|2740.2|2749.5|2748.7|2739|2738.2|5707
1716530400000|2024-05-24 06:00:00|2741.5|2740.7|2741.7|2739.7|2742.5|2741.7|2739.5|2738.7|3227
1716534000000|2024-05-24 07:00:00|2741.9|2739.9|2740.5|2739.3|2743|2741|2739.2|2738|985
1716537600000|2024-05-24 08:00:00|2740.2|2739|2744.7|2743.5|2745.2|2744|2739.2|2738|940
1716541200000|2024-05-24 09:00:00|2745.2|2744|2746.2|2745|2746.2|2745|2744.5|2743.3|452
1716544800000|2024-05-24 10:00:00|2745.7|2744.5|2746.7|2745.5|2747.5|2746.3|2745.2|2744|255
1716548400000|2024-05-24 11:00:00|2747.2|2746|2746.7|2745.5|2748.2|2747|2745.2|2744|849
1716552000000|2024-05-24 12:00:00|2747.2|2746|2747.2|2746|2748.7|2747.5|2744.2|2743|936
1716555600000|2024-05-24 13:00:00|2747.7|2746.5|2749.5|2748.3|2753.2|2752|2747.7|2746.5|1362
1716559200000|2024-05-24 14:00:00|2749.7|2748.5|2751.7|2750.5|2754|2752.8|2749.7|2748.5|1615
1716562800000|2024-05-24 15:00:00|2751.2|2750|2748.5|2747.3|2755.7|2754.5|2746.7|2745.5|1151
1716566400000|2024-05-24 16:00:00|2748.2|2747|2753.7|2752.5|2755.2|2754|2748.2|2747|356
1716570000000|2024-05-24 17:00:00|2754.2|2753|2753.7|2752.5|2754.7|2753.5|2750.7|2749.5|356
1716573600000|2024-05-24 18:00:00|2753.2|2752|2753.7|2752.5|2755.7|2754.5|2753|2751.8|322
1716577200000|2024-05-24 19:00:00|2753.5|2752.3|2753.7|2752.5|2754.2|2753|2750.7|2749.5|428
1716580800000|2024-05-24 20:00:00|2754|2752.8|2752.9|2750.9|2754.2|2753|2750.7|2749.5|215
1716760800000|2024-05-26 22:00:00|2757.2|2755.2|2756.7|2754.7|2759.4|2757.4|2756.2|2754.2|0
1716764400000|2024-05-26 23:00:00|2756.6|2754.6|2749.7|2748.5|2756.7|2754.7|2747.2|2746|856
1716768000000|2024-05-27 00:00:00|2749.5|2748.7|2752.5|2751.7|2756.3|2755.5|2747.5|2746.7|4668
1716771600000|2024-05-27 01:00:00|2753|2752.2|2751.5|2750.7|2754.5|2753.7|2747.5|2746.7|2818
1716775200000|2024-05-27 02:00:00|2751.8|2751|2747.5|2746.7|2753|2752.2|2747|2746.2|1578
1716778800000|2024-05-27 03:00:00|2747.3|2746.5|2752|2751.2|2755.3|2754.5|2745.8|2745|1975
1716782400000|2024-05-27 04:00:00|2752.5|2751.7|2755.5|2754.7|2756|2755.2|2750.5|2749.7|2287
1716786000000|2024-05-27 05:00:00|2755.8|2755|2767.5|2766.7|2767.5|2766.7|2755.8|2755|6941
1716789600000|2024-05-27 06:00:00|2767|2766.2|2768.8|2766.8|2770.2|2768.2|2766|2765.2|2957
1716793200000|2024-05-27 07:00:00|2769.1|2767.1|2766.7|2765.5|2769.2|2767.8|2766.2|2765|654
1716796800000|2024-05-27 08:00:00|2767.2|2766|2768.2|2767|2768.7|2767.5|2766.7|2765.5|378
1716800400000|2024-05-27 09:00:00|2767.7|2766.5|2768.2|2767|2768.7|2767.5|2766|2764.8|317
1716804000000|2024-05-27 10:00:00|2768.5|2767.3|2769.2|2768|2769.7|2768.5|2767.7|2766.5|278
1716807600000|2024-05-27 11:00:00|2769.7|2768.5|2768.7|2767.5|2770.7|2769.5|2768.2|2767|381
1716811200000|2024-05-27 12:00:00|2768.2|2767|2765.2|2764|2770|2768.8|2765.2|2764|522
1716814800000|2024-05-27 13:00:00|2765.7|2764.5|2766.7|2765.5|2770.7|2769.5|2765.2|2764|666
1716818400000|2024-05-27 14:00:00|2767|2765.8|2769.2|2768|2770.2|2769|2765.7|2764.5|365
1716822000000|2024-05-27 15:00:00|2769.7|2768.5|2770.2|2769|2771.7|2770.5|2768.7|2767.5|376
1716825600000|2024-05-27 16:00:00|2770.7|2769.5|2770.2|2769|2771.2|2770|2769.7|2768.5|66
1716829200000|2024-05-27 17:00:00|2769.7|2768.5|2770|2768.8|2770.2|2769|2769.2|2768|40
1716832800000|2024-05-27 18:00:00|2769.7|2768.5|2770|2768.8|2770.2|2769|2769.7|2768.5|8
1716836400000|2024-05-27 19:00:00|2770.2|2769|2769.7|2768.5|2770.2|2769|2769.7|2768.5|8
1716840000000|2024-05-27 20:00:00|2770.2|2769|2769.1|2767.1|2770.5|2769.3|2768.9|2766.9|21
1716843600000|2024-05-27 21:00:00|2769.2|2767.2|2771.3|2769.3|2771.3|2769.3|2769.2|2767.2|0
1716847200000|2024-05-27 22:00:00|2771.8|2769.8|2771.5|2769.5|2773|2771|2770.9|2768.9|0
1716850800000|2024-05-27 23:00:00|2771.4|2769.4|2767.2|2766|2773|2771.8|2767.2|2766|597
1716854400000|2024-05-28 00:00:00|2767|2766.2|2770|2769.2|2773.5|2772.7|2763.5|2762.7|4848
1716858000000|2024-05-28 01:00:00|2770.3|2769.5|2765|2764.2|2771.5|2770.7|2763.8|2763|2500
1716861600000|2024-05-28 02:00:00|2764.5|2763.7|2765|2764.2|2765.8|2765|2760|2759.2|1608
1716865200000|2024-05-28 03:00:00|2764.8|2764|2767|2766.2|2768|2767.2|2760.8|2760|1725
1716868800000|2024-05-28 04:00:00|2767.5|2766.7|2765.8|2765|2768|2767.2|2765.3|2764.5|1566
1716872400000|2024-05-28 05:00:00|2766|2765.2|2769|2768.2|2771.5|2770.7|2765|2764.2|4271
1716876000000|2024-05-28 06:00:00|2769.5|2768.7|2772.2|2770.2|2772.7|2770.7|2767.5|2766.7|2321
1716879600000|2024-05-28 07:00:00|2772.3|2770.3|2772.2|2771|2774.2|2773|2770.6|2768.6|722
1716883200000|2024-05-28 08:00:00|2772.7|2771.5|2771.7|2770.5|2773.7|2772.5|2771.2|2770|688
1716886800000|2024-05-28 09:00:00|2772|2770.8|2775.2|2774|2775.7|2774.5|2772|2770.8|628
1716890400000|2024-05-28 10:00:00|2774.7|2773.5|2771.7|2770.5|2775.2|2774|2768.7|2767.5|467
1716894000000|2024-05-28 11:00:00|2771.2|2770|2771.7|2770.5|2772.2|2771|2770.2|2769|406
1716897600000|2024-05-28 12:00:00|2771.5|2770.3|2770.7|2769.5|2772|2770.8|2769.7|2768.5|579
1716901200000|2024-05-28 13:00:00|2770.2|2769|2770|2768.8|2773|2771.8|2767.2|2766|1407
1716904800000|2024-05-28 14:00:00|2769.7|2768.5|2766.7|2765.5|2769.7|2768.5|2763.2|2762|1558
1716908400000|2024-05-28 15:00:00|2766.5|2765.3|2772.2|2771|2772.2|2771|2764.2|2763|1108
1716912000000|2024-05-28 16:00:00|2771.7|2770.5|2771.2|2770|2773.7|2772.5|2770.7|2769.5|422
1716915600000|2024-05-28 17:00:00|2771.5|2770.3|2769.7|2768.5|2772.7|2771.5|2768.5|2767.3|318
1716919200000|2024-05-28 18:00:00|2769.2|2768|2768|2766.8|2771.7|2770.5|2763.2|2762|775
1716922800000|2024-05-28 19:00:00|2767.7|2766.5|2771.2|2770|2771.5|2770.3|2766.2|2765|511
1716926400000|2024-05-28 20:00:00|2771.7|2770.5|2770.6|2768.6|2772.7|2771.5|2770|2768.4|147
1716930000000|2024-05-28 21:00:00|2770.7|2768.7|2770.4|2768.4|2770.8|2768.8|2770.2|2768.2|2
1716933600000|2024-05-28 22:00:00|2770.5|2768.5|2768.8|2766.8|2771.1|2769.1|2768.3|2766.3|0
1716937200000|2024-05-28 23:00:00|2768.7|2766.7|2768.2|2767|2770.7|2769.5|2767.2|2765.2|533
1716940800000|2024-05-29 00:00:00|2768|2767.2|2766|2765.2|2785.5|2784.7|2763.5|2762.7|10010
1716944400000|2024-05-29 01:00:00|2765.5|2764.7|2756.5|2755.7|2767|2766.2|2754|2753.2|5342
1716948000000|2024-05-29 02:00:00|2756|2755.2|2759.5|2758.7|2763|2762.2|2755|2754.2|2602
1716951600000|2024-05-29 03:00:00|2759|2758.2|2755|2754.2|2761.5|2760.7|2753.8|2753|2508
1716955200000|2024-05-29 04:00:00|2754.5|2753.7|2751|2750.2|2755.5|2754.7|2749.5|2748.7|2954
1716958800000|2024-05-29 05:00:00|2750.5|2749.7|2740|2739.2|2752.5|2751.7|2740|2739.2|7134
1716962400000|2024-05-29 06:00:00|2739.9|2739.1|2742.1|2740.1|2743.3|2741.6|2738.4|2737.6|3067
1716966000000|2024-05-29 07:00:00|2742.2|2740.2|2741.1|2739.9|2743.8|2742.2|2738.6|2737.4|757
1716969600000|2024-05-29 08:00:00|2741.4|2740.2|2739.1|2737.9|2743.1|2741.9|2737.6|2736.4|970
1716973200000|2024-05-29 09:00:00|2739.6|2738.4|2737.1|2735.9|2739.6|2738.4|2734.9|2733.7|695
1716976800000|2024-05-29 10:00:00|2736.6|2735.4|2736.6|2735.4|2738.9|2737.7|2736.6|2735.4|441
1716980400000|2024-05-29 11:00:00|2737.1|2735.9|2737.1|2735.9|2737.6|2736.4|2733.6|2732.4|656
1716984000000|2024-05-29 12:00:00|2736.6|2735.4|2730.1|2728.9|2737.6|2736.4|2729.6|2728.4|1090
1716987600000|2024-05-29 13:00:00|2729.6|2728.4|2731.1|2729.9|2733.1|2731.9|2727.6|2726.4|1303
1716991200000|2024-05-29 14:00:00|2731.4|2730.2|2725.6|2724.4|2732.6|2731.4|2723.1|2721.9|2154
1716994800000|2024-05-29 15:00:00|2725.4|2724.2|2723.6|2722.4|2725.4|2724.2|2720.6|2719.4|1562
1716998400000|2024-05-29 16:00:00|2723.1|2721.9|2726.1|2724.9|2727.6|2726.4|2722.1|2720.9|857
1717002000000|2024-05-29 17:00:00|2725.9|2724.7|2724.6|2723.4|2726.6|2725.4|2722.6|2721.4|511
1717005600000|2024-05-29 18:00:00|2724.4|2723.2|2723.6|2722.4|2725.1|2723.9|2722.6|2721.4|479
1717009200000|2024-05-29 19:00:00|2723.4|2722.2|2725.1|2723.9|2727.6|2726.4|2723.1|2721.9|827
1717012800000|2024-05-29 20:00:00|2725.4|2724.2|2717.7|2715.7|2726.1|2724.9|2717.1|2715.1|228
1717016400000|2024-05-29 21:00:00|2717.4|2715.4|2717.4|2715.4|2717.8|2715.8|2717.1|2715.1|4
1717020000000|2024-05-29 22:00:00|2718.2|2716.2|2715.6|2713.6|2719.4|2717.4|2714.8|2712.8|0
1717023600000|2024-05-29 23:00:00|2715.5|2713.5|2711.1|2709.9|2716.1|2714.7|2707.7|2705.7|1629
1717027200000|2024-05-30 00:00:00|2710.9|2710.1|2697.9|2697.1|2714.9|2714.1|2695.9|2695.1|15688
1717030800000|2024-05-30 01:00:00|2698.2|2697.4|2717.4|2716.6|2722.4|2721.6|2697.4|2696.6|8990
1717034400000|2024-05-30 02:00:00|2717.9|2717.1|2724.9|2724.1|2726.4|2725.6|2716.9|2716.1|4219
1717038000000|2024-05-30 03:00:00|2725.4|2724.6|2728.4|2727.6|2731.9|2731.1|2721.9|2721.1|4995
1717041600000|2024-05-30 04:00:00|2728.9|2728.1|2729.9|2729.1|2732.2|2731.4|2725.9|2725.1|3691
1717045200000|2024-05-30 05:00:00|2730.2|2729.4|2726.9|2726.1|2731.2|2730.4|2715.9|2715.1|10496
1717048800000|2024-05-30 06:00:00|2726.4|2725.6|2724.1|2722.1|2729.4|2728.6|2722.9|2722|4948
1717052400000|2024-05-30 07:00:00|2724|2722|2728.6|2727.4|2729.6|2728.4|2723.6|2721.6|1193
1717056000000|2024-05-30 08:00:00|2728.9|2727.7|2733.1|2731.9|2733.6|2732.4|2728.6|2727.4|1282
1717059600000|2024-05-30 09:00:00|2733.6|2732.4|2728.6|2727.4|2733.6|2732.4|2727.6|2726.4|897
1717063200000|2024-05-30 10:00:00|2728.9|2727.7|2733.1|2731.9|2734.4|2733.2|2728.6|2727.4|582
1717066800000|2024-05-30 11:00:00|2733.6|2732.4|2730.6|2729.4|2734.1|2732.9|2730.1|2728.9|637
1717070400000|2024-05-30 12:00:00|2730.1|2728.9|2734.1|2732.9|2736.1|2734.9|2729.6|2728.4|1072
1717074000000|2024-05-30 13:00:00|2734.4|2733.2|2740.6|2739.4|2741.1|2739.9|2731.6|2730.4|1472
1717077600000|2024-05-30 14:00:00|2740.1|2738.9|2737.1|2735.9|2743.6|2742.4|2734.1|2732.9|1940
1717081200000|2024-05-30 15:00:00|2736.9|2735.7|2736.1|2734.9|2739.6|2738.4|2734.9|2733.7|1309
1717084800000|2024-05-30 16:00:00|2736.4|2735.2|2742.1|2740.9|2742.6|2741.4|2736.1|2734.9|513
1717088400000|2024-05-30 17:00:00|2741.6|2740.4|2742.6|2741.4|2744.6|2743.4|2741.1|2739.9|538
1717092000000|2024-05-30 18:00:00|2742.1|2740.9|2740.6|2739.4|2743.1|2741.9|2739.1|2737.9|669
1717095600000|2024-05-30 19:00:00|2740.9|2739.7|2739.6|2738.4|2741.1|2739.9|2731.4|2730.2|1860
1717099200000|2024-05-30 20:00:00|2739.4|2738.2|2733.4|2731.4|2739.6|2738.4|2733|2731|126
1717102800000|2024-05-30 21:00:00|2733.3|2731.3|2733.1|2731.1|2733.7|2731.7|2732.1|2730.1|2
1717106400000|2024-05-30 22:00:00|2733.6|2731.6|2732|2730|2735.7|2733.7|2727.6|2725.6|0
1717110000000|2024-05-30 23:00:00|2731.7|2729.7|2738.1|2736.9|2740.1|2738.9|2729.3|2727.3|1224
1717113600000|2024-05-31 00:00:00|2737.9|2737.1|2753.4|2752.6|2754.9|2754.1|2737.2|2736.4|10205
1717117200000|2024-05-31 01:00:00|2753.9|2753.1|2747.4|2746.6|2757.4|2756.6|2744.9|2744.1|4890
1717120800000|2024-05-31 02:00:00|2747.7|2746.9|2744.4|2743.6|2749.4|2748.6|2742.7|2741.9|3036
1717124400000|2024-05-31 03:00:00|2744.7|2743.9|2764.4|2763.6|2765.9|2765.1|2744.4|2743.6|8498
1717128000000|2024-05-31 04:00:00|2764.9|2764.1|2770.4|2769.6|2770.4|2769.6|2764.4|2763.6|7772
1717131600000|2024-05-31 05:00:00|2769.9|2769.1|2774.2|2773.4|2777.4|2776.6|2768.4|2767.6|21988
1717135200000|2024-05-31 06:00:00|2773.9|2773.1|2772.6|2770.6|2775.7|2774.9|2768.4|2767.6|9441
1717138800000|2024-05-31 07:00:00|2772.7|2770.7|2769.6|2768.4|2772.9|2770.9|2768.6|2767.4|1754
1717142400000|2024-05-31 08:00:00|2770.1|2768.9|2774.1|2772.9|2774.1|2772.9|2769.6|2768.4|1669
1717146000000|2024-05-31 09:00:00|2773.6|2772.4|2772.6|2771.4|2773.6|2772.4|2769.6|2768.4|878
1717149600000|2024-05-31 10:00:00|2773.1|2771.9|2774.6|2773.4|2774.6|2773.4|2769.6|2768.4|854
1717153200000|2024-05-31 11:00:00|2775.1|2773.9|2775.1|2773.9|2775.1|2773.9|2772.1|2770.9|791
1717156800000|2024-05-31 12:00:00|2774.6|2773.4|2781.6|2780.4|2784.1|2782.9|2774.6|2773.4|1253
1717160400000|2024-05-31 13:00:00|2781.9|2780.7|2773.6|2772.4|2782.1|2780.9|2773.1|2771.9|1804
1717164000000|2024-05-31 14:00:00|2774.1|2772.9|2772.6|2771.4|2774.6|2773.4|2763.1|2761.9|2296
1717167600000|2024-05-31 15:00:00|2772.9|2771.7|2767.1|2765.9|2773.6|2772.4|2765.1|2763.9|2083
1717171200000|2024-05-31 16:00:00|2766.9|2765.7|2766.1|2764.9|2767.1|2765.9|2763.6|2762.4|1397
1717174800000|2024-05-31 17:00:00|2765.6|2764.4|2770.6|2769.4|2772.1|2770.9|2765.1|2763.9|1090
1717178400000|2024-05-31 18:00:00|2770.9|2769.7|2772.1|2770.9|2774.1|2772.9|2769.9|2768.7|820
1717182000000|2024-05-31 19:00:00|2771.6|2770.4|2784.6|2783.4|2785.1|2783.9|2771.1|2769.9|2411
1717185600000|2024-05-31 20:00:00|2785.1|2783.9|2793.7|2791.7|2794.6|2793.4|2784.1|2782.9|709
1717365600000|2024-06-02 22:00:00|2801.6|2799.6|2795.5|2793.5|2801.6|2799.6|2792.9|2790.9|0
1717369200000|2024-06-02 23:00:00|2795.4|2793.4|2794.6|2793.4|2799.9|2797.9|2794.4|2792.8|1116
1717372800000|2024-06-03 00:00:00|2794.4|2793.6|2805.4|2804.6|2811.2|2810.4|2792.9|2792.1|12300
1717376400000|2024-06-03 01:00:00|2805.9|2805.1|2796.4|2795.6|2808.9|2808.1|2794.9|2794.1|5973
1717380000000|2024-06-03 02:00:00|2796.9|2796.1|2792.4|2791.6|2799.4|2798.6|2789.7|2788.9|3890
1717383600000|2024-06-03 03:00:00|2792.9|2792.1|2801.4|2800.6|2801.9|2801.1|2792.4|2791.6|4011
1717387200000|2024-06-03 04:00:00|2800.9|2800.1|2796.9|2796.1|2802.4|2801.6|2796.9|2796.1|3511
1717390800000|2024-06-03 05:00:00|2797.4|2796.6|2799.9|2799.1|2800.9|2800.1|2794.4|2793.6|6637
1717394400000|2024-06-03 06:00:00|2799.4|2798.6|2801.7|2799.7|2803.6|2801.6|2798.4|2797.2|3007
1717398000000|2024-06-03 07:00:00|2801.8|2799.8|2788.6|2787.4|2802.7|2800.7|2788.1|2786.9|1277
1717401600000|2024-06-03 08:00:00|2788.1|2786.9|2785.6|2784.4|2789.9|2788.7|2784.1|2782.9|2445
1717405200000|2024-06-03 09:00:00|2786.1|2784.9|2785.1|2783.9|2787.1|2785.9|2783.1|2781.9|691
1717408800000|2024-06-03 10:00:00|2785.4|2784.2|2783.1|2781.9|2785.6|2784.4|2782.9|2781.7|523
1717412400000|2024-06-03 11:00:00|2783.4|2782.2|2787.1|2785.9|2787.6|2786.4|2782.6|2781.4|447
1717416000000|2024-06-03 12:00:00|2787.4|2786.2|2787.6|2786.4|2789.4|2788.2|2786.6|2785.4|753
1717419600000|2024-06-03 13:00:00|2787.9|2786.7|2786.9|2785.7|2793.6|2792.4|2785.6|2784.4|2162
1717423200000|2024-06-03 14:00:00|2787.9|2786.7|2779.1|2777.9|2791.6|2790.4|2777.1|2775.9|2443
1717426800000|2024-06-03 15:00:00|2779.6|2778.4|2777.1|2775.9|2783.1|2781.9|2776.6|2775.4|1789
1717430400000|2024-06-03 16:00:00|2777.6|2776.4|2772.6|2771.4|2778.1|2776.9|2771.6|2770.4|1306
1717434000000|2024-06-03 17:00:00|2772.4|2771.2|2776.1|2774.9|2777.6|2776.4|2769.1|2767.9|727
1717437600000|2024-06-03 18:00:00|2776.6|2775.4|2778.1|2776.9|2779.6|2778.4|2774.1|2772.9|403
1717441200000|2024-06-03 19:00:00|2778.6|2777.4|2781.1|2779.9|2782.6|2781.4|2778.1|2776.9|558
1717444800000|2024-06-03 20:00:00|2781.6|2780.4|2783.2|2781.2|2783.9|2782.7|2781.1|2779.9|185
1717448400000|2024-06-03 21:00:00|2783.3|2781.3|2783.1|2781.1|2783.3|2781.3|2782.6|2780.6|3
1717452000000|2024-06-03 22:00:00|2783|2781|2781.3|2779.3|2783.3|2781.3|2780.3|2778.3|0
1717455600000|2024-06-03 23:00:00|2780.8|2778.8|2780.6|2779.4|2783.3|2781.7|2774.1|2772.9|1661
1717459200000|2024-06-04 00:00:00|2780.4|2779.6|2792.9|2792.1|2800.9|2800.1|2780.4|2779.6|8468
1717462800000|2024-06-04 01:00:00|2793.4|2792.6|2784.6|2783.8|2793.4|2792.6|2777.6|2776.8|5514
1717466400000|2024-06-04 02:00:00|2785.1|2784.3|2785.1|2784.3|2788.1|2787.3|2781.1|2780.3|2441
1717470000000|2024-06-04 03:00:00|2785.6|2784.8|2792.1|2791.3|2792.6|2791.8|2784.1|2783.3|2871
1717473600000|2024-06-04 04:00:00|2791.6|2790.8|2791.6|2790.8|2795.6|2794.8|2791.1|2790.3|3587
1717477200000|2024-06-04 05:00:00|2792.1|2791.3|2788.1|2787.3|2793.1|2792.3|2785.6|2784.8|7144
1717480800000|2024-06-04 06:00:00|2787.6|2786.8|2781.7|2779.7|2787.6|2786.8|2780.9|2778.9|3129
1717484400000|2024-06-04 07:00:00|2781.8|2779.8|2773.8|2772.6|2782.1|2780.1|2772.8|2771.6|1378
1717488000000|2024-06-04 08:00:00|2773.3|2772.1|2763.3|2762.1|2773.8|2772.6|2762.3|2761.1|1966
1717491600000|2024-06-04 09:00:00|2763.8|2762.6|2758.3|2757.1|2764.8|2763.6|2757.3|2756.1|1322
1717495200000|2024-06-04 10:00:00|2758.5|2757.3|2756.8|2755.6|2758.8|2757.6|2753.8|2752.6|1050
1717498800000|2024-06-04 11:00:00|2756.3|2755.1|2759.3|2758.1|2762.3|2761.1|2756.3|2755.1|839
1717502400000|2024-06-04 12:00:00|2759.5|2758.3|2762.8|2761.6|2763.8|2762.6|2755.8|2754.6|543
1717506000000|2024-06-04 13:00:00|2763|2761.8|2759.8|2758.6|2766.3|2765.1|2759.3|2758.1|1613
1717509600000|2024-06-04 14:00:00|2760|2758.8|2755|2753.8|2764.8|2763.6|2754.3|2753.1|2624
1717513200000|2024-06-04 15:00:00|2755.3|2754.1|2752.3|2751.1|2757.8|2756.6|2750.3|2749.1|1572
1717516800000|2024-06-04 16:00:00|2752.5|2751.3|2755.3|2754.1|2756.5|2755.3|2750.8|2749.6|791
1717520400000|2024-06-04 17:00:00|2755.5|2754.3|2754.8|2753.6|2757.8|2756.6|2752.5|2751.3|540
1717524000000|2024-06-04 18:00:00|2754.5|2753.3|2761.3|2760.1|2764|2762.8|2754.3|2753.1|517
1717527600000|2024-06-04 19:00:00|2761|2759.8|2758|2756.8|2761.3|2760.1|2754.8|2753.6|1311
1717531200000|2024-06-04 20:00:00|2758.3|2757.1|2759.4|2757.4|2760.6|2759.3|2757.3|2756.1|157
1717534800000|2024-06-04 21:00:00|2759.3|2757.3|2759.2|2757.2|2759.6|2757.6|2759.1|2757.1|4
1717538400000|2024-06-04 22:00:00|2759.5|2757.5|2760.8|2758.8|2761.5|2759.5|2758.3|2756.3|0
1717542000000|2024-06-04 23:00:00|2760.9|2758.9|2768|2766.8|2768|2766.8|2760|2758.1|1125
1717545600000|2024-06-05 00:00:00|2767.8|2767|2748.6|2747.8|2770.6|2769.8|2745.1|2744.3|13042
1717549200000|2024-06-05 01:00:00|2749.1|2748.3|2750.8|2750|2756.1|2755.3|2743.1|2742.3|5560
1717552800000|2024-06-05 02:00:00|2751.1|2750.3|2755.6|2754.8|2758.6|2757.8|2750.6|2749.8|3165
1717556400000|2024-06-05 03:00:00|2755.3|2754.5|2746.6|2745.8|2756.1|2755.3|2745.1|2744.3|3338
1717560000000|2024-06-05 04:00:00|2746.3|2745.5|2745.6|2744.8|2750.6|2749.8|2745.6|2744.8|3348
1717563600000|2024-06-05 05:00:00|2746.1|2745.3|2747.6|2746.8|2749.6|2748.8|2743.1|2742.3|8837
1717567200000|2024-06-05 06:00:00|2747.1|2746.3|2750.2|2748.2|2751.7|2749.7|2747.1|2746.3|3683
1717570800000|2024-06-05 07:00:00|2750.1|2748.1|2751.8|2750.6|2752.3|2751.1|2747.8|2746.2|970
1717574400000|2024-06-05 08:00:00|2751.5|2750.3|2751.3|2750.1|2752.3|2751.1|2748.8|2747.6|581
1717578000000|2024-06-05 09:00:00|2750.8|2749.6|2749.8|2748.6|2752.3|2751.1|2748.3|2747.1|559
1717581600000|2024-06-05 10:00:00|2750.3|2749.1|2749.3|2748.1|2752.8|2751.6|2748.3|2747.1|939
1717585200000|2024-06-05 11:00:00|2748.8|2747.6|2752.8|2751.6|2752.8|2751.6|2745.8|2744.6|1153
1717588800000|2024-06-05 12:00:00|2753.3|2752.1|2757.3|2756.1|2758.3|2757.1|2750.3|2749.1|553
1717592400000|2024-06-05 13:00:00|2757.5|2756.3|2754|2752.8|2759.5|2758.3|2752.8|2751.6|1676
1717596000000|2024-06-05 14:00:00|2754.5|2753.3|2754.8|2753.6|2759.8|2758.6|2751.3|2750.1|2404
1717599600000|2024-06-05 15:00:00|2755.3|2754.1|2761.3|2760.1|2763.8|2762.6|2754.8|2753.6|1919
1717603200000|2024-06-05 16:00:00|2760.8|2759.6|2761.3|2760.1|2763.5|2762.3|2760.3|2759.1|559
1717606800000|2024-06-05 17:00:00|2761.8|2760.6|2762.8|2761.6|2763.3|2762.1|2759.8|2758.6|686
1717610400000|2024-06-05 18:00:00|2762.3|2761.1|2769.3|2768.1|2769.3|2768.1|2762.3|2761.1|818
1717614000000|2024-06-05 19:00:00|2768.8|2767.6|2770|2768.8|2770.3|2769.1|2767.3|2766.1|1047
1717617600000|2024-06-05 20:00:00|2769.8|2768.6|2769.5|2767.5|2770.5|2769.1|2768.3|2767.1|146
1717621200000|2024-06-05 21:00:00|2769.6|2767.6|2769.7|2767.7|2769.8|2767.8|2768.9|2766.9|3
1717624800000|2024-06-05 22:00:00|2769.6|2767.6|2775.2|2773.2|2776|2774|2768.5|2766.5|0
1717628400000|2024-06-05 23:00:00|2775.3|2773.3|2770.3|2769.1|2775.6|2773.6|2766.3|2765.1|1229
1717632000000|2024-06-06 00:00:00|2770.1|2769.3|2769.6|2768.8|2776.1|2775.3|2761.1|2760.3|8346
1717635600000|2024-06-06 01:00:00|2769.1|2768.3|2773.6|2772.8|2774.6|2773.8|2763.6|2762.8|3800
1717639200000|2024-06-06 02:00:00|2773.1|2772.3|2760.8|2760|2773.1|2772.3|2757.8|2757|2711
1717642800000|2024-06-06 03:00:00|2761.1|2760.3|2760.6|2759.8|2766.6|2765.8|2760.1|2759.3|2177
1717646400000|2024-06-06 04:00:00|2761.1|2760.3|2758.1|2757.3|2761.1|2760.3|2755.1|2754.3|3559
1717650000000|2024-06-06 05:00:00|2757.8|2757|2758.6|2757.8|2763.6|2762.8|2757.3|2756.5|5619
1717653600000|2024-06-06 06:00:00|2757.1|2756.3|2762.5|2760.5|2762.7|2760.7|2756.6|2755.8|3365
1717657200000|2024-06-06 07:00:00|2762.6|2760.6|2765.3|2764.1|2765.3|2764.1|2761.3|2759.7|543
1717660800000|2024-06-06 08:00:00|2765|2763.8|2760.3|2759.1|2765.3|2764.1|2759.8|2758.6|565
1717664400000|2024-06-06 09:00:00|2760|2758.8|2759.8|2758.6|2761.8|2760.6|2757.3|2756.1|602
1717668000000|2024-06-06 10:00:00|2760|2758.8|2762.8|2761.6|2762.8|2761.6|2759.8|2758.6|447
1717671600000|2024-06-06 11:00:00|2763.3|2762.1|2766.3|2765.1|2766.5|2765.3|2762.8|2761.6|430
1717675200000|2024-06-06 12:00:00|2765.8|2764.6|2766.3|2765.1|2766.8|2765.6|2760.8|2759.6|619
1717678800000|2024-06-06 13:00:00|2766|2764.8|2759.8|2758.6|2767.3|2766.1|2757.8|2756.6|1679
1717682400000|2024-06-06 14:00:00|2759.3|2758.1|2758.3|2757.1|2762.8|2761.6|2758.3|2757.1|1579
1717686000000|2024-06-06 15:00:00|2758.8|2757.6|2761.8|2760.6|2763.3|2762.1|2757.5|2756.3|1063
1717689600000|2024-06-06 16:00:00|2762|2760.8|2756.3|2755.1|2763.3|2762.1|2752.8|2751.6|755
1717693200000|2024-06-06 17:00:00|2756|2754.8|2760|2758.8|2761|2759.8|2755.8|2754.6|445
1717696800000|2024-06-06 18:00:00|2759.8|2758.6|2756.8|2755.6|2760.3|2759.1|2753.8|2752.6|739
1717700400000|2024-06-06 19:00:00|2756.3|2755.1|2757.8|2756.6|2758.3|2757.1|2753.8|2752.6|512
1717704000000|2024-06-06 20:00:00|2757.3|2756.1|2759.2|2757.2|2759.3|2757.3|2755.3|2754.1|114
1717707600000|2024-06-06 21:00:00|2759.3|2757.3|2759|2757|2759.3|2757.3|2758.7|2756.7|2
1717711200000|2024-06-06 22:00:00|2758.9|2756.9|2761.2|2759.2|2761.9|2759.9|2757.6|2755.6|0
1717714800000|2024-06-06 23:00:00|2761.3|2759.3|2755.8|2754.6|2761.3|2759.3|2754.8|2753.6|596
1717718400000|2024-06-07 00:00:00|2755.6|2754.8|2757.1|2756.3|2761.1|2760.3|2750.6|2749.8|6254
1717722000000|2024-06-07 01:00:00|2756.8|2756|2749.3|2748.5|2761.6|2760.8|2749.1|2748.3|3737
1717725600000|2024-06-07 02:00:00|2749.6|2748.8|2758.1|2757.3|2761.1|2760.3|2748.1|2747.3|2350
1717729200000|2024-06-07 03:00:00|2758.3|2757.5|2753.1|2752.3|2758.8|2758|2752.6|2751.8|2141
1717732800000|2024-06-07 04:00:00|2753.6|2752.8|2751.1|2750.3|2755.1|2754.3|2750.6|2749.8|2055
1717736400000|2024-06-07 05:00:00|2750.6|2749.8|2755.1|2754.3|2755.1|2754.3|2750.6|2749.8|4351
1717740000000|2024-06-07 06:00:00|2753.1|2752.3|2753.4|2751.4|2755.6|2754.8|2752.5|2750.5|2385
1717743600000|2024-06-07 07:00:00|2753.5|2751.5|2753.3|2752.1|2753.9|2752.1|2750|2748.8|856
1717747200000|2024-06-07 08:00:00|2752.8|2751.6|2749.3|2748.1|2754.3|2753.1|2748.3|2747.1|672
1717750800000|2024-06-07 09:00:00|2749.5|2748.3|2751.8|2750.6|2751.8|2750.6|2748.3|2747.1|462
1717754400000|2024-06-07 10:00:00|2751.5|2750.3|2749.8|2748.6|2752.3|2751.1|2748.8|2747.6|476
1717758000000|2024-06-07 11:00:00|2749.3|2748.1|2755.3|2754.1|2755.8|2754.6|2749.3|2748.1|597
1717761600000|2024-06-07 12:00:00|2755.5|2754.3|2755.8|2754.6|2757.3|2756.1|2748.3|2747.1|1942
1717765200000|2024-06-07 13:00:00|2756|2754.8|2764.8|2763.6|2766|2764.8|2755.3|2754.1|1650
1717768800000|2024-06-07 14:00:00|2765.3|2764.1|2767.3|2766.1|2772.3|2771.1|2764.8|2763.6|1878
1717772400000|2024-06-07 15:00:00|2766.8|2765.6|2762.3|2761.1|2766.8|2765.6|2760.8|2759.6|1340
1717776000000|2024-06-07 16:00:00|2762|2760.8|2763.3|2762.1|2764.8|2763.6|2759.8|2758.6|740
1717779600000|2024-06-07 17:00:00|2763|2761.8|2760.8|2759.6|2763.8|2762.6|2760.8|2759.6|296
1717783200000|2024-06-07 18:00:00|2760.3|2759.1|2757.8|2756.6|2760.5|2759.3|2753.8|2752.6|876
1717786800000|2024-06-07 19:00:00|2757.3|2756.1|2759.3|2758.1|2759.8|2758.6|2754.3|2753.1|742
1717790400000|2024-06-07 20:00:00|2758.8|2757.6|2758.6|2756.6|2760|2758.8|2756.5|2755.3|170
1717970400000|2024-06-09 22:00:00|2757.5|2755.5|2758|2756|2761|2759|2757.4|2755.4|0
1717974000000|2024-06-09 23:00:00|2757.9|2755.9|2759.8|2758.6|2760.5|2759.3|2755.3|2753.3|575
1717977600000|2024-06-10 00:00:00|2759.6|2758.8|2771.6|2770.8|2777.6|2776.8|2759.6|2758.8|8106
1717981200000|2024-06-10 01:00:00|2771.1|2770.3|2776.1|2775.3|2778.6|2777.8|2769.6|2768.8|3545
1717984800000|2024-06-10 02:00:00|2775.6|2774.8|2781.6|2780.8|2781.6|2780.8|2774.6|2773.8|2566
1717988400000|2024-06-10 03:00:00|2782.1|2781.3|2777.8|2777|2785.1|2784.3|2776.6|2775.8|4068
1717992000000|2024-06-10 04:00:00|2778.1|2777.3|2784.6|2783.8|2784.6|2783.8|2773.6|2772.8|3372
1717995600000|2024-06-10 05:00:00|2785.1|2784.3|2783.6|2782.8|2786.6|2785.8|2780.1|2779.3|4969
1717999200000|2024-06-10 06:00:00|2783.1|2782.3|2778.8|2776.8|2784.1|2783.3|2778.2|2776.2|2783
1718002800000|2024-06-10 07:00:00|2779|2777|2776.3|2775.1|2780.1|2778.1|2774.3|2773.1|663
1718006400000|2024-06-10 08:00:00|2776.8|2775.6|2770.3|2769.1|2777.3|2776.1|2770|2768.8|829
1718010000000|2024-06-10 09:00:00|2770.8|2769.6|2770.8|2769.6|2771.8|2770.6|2768.3|2767.1|549
1718013600000|2024-06-10 10:00:00|2771.3|2770.1|2771.8|2770.6|2773.8|2772.6|2769.3|2768.1|383
1718017200000|2024-06-10 11:00:00|2771.5|2770.3|2776|2774.8|2777.5|2776.3|2771.3|2770.1|563
1718020800000|2024-06-10 12:00:00|2776.3|2775.1|2774.8|2773.6|2779.8|2778.6|2774.3|2773.1|558
1718024400000|2024-06-10 13:00:00|2775|2773.8|2779.3|2778.1|2779.3|2778.1|2771.8|2770.6|1338
1718028000000|2024-06-10 14:00:00|2778.8|2777.6|2780.8|2779.6|2782.8|2781.6|2778.3|2777.1|1317
1718031600000|2024-06-10 15:00:00|2781.3|2780.1|2790.3|2789.1|2791.5|2790.3|2780.8|2779.6|1067
1718035200000|2024-06-10 16:00:00|2790.5|2789.3|2788.8|2787.6|2791.3|2790.1|2788.8|2787.6|371
1718038800000|2024-06-10 17:00:00|2788.3|2787.1|2789.8|2788.6|2790.8|2789.6|2786.3|2785.1|575
1718042400000|2024-06-10 18:00:00|2789.3|2788.1|2791.3|2790.1|2791.5|2790.3|2786.8|2785.6|398
1718046000000|2024-06-10 19:00:00|2791|2789.8|2789.8|2788.6|2793.3|2792.1|2788.3|2787.1|760
1718049600000|2024-06-10 20:00:00|2789.3|2788.1|2791|2789|2791.9|2790.1|2788.3|2787.1|148
1718053200000|2024-06-10 21:00:00|2791.1|2789.1|2791.3|2789.3|2791.5|2789.5|2790.9|2788.9|6
1718056800000|2024-06-10 22:00:00|2791.2|2789.2|2791.1|2789.1|2791.4|2789.4|2789.1|2787.1|0
1718060400000|2024-06-10 23:00:00|2791.6|2789.6|2788.3|2787.1|2791.6|2789.6|2787.3|2786.1|552
1718064000000|2024-06-11 00:00:00|2788.1|2787.3|2800.1|2799.3|2803.3|2802.5|2787.1|2786.3|7054
1718067600000|2024-06-11 01:00:00|2799.6|2798.8|2791.6|2790.8|2800.6|2799.8|2789.1|2788.3|4178
1718071200000|2024-06-11 02:00:00|2791.3|2790.5|2790.2|2789.4|2792.1|2791.3|2787.2|2786.4|3160
1718074800000|2024-06-11 03:00:00|2789.7|2788.9|2787.9|2787.1|2791.7|2790.9|2783.7|2782.9|3835
1718078400000|2024-06-11 04:00:00|2787.7|2786.9|2784.7|2783.9|2789.2|2788.4|2783.7|2782.9|2813
1718082000000|2024-06-11 05:00:00|2784.9|2784.1|2777.2|2776.4|2786.2|2785.4|2774.2|2773.4|6268
1718085600000|2024-06-11 06:00:00|2776.9|2776.1|2781|2779|2782.8|2780.8|2776.9|2776.1|3088
1718089200000|2024-06-11 07:00:00|2781.3|2779.3|2780.1|2778.9|2783.1|2781.9|2779.9|2778.1|525
1718092800000|2024-06-11 08:00:00|2780.4|2779.2|2775.9|2774.7|2783.1|2781.9|2775.9|2774.7|810
1718096400000|2024-06-11 09:00:00|2775.6|2774.4|2772.9|2771.7|2777.9|2776.7|2772.6|2771.4|881
1718100000000|2024-06-11 10:00:00|2772.6|2771.4|2770.9|2769.7|2773.1|2771.9|2769.9|2768.7|604
1718103600000|2024-06-11 11:00:00|2769.9|2768.7|2767.4|2766.2|2770.4|2769.2|2764.4|2763.2|405
1718107200000|2024-06-11 12:00:00|2767.1|2765.9|2761.9|2760.7|2768.4|2767.2|2760.4|2759.2|780
1718110800000|2024-06-11 13:00:00|2762.1|2760.9|2758.9|2757.7|2764.9|2763.7|2753.6|2752.4|741
1718114400000|2024-06-11 14:00:00|2758.4|2757.2|2764.1|2762.9|2765.9|2764.7|2756.6|2755.4|1055
1718118000000|2024-06-11 15:00:00|2763.9|2762.7|2757.4|2756.2|2764.9|2763.7|2755.9|2754.7|1163
1718121600000|2024-06-11 16:00:00|2757.6|2756.4|2757.9|2756.7|2758.9|2757.7|2755.4|2754.2|305
1718125200000|2024-06-11 17:00:00|2757.6|2756.4|2759.9|2758.7|2760.9|2759.7|2755.4|2754.2|383
1718128800000|2024-06-11 18:00:00|2759.6|2758.4|2761.6|2760.4|2765.4|2764.2|2758.4|2757.2|455
1718132400000|2024-06-11 19:00:00|2761.9|2760.7|2759.9|2758.7|2763.4|2762.2|2753.6|2752.4|956
1718136000000|2024-06-11 20:00:00|2759.6|2758.4|2763|2761|2763.9|2762.7|2759.6|2758.4|222
1718139600000|2024-06-11 21:00:00|2762.9|2760.9|2763.2|2761.2|2763.3|2761.3|2762.8|2760.8|1
1718143200000|2024-06-11 22:00:00|2763.1|2761.1|2764.9|2762.9|2765.2|2763.2|2760.1|2758.1|0
1718146800000|2024-06-11 23:00:00|2765|2763|2755.9|2754.7|2765.1|2763.1|2755.9|2754.7|1247
1718150400000|2024-06-12 00:00:00|2755.7|2754.9|2761.7|2760.9|2762.7|2761.9|2752.2|2751.4|3850
1718154000000|2024-06-12 01:00:00|2761.2|2760.4|2753.2|2752.4|2761.2|2760.4|2752.7|2751.9|2562
1718157600000|2024-06-12 02:00:00|2752.7|2751.9|2753.7|2752.9|2756.2|2755.4|2752.7|2751.9|1025
1718161200000|2024-06-12 03:00:00|2753.4|2752.6|2757.7|2756.9|2760.2|2759.4|2753.2|2752.4|2132
1718164800000|2024-06-12 04:00:00|2757.2|2756.4|2757.2|2756.4|2758.7|2757.9|2755.7|2754.9|2064
1718168400000|2024-06-12 05:00:00|2756.7|2755.9|2755.2|2754.4|2759.7|2758.9|2754.2|2753.4|5668
1718172000000|2024-06-12 06:00:00|2755.7|2754.9|2757.8|2755.8|2759.8|2757.8|2755.7|2754.9|2506
1718175600000|2024-06-12 07:00:00|2757.7|2755.7|2761.4|2760.2|2761.9|2760.7|2757.5|2755.5|672
1718179200000|2024-06-12 08:00:00|2761.9|2760.7|2760.1|2758.9|2762.4|2761.2|2758.9|2757.7|356
1718182800000|2024-06-12 09:00:00|2759.9|2758.7|2761.4|2760.2|2762.9|2761.7|2758.9|2757.7|319
1718186400000|2024-06-12 10:00:00|2760.9|2759.7|2761.9|2760.7|2762.9|2761.7|2760.4|2759.2|280
1718190000000|2024-06-12 11:00:00|2762.1|2760.9|2761.9|2760.7|2763.4|2762.2|2761.1|2759.9|241
1718193600000|2024-06-12 12:00:00|2761.4|2760.2|2767.9|2766.7|2772.1|2770.9|2759.4|2758.2|1603
1718197200000|2024-06-12 13:00:00|2767.4|2766.2|2771.9|2770.7|2774.1|2772.9|2766.4|2765.2|1261
1718200800000|2024-06-12 14:00:00|2772.4|2771.2|2770.4|2769.2|2776.9|2775.7|2768.4|2767.2|1290
1718204400000|2024-06-12 15:00:00|2770.1|2768.9|2766.9|2765.7|2770.4|2769.2|2765.4|2764.2|1363
1718208000000|2024-06-12 16:00:00|2767.1|2765.9|2768.9|2767.7|2770.4|2769.2|2765.9|2764.7|550
1718211600000|2024-06-12 17:00:00|2768.6|2767.4|2765.6|2764.4|2770.4|2769.2|2765.4|2764.2|500
1718215200000|2024-06-12 18:00:00|2763.9|2762.7|2771.9|2770.7|2772.4|2771.2|2763.9|2762.7|1061
1718218800000|2024-06-12 19:00:00|2772.1|2770.9|2767.1|2765.9|2774.1|2772.9|2764.6|2763.4|1357
1718222400000|2024-06-12 20:00:00|2767.4|2766.2|2768.4|2766.4|2768.8|2766.8|2765.1|2763.9|260
1718226000000|2024-06-12 21:00:00|2768.6|2766.6|2767.6|2765.6|2768.6|2766.6|2766.9|2764.9|1
1718229600000|2024-06-12 22:00:00|2767.9|2765.9|2768.7|2766.7|2769.1|2767.1|2764.6|2762.6|0
1718233200000|2024-06-12 23:00:00|2768.8|2766.8|2770.9|2769.7|2772.9|2771.7|2764.5|2762.5|745
1718236800000|2024-06-13 00:00:00|2770.7|2769.9|2748.4|2747.6|2771.7|2770.9|2739.7|2738.9|9565
1718240400000|2024-06-13 01:00:00|2748.2|2747.4|2742.2|2741.4|2751.7|2750.9|2740.2|2739.4|4955
1718244000000|2024-06-13 02:00:00|2743.2|2742.4|2735.2|2734.4|2746.2|2745.4|2732.2|2731.4|3221
1718247600000|2024-06-13 03:00:00|2735.7|2734.9|2741.2|2740.4|2741.7|2740.9|2731.7|2730.9|4104
1718251200000|2024-06-13 04:00:00|2740.7|2739.9|2741.2|2740.4|2741.7|2740.9|2736.2|2735.4|2775
1718254800000|2024-06-13 05:00:00|2740.7|2739.9|2729.2|2728.4|2740.7|2739.9|2729.2|2728.4|8525
1718258400000|2024-06-13 06:00:00|2729.7|2728.9|2732.6|2730.6|2733.5|2731.5|2727.7|2726.9|3852
1718262000000|2024-06-13 07:00:00|2732.5|2730.5|2735.9|2734.7|2736.9|2735.7|2732.1|2730.1|699
1718265600000|2024-06-13 08:00:00|2735.4|2734.2|2734.4|2733.2|2738.1|2736.9|2732.4|2731.2|1312
1718269200000|2024-06-13 09:00:00|2734.6|2733.4|2729.9|2728.7|2735.4|2734.2|2728.9|2727.7|578
1718272800000|2024-06-13 10:00:00|2730.1|2728.9|2728.9|2727.7|2730.1|2728.9|2725.9|2724.7|513
1718276400000|2024-06-13 11:00:00|2729.4|2728.2|2730.4|2729.2|2731.6|2730.4|2728.9|2727.7|362
1718280000000|2024-06-13 12:00:00|2730.6|2729.4|2732.9|2731.7|2734.4|2733.2|2730.6|2729.4|986
1718283600000|2024-06-13 13:00:00|2732.4|2731.2|2717.9|2716.7|2732.9|2731.7|2716.9|2715.7|2595
1718287200000|2024-06-13 14:00:00|2718.4|2717.2|2714.9|2713.7|2720.9|2719.7|2713.9|2712.7|2444
1718290800000|2024-06-13 15:00:00|2714.4|2713.2|2715.4|2714.2|2717.4|2716.2|2710.9|2709.7|1536
1718294400000|2024-06-13 16:00:00|2714.9|2713.7|2712.4|2711.2|2715.4|2714.2|2705.4|2704.2|1471
1718298000000|2024-06-13 17:00:00|2712.9|2711.7|2715.9|2714.7|2716.4|2715.2|2712.9|2711.7|872
1718301600000|2024-06-13 18:00:00|2715.4|2714.2|2717.4|2716.2|2717.4|2716.2|2714.1|2712.9|250
1718305200000|2024-06-13 19:00:00|2716.9|2715.7|2721.1|2719.9|2722.9|2721.7|2716.9|2715.7|618
1718308800000|2024-06-13 20:00:00|2720.9|2719.7|2722.9|2720.9|2724.3|2722.3|2720.4|2719.2|123
1718312400000|2024-06-13 21:00:00|2723|2721|2722.8|2720.8|2723.1|2721.1|2722.8|2720.8|3
1718316000000|2024-06-13 22:00:00|2723|2721|2722.9|2720.9|2723.9|2721.9|2721.5|2719.5|0
1718319600000|2024-06-13 23:00:00|2723|2721|2723.9|2722.7|2725.9|2724.7|2719.4|2718.2|1465
1718323200000|2024-06-14 00:00:00|2723.7|2722.9|2728.2|2727.4|2731.7|2730.9|2711.4|2710.6|10233
1718326800000|2024-06-14 01:00:00|2728.7|2727.9|2739.2|2738.4|2740.7|2739.9|2726.7|2725.9|3755
1718330400000|2024-06-14 02:00:00|2739.7|2738.9|2747.4|2746.6|2747.7|2746.9|2737.2|2736.4|2590
1718334000000|2024-06-14 03:00:00|2747.7|2746.9|2752.2|2751.4|2760.7|2759.9|2743.4|2742.6|8208
1718337600000|2024-06-14 04:00:00|2752.7|2751.9|2743.7|2742.9|2754.7|2753.9|2742.2|2741.4|3530
1718341200000|2024-06-14 05:00:00|2744.2|2743.4|2748.2|2747.4|2749.7|2748.9|2744.2|2743.4|6631
1718344800000|2024-06-14 06:00:00|2747.7|2746.9|2745.6|2743.6|2750.2|2749.4|2742.5|2740.5|3363
1718348400000|2024-06-14 07:00:00|2745.9|2743.9|2737.9|2736.7|2747.4|2746.2|2737.4|2736.2|1651
1718352000000|2024-06-14 08:00:00|2737.6|2736.4|2734.9|2733.7|2739.1|2737.9|2730.9|2729.7|1438
1718355600000|2024-06-14 09:00:00|2734.4|2733.2|2720.4|2719.2|2735.4|2734.2|2720.4|2719.2|1350
1718359200000|2024-06-14 10:00:00|2719.9|2718.7|2719.6|2718.4|2721.4|2720.2|2716.1|2714.9|1307
1718362800000|2024-06-14 11:00:00|2719.9|2718.7|2721.6|2720.4|2728.9|2727.7|2717.4|2716.2|1142
1718366400000|2024-06-14 12:00:00|2721.9|2720.7|2727.4|2726.2|2728.4|2727.2|2720.1|2718.9|616
1718370000000|2024-06-14 13:00:00|2727.1|2725.9|2727.4|2726.2|2735.9|2734.7|2725.9|2724.7|1757
1718373600000|2024-06-14 14:00:00|2726.9|2725.7|2728.9|2727.7|2729.9|2728.7|2719.9|2718.7|1179
1718377200000|2024-06-14 15:00:00|2728.4|2727.2|2727.9|2726.7|2732.4|2731.2|2722.9|2721.7|1147
1718380800000|2024-06-14 16:00:00|2727.6|2726.4|2725.4|2724.2|2728.9|2727.7|2722.9|2721.7|1260
1718384400000|2024-06-14 17:00:00|2725.9|2724.7|2725.9|2724.7|2728.9|2727.7|2724.4|2723.2|1125
1718388000000|2024-06-14 18:00:00|2725.6|2724.4|2726.4|2725.2|2727.9|2726.7|2723.4|2722.2|917
1718391600000|2024-06-14 19:00:00|2726.9|2725.7|2731.4|2730.2|2731.6|2730.4|2726.1|2724.9|1030
1718395200000|2024-06-14 20:00:00|2731.1|2729.9|2730.3|2728.3|2731.9|2730.7|2727.4|2726.2|182
1718575200000|2024-06-16 22:00:00|2731.9|2729.9|2734.9|2732.9|2735.6|2733.6|2731.5|2729.5|0
1718578800000|2024-06-16 23:00:00|2735.7|2733.7|2726.1|2724.9|2735.7|2733.7|2723.6|2722.4|1237
1718582400000|2024-06-17 00:00:00|2725.9|2725.1|2699.9|2699.1|2726.4|2725.6|2699.4|2698.6|14992
1718586000000|2024-06-17 01:00:00|2699.4|2698.6|2702.4|2701.6|2702.4|2701.6|2692.4|2691.6|6598
1718589600000|2024-06-17 02:00:00|2702.9|2702.1|2701.9|2701.1|2705.9|2705.1|2701.1|2700.3|2407
1718593200000|2024-06-17 03:00:00|2701.6|2700.8|2695.4|2694.6|2703.6|2702.8|2694.6|2693.8|3484
1718596800000|2024-06-17 04:00:00|2694.9|2694.1|2692.9|2692.1|2695.4|2694.6|2690.9|2690.1|3540
1718600400000|2024-06-17 05:00:00|2693.4|2692.6|2696.9|2696.1|2701.4|2700.6|2692.4|2691.6|8567
1718604000000|2024-06-17 06:00:00|2696.4|2695.6|2699.9|2697.9|2701.8|2699.8|2692.4|2691.3|3170
1718607600000|2024-06-17 07:00:00|2699.8|2697.8|2704.1|2702.9|2704.3|2703.1|2699.2|2697.2|1160
1718611200000|2024-06-17 08:00:00|2703.6|2702.4|2700.6|2699.4|2706.8|2705.6|2697.1|2695.9|1316
1718614800000|2024-06-17 09:00:00|2700.8|2699.6|2701.6|2700.4|2703.1|2701.9|2700.1|2698.9|433
1718618400000|2024-06-17 10:00:00|2702.1|2700.9|2700.6|2699.4|2702.1|2700.9|2696.6|2695.4|633
1718622000000|2024-06-17 11:00:00|2701.1|2699.9|2704.6|2703.4|2704.8|2703.6|2700.6|2699.4|285
1718625600000|2024-06-17 12:00:00|2705.1|2703.9|2702.1|2700.9|2705.1|2703.9|2699.6|2698.4|1044
1718629200000|2024-06-17 13:00:00|2701.6|2700.4|2701.6|2700.4|2705.6|2704.4|2699.6|2698.4|1106
1718632800000|2024-06-17 14:00:00|2702.1|2700.9|2705.6|2704.4|2707.1|2705.9|2698.8|2697.6|1179
1718636400000|2024-06-17 15:00:00|2706.1|2704.9|2707.6|2706.4|2708.6|2707.4|2704.1|2702.9|1196
1718640000000|2024-06-17 16:00:00|2707.1|2705.9|2710.6|2709.4|2712.1|2710.9|2707.1|2705.9|568
1718643600000|2024-06-17 17:00:00|2710.8|2709.6|2716.1|2714.9|2716.6|2715.4|2710.8|2709.6|551
1718647200000|2024-06-17 18:00:00|2716.6|2715.4|2718.1|2716.9|2719.1|2717.9|2716.1|2714.9|490
1718650800000|2024-06-17 19:00:00|2717.8|2716.6|2718.1|2716.9|2720.6|2719.4|2716.1|2714.9|974
1718654400000|2024-06-17 20:00:00|2717.6|2716.4|2719.9|2717.9|2720.2|2718.2|2716.1|2714.9|142
1718658000000|2024-06-17 21:00:00|2720|2718|2720|2718|2720|2718|2719.8|2717.8|2
1718661600000|2024-06-17 22:00:00|2720.2|2718.2|2721.1|2719.1|2721.8|2719.8|2718.5|2716.5|0
1718665200000|2024-06-17 23:00:00|2721.2|2719.2|2721.9|2720.7|2724.9|2723.7|2716.6|2715.4|1405
1718668800000|2024-06-18 00:00:00|2721.7|2720.9|2708.2|2707.4|2723.2|2722.4|2707.7|2706.9|7398
1718672400000|2024-06-18 01:00:00|2708.4|2707.6|2716.2|2715.4|2716.2|2715.4|2707.7|2706.9|3362
1718676000000|2024-06-18 02:00:00|2715.7|2714.9|2718.7|2717.9|2720.7|2719.9|2714.7|2713.9|2400
1718679600000|2024-06-18 03:00:00|2718.2|2717.4|2715.7|2714.9|2718.7|2717.9|2713.2|2712.4|2473
1718683200000|2024-06-18 04:00:00|2716.2|2715.4|2711.2|2710.4|2716.7|2715.9|2710.7|2709.9|2330
1718686800000|2024-06-18 05:00:00|2711.4|2710.6|2713.2|2712.4|2713.7|2712.9|2709.7|2708.9|5438
1718690400000|2024-06-18 06:00:00|2713.1|2712.3|2716|2714|2718.3|2716.8|2713.1|2712.3|3195
1718694000000|2024-06-18 07:00:00|2716.1|2714.1|2714.8|2713.6|2718.3|2717.1|2714.8|2713.1|618
1718697600000|2024-06-18 08:00:00|2715.1|2713.9|2715.3|2714.1|2717.1|2715.9|2712.3|2711.1|765
1718701200000|2024-06-18 09:00:00|2715.6|2714.4|2715.8|2714.6|2717.8|2716.6|2715.3|2714.1|269
1718704800000|2024-06-18 10:00:00|2715.3|2714.1|2716.6|2715.4|2717.3|2716.1|2714.3|2713.1|607
1718708400000|2024-06-18 11:00:00|2716.3|2715.1|2713.8|2712.6|2716.8|2715.6|2712.8|2711.6|602
1718712000000|2024-06-18 12:00:00|2714.3|2713.1|2712.8|2711.6|2717.8|2716.6|2710.6|2709.4|592
1718715600000|2024-06-18 13:00:00|2712.3|2711.1|2713.3|2712.1|2719.1|2717.9|2709.3|2708.1|1365
1718719200000|2024-06-18 14:00:00|2713.1|2711.9|2717.8|2716.6|2721.3|2720.1|2709.3|2708.1|1718
1718722800000|2024-06-18 15:00:00|2717.3|2716.1|2717.8|2716.6|2718.3|2717.1|2713.8|2712.6|774
1718726400000|2024-06-18 16:00:00|2718.3|2717.1|2717.3|2716.1|2719.8|2718.6|2716.8|2715.6|531
1718730000000|2024-06-18 17:00:00|2717.1|2715.9|2718.3|2717.1|2719.8|2718.6|2715.8|2714.6|502
1718733600000|2024-06-18 18:00:00|2717.8|2716.6|2717.3|2716.1|2718.8|2717.6|2714.8|2713.6|285
1718737200000|2024-06-18 19:00:00|2717.1|2715.9|2721.8|2720.6|2721.8|2720.6|2715.3|2714.1|512
1718740800000|2024-06-18 20:00:00|2721.6|2720.4|2720|2718|2721.8|2720.6|2719.8|2718|67
1718744400000|2024-06-18 21:00:00|2720.1|2718.1|2720.4|2718.4|2720.4|2718.4|2719.8|2717.8|4
1718748000000|2024-06-18 22:00:00|2720.5|2718.5|2724.3|2722.3|2724.8|2722.8|2720.4|2718.4|0
1718751600000|2024-06-18 23:00:00|2724.1|2722.1|2724.4|2723.2|2725.9|2724.7|2721.8|2719.8|503
1718755200000|2024-06-19 00:00:00|2724.2|2723.4|2731.7|2730.9|2734.7|2733.9|2723.2|2722.4|6259
1718758800000|2024-06-19 01:00:00|2731.4|2730.6|2735.2|2734.4|2736.2|2735.4|2729.2|2728.4|3182
1718762400000|2024-06-19 02:00:00|2734.9|2734.1|2732.7|2731.9|2735.7|2734.9|2732.2|2731.4|1531
1718766000000|2024-06-19 03:00:00|2732.2|2731.4|2728.7|2727.9|2732.2|2731.4|2726.7|2725.9|2460
1718769600000|2024-06-19 04:00:00|2728.9|2728.1|2721.7|2720.9|2729.7|2728.9|2720.2|2719.4|2848
1718773200000|2024-06-19 05:00:00|2722.2|2721.4|2730.2|2729.4|2730.2|2729.4|2722.2|2721.4|6234
1718776800000|2024-06-19 06:00:00|2729.7|2728.9|2729.5|2727.5|2731.1|2729.9|2728.7|2727.4|2990
1718780400000|2024-06-19 07:00:00|2729.4|2727.4|2727.9|2726.7|2730.8|2728.8|2726.9|2725.5|627
1718784000000|2024-06-19 08:00:00|2728.1|2726.9|2724.4|2723.2|2729.1|2727.9|2723.4|2722.2|539
1718787600000|2024-06-19 09:00:00|2724.9|2723.7|2724.4|2723.2|2726.6|2725.4|2724.1|2722.9|618
1718791200000|2024-06-19 10:00:00|2724.9|2723.7|2726.4|2725.2|2726.9|2725.7|2723.4|2722.2|630
1718794800000|2024-06-19 11:00:00|2726.9|2725.7|2726.9|2725.7|2727.9|2726.7|2725.4|2724.2|612
1718798400000|2024-06-19 12:00:00|2727.1|2725.9|2727.4|2726.2|2727.9|2726.7|2724.9|2723.7|443
1718802000000|2024-06-19 13:00:00|2727.9|2726.7|2719.4|2718.2|2728.4|2727.2|2719.4|2718.2|621
1718805600000|2024-06-19 14:00:00|2718.9|2717.7|2716.9|2715.7|2719.9|2718.7|2715.1|2713.9|1112
1718809200000|2024-06-19 15:00:00|2716.4|2715.2|2715.4|2714.2|2716.4|2715.2|2713.4|2712.2|797
1718812800000|2024-06-19 16:00:00|2714.9|2713.7|2713.9|2712.7|2715.4|2714.2|2713.1|2711.9|124
1718816400000|2024-06-19 17:00:00|2714.1|2712.9|2713.9|2712.7|2714.9|2713.7|2713.9|2712.7|45
1718820000000|2024-06-19 18:00:00|2714.1|2712.9|2714.6|2713.4|2714.6|2713.4|2713.9|2712.7|31
1718823600000|2024-06-19 19:00:00|2715.4|2714.2|2715.6|2714.4|2715.9|2714.7|2714.4|2713.2|50
1718827200000|2024-06-19 20:00:00|2715.4|2714.2|2716.3|2714.3|2718.9|2717.7|2715.4|2714.2|81
1718830800000|2024-06-19 21:00:00|2716.4|2714.4|2716.4|2714.4|2717.7|2715.7|2716.4|2714.4|8
1718834400000|2024-06-19 22:00:00|2714.3|2712.3|2717.3|2715.3|2718.2|2716.2|2714.1|2712.1|0
1718838000000|2024-06-19 23:00:00|2716.8|2714.8|2720.7|2719.5|2720.7|2719.5|2715.5|2713.9|743
1718841600000|2024-06-20 00:00:00|2720.5|2719.7|2713.8|2713|2728|2727.2|2710.8|2710|5189
1718845200000|2024-06-20 01:00:00|2714.3|2713.5|2707.3|2706.5|2715.8|2715|2703.8|2703|3663
1718848800000|2024-06-20 02:00:00|2706.8|2706|2710.8|2710|2711.3|2710.5|2705.8|2705|2249
1718852400000|2024-06-20 03:00:00|2711.3|2710.5|2714.3|2713.5|2715.8|2715|2710.8|2710|2478
1718856000000|2024-06-20 04:00:00|2714|2713.2|2723.8|2723|2724.5|2723.7|2711.5|2710.7|3800
1718859600000|2024-06-20 05:00:00|2724.3|2723.5|2727|2726.2|2727|2726.2|2722.8|2722|4513
1718863200000|2024-06-20 06:00:00|2727.3|2726.5|2726.3|2724.3|2728.7|2726.7|2724.8|2724|2530
1718866800000|2024-06-20 07:00:00|2726.1|2724.1|2727.5|2726.3|2730|2728.8|2725.7|2723.7|1000
1718870400000|2024-06-20 08:00:00|2727.7|2726.5|2729.5|2728.3|2730.5|2729.3|2726.5|2725.3|609
1718874000000|2024-06-20 09:00:00|2729.7|2728.5|2731|2729.8|2732|2730.8|2729.5|2728.3|329
1718877600000|2024-06-20 10:00:00|2731.5|2730.3|2729.7|2728.5|2732|2730.8|2729.5|2728.3|274
1718881200000|2024-06-20 11:00:00|2729.5|2728.3|2727.5|2726.3|2731.5|2730.3|2727.5|2726.3|265
1718884800000|2024-06-20 12:00:00|2728|2726.8|2725|2723.8|2729|2727.8|2724.5|2723.3|756
1718888400000|2024-06-20 13:00:00|2724.5|2723.3|2731.5|2730.3|2734|2732.8|2724|2722.8|1256
1718892000000|2024-06-20 14:00:00|2732|2730.8|2731|2729.8|2734|2732.8|2727|2725.8|1035
1718895600000|2024-06-20 15:00:00|2731.5|2730.3|2729|2727.8|2732.5|2731.3|2727.5|2726.3|761
1718899200000|2024-06-20 16:00:00|2728.7|2727.5|2728.5|2727.3|2730|2728.8|2723|2721.8|740
1718902800000|2024-06-20 17:00:00|2728|2726.8|2730|2728.8|2730|2728.8|2723|2721.8|706
1718906400000|2024-06-20 18:00:00|2730.2|2729|2730|2728.8|2734|2732.8|2730|2728.8|399
1718910000000|2024-06-20 19:00:00|2730.2|2729|2734|2732.8|2735.5|2734.3|2727|2725.8|902
1718913600000|2024-06-20 20:00:00|2733.5|2732.3|2736.3|2734.3|2736.7|2735|2732|2730.8|157
1718917200000|2024-06-20 21:00:00|2736.2|2734.2|2736.3|2734.3|2736.5|2734.5|2735.9|2733.9|3
1718920800000|2024-06-20 22:00:00|2736.8|2734.8|2738.2|2736.2|2739|2737|2736.3|2734.3|0
1718924400000|2024-06-20 23:00:00|2738.7|2736.7|2735.2|2734|2738.7|2736.7|2731.2|2730|808
1718928000000|2024-06-21 00:00:00|2735|2734.2|2737.5|2736.7|2750.5|2749.7|2734|2733.2|9172
1718931600000|2024-06-21 01:00:00|2738|2737.2|2736|2735.2|2739.7|2738.9|2734|2733.2|3226
1718935200000|2024-06-21 02:00:00|2736.2|2735.4|2734.5|2733.7|2739.5|2738.7|2733.2|2732.4|1826
1718938800000|2024-06-21 03:00:00|2734.2|2733.4|2733.7|2732.9|2734.5|2733.7|2729|2728.2|2725
1718942400000|2024-06-21 04:00:00|2733.5|2732.7|2733.5|2732.7|2736|2735.2|2732.2|2731.4|2514
1718946000000|2024-06-21 05:00:00|2733.7|2732.9|2725.5|2724.7|2734.5|2733.7|2725.5|2724.7|8634
1718949600000|2024-06-21 06:00:00|2724.5|2723.7|2728.2|2726.2|2730.4|2729.2|2723.5|2722.7|6032
1718953200000|2024-06-21 07:00:00|2728.1|2726.1|2726.2|2725|2728.4|2726.5|2723.2|2722|1148
1718956800000|2024-06-21 08:00:00|2725.7|2724.5|2723.2|2722|2727.2|2726|2722.2|2721|640
1718960400000|2024-06-21 09:00:00|2723.7|2722.5|2721.2|2720|2724.7|2723.5|2720.7|2719.5|500
1718964000000|2024-06-21 10:00:00|2721.7|2720.5|2723.7|2722.5|2723.7|2722.5|2719.7|2718.5|451
1718967600000|2024-06-21 11:00:00|2724.2|2723|2722.2|2721|2726.9|2725.7|2722.2|2721|896
1718971200000|2024-06-21 12:00:00|2721.9|2720.7|2722.2|2721|2723.2|2722|2720.7|2719.5|593
1718974800000|2024-06-21 13:00:00|2721.7|2720.5|2720.7|2719.5|2723.2|2722|2716.2|2715|1728
1718978400000|2024-06-21 14:00:00|2720.9|2719.7|2728.7|2727.5|2729.2|2728|2720.7|2719.5|1591
1718982000000|2024-06-21 15:00:00|2728.9|2727.7|2729.2|2728|2730.4|2729.2|2723.2|2722|1284
1718985600000|2024-06-21 16:00:00|2729.7|2728.5|2726.2|2725|2729.7|2728.5|2724.2|2723|635
1718989200000|2024-06-21 17:00:00|2725.9|2724.7|2727.2|2726|2729.7|2728.5|2725.2|2724|655
1718992800000|2024-06-21 18:00:00|2726.7|2725.5|2728.7|2727.5|2729.7|2728.5|2725.2|2724|617
1718996400000|2024-06-21 19:00:00|2728.2|2727|2726.7|2725.5|2730.4|2729.2|2726.7|2725.5|582
1719000000000|2024-06-21 20:00:00|2727.2|2726|2729.1|2727.1|2729.5|2727.5|2726.7|2725.5|243
1719180000000|2024-06-23 22:00:00|2729.5|2727.5|2727.9|2725.9|2729.9|2727.9|2727.4|2725.4|0
1719183600000|2024-06-23 23:00:00|2727.8|2725.8|2728.2|2727|2728.7|2727.5|2724.9|2723.7|1302
1719187200000|2024-06-24 00:00:00|2728|2727.2|2744.7|2743.9|2747|2746.2|2726|2725.2|9581
1719190800000|2024-06-24 01:00:00|2744.5|2743.7|2737.4|2736.6|2745|2744.2|2726.5|2725.7|5124
1719194400000|2024-06-24 02:00:00|2737.6|2736.8|2738.4|2737.6|2740.4|2739.6|2732.6|2731.8|2616
1719198000000|2024-06-24 03:00:00|2738.6|2737.8|2742.9|2742.1|2744.9|2744.1|2738.4|2737.6|4445
1719201600000|2024-06-24 04:00:00|2743.4|2742.6|2751.4|2750.6|2752.9|2752.1|2743.4|2742.6|5186
1719205200000|2024-06-24 05:00:00|2751.9|2751.1|2743.4|2742.6|2752.9|2752.1|2743.4|2742.6|8194
1719208800000|2024-06-24 06:00:00|2742.4|2741.6|2741.5|2739.5|2744.4|2743.6|2740.9|2738.9|3242
1719212400000|2024-06-24 07:00:00|2741.4|2739.4|2744.6|2743.4|2745.1|2743.9|2737.8|2736.6|1053
1719216000000|2024-06-24 08:00:00|2745.1|2743.9|2746.1|2744.9|2747.6|2746.4|2744.1|2742.9|856
1719219600000|2024-06-24 09:00:00|2746.6|2745.4|2748.1|2746.9|2748.1|2746.9|2745.6|2744.4|618
1719223200000|2024-06-24 10:00:00|2747.8|2746.6|2748.6|2747.4|2749.1|2747.9|2742.6|2741.4|801
1719226800000|2024-06-24 11:00:00|2748.8|2747.6|2750.6|2749.4|2750.6|2749.4|2748.6|2747.4|664
1719230400000|2024-06-24 12:00:00|2750.8|2749.6|2750.6|2749.4|2752.6|2751.4|2749.1|2747.9|458
1719234000000|2024-06-24 13:00:00|2751.1|2749.9|2757.1|2755.9|2757.6|2756.4|2750.3|2749.1|988
1719237600000|2024-06-24 14:00:00|2757.6|2756.4|2761.1|2759.9|2761.8|2760.6|2757.1|2755.9|1265
1719241200000|2024-06-24 15:00:00|2761.3|2760.1|2762.1|2760.9|2762.6|2761.4|2760.1|2758.9|699
1719244800000|2024-06-24 16:00:00|2761.8|2760.6|2759.3|2758.1|2762.1|2760.9|2758.6|2757.4|483
1719248400000|2024-06-24 17:00:00|2759.1|2757.9|2754.1|2752.9|2760.1|2758.9|2752.8|2751.6|642
1719252000000|2024-06-24 18:00:00|2753.8|2752.6|2756.1|2754.9|2756.6|2755.4|2752.1|2750.9|259
1719255600000|2024-06-24 19:00:00|2756.6|2755.4|2750.1|2748.9|2757.6|2756.4|2749.1|2747.9|1399
1719259200000|2024-06-24 20:00:00|2749.8|2748.6|2750.9|2748.9|2751|2749|2747.8|2746.6|154
1719262800000|2024-06-24 21:00:00|2750.8|2748.8|2751.1|2749.1|2751.4|2749.4|2750.8|2748.8|3
1719266400000|2024-06-24 22:00:00|2751|2749|2751.7|2749.7|2751.9|2749.9|2749.9|2747.9|0
1719270000000|2024-06-24 23:00:00|2751.8|2749.8|2755.8|2754.6|2757.8|2756.6|2750.4|2748.4|1376
1719273600000|2024-06-25 00:00:00|2755.6|2754.8|2765.9|2765.1|2772.4|2771.6|2755.6|2754.8|10274
1719277200000|2024-06-25 01:00:00|2766.4|2765.6|2781.8|2781|2782.3|2781.5|2760.4|2759.6|9064
1719280800000|2024-06-25 02:00:00|2782.3|2781.5|2784.8|2784|2784.8|2784|2781.3|2780.5|4220
1719284400000|2024-06-25 03:00:00|2785|2784.2|2782.8|2782|2789.8|2789|2779.3|2778.5|5851
1719288000000|2024-06-25 04:00:00|2782.3|2781.5|2782.3|2781.5|2782.8|2782|2777.3|2776.5|4472
1719291600000|2024-06-25 05:00:00|2782.5|2781.7|2790.3|2789.5|2792.3|2791.5|2780.5|2779.7|9854
1719295200000|2024-06-25 06:00:00|2789.3|2788.5|2791.5|2789.5|2792.8|2792|2788.5|2786.5|4274
1719298800000|2024-06-25 07:00:00|2791.6|2789.6|2784|2782.8|2791.7|2789.7|2783.5|2782.3|896
1719302400000|2024-06-25 08:00:00|2783.5|2782.3|2786|2784.8|2788|2786.8|2783.5|2782.3|788
1719306000000|2024-06-25 09:00:00|2786.5|2785.3|2785.5|2784.3|2787.5|2786.3|2784.5|2783.3|501
1719309600000|2024-06-25 10:00:00|2785.2|2784|2786.2|2785|2786.5|2785.3|2783.5|2782.3|333
1719313200000|2024-06-25 11:00:00|2786.5|2785.3|2786|2784.8|2787.5|2786.3|2783|2781.8|629
1719316800000|2024-06-25 12:00:00|2785.5|2784.3|2786.5|2785.3|2787|2785.8|2785.5|2784.3|524
1719320400000|2024-06-25 13:00:00|2786|2784.8|2778.5|2777.3|2787.5|2786.3|2778.5|2777.3|1371
1719324000000|2024-06-25 14:00:00|2779|2777.8|2782.5|2781.3|2785.5|2784.3|2779|2777.8|1470
1719327600000|2024-06-25 15:00:00|2783|2781.8|2788.5|2787.3|2789|2787.8|2783|2781.8|2249
1719331200000|2024-06-25 16:00:00|2788|2786.8|2787|2785.8|2788.5|2787.3|2786|2784.8|912
1719334800000|2024-06-25 17:00:00|2786.7|2785.5|2790.7|2789.5|2791.5|2790.3|2784.5|2783.3|738
1719338400000|2024-06-25 18:00:00|2790.5|2789.3|2791.5|2790.3|2792.5|2791.3|2789.7|2788.5|364
1719342000000|2024-06-25 19:00:00|2791|2789.8|2788.5|2787.3|2793.7|2792.5|2787.7|2786.5|1195
1719345600000|2024-06-25 20:00:00|2788.2|2787|2790.5|2788.5|2791|2789.8|2788|2786.8|159
1719349200000|2024-06-25 21:00:00|2790.4|2788.4|2790.6|2788.6|2790.8|2788.8|2790.4|2788.4|8
1719352800000|2024-06-25 22:00:00|2790.2|2788.2|2791.1|2789.1|2791.4|2789.4|2790|2788|0
1719356400000|2024-06-25 23:00:00|2791|2789|2796|2794.8|2796.2|2795|2789.4|2787.4|1378
1719360000000|2024-06-26 00:00:00|2795.8|2795|2795.3|2794.5|2797.8|2797|2784.3|2783.5|7736
1719363600000|2024-06-26 01:00:00|2794.8|2794|2808.8|2808|2810.8|2810|2791.8|2791|7848
1719367200000|2024-06-26 02:00:00|2809.3|2808.5|2808.3|2807.5|2810|2809.2|2806.3|2805.5|3508
1719370800000|2024-06-26 03:00:00|2807.8|2807|2803.8|2803|2810.3|2809.5|2800.8|2800|5090
1719374400000|2024-06-26 04:00:00|2804|2803.2|2800.3|2799.5|2804.8|2804|2799.8|2799|5141
1719378000000|2024-06-26 05:00:00|2800.8|2800|2801.8|2801|2807.3|2806.5|2800.3|2799.5|12117
1719381600000|2024-06-26 06:00:00|2798.7|2797.9|2797.8|2795.8|2801.7|2800.9|2797.5|2795.5|5416
1719385200000|2024-06-26 07:00:00|2797.7|2795.7|2800.4|2799.2|2801.4|2800.2|2796.9|2794.9|928
1719388800000|2024-06-26 08:00:00|2800.9|2799.7|2798.9|2797.7|2800.9|2799.7|2797.9|2796.7|571
1719392400000|2024-06-26 09:00:00|2798.4|2797.2|2800.4|2799.2|2802.4|2801.2|2798.4|2797.2|691
1719396000000|2024-06-26 10:00:00|2800.2|2799|2798.9|2797.7|2801.9|2800.7|2798.4|2797.2|752
1719399600000|2024-06-26 11:00:00|2798.4|2797.2|2795.9|2794.7|2798.4|2797.2|2793.4|2792.2|1035
1719403200000|2024-06-26 12:00:00|2795.4|2794.2|2788.4|2787.2|2795.9|2794.7|2787.9|2786.7|1032
1719406800000|2024-06-26 13:00:00|2787.9|2786.7|2789.9|2788.7|2792.4|2791.2|2784.4|2783.2|2350
1719410400000|2024-06-26 14:00:00|2789.4|2788.2|2794.9|2793.7|2797.9|2796.7|2787.9|2786.7|1712
1719414000000|2024-06-26 15:00:00|2794.7|2793.5|2798.4|2797.2|2798.4|2797.2|2788.4|2787.2|1644
1719417600000|2024-06-26 16:00:00|2797.9|2796.7|2796.4|2795.2|2801.9|2800.7|2795.7|2794.5|503
1719421200000|2024-06-26 17:00:00|2796.2|2795|2791.9|2790.7|2798.4|2797.2|2791.4|2790.2|1193
1719424800000|2024-06-26 18:00:00|2791.4|2790.2|2792.9|2791.7|2795.4|2794.2|2790.4|2789.2|491
1719428400000|2024-06-26 19:00:00|2793.2|2792|2794.9|2793.7|2799.9|2798.7|2791.4|2790.2|1370
1719432000000|2024-06-26 20:00:00|2794.7|2793.5|2797.8|2795.8|2797.9|2796.7|2793.2|2792|207
1719435600000|2024-06-26 21:00:00|2797.7|2795.7|2797.4|2795.4|2797.8|2795.8|2797.2|2795.2|2
1719439200000|2024-06-26 22:00:00|2797.3|2795.3|2796.7|2794.7|2800.5|2798.5|2796.2|2794.2|0
1719442800000|2024-06-26 23:00:00|2796.9|2794.9|2791.4|2790.2|2797|2795|2787.4|2786.2|1142
1719446400000|2024-06-27 00:00:00|2791.2|2790.4|2787.7|2786.9|2800.2|2799.4|2787.7|2786.9|10601
1719450000000|2024-06-27 01:00:00|2787.5|2786.7|2789.2|2788.4|2794.7|2793.9|2784.2|2783.4|5422
1719453600000|2024-06-27 02:00:00|2789.7|2788.9|2794|2793.2|2795.7|2794.9|2788.7|2787.9|2437
1719457200000|2024-06-27 03:00:00|2794.2|2793.4|2790.7|2789.9|2795.7|2794.9|2788.7|2787.9|3197
1719460800000|2024-06-27 04:00:00|2791.2|2790.4|2791.5|2790.7|2793|2792.2|2788.2|2787.4|3800
1719464400000|2024-06-27 05:00:00|2791.7|2790.9|2793.7|2792.9|2798.2|2797.4|2790.2|2789.4|10383
1719468000000|2024-06-27 06:00:00|2793.2|2792.4|2795.3|2793.3|2796.7|2794.7|2791.2|2789.8|5766
1719471600000|2024-06-27 07:00:00|2795.4|2793.4|2794.9|2793.7|2798.4|2797.2|2794.4|2793.2|771
1719475200000|2024-06-27 08:00:00|2794.4|2793.2|2794.9|2793.7|2796.4|2795.2|2792.4|2791.2|616
1719478800000|2024-06-27 09:00:00|2794.7|2793.5|2795.4|2794.2|2798.4|2797.2|2794.4|2793.2|645
1719482400000|2024-06-27 10:00:00|2795.9|2794.7|2796.4|2795.2|2797.4|2796.2|2794.4|2793.2|630
1719486000000|2024-06-27 11:00:00|2796.7|2795.5|2796.7|2795.5|2799.4|2798.2|2793.4|2792.2|1034
1719489600000|2024-06-27 12:00:00|2796.9|2795.7|2800.2|2799|2800.9|2799.7|2795.9|2794.7|637
1719493200000|2024-06-27 13:00:00|2799.9|2798.7|2809.4|2808.2|2809.4|2808.2|2798.4|2797.2|2269
1719496800000|2024-06-27 14:00:00|2809.9|2808.7|2810.9|2809.7|2815.2|2814|2809.4|2808.2|3966
1719500400000|2024-06-27 15:00:00|2811.2|2810|2807.9|2806.7|2811.2|2810|2805.9|2804.7|2672
1719504000000|2024-06-27 16:00:00|2807.4|2806.2|2810.4|2809.2|2811.9|2810.7|2806.9|2805.7|915
1719507600000|2024-06-27 17:00:00|2810.7|2809.5|2810.9|2809.7|2812.2|2811|2808.7|2807.5|842
1719511200000|2024-06-27 18:00:00|2810.4|2809.2|2810.9|2809.7|2812.4|2811.2|2806.7|2805.5|1107
1719514800000|2024-06-27 19:00:00|2811.4|2810.2|2811.9|2810.7|2812.9|2811.7|2809.9|2808.7|1213
1719518400000|2024-06-27 20:00:00|2811.4|2810.2|2811.8|2809.8|2812.9|2811.7|2811.4|2809.8|77
1719522000000|2024-06-27 21:00:00|2811.7|2809.7|2812|2810|2813.1|2811.1|2811.6|2809.6|2
1719525600000|2024-06-27 22:00:00|2811.5|2809.5|2810.8|2808.8|2812.8|2810.8|2809.9|2807.9|0
1719529200000|2024-06-27 23:00:00|2810.7|2808.7|2808.7|2807.5|2813.2|2811.2|2806.4|2805.2|917
1719532800000|2024-06-28 00:00:00|2808.5|2807.7|2822.2|2821.4|2824.7|2823.9|2808.5|2807.7|11810
1719536400000|2024-06-28 01:00:00|2822|2821.2|2819.7|2818.9|2824.7|2823.9|2816.7|2815.9|5118
1719540000000|2024-06-28 02:00:00|2819.2|2818.4|2814.7|2813.9|2821.2|2820.4|2813.2|2812.4|3066
1719543600000|2024-06-28 03:00:00|2814.2|2813.4|2817.2|2816.4|2818.2|2817.4|2811.7|2810.9|3075
1719547200000|2024-06-28 04:00:00|2817.7|2816.9|2809.2|2808.4|2818.2|2817.4|2809.2|2808.4|4424
1719550800000|2024-06-28 05:00:00|2809.7|2808.9|2812.7|2811.9|2813|2812.2|2805.2|2804.4|11697
1719554400000|2024-06-28 06:00:00|2812.2|2811.4|2816|2814|2818.2|2817.4|2809.2|2808.4|7008
1719558000000|2024-06-28 07:00:00|2816.1|2814.1|2815.9|2814.7|2817.5|2816|2813.9|2812.7|889
1719561600000|2024-06-28 08:00:00|2815.4|2814.2|2820.4|2819.2|2820.9|2819.7|2813.4|2812.2|1147
1719565200000|2024-06-28 09:00:00|2820.7|2819.5|2822.4|2821.2|2823.4|2822.2|2818.9|2817.7|1173
1719568800000|2024-06-28 10:00:00|2822.9|2821.7|2822.9|2821.7|2823.4|2822.2|2820.9|2819.7|702
1719572400000|2024-06-28 11:00:00|2822.4|2821.2|2822.9|2821.7|2823.4|2822.2|2819.9|2818.7|751
1719576000000|2024-06-28 12:00:00|2823.4|2822.2|2821.2|2820|2825.2|2824|2819.9|2818.7|1447
1719579600000|2024-06-28 13:00:00|2820.9|2819.7|2829.4|2828.2|2829.9|2828.7|2819.9|2818.7|3200
1719583200000|2024-06-28 14:00:00|2829.9|2828.7|2842.4|2841.2|2842.9|2841.7|2828.9|2827.7|3605
1719586800000|2024-06-28 15:00:00|2841.9|2840.7|2842.9|2841.7|2846.4|2845.2|2838.4|2837.2|2985
1719590400000|2024-06-28 16:00:00|2843.4|2842.2|2829.9|2828.7|2844.4|2843.2|2828.9|2827.7|1269
1719594000000|2024-06-28 17:00:00|2829.4|2828.2|2830.2|2829|2834.4|2833.2|2827.9|2826.7|766
1719597600000|2024-06-28 18:00:00|2829.9|2828.7|2828.4|2827.2|2832.9|2831.7|2826.9|2825.7|558
1719601200000|2024-06-28 19:00:00|2827.9|2826.7|2833.4|2832.2|2834.4|2833.2|2822.4|2821.2|1497
1719604800000|2024-06-28 20:00:00|2833.9|2832.7|2835.1|2833.1|2835.4|2834.2|2830.9|2829.7|240
1719784800000|2024-06-30 22:00:00|2836.5|2834.5|2841.6|2839.6|2844.3|2842.3|2835.9|2833.9|0
1719788400000|2024-06-30 23:00:00|2841.4|2839.4|2835.9|2834.7|2842.3|2840.3|2834.9|2833.7|1309
1719792000000|2024-07-01 00:00:00|2835.7|2834.9|2826.7|2825.9|2842|2841.2|2823.5|2822.7|11716
1719795600000|2024-07-01 01:00:00|2827|2826.2|2826.8|2826|2828.3|2827.5|2822.2|2821.4|6563
1719799200000|2024-07-01 02:00:00|2826.3|2825.5|2823.8|2823|2827.3|2826.5|2822|2821.2|3094
1719802800000|2024-07-01 03:00:00|2824|2823.2|2821.3|2820.5|2827.3|2826.5|2819.8|2819|3912
1719806400000|2024-07-01 04:00:00|2821.8|2821|2823.3|2822.5|2824.8|2824|2819.3|2818.5|3663
1719810000000|2024-07-01 05:00:00|2822.8|2822|2823.3|2822.5|2824.8|2824|2819.3|2818.5|9012
1719813600000|2024-07-01 06:00:00|2824.8|2824|2827.9|2825.9|2829.1|2828|2824.8|2824|4202
1719817200000|2024-07-01 07:00:00|2828|2826|2825|2823.8|2830.1|2828.3|2823.5|2822.3|1508
1719820800000|2024-07-01 08:00:00|2825.5|2824.3|2825.5|2824.3|2827.5|2826.3|2823.5|2822.3|1331
1719824400000|2024-07-01 09:00:00|2825.2|2824|2827|2825.8|2827.5|2826.3|2823.5|2822.3|792
1719828000000|2024-07-01 10:00:00|2826.7|2825.5|2830.5|2829.3|2830.5|2829.3|2826.5|2825.3|533
1719831600000|2024-07-01 11:00:00|2830|2828.8|2834|2832.8|2834|2832.8|2830|2828.8|600
1719835200000|2024-07-01 12:00:00|2834.5|2833.3|2834|2832.8|2835|2833.8|2832|2830.8|468
1719838800000|2024-07-01 13:00:00|2833.5|2832.3|2840|2838.8|2842|2840.8|2833.5|2832.3|2307
1719842400000|2024-07-01 14:00:00|2840.2|2839|2829|2827.8|2842|2840.8|2824.5|2823.3|2599
1719846000000|2024-07-01 15:00:00|2828.5|2827.3|2828.7|2827.5|2829.5|2828.3|2825.5|2824.3|1704
1719849600000|2024-07-01 16:00:00|2828.5|2827.3|2830|2828.8|2830|2828.8|2825.5|2824.3|702
1719853200000|2024-07-01 17:00:00|2829.5|2828.3|2826|2824.8|2830.5|2829.3|2825.5|2824.3|554
1719856800000|2024-07-01 18:00:00|2825.5|2824.3|2823.5|2822.3|2828|2826.8|2822|2820.8|640
1719860400000|2024-07-01 19:00:00|2823.2|2822|2825.2|2824|2826|2824.8|2820.5|2819.3|1797
1719864000000|2024-07-01 20:00:00|2825.5|2824.3|2823.6|2821.6|2825.5|2824.3|2822.5|2820.9|112
1719867600000|2024-07-01 21:00:00|2823.7|2821.7|2823.8|2821.8|2823.9|2821.9|2823.4|2821.4|7
1719871200000|2024-07-01 22:00:00|2824.1|2822.1|2823.6|2821.6|2824.6|2822.6|2823.4|2821.4|0
1719874800000|2024-07-01 23:00:00|2823.7|2821.7|2827|2825.8|2827|2825.8|2820.5|2819.1|1037
1719878400000|2024-07-02 00:00:00|2826.8|2826|2840.3|2839.5|2840.8|2840|2823.8|2823|9991
1719882000000|2024-07-02 01:00:00|2840.8|2840|2853.3|2852.5|2859.3|2858.5|2840.8|2840|9017
1719885600000|2024-07-02 02:00:00|2852.8|2852|2844.8|2844|2855.8|2855|2843.8|2843|3668
1719889200000|2024-07-02 03:00:00|2845|2844.2|2845.5|2844.7|2845.8|2845|2834.8|2834|4973
1719892800000|2024-07-02 04:00:00|2845.8|2845|2859.3|2858.5|2863.5|2862.7|2845.3|2844.5|7160
1719896400000|2024-07-02 05:00:00|2859.5|2858.7|2854.8|2854|2862.8|2862|2854.8|2854|10298
1719900000000|2024-07-02 06:00:00|2855.8|2855|2859.7|2857.7|2865.3|2864.5|2855.8|2855|8292
1719903600000|2024-07-02 07:00:00|2859.6|2857.6|2858.1|2856.1|2859.8|2857.8|2856.6|2854.6|0
1719907200000|2024-07-02 08:00:00|2852.2|2851|2847.5|2846.3|2852.5|2851.3|2846|2844.8|1326
1719910800000|2024-07-02 09:00:00|2848|2846.8|2846.2|2845|2848.5|2847.3|2843.5|2842.3|672
1719914400000|2024-07-02 10:00:00|2846.5|2845.3|2846.5|2845.3|2848|2846.8|2846|2844.8|474
1719918000000|2024-07-02 11:00:00|2847|2845.8|2844.5|2843.3|2847|2845.8|2842|2840.8|516
1719921600000|2024-07-02 12:00:00|2844.2|2843|2844|2842.8|2847.7|2846.5|2844|2842.8|525
1719925200000|2024-07-02 13:00:00|2844.5|2843.3|2847.5|2846.3|2849.5|2848.3|2844.5|2843.3|1731
1719928800000|2024-07-02 14:00:00|2846.2|2845|2852.5|2851.3|2854.5|2853.3|2846.2|2845|1422
1719932400000|2024-07-02 15:00:00|2852|2850.8|2856|2854.8|2860|2858.8|2851.5|2850.3|1680
1719936000000|2024-07-02 16:00:00|2855.7|2854.5|2856.2|2855|2856.5|2855.3|2853.5|2852.3|513
1719939600000|2024-07-02 17:00:00|2856|2854.8|2861.5|2860.3|2862.5|2861.3|2856|2854.8|702
1719943200000|2024-07-02 18:00:00|2861.7|2860.5|2863.5|2862.3|2864|2862.8|2859.7|2858.5|308
1719946800000|2024-07-02 19:00:00|2863.2|2862|2862.5|2861.3|2864|2862.8|2859|2857.8|1220
1719950400000|2024-07-02 20:00:00|2863|2861.8|2862.1|2860.1|2863.2|2862|2860.7|2859.5|151
1719954000000|2024-07-02 21:00:00|2862|2860|2861.9|2859.9|2862.1|2860.1|2861.6|2859.6|8
1719957600000|2024-07-02 22:00:00|2861.7|2859.7|2862.2|2860.2|2862.7|2860.7|2861.1|2859.1|0
1719961200000|2024-07-02 23:00:00|2861.8|2859.8|2861.5|2859.5|2862.3|2860.3|2861.3|2859.3|0
1719964800000|2024-07-03 00:00:00|2861|2859.8|2857.3|2856.5|2865.8|2865|2855.3|2854.5|8099
1719968400000|2024-07-03 01:00:00|2857.8|2857|2859.8|2859|2863.3|2862.5|2851.8|2851|4680
1719972000000|2024-07-03 02:00:00|2860.3|2859.5|2864.3|2863.5|2866.3|2865.5|2857.8|2857|2717
1719975600000|2024-07-03 03:00:00|2864.8|2864|2865.8|2865|2869.3|2868.5|2861.8|2861|3365
1719979200000|2024-07-03 04:00:00|2866.3|2865.5|2869.8|2869|2870.3|2869.5|2863.8|2863|3266
1719982800000|2024-07-03 05:00:00|2870.3|2869.5|2875.3|2874.5|2878.3|2877.5|2869.3|2868.5|8400
1719986400000|2024-07-03 06:00:00|2875.8|2875|2874.8|2872.8|2876.8|2876|2873.3|2871.4|4542
1719990000000|2024-07-03 07:00:00|2875|2873|2869|2867.8|2877|2875.8|2869|2867.8|1463
1719993600000|2024-07-03 08:00:00|2869.2|2868|2871.5|2870.3|2872|2870.8|2866.5|2865.3|1513
1719997200000|2024-07-03 09:00:00|2871.2|2870|2875|2873.8|2876.2|2875|2871|2869.8|714
1720000800000|2024-07-03 10:00:00|2875.2|2874|2876|2874.8|2877|2875.8|2875|2873.8|514
1720004400000|2024-07-03 11:00:00|2876.2|2875|2878|2876.8|2878.7|2877.5|2875.5|2874.3|680
1720008000000|2024-07-03 12:00:00|2877.5|2876.3|2878.5|2877.3|2879|2877.8|2875|2873.8|1241
1720011600000|2024-07-03 13:00:00|2878|2876.8|2882.5|2881.3|2883|2881.8|2875|2873.8|1731
1720015200000|2024-07-03 14:00:00|2883|2881.8|2880.5|2879.3|2883|2881.8|2875|2873.8|2429
1720018800000|2024-07-03 15:00:00|2880|2878.8|2882.5|2881.3|2883|2881.8|2878|2876.8|1979
1720022400000|2024-07-03 16:00:00|2882.2|2881|2888.5|2887.3|2889|2887.8|2882|2880.8|1872
1720026000000|2024-07-03 17:00:00|2888.2|2887|2886.5|2885.3|2888.2|2887|2885.5|2884.3|285
1720029600000|2024-07-03 18:00:00|2886|2884.8|2888|2886.8|2888|2886.8|2885.5|2884.3|118
1720033200000|2024-07-03 19:00:00|2887.7|2886.5|2886|2884.8|2888|2886.8|2886|2884.8|64
1720036800000|2024-07-03 20:00:00|2886.2|2885|2887.4|2885.4|2888|2886.5|2884.7|2883.4|56
1720040400000|2024-07-03 21:00:00|||||||||8
1720044000000|2024-07-03 22:00:00|2887.1|2885.1|2887.8|2885.8|2890.9|2888.9|2886.4|2884.4|0
1720047600000|2024-07-03 23:00:00|2887.9|2885.9|2886.5|2885.3|2889.2|2887.5|2885|2883.8|822
1720051200000|2024-07-04 00:00:00|2886.3|2885.5|2890.3|2889.5|2893.3|2892.5|2881.8|2881|8246
1720054800000|2024-07-04 01:00:00|2890.8|2890|2883.3|2882.5|2892.8|2892|2883.3|2882.5|4257
1720058400000|2024-07-04 02:00:00|2883|2882.2|2885.3|2884.5|2886.3|2885.5|2881.3|2880.5|1845
1720062000000|2024-07-04 03:00:00|2884.8|2884|2894.3|2893.5|2894.3|2893.5|2884.3|2883.5|2857
1720065600000|2024-07-04 04:00:00|2893.8|2893|2900.3|2899.5|2900.8|2900|2892.3|2891.5|4317
1720069200000|2024-07-04 05:00:00|2899.8|2899|2901.3|2900.5|2903.8|2903|2897.8|2897|6373
1720072800000|2024-07-04 06:00:00|2900.8|2900|2899.1|2897.1|2902.1|2900.5|2897.3|2895.8|4376
1720076400000|2024-07-04 07:00:00|2899.2|2897.2|2897.5|2896.3|2901.2|2899.2|2895.5|2894.3|1041
1720080000000|2024-07-04 08:00:00|2898|2896.8|2898.5|2897.3|2900.5|2899.3|2896|2894.8|586
1720083600000|2024-07-04 09:00:00|2899|2897.8|2899.5|2898.3|2900.8|2899.6|2898.5|2897.3|553
1720087200000|2024-07-04 10:00:00|2899.3|2898.1|2899.5|2898.3|2900|2898.8|2898.3|2897.1|451
1720090800000|2024-07-04 11:00:00|2899.3|2898.1|2901.5|2900.3|2902|2900.8|2898|2896.8|859
1720094400000|2024-07-04 12:00:00|2901.8|2900.6|2904|2902.8|2904.3|2903.1|2901|2899.8|843
1720098000000|2024-07-04 13:00:00|2903.5|2902.3|2900.5|2899.3|2903.5|2902.3|2900|2898.8|1034
1720101600000|2024-07-04 14:00:00|2900.3|2899.1|2899.5|2898.3|2901.5|2900.3|2897|2895.8|561
1720105200000|2024-07-04 15:00:00|2899.8|2898.6|2900|2898.8|2902|2900.8|2899.5|2898.3|432
1720108800000|2024-07-04 16:00:00|2899.5|2898.3|2899.5|2898.3|2900|2898.8|2898.5|2897.3|105
1720112400000|2024-07-04 17:00:00|2899|2897.8|2899.5|2898.3|2899.5|2898.3|2899|2897.8|18
1720116000000|2024-07-04 18:00:00|2900|2898.8|2900|2898.8|2900|2898.8|2899.8|2898.6|8
1720119600000|2024-07-04 19:00:00|2899.5|2898.3|2900|2898.8|2900|2898.8|2899.3|2898.1|17
1720123200000|2024-07-04 20:00:00|2899.8|2898.6|2900.4|2898.4|2900.4|2898.8|2899.5|2898.3|13
1720126800000|2024-07-04 21:00:00|||||||||1
1720130400000|2024-07-04 22:00:00|2899.2|2897.2|2900.4|2898.4|2902.9|2900.9|2898.7|2896.7|0
1720134000000|2024-07-04 23:00:00|2902.4|2900.4|2900.8|2899.6|2903|2901.8|2897.5|2896.3|710
1720137600000|2024-07-05 00:00:00|2900.6|2899.8|2893.3|2892.5|2909.8|2909|2888.8|2888|7858
1720141200000|2024-07-05 01:00:00|2893.8|2893|2896.8|2896|2899.3|2898.5|2889.1|2888.3|3770
1720144800000|2024-07-05 02:00:00|2896.3|2895.5|2894.3|2893.5|2899.3|2898.5|2892.6|2891.8|2995
1720148400000|2024-07-05 03:00:00|2894.1|2893.3|2882.8|2882|2895.3|2894.5|2880.8|2880|5994
1720152000000|2024-07-05 04:00:00|2883.3|2882.5|2886.8|2886|2890.3|2889.5|2882.8|2882|3348
1720155600000|2024-07-05 05:00:00|2887.3|2886.5|2884.3|2883.5|2887.8|2887|2881.3|2880.5|6963
1720159200000|2024-07-05 06:00:00|2883.8|2883|2884.6|2882.6|2886.1|2885.3|2883.3|2881.9|3410
1720162800000|2024-07-05 07:00:00|2884.7|2882.7|2883|2881.8|2886|2884.8|2883|2881.1|1287
1720166400000|2024-07-05 08:00:00|2882.5|2881.3|2884.5|2883.3|2884.5|2883.3|2880.5|2879.3|684
1720170000000|2024-07-05 09:00:00|2884.8|2883.6|2886.5|2885.3|2888|2886.8|2884.5|2883.3|825
1720173600000|2024-07-05 10:00:00|2887|2885.8|2887|2885.8|2888|2886.8|2884.5|2883.3|491
1720177200000|2024-07-05 11:00:00|2887.5|2886.3|2887.5|2886.3|2889|2887.8|2885.5|2884.3|310
1720180800000|2024-07-05 12:00:00|2887.3|2886.1|2893.5|2892.3|2896|2894.8|2886.5|2885.3|1252
1720184400000|2024-07-05 13:00:00|2893.8|2892.6|2888|2886.8|2894.8|2893.6|2884|2882.8|1698
1720188000000|2024-07-05 14:00:00|2887.5|2886.3|2884.3|2883.1|2888|2886.8|2880.5|2879.3|1324
1720191600000|2024-07-05 15:00:00|2884.5|2883.3|2883.5|2882.3|2885.5|2884.3|2881|2879.8|959
1720195200000|2024-07-05 16:00:00|2883.8|2882.6|2883|2881.8|2886.5|2885.3|2882|2880.8|641
1720198800000|2024-07-05 17:00:00|2883.3|2882.1|2884.5|2883.3|2885|2883.8|2881.5|2880.3|371
1720202400000|2024-07-05 18:00:00|2884|2882.8|2885.5|2884.3|2886|2884.8|2883|2881.8|375
1720206000000|2024-07-05 19:00:00|2885.8|2884.6|2887|2885.8|2887.5|2886.3|2884|2882.8|718
1720209600000|2024-07-05 20:00:00|2886.8|2885.6|2885.9|2883.9|2886.8|2885.6|2883.8|2882.6|120
1720389600000|2024-07-07 22:00:00|2886.6|2884.6|2885|2883|2887.5|2885.5|2884.9|2882.9|0
1720393200000|2024-07-07 23:00:00|2885.1|2883.1|2881|2879.8|2885.1|2883.1|2877.5|2876.3|1072
1720396800000|2024-07-08 00:00:00|2880.8|2880|2869.3|2868.5|2884.8|2884|2869.1|2868.3|10524
1720400400000|2024-07-08 01:00:00|2869.8|2869|2877.8|2877|2878.3|2877.5|2868.1|2867.3|3639
1720404000000|2024-07-08 02:00:00|2877.6|2876.8|2883.8|2883|2884.8|2884|2875.3|2874.5|2653
1720407600000|2024-07-08 03:00:00|2883.3|2882.5|2882.8|2882|2890.3|2889.5|2882.8|2882|4191
1720411200000|2024-07-08 04:00:00|2883.3|2882.5|2878.8|2878|2883.8|2883|2876.8|2876|5097
1720414800000|2024-07-08 05:00:00|2878.3|2877.5|2873.8|2873|2878.3|2877.5|2870.8|2870|11044
1720418400000|2024-07-08 06:00:00|2873.3|2872.5|2873.1|2871.1|2873.4|2872.5|2869.8|2869|6462
1720422000000|2024-07-08 07:00:00|2873|2871|2879.5|2878.3|2880|2878.8|2872.8|2870.8|1016
1720425600000|2024-07-08 08:00:00|2879.8|2878.6|2880.5|2879.3|2882.5|2881.3|2879|2877.8|1873
1720429200000|2024-07-08 09:00:00|2881|2879.8|2881|2879.8|2882.3|2881.1|2878.5|2877.3|498
1720432800000|2024-07-08 10:00:00|2880.8|2879.6|2877|2875.8|2881|2879.8|2877|2875.8|387
1720436400000|2024-07-08 11:00:00|2877.3|2876.1|2880|2878.8|2882|2880.8|2877|2875.8|761
1720440000000|2024-07-08 12:00:00|2880.3|2879.1|2878.8|2877.6|2880.5|2879.3|2875.5|2874.3|497
1720443600000|2024-07-08 13:00:00|2879|2877.8|2884|2882.8|2885.5|2884.3|2878|2876.8|1094
1720447200000|2024-07-08 14:00:00|2883.5|2882.3|2877|2875.8|2884|2882.8|2876|2874.8|1404
1720450800000|2024-07-08 15:00:00|2876.5|2875.3|2878.5|2877.3|2881.5|2880.3|2876.5|2875.3|1155
1720454400000|2024-07-08 16:00:00|2878.3|2877.1|2877.5|2876.3|2878.3|2877.1|2875|2873.8|362
1720458000000|2024-07-08 17:00:00|2877.3|2876.1|2877|2875.8|2877.3|2876.1|2874.5|2873.3|418
1720461600000|2024-07-08 18:00:00|2876.5|2875.3|2876.5|2875.3|2877.5|2876.3|2872.5|2871.3|294
1720465200000|2024-07-08 19:00:00|2876.3|2875.1|2872.3|2871.1|2876.3|2875.1|2870|2868.8|2296
1720468800000|2024-07-08 20:00:00|2872|2870.8|2873.5|2871.5|2873.9|2871.9|2871.3|2870.1|82
1720472400000|2024-07-08 21:00:00|||||||||8
1720476000000|2024-07-08 22:00:00|2873.3|2871.3|2875|2873|2875|2873|2873|2871|0
1720479600000|2024-07-08 23:00:00|2875.1|2873.1|2875.6|2874.4|2875.6|2874.4|2872.6|2871.4|738
1720483200000|2024-07-09 00:00:00|2875.4|2874.6|2873.4|2872.6|2888.4|2887.6|2870.4|2869.6|11757
1720486800000|2024-07-09 01:00:00|2872.9|2872.1|2879.1|2878.3|2883.9|2883.1|2871.4|2870.6|5899
1720490400000|2024-07-09 02:00:00|2878.9|2878.1|2887.4|2886.6|2888.4|2887.6|2876.4|2875.6|4027
1720494000000|2024-07-09 03:00:00|2887.1|2886.3|2898.9|2898.1|2899.4|2898.6|2886.9|2886.1|7479
1720497600000|2024-07-09 04:00:00|2898.4|2897.6|2905.9|2905.1|2905.9|2905.1|2898.4|2897.6|6203
1720501200000|2024-07-09 05:00:00|2906.1|2905.3|2898.4|2897.6|2910.4|2909.6|2897.9|2897.1|13133
1720504800000|2024-07-09 06:00:00|2897.9|2897.1|2899.9|2897.9|2901.6|2899.6|2895.1|2894.3|4544
1720508400000|2024-07-09 07:00:00|2899.8|2897.8|2896.6|2895.4|2900.2|2898.2|2894.8|2893.6|584
1720512000000|2024-07-09 08:00:00|2897.1|2895.9|2896.1|2894.9|2897.6|2896.4|2893.1|2891.9|1408
1720515600000|2024-07-09 09:00:00|2896.3|2895.1|2893.1|2891.9|2897.1|2895.9|2893.1|2891.9|623
1720519200000|2024-07-09 10:00:00|2893.6|2892.4|2896.6|2895.4|2896.6|2895.4|2893.1|2891.9|774
1720522800000|2024-07-09 11:00:00|2896.3|2895.1|2896.1|2894.9|2897.6|2896.4|2894.6|2893.4|581
1720526400000|2024-07-09 12:00:00|2896.6|2895.4|2893.6|2892.4|2897.1|2895.9|2890.6|2889.4|695
1720530000000|2024-07-09 13:00:00|2894.1|2892.9|2892.6|2891.4|2895.6|2894.4|2891.8|2890.6|1077
1720533600000|2024-07-09 14:00:00|2892.8|2891.6|2893.6|2892.4|2896.6|2895.4|2890.6|2889.4|1218
1720537200000|2024-07-09 15:00:00|2893.1|2891.9|2895.6|2894.4|2897.1|2895.9|2892.1|2890.9|1539
1720540800000|2024-07-09 16:00:00|2895.3|2894.1|2897.6|2896.4|2897.6|2896.4|2894.1|2892.9|620
1720544400000|2024-07-09 17:00:00|2898.1|2896.9|2896.6|2895.4|2898.3|2897.1|2893.6|2892.4|645
1720548000000|2024-07-09 18:00:00|2896.3|2895.1|2896.1|2894.9|2897.6|2896.4|2895.1|2893.9|494
1720551600000|2024-07-09 19:00:00|2896.3|2895.1|2894.6|2893.4|2896.6|2895.4|2894.1|2892.9|551
1720555200000|2024-07-09 20:00:00|2894.3|2893.1|2896.1|2894.1|2897.1|2895.9|2893.6|2892.4|141
1720558800000|2024-07-09 21:00:00|||||||||7
1720562400000|2024-07-09 22:00:00|2895.7|2893.7|2895.7|2893.7|2896.9|2894.9|2895.2|2893.2|0
1720566000000|2024-07-09 23:00:00|2897.3|2895.3|2894.6|2893.4|2897.3|2895.3|2892.3|2891.1|1186
1720569600000|2024-07-10 00:00:00|2894.4|2893.6|2903.4|2902.6|2905.9|2905.1|2891.9|2891.1|10490
1720573200000|2024-07-10 01:00:00|2903.9|2903.1|2902.4|2901.6|2911.4|2910.6|2899.9|2899.1|6761
1720576800000|2024-07-10 02:00:00|2902.9|2902.1|2893.4|2892.6|2905.4|2904.6|2892.6|2891.8|4395
1720580400000|2024-07-10 03:00:00|2893.1|2892.3|2888.9|2888.1|2897.4|2896.6|2887.9|2887.1|6411
1720584000000|2024-07-10 04:00:00|2889.4|2888.6|2895.4|2894.6|2895.4|2894.6|2887.4|2886.6|6662
1720587600000|2024-07-10 05:00:00|2895.9|2895.1|2912.9|2912.1|2912.9|2912.1|2895.4|2894.6|17962
1720591200000|2024-07-10 06:00:00|2911.9|2911.1|2917.4|2915.4|2919.2|2918.3|2911.9|2911.1|6205
1720594800000|2024-07-10 07:00:00|2917.7|2915.7|2916.1|2914.9|2920|2918|2913.8|2912.6|1245
1720598400000|2024-07-10 08:00:00|2916.6|2915.4|2925.3|2924.1|2927.1|2925.9|2916.1|2914.9|1681
1720602000000|2024-07-10 09:00:00|2925.1|2923.9|2930.1|2928.9|2932.1|2930.9|2925.1|2923.9|1193
1720605600000|2024-07-10 10:00:00|2930.3|2929.1|2931.6|2930.4|2932.6|2931.4|2929.1|2927.9|1069
1720609200000|2024-07-10 11:00:00|2931.1|2929.9|2935.6|2934.4|2935.6|2934.4|2928.6|2927.4|1221
1720612800000|2024-07-10 12:00:00|2935.1|2933.9|2938.1|2936.9|2938.8|2937.6|2935.1|2933.9|1039
1720616400000|2024-07-10 13:00:00|2938.3|2937.1|2939.6|2938.4|2941.1|2939.9|2937.1|2935.9|2559
1720620000000|2024-07-10 14:00:00|2939.8|2938.6|2944.6|2943.4|2944.6|2943.4|2938.6|2937.4|2080
1720623600000|2024-07-10 15:00:00|2944.8|2943.6|2951.1|2949.9|2951.3|2950.1|2944.1|2942.9|1962
1720627200000|2024-07-10 16:00:00|2950.6|2949.4|2951.6|2950.4|2953.1|2951.9|2950.1|2948.9|1181
1720630800000|2024-07-10 17:00:00|2951.8|2950.6|2949.6|2948.4|2953.1|2951.9|2946.6|2945.4|665
1720634400000|2024-07-10 18:00:00|2949.1|2947.9|2950.1|2948.9|2951.1|2949.9|2947.8|2946.6|310
1720638000000|2024-07-10 19:00:00|2949.8|2948.6|2949.6|2948.4|2952.6|2951.4|2948.6|2947.4|1150
1720641600000|2024-07-10 20:00:00|2949.3|2948.1|2949.9|2947.9|2950.9|2949.4|2947.8|2946.6|109
1720645200000|2024-07-10 21:00:00|2950|2948|2950|2948|2950.2|2948.2|2949.7|2947.7|1
1720648800000|2024-07-10 22:00:00|2949.9|2947.9|2950|2948|2951.5|2949.5|2949.3|2947.3|0
1720652400000|2024-07-10 23:00:00|2949.8|2947.8|2944.6|2943.4|2950.8|2948.8|2944.6|2943.4|1718
1720656000000|2024-07-11 00:00:00|2944.4|2943.6|2932.6|2931.8|2949.9|2949.1|2930.9|2930.1|10779
1720659600000|2024-07-11 01:00:00|2932.4|2931.6|2933.4|2932.6|2935.9|2935.1|2926.4|2925.6|5368
1720663200000|2024-07-11 02:00:00|2932.9|2932.1|2928.9|2928.1|2934.4|2933.6|2927.1|2926.3|3163
1720666800000|2024-07-11 03:00:00|2928.4|2927.6|2937.4|2936.6|2937.9|2937.1|2927.4|2926.6|3945
1720670400000|2024-07-11 04:00:00|2937.6|2936.8|2935.4|2934.6|2937.9|2937.1|2933.4|2932.6|3744
1720674000000|2024-07-11 05:00:00|2935.9|2935.1|2933.4|2932.6|2941.9|2941.1|2933.4|2932.6|8262
1720677600000|2024-07-11 06:00:00|2933.9|2933.1|2931.9|2929.9|2936.9|2936.1|2930.4|2928.7|6611
1720681200000|2024-07-11 07:00:00|2932|2930|2926.1|2924.9|2932.3|2930.3|2924.6|2923.4|1285
1720684800000|2024-07-11 08:00:00|2925.8|2924.6|2925.1|2923.9|2927.6|2926.4|2924.1|2922.9|971
1720688400000|2024-07-11 09:00:00|2924.6|2923.4|2925.6|2924.4|2925.8|2924.6|2922.3|2921.1|467
1720692000000|2024-07-11 10:00:00|2925.8|2924.6|2922.6|2921.4|2925.8|2924.6|2922.1|2920.9|423
1720695600000|2024-07-11 11:00:00|2922.3|2921.1|2924.1|2922.9|2924.6|2923.4|2920.6|2919.4|599
1720699200000|2024-07-11 12:00:00|2923.6|2922.4|2899.1|2897.9|2929.1|2927.9|2898.6|2897.4|4558
1720702800000|2024-07-11 13:00:00|2898.6|2897.4|2904.6|2903.4|2908.6|2907.4|2895.6|2894.4|2664
1720706400000|2024-07-11 14:00:00|2904.3|2903.1|2903.6|2902.4|2909.6|2908.4|2897.1|2895.9|3162
1720710000000|2024-07-11 15:00:00|2904.1|2902.9|2895.6|2894.4|2909.6|2908.4|2895.1|2893.9|1852
1720713600000|2024-07-11 16:00:00|2895.8|2894.6|2893.1|2891.9|2896.6|2895.4|2891.1|2889.9|690
1720717200000|2024-07-11 17:00:00|2893.6|2892.4|2893.6|2892.4|2897.1|2895.9|2892.1|2890.9|784
1720720800000|2024-07-11 18:00:00|2893.8|2892.6|2896.6|2895.4|2899.3|2898.1|2892.6|2891.4|705
1720724400000|2024-07-11 19:00:00|2896.8|2895.6|2895.1|2893.9|2898.1|2896.9|2893.6|2892.4|765
1720728000000|2024-07-11 20:00:00|2894.1|2892.9|2898.8|2896.8|2898.9|2896.9|2893.6|2892.4|126
1720731600000|2024-07-11 21:00:00|2898.7|2896.7|2897.6|2895.6|2899|2897|2897.4|2895.4|3
1720735200000|2024-07-11 22:00:00|2898.1|2896.1|2906.8|2904.8|2907.3|2905.3|2897.9|2895.9|0
1720738800000|2024-07-11 23:00:00|2907.3|2905.3|2896.6|2895.4|2907.5|2905.5|2884.3|2883.1|2487
1720742400000|2024-07-12 00:00:00|2896.4|2895.6|2892.1|2891.3|2917.4|2916.6|2885.1|2884.3|15694
1720746000000|2024-07-12 01:00:00|2891.9|2891.1|2904.9|2904.1|2907.1|2906.3|2891.9|2891.1|5031
1720749600000|2024-07-12 02:00:00|2905.4|2904.6|2901.4|2900.6|2905.9|2905.1|2898.4|2897.6|3027
1720753200000|2024-07-12 03:00:00|2901.6|2900.8|2899.4|2898.6|2906.1|2905.3|2898.4|2897.6|3035
1720756800000|2024-07-12 04:00:00|2899.1|2898.3|2896.9|2896.1|2901.9|2901.1|2896.6|2895.8|3365
1720760400000|2024-07-12 05:00:00|2897.4|2896.6|2897.4|2896.6|2900.9|2900.1|2893.1|2892.3|9721
1720764000000|2024-07-12 06:00:00|2897.9|2897.1|2898.2|2896.2|2900.4|2899.6|2895.4|2893.4|4020
1720767600000|2024-07-12 07:00:00|2898.4|2896.4|2900.1|2898.9|2904.1|2902.9|2898.3|2896.3|1023
1720771200000|2024-07-12 08:00:00|2899.8|2898.6|2901.1|2899.9|2901.6|2900.4|2899.1|2897.9|1053
1720774800000|2024-07-12 09:00:00|2901.3|2900.1|2898.6|2897.4|2901.6|2900.4|2897.6|2896.4|907
1720778400000|2024-07-12 10:00:00|2898.8|2897.6|2897.6|2896.4|2899.6|2898.4|2896.6|2895.4|712
1720782000000|2024-07-12 11:00:00|2898.1|2896.9|2895.6|2894.4|2898.6|2897.4|2895.6|2894.4|408
1720785600000|2024-07-12 12:00:00|2895.1|2893.9|2895.6|2894.4|2895.6|2894.4|2885.6|2884.4|1142
1720789200000|2024-07-12 13:00:00|2895.8|2894.6|2899.3|2898.1|2901.6|2900.4|2885.6|2884.4|1640
1720792800000|2024-07-12 14:00:00|2899.6|2898.4|2902.6|2901.4|2904.1|2902.9|2897.6|2896.4|1348
1720796400000|2024-07-12 15:00:00|2902.8|2901.6|2900.1|2898.9|2905.1|2903.9|2900.1|2898.9|1070
1720800000000|2024-07-12 16:00:00|2899.6|2898.4|2902.1|2900.9|2906.1|2904.9|2899.3|2898.1|901
1720803600000|2024-07-12 17:00:00|2901.8|2900.6|2909.6|2908.4|2911.1|2909.9|2901.6|2900.4|548
1720807200000|2024-07-12 18:00:00|2909.1|2907.9|2907.6|2906.4|2910.1|2908.9|2906.1|2904.9|282
1720810800000|2024-07-12 19:00:00|2907.3|2906.1|2900.6|2899.4|2907.6|2906.4|2895.6|2894.4|796
1720814400000|2024-07-12 20:00:00|2900.1|2898.9|2899|2897|2900.8|2899.6|2895.8|2894.6|171
1720994400000|2024-07-14 22:00:00|2895.6|2893.6|2894.3|2892.3|2896.6|2894.6|2888.3|2886.3|0
1720998000000|2024-07-14 23:00:00|2894.5|2892.5|2907.8|2906.6|2907.8|2906.6|2892.7|2890.7|266
1721001600000|2024-07-15 00:00:00|2907.6|2906.8|2905.9|2905.1|2911.4|2910.6|2904.4|2903.6|1028
1721005200000|2024-07-15 01:00:00|2905.4|2904.6|2902.4|2901.6|2906.4|2905.6|2901.9|2901.1|509
1721008800000|2024-07-15 02:00:00|2901.9|2901.1|2901.9|2901.1|2905.9|2905.1|2900.9|2900.1|259
1721012400000|2024-07-15 03:00:00|2901.4|2900.6|2899.4|2898.6|2902.4|2901.6|2898.4|2897.6|309
1721016000000|2024-07-15 04:00:00|2899.6|2898.8|2902.4|2901.6|2902.6|2901.8|2899.4|2898.6|183
1721019600000|2024-07-15 05:00:00|2902.1|2901.3|2896.9|2896.1|2902.4|2901.6|2895.9|2895.1|853
1721023200000|2024-07-15 06:00:00|2897.1|2896.3|2899.9|2897.9|2900.3|2898.3|2896.1|2895.3|187
1721026800000|2024-07-15 07:00:00|2899.7|2897.7|2899.8|2898.6|2901.6|2900.4|2896.6|2895.4|388
1721030400000|2024-07-15 08:00:00|2899.6|2898.4|2901.1|2899.9|2903.6|2902.4|2899.6|2898.4|228
1721034000000|2024-07-15 09:00:00|2900.8|2899.6|2904.1|2902.9|2905.1|2903.9|2900.1|2898.9|240
1721037600000|2024-07-15 10:00:00|2903.6|2902.4|2902.8|2901.6|2905.6|2904.4|2902.6|2901.4|413
1721041200000|2024-07-15 11:00:00|2902.6|2901.4|2905.6|2904.4|2907.8|2906.6|2902.6|2901.4|289
1721044800000|2024-07-15 12:00:00|2905.8|2904.6|2900.6|2899.4|2907.1|2905.9|2900.6|2899.4|410
1721048400000|2024-07-15 13:00:00|2901.1|2899.9|2895.6|2894.4|2905.1|2903.9|2895.6|2894.4|620
1721052000000|2024-07-15 14:00:00|2896.1|2894.9|2896.6|2895.4|2900.1|2898.9|2895.6|2894.4|413
1721055600000|2024-07-15 15:00:00|2897.6|2896.4|2897.6|2896.4|2903.6|2902.4|2897.1|2895.9|816
1721059200000|2024-07-15 16:00:00|2897.3|2896.1|2891.1|2889.9|2897.6|2896.4|2888.1|2886.9|675
1721062800000|2024-07-15 17:00:00|2890.8|2889.6|2890.1|2888.9|2894.6|2893.4|2888.1|2886.9|271
1721066400000|2024-07-15 18:00:00|2890.3|2889.1|2892.3|2891.1|2894.1|2892.9|2888.6|2887.4|136
1721070000000|2024-07-15 19:00:00|2892.1|2890.9|2889.8|2888.6|2893.6|2892.4|2884.6|2883.4|445
1721073600000|2024-07-15 20:00:00|2889.6|2888.4|2893.6|2891.6|2894.3|2892.3|2888.8|2887.6|65
1721077200000|2024-07-15 21:00:00|2893.7|2891.7|2894.1|2892.1|2894.1|2892.1|2893.7|2891.7|25
1721080800000|2024-07-15 22:00:00|2894.2|2892.2|2896|2894|2897.9|2895.9|2894.1|2892.1|0
1721084400000|2024-07-15 23:00:00|2896.1|2894.1|2906.1|2904.9|2906.6|2905.4|2895.3|2893.3|1341
1721088000000|2024-07-16 00:00:00|2905.9|2905.1|2918.9|2918.1|2923.6|2922.8|2903.4|2902.6|7218
1721091600000|2024-07-16 01:00:00|2919.1|2918.3|2917.4|2916.6|2920.4|2919.6|2910.4|2909.6|3755
1721095200000|2024-07-16 02:00:00|2917.9|2917.1|2919.5|2918.7|2922|2921.2|2917|2916.2|1957
1721098800000|2024-07-16 03:00:00|2920|2919.2|2917|2916.2|2920|2919.2|2915|2914.2|2344
1721102400000|2024-07-16 04:00:00|2917.5|2916.7|2910.5|2909.7|2917.5|2916.7|2910|2909.2|3595
1721106000000|2024-07-16 05:00:00|2910|2909.2|2906|2905.2|2913|2912.2|2906|2905.2|5240
1721109600000|2024-07-16 06:00:00|2906.5|2905.7|2904.1|2902.1|2906.5|2905.7|2902.5|2901.4|2574
1721113200000|2024-07-16 07:00:00|2904.2|2902.2|2903.2|2902|2907.7|2906.5|2898.3|2896.3|915
1721116800000|2024-07-16 08:00:00|2902.9|2901.7|2906.2|2905|2906.7|2905.5|2901.7|2900.5|892
1721120400000|2024-07-16 09:00:00|2906.7|2905.5|2907.2|2906|2908.2|2907|2905.2|2904|698
1721124000000|2024-07-16 10:00:00|2907.4|2906.2|2908.7|2907.5|2908.7|2907.5|2906.7|2905.5|341
1721127600000|2024-07-16 11:00:00|2908.9|2907.7|2907.7|2906.5|2909.2|2908|2907.2|2906|421
1721131200000|2024-07-16 12:00:00|2907.2|2906|2910.7|2909.5|2913.7|2912.5|2906.7|2905.5|838
1721134800000|2024-07-16 13:00:00|2910.2|2909|2913.7|2912.5|2913.7|2912.5|2907.2|2906|1146
1721138400000|2024-07-16 14:00:00|2914.2|2913|2920.2|2919|2922.7|2921.5|2913.9|2912.7|2068
1721142000000|2024-07-16 15:00:00|2919.7|2918.5|2919.7|2918.5|2922.7|2921.5|2918.2|2917|751
1721145600000|2024-07-16 16:00:00|2919.9|2918.7|2921.2|2920|2923.7|2922.5|2918.7|2917.5|573
1721149200000|2024-07-16 17:00:00|2920.7|2919.5|2923.9|2922.7|2924.2|2923|2919.4|2918.2|300
1721152800000|2024-07-16 18:00:00|2923.7|2922.5|2926.7|2925.5|2927.7|2926.5|2922.7|2921.5|500
1721156400000|2024-07-16 19:00:00|2926.4|2925.2|2928.7|2927.5|2929.7|2928.5|2925.2|2924|661
1721160000000|2024-07-16 20:00:00|2928.2|2927|2927|2925|2929.2|2928|2926.9|2924.9|166
1721163600000|2024-07-16 21:00:00|2926.9|2924.9|2927.2|2925.2|2927.4|2925.4|2926.5|2924.5|2
1721167200000|2024-07-16 22:00:00|2926.7|2924.7|2927.7|2925.7|2928.5|2926.5|2925.9|2923.9|0
1721170800000|2024-07-16 23:00:00|2927.8|2925.8|2924.2|2923|2931.9|2929.9|2924.2|2923|1239
1721174400000|2024-07-17 00:00:00|2924|2923.2|2925|2924.2|2930|2929.2|2918.5|2917.7|7161
1721178000000|2024-07-17 01:00:00|2924.5|2923.7|2923|2922.2|2930|2929.2|2921.5|2920.7|3730
1721181600000|2024-07-17 02:00:00|2922.5|2921.7|2925|2924.2|2927.5|2926.7|2920|2919.2|2035
1721185200000|2024-07-17 03:00:00|2924.7|2923.9|2918|2917.2|2925|2924.2|2912|2911.2|3717
1721188800000|2024-07-17 04:00:00|2918.5|2917.7|2915.5|2914.7|2919.5|2918.7|2913.5|2912.7|4607
1721192400000|2024-07-17 05:00:00|2916.5|2915.7|2918|2917.2|2923.5|2922.7|2914.7|2913.9|8092
1721196000000|2024-07-17 06:00:00|2917.9|2917.1|2914.2|2912.2|2919.4|2918.6|2913.1|2911.1|3670
1721199600000|2024-07-17 07:00:00|2914.3|2912.3|2901.1|2899.9|2914.3|2912.3|2900.6|2899.4|1608
1721203200000|2024-07-17 08:00:00|2901.6|2900.4|2883.6|2882.4|2901.6|2900.4|2881.6|2880.4|4246
1721206800000|2024-07-17 09:00:00|2883.4|2882.2|2888.6|2887.4|2890.6|2889.4|2882.4|2881.2|1302
1721210400000|2024-07-17 10:00:00|2888.9|2887.7|2889.6|2888.4|2891.6|2890.4|2887.6|2886.4|607
1721214000000|2024-07-17 11:00:00|2890.1|2888.9|2882.6|2881.4|2890.1|2888.9|2878.6|2877.4|1184
1721217600000|2024-07-17 12:00:00|2882.9|2881.7|2884.1|2882.9|2886.4|2885.2|2882.6|2881.4|632
1721221200000|2024-07-17 13:00:00|2884.4|2883.2|2887.1|2885.9|2888.6|2887.4|2881.4|2880.2|1112
1721224800000|2024-07-17 14:00:00|2886.6|2885.4|2888.1|2886.9|2890.6|2889.4|2884.1|2882.9|1255
1721228400000|2024-07-17 15:00:00|2887.6|2886.4|2883.1|2881.9|2891.1|2889.9|2880.6|2879.4|2196
1721232000000|2024-07-17 16:00:00|2882.6|2881.4|2881.1|2879.9|2884.6|2883.4|2877.1|2875.9|856
1721235600000|2024-07-17 17:00:00|2881.6|2880.4|2880.6|2879.4|2881.6|2880.4|2878.1|2876.9|511
1721239200000|2024-07-17 18:00:00|2880.4|2879.2|2878.1|2876.9|2882.1|2880.9|2877.6|2876.4|515
1721242800000|2024-07-17 19:00:00|2878.4|2877.2|2879.1|2877.9|2882.1|2880.9|2876.4|2875.2|1436
1721246400000|2024-07-17 20:00:00|2879.4|2878.2|2880.7|2878.7|2881.4|2880.2|2878.6|2877.3|182
1721250000000|2024-07-17 21:00:00|2880.6|2878.6|2880.5|2878.5|2880.7|2878.7|2880|2878|2
1721253600000|2024-07-17 22:00:00|2881|2879|2882.9|2880.9|2884.4|2882.4|2880.4|2878.4|0
1721257200000|2024-07-17 23:00:00|2883|2881|2873.6|2872.4|2884|2882|2873.6|2872.4|1916
1721260800000|2024-07-18 00:00:00|2873.4|2872.6|2888.9|2888.1|2889.4|2888.6|2865.4|2864.6|11006
1721264400000|2024-07-18 01:00:00|2889.4|2888.6|2890.9|2890.1|2896.4|2895.6|2884.2|2883.4|4887
1721268000000|2024-07-18 02:00:00|2891.4|2890.6|2891.7|2890.9|2892.9|2892.1|2887.4|2886.6|2159
1721271600000|2024-07-18 03:00:00|2891.9|2891.1|2885.4|2884.6|2893.2|2892.4|2880.9|2880.1|2918
1721275200000|2024-07-18 04:00:00|2885.9|2885.1|2881.9|2881.1|2890.4|2889.6|2879.9|2879.1|3218
1721278800000|2024-07-18 05:00:00|2881.7|2880.9|2870.4|2869.6|2885.4|2884.6|2870.4|2869.6|6767
1721282400000|2024-07-18 06:00:00|2869.4|2868.6|2880.3|2878.3|2881.7|2879.7|2867.9|2867.1|4143
1721286000000|2024-07-18 07:00:00|2880.5|2878.5|2874.1|2872.9|2880.6|2878.6|2868.6|2867.4|1205
1721289600000|2024-07-18 08:00:00|2873.9|2872.7|2880.6|2879.4|2882.1|2880.9|2873.1|2871.9|1388
1721293200000|2024-07-18 09:00:00|2880.4|2879.2|2878.1|2876.9|2881.1|2879.9|2876.4|2875.2|609
1721296800000|2024-07-18 10:00:00|2877.6|2876.4|2877.6|2876.4|2878.6|2877.4|2873.6|2872.4|679
1721300400000|2024-07-18 11:00:00|2877.9|2876.7|2879.6|2878.4|2879.6|2878.4|2876.6|2875.4|272
1721304000000|2024-07-18 12:00:00|2879.1|2877.9|2879.6|2878.4|2881.6|2880.4|2876.6|2875.4|575
1721307600000|2024-07-18 13:00:00|2880.1|2878.9|2880.6|2879.4|2881.1|2879.9|2875.1|2873.9|1224
1721311200000|2024-07-18 14:00:00|2881.1|2879.9|2876.1|2874.9|2883.6|2882.4|2868.6|2867.4|1649
1721314800000|2024-07-18 15:00:00|2875.9|2874.7|2862.6|2861.4|2877.6|2876.4|2862.4|2861.2|1390
1721318400000|2024-07-18 16:00:00|2863.1|2861.9|2870.1|2868.9|2870.1|2868.9|2861.6|2860.4|839
1721322000000|2024-07-18 17:00:00|2869.9|2868.7|2868.9|2867.7|2873.1|2871.9|2865.6|2864.4|794
1721325600000|2024-07-18 18:00:00|2869.1|2867.9|2861.1|2859.9|2869.1|2867.9|2859.1|2857.9|706
1721329200000|2024-07-18 19:00:00|2860.6|2859.4|2861.6|2860.4|2865.6|2864.4|2855.9|2854.7|971
1721332800000|2024-07-18 20:00:00|2861.9|2860.7|2861.7|2859.7|2863.9|2862.7|2860.9|2859.2|114
1721336400000|2024-07-18 21:00:00|2861.9|2859.9|2862.5|2860.5|2862.6|2860.6|2861.8|2859.8|3
1721340000000|2024-07-18 22:00:00|2862.6|2860.6|2867.4|2865.4|2868.3|2866.3|2861.7|2859.7|0
1721343600000|2024-07-18 23:00:00|2867.5|2865.5|2863.6|2862.4|2868.9|2866.9|2857.4|2856.2|1059
1721347200000|2024-07-19 00:00:00|2863.4|2862.6|2866.4|2865.6|2872.9|2872.1|2847.9|2847.1|9808
1721350800000|2024-07-19 01:00:00|2866.9|2866.1|2853.7|2852.9|2869.4|2868.6|2853.4|2852.6|4263
1721354400000|2024-07-19 02:00:00|2853.9|2853.1|2855.2|2854.4|2859.9|2859.1|2850.4|2849.6|3166
1721358000000|2024-07-19 03:00:00|2855.4|2854.6|2853.4|2852.6|2857.4|2856.6|2845.2|2844.4|3942
1721361600000|2024-07-19 04:00:00|2853.7|2852.9|2860.4|2859.6|2861.2|2860.4|2850.9|2850.1|3099
1721365200000|2024-07-19 05:00:00|2860.2|2859.4|2861.9|2861.1|2865.4|2864.6|2855.4|2854.6|5475
1721368800000|2024-07-19 06:00:00|2861.4|2860.6|2852.1|2850.1|2866.2|2865.1|2851.5|2849.5|3444
1721372400000|2024-07-19 07:00:00|2852|2850|2848.6|2847.4|2854.1|2852.9|2844.3|2842.3|2015
1721376000000|2024-07-19 08:00:00|2849.1|2847.9|2848.1|2846.9|2851.6|2850.4|2842.6|2841.4|1295
1721379600000|2024-07-19 09:00:00|2848.6|2847.4|2847.1|2845.9|2849.6|2848.4|2844.6|2843.4|1061
1721383200000|2024-07-19 10:00:00|2846.6|2845.4|2851.6|2850.4|2853.6|2852.4|2846.6|2845.4|540
1721386800000|2024-07-19 11:00:00|2851.9|2850.7|2858.6|2857.4|2859.6|2858.4|2851.9|2850.7|542
1721390400000|2024-07-19 12:00:00|2858.9|2857.7|2860.1|2858.9|2860.6|2859.4|2856.6|2855.4|369
1721394000000|2024-07-19 13:00:00|2859.9|2858.7|2856.6|2855.4|2860.1|2858.9|2853.6|2852.4|959
1721397600000|2024-07-19 14:00:00|2856.1|2854.9|2847.6|2846.4|2857.1|2855.9|2846.1|2844.9|1179
1721401200000|2024-07-19 15:00:00|2847.9|2846.7|2852.1|2850.9|2852.6|2851.4|2844.1|2842.9|1406
1721404800000|2024-07-19 16:00:00|2851.9|2850.7|2846.6|2845.4|2852.6|2851.4|2846.6|2845.4|528
1721408400000|2024-07-19 17:00:00|2846.1|2844.9|2844.6|2843.4|2846.6|2845.4|2840.1|2838.9|639
1721412000000|2024-07-19 18:00:00|2844.4|2843.2|2844.6|2843.4|2845.4|2844.2|2841.6|2840.4|221
1721415600000|2024-07-19 19:00:00|2844.4|2843.2|2846.1|2844.9|2849.4|2848.2|2843.6|2842.4|548
1721419200000|2024-07-19 20:00:00|2845.9|2844.7|2843.4|2841.4|2847.4|2846.2|2842.1|2840.9|195
1721599200000|2024-07-21 22:00:00|2846.6|2844.6|2851.3|2849.3|2852.1|2850.1|2846.6|2844.6|0
1721602800000|2024-07-21 23:00:00|2851.2|2849.2|2859.1|2857.9|2859.1|2857.9|2849.8|2847.8|1161
1721606400000|2024-07-22 00:00:00|2858.9|2858.1|2832.4|2831.6|2862.2|2861.4|2828.9|2828.1|8314
1721610000000|2024-07-22 01:00:00|2832.9|2832.1|2833|2832.2|2842|2841.2|2826.9|2826.1|5920
1721613600000|2024-07-22 02:00:00|2833.5|2832.7|2835.5|2834.7|2838|2837.2|2831|2830.2|2268
1721617200000|2024-07-22 03:00:00|2835.7|2834.9|2830.5|2829.7|2840.5|2839.7|2829.5|2828.7|2630
1721620800000|2024-07-22 04:00:00|2831|2830.2|2833|2832.2|2833.5|2832.7|2825.5|2824.7|3063
1721624400000|2024-07-22 05:00:00|2832.7|2831.9|2827.5|2826.7|2834|2833.2|2826.7|2825.9|5665
1721628000000|2024-07-22 06:00:00|2828|2827.2|2825.4|2823.4|2828|2827.2|2822|2821.2|3445
1721631600000|2024-07-22 07:00:00|2825.3|2823.3|2831.7|2830.5|2832.7|2831.5|2822.6|2820.6|944
1721635200000|2024-07-22 08:00:00|2831.4|2830.2|2835.9|2834.7|2838.7|2837.5|2830.9|2829.7|1429
1721638800000|2024-07-22 09:00:00|2835.7|2834.5|2832.2|2831|2836.2|2835|2831.7|2830.5|1619
1721642400000|2024-07-22 10:00:00|2831.7|2830.5|2835.7|2834.5|2836.7|2835.5|2830.7|2829.5|1012
1721646000000|2024-07-22 11:00:00|2835.2|2834|2836.7|2835.5|2836.7|2835.5|2832.7|2831.5|379
1721649600000|2024-07-22 12:00:00|2837.2|2836|2839.7|2838.5|2842.2|2841|2836.2|2835|628
1721653200000|2024-07-22 13:00:00|2839.9|2838.7|2841.7|2840.5|2848.2|2847|2839.2|2838|1188
1721656800000|2024-07-22 14:00:00|2841.4|2840.2|2846.2|2845|2847.2|2846|2839.2|2838|1012
1721660400000|2024-07-22 15:00:00|2846.4|2845.2|2841.2|2840|2848.7|2847.5|2840.2|2839|922
1721664000000|2024-07-22 16:00:00|2841.4|2840.2|2841.2|2840|2842.2|2841|2836.9|2835.7|488
1721667600000|2024-07-22 17:00:00|2841.7|2840.5|2843.7|2842.5|2843.9|2842.7|2841.2|2840|426
1721671200000|2024-07-22 18:00:00|2843.9|2842.7|2845.7|2844.5|2847.7|2846.5|2842.7|2841.5|268
1721674800000|2024-07-22 19:00:00|2845.9|2844.7|2849.7|2848.5|2850.7|2849.5|2843.2|2842|792
1721678400000|2024-07-22 20:00:00|2849.4|2848.2|2845.8|2843.8|2849.9|2848.7|2845.8|2843.8|102
1721682000000|2024-07-22 21:00:00|2845.9|2843.9|2845|2843|2846|2844|2844.9|2842.9|1
1721685600000|2024-07-22 22:00:00|2845.9|2843.9|2847.1|2845.1|2848.7|2846.7|2845.7|2843.7|0
1721689200000|2024-07-22 23:00:00|2846.9|2844.9|2844.7|2843.5|2851.2|2850|2843.7|2842.5|1304
1721692800000|2024-07-23 00:00:00|2844.5|2843.7|2839.2|2838.4|2854|2853.2|2838.7|2837.9|7060
1721696400000|2024-07-23 01:00:00|2839|2838.2|2843|2842.2|2850|2849.2|2836.5|2835.7|4097
1721700000000|2024-07-23 02:00:00|2843.5|2842.7|2839|2838.2|2844|2843.2|2838|2837.2|2028
1721703600000|2024-07-23 03:00:00|2839.5|2838.7|2831.5|2830.7|2840|2839.2|2829.5|2828.7|3145
1721707200000|2024-07-23 04:00:00|2832|2831.2|2834|2833.2|2835.5|2834.7|2827|2826.2|3254
1721710800000|2024-07-23 05:00:00|2834.2|2833.4|2834|2833.2|2839.5|2838.7|2833|2832.2|5726
1721714400000|2024-07-23 06:00:00|2834.5|2833.7|2836|2834|2836.3|2834.3|2832|2830|2546
1721718000000|2024-07-23 07:00:00|2836.3|2834.3|2828.2|2827|2836.3|2834.3|2827.2|2826|831
1721721600000|2024-07-23 08:00:00|2828.4|2827.2|2829.2|2828|2829.7|2828.5|2826.7|2825.5|887
1721725200000|2024-07-23 09:00:00|2829.7|2828.5|2831.2|2830|2832.7|2831.5|2828.7|2827.5|481
1721728800000|2024-07-23 10:00:00|2831.7|2830.5|2836.2|2835|2837.2|2836|2831.2|2830|412
1721732400000|2024-07-23 11:00:00|2836.7|2835.5|2837.2|2836|2838.7|2837.5|2835.2|2834|559
1721736000000|2024-07-23 12:00:00|2837.4|2836.2|2830.2|2829|2837.7|2836.5|2829.2|2828|861
1721739600000|2024-07-23 13:00:00|2830.7|2829.5|2827.9|2826.7|2830.7|2829.5|2826.2|2825|1517
1721743200000|2024-07-23 14:00:00|2828.2|2827|2825.7|2824.5|2833.2|2832|2824.2|2823|2068
1721746800000|2024-07-23 15:00:00|2826.2|2825|2830.2|2829|2831.7|2830.5|2825.7|2824.5|1221
1721750400000|2024-07-23 16:00:00|2830.7|2829.5|2829.2|2828|2833.2|2832|2828.2|2827|696
1721754000000|2024-07-23 17:00:00|2828.7|2827.5|2828.7|2827.5|2830.2|2829|2825.7|2824.5|479
1721757600000|2024-07-23 18:00:00|2828.2|2827|2829.2|2828|2830.7|2829.5|2827.7|2826.5|356
1721761200000|2024-07-23 19:00:00|2828.9|2827.7|2825.2|2824|2830.7|2829.5|2823.4|2822.2|875
1721764800000|2024-07-23 20:00:00|2825.4|2824.2|2821.9|2819.9|2827.7|2826.5|2821.9|2819.9|169
1721768400000|2024-07-23 21:00:00|2822.1|2820.1|2817.4|2815.4|2822.1|2820.1|2817.4|2815.4|3
1721772000000|2024-07-23 22:00:00|2814.2|2812.2|2818.7|2816.7|2821.4|2819.4|2812.2|2810.2|0
1721775600000|2024-07-23 23:00:00|2818.3|2816.3|2818.2|2817|2820.2|2819|2814.1|2812.1|890
1721779200000|2024-07-24 00:00:00|2818|2817.2|2821.5|2820.7|2827|2826.2|2817.5|2816.7|3520
1721782800000|2024-07-24 01:00:00|2828|2827.2|2823.2|2822.4|2829.7|2828.9|2820.5|2819.7|3953
1721786400000|2024-07-24 02:00:00|2823|2822.2|2819.5|2818.7|2825|2824.2|2819|2818.2|2029
1721790000000|2024-07-24 03:00:00|2819.7|2818.9|2812.5|2811.7|2820.7|2819.9|2811|2810.2|3449
1721793600000|2024-07-24 04:00:00|2812|2811.2|2801|2800.2|2812.5|2811.7|2797.5|2796.7|7372
1721797200000|2024-07-24 05:00:00|2800.5|2799.7|2793|2792.2|2805.5|2804.7|2792|2791.2|8557
1721800800000|2024-07-24 06:00:00|2792.5|2791.7|2788.6|2786.6|2795.8|2794.7|2787.8|2785.8|3949
1721804400000|2024-07-24 07:00:00|2788.5|2786.5|2787.2|2786|2792.7|2791.5|2786|2784|976
1721808000000|2024-07-24 08:00:00|2786.9|2785.7|2788.4|2787.2|2788.7|2787.5|2782.2|2781|1316
1721811600000|2024-07-24 09:00:00|2788.7|2787.5|2786.4|2785.2|2789.7|2788.5|2776.7|2775.5|3457
1721815200000|2024-07-24 10:00:00|2786.7|2785.5|2783.7|2782.5|2789.7|2788.5|2783.2|2782|584
1721818800000|2024-07-24 11:00:00|2784.2|2783|2780.2|2779|2784.2|2783|2777.9|2776.7|1110
1721822400000|2024-07-24 12:00:00|2779.9|2778.7|2773.2|2772|2780.7|2779.5|2772.7|2771.5|1405
1721826000000|2024-07-24 13:00:00|2772.9|2771.7|2763.7|2762.5|2775.7|2774.5|2762.7|2761.5|2731
1721829600000|2024-07-24 14:00:00|2763.2|2762|2758.2|2757|2763.7|2762.5|2752.9|2751.7|3193
1721833200000|2024-07-24 15:00:00|2757.7|2756.5|2752.2|2751|2759.4|2758.2|2750.7|2749.5|1996
1721836800000|2024-07-24 16:00:00|2752.7|2751.5|2753.2|2752|2756.2|2755|2750.2|2749|1115
1721840400000|2024-07-24 17:00:00|2752.7|2751.5|2753.7|2752.5|2758.7|2757.5|2750.9|2749.7|934
1721844000000|2024-07-24 18:00:00|2753.9|2752.7|2746.2|2745|2754.2|2753|2745.2|2744|976
1721847600000|2024-07-24 19:00:00|2746.7|2745.5|2745.7|2744.5|2751.7|2750.5|2743.7|2742.5|1540
1721851200000|2024-07-24 20:00:00|2745.2|2744|2748.1|2746.1|2748.9|2746.9|2743.7|2742.5|192
1721854800000|2024-07-24 21:00:00|2748.2|2746.2|2747.9|2745.9|2748.5|2746.5|2747.5|2745.5|1
1721858400000|2024-07-24 22:00:00|2748|2746|2751.9|2749.9|2755.2|2753.2|2747.1|2745.1|0
1721862000000|2024-07-24 23:00:00|2752|2750|2745.4|2744.2|2755.4|2753.4|2740.7|2739.5|2163
1721865600000|2024-07-25 00:00:00|2745.2|2744.4|2729.5|2728.7|2745.2|2744.4|2726|2725.2|15724
1721869200000|2024-07-25 01:00:00|2729|2728.2|2723|2722.2|2732|2731.2|2716|2715.2|8235
1721872800000|2024-07-25 02:00:00|2722.5|2721.7|2723|2722.2|2737.5|2736.7|2719.5|2718.7|5197
1721876400000|2024-07-25 03:00:00|2722.5|2721.7|2721.2|2720.4|2728|2727.2|2715.5|2714.7|6125
1721880000000|2024-07-25 04:00:00|2721|2720.2|2717.5|2716.7|2731.5|2730.7|2717|2716.2|6129
1721883600000|2024-07-25 05:00:00|2717|2716.2|2709.5|2708.7|2720.5|2719.7|2706|2705.2|11227
1721887200000|2024-07-25 06:00:00|2708.5|2707.7|2710.3|2708.3|2712|2710|2700.5|2699.7|4890
1721890800000|2024-07-25 07:00:00|2710.2|2708.2|2689.4|2688.2|2712|2710|2688.2|2687|3466
1721894400000|2024-07-25 08:00:00|2689.7|2688.5|2699.7|2698.5|2702.2|2701|2677.2|2676|5565
1721898000000|2024-07-25 09:00:00|2700.2|2699|2680.7|2679.5|2701.7|2700.5|2679.2|2678|4584
1721901600000|2024-07-25 10:00:00|2680.9|2679.7|2679.2|2678|2682.7|2681.5|2674.7|2673.5|1966
1721905200000|2024-07-25 11:00:00|2679.4|2678.2|2682.7|2681.5|2687.2|2686|2679.2|2678|2365
1721908800000|2024-07-25 12:00:00|2682.4|2681.2|2700.9|2699.7|2701.4|2700.2|2678.2|2677|2916
1721912400000|2024-07-25 13:00:00|2700.7|2699.5|2692.7|2691.5|2704.2|2703|2690.4|2689.2|5938
1721916000000|2024-07-25 14:00:00|2693.2|2692|2705.2|2704|2705.7|2704.5|2677.2|2676|4663
1721919600000|2024-07-25 15:00:00|2705.4|2704.2|2712.2|2711|2712.7|2711.5|2702.7|2701.5|1932
1721923200000|2024-07-25 16:00:00|2712.7|2711.5|2722.9|2721.7|2725.2|2724|2709.7|2708.5|1274
1721926800000|2024-07-25 17:00:00|2723.2|2722|2721.2|2720|2725.7|2724.5|2717.7|2716.5|909
1721930400000|2024-07-25 18:00:00|2720.7|2719.5|2709.7|2708.5|2721.7|2720.5|2709.7|2708.5|1357
1721934000000|2024-07-25 19:00:00|2709.4|2708.2|2703.2|2702|2721.2|2720|2700.4|2699.2|2269
1721937600000|2024-07-25 20:00:00|2702.9|2701.7|2701.6|2699.6|2703.2|2702|2696.7|2695.5|327
1721941200000|2024-07-25 21:00:00|2701.5|2699.5|2701.4|2699.4|2701.7|2699.7|2700.8|2698.8|2
1721944800000|2024-07-25 22:00:00|2702.1|2700.1|2705.4|2703.4|2709.2|2707.2|2702.1|2700.1|0
1721948400000|2024-07-25 23:00:00|2705.5|2703.5|2711.9|2710.7|2712.4|2711.2|2703.7|2702.2|1539
1721952000000|2024-07-26 00:00:00|2711.7|2710.9|2719|2718.2|2719.5|2718.7|2695.5|2694.7|12923
1721955600000|2024-07-26 01:00:00|2719.7|2718.9|2715.5|2714.7|2728.2|2727.4|2710|2709.2|7258
1721959200000|2024-07-26 02:00:00|2715|2714.2|2725|2724.2|2728|2727.2|2715|2714.2|3658
1721962800000|2024-07-26 03:00:00|2724.7|2723.9|2724.5|2723.7|2729|2728.2|2721|2720.2|3988
1721966400000|2024-07-26 04:00:00|2724.7|2723.9|2717|2716.2|2725|2724.2|2716.5|2715.7|3752
1721970000000|2024-07-26 05:00:00|2716.5|2715.7|2703|2702.2|2719.5|2718.7|2699.5|2698.7|10123
1721973600000|2024-07-26 06:00:00|2701.5|2700.7|2701.9|2699.9|2705.5|2704.7|2697|2696.2|6101
1721977200000|2024-07-26 07:00:00|2701.8|2699.8|2713.7|2712.5|2714.4|2713.2|2701.4|2699.4|1045
1721980800000|2024-07-26 08:00:00|2713.4|2712.2|2725.2|2724|2726.7|2725.5|2713.2|2712|1854
1721984400000|2024-07-26 09:00:00|2725.7|2724.5|2723.7|2722.5|2726.2|2725|2719.7|2718.5|1174
1721988000000|2024-07-26 10:00:00|2723.2|2722|2729.2|2728|2730.4|2729.2|2722.2|2721|961
1721991600000|2024-07-26 11:00:00|2728.9|2727.7|2734.2|2733|2734.7|2733.5|2726.7|2725.5|812
1721995200000|2024-07-26 12:00:00|2733.7|2732.5|2728.2|2727|2734.7|2733.5|2725.2|2724|1013
1721998800000|2024-07-26 13:00:00|2727.9|2726.7|2727.7|2726.5|2729.2|2728|2721.2|2720|1751
1722002400000|2024-07-26 14:00:00|2727.9|2726.7|2727.7|2726.5|2731.2|2730|2719.9|2718.7|2543
1722006000000|2024-07-26 15:00:00|2727.2|2726|2736.2|2735|2736.2|2735|2725.9|2724.7|1894
1722009600000|2024-07-26 16:00:00|2736.4|2735.2|2742.2|2741|2742.4|2741.2|2734.7|2733.5|1323
1722013200000|2024-07-26 17:00:00|2742.7|2741.5|2731.4|2730.2|2743.7|2742.5|2730.2|2729|841
1722016800000|2024-07-26 18:00:00|2731.7|2730.5|2732.7|2731.5|2737.2|2736|2731.2|2730|599
1722020400000|2024-07-26 19:00:00|2732.9|2731.7|2737.2|2736|2737.2|2736|2730.2|2729|880
1722024000000|2024-07-26 20:00:00|2736.9|2735.7|2733.3|2731.3|2736.9|2735.7|2732.6|2730.6|137
1722204000000|2024-07-28 22:00:00|2740.8|2738.8|2745.3|2743.3|2745.8|2743.8|2740.2|2738.2|0
1722207600000|2024-07-28 23:00:00|2745.1|2743.1|2739.2|2738|2748.1|2746.1|2736.2|2735|1336
1722211200000|2024-07-29 00:00:00|2739|2738.2|2762.5|2761.7|2766.5|2765.7|2726.5|2725.7|13366
1722214800000|2024-07-29 01:00:00|2763|2762.2|2757.5|2756.7|2770|2769.2|2751.7|2750.9|6154
1722218400000|2024-07-29 02:00:00|2757.7|2756.9|2751.2|2750.4|2759.5|2758.7|2747|2746.2|2490
1722222000000|2024-07-29 03:00:00|2751|2750.2|2756|2755.2|2761.5|2760.7|2749.5|2748.7|2892
1722225600000|2024-07-29 04:00:00|2756.2|2755.4|2760.5|2759.7|2763.5|2762.7|2756|2755.2|3507
1722229200000|2024-07-29 05:00:00|2759.7|2758.9|2759|2758.2|2767|2766.2|2755|2754.2|7937
1722232800000|2024-07-29 06:00:00|2758.8|2758|2755.2|2753.2|2762.8|2762|2752.3|2750.3|6023
1722236400000|2024-07-29 07:00:00|2755.4|2753.4|2752.5|2751.3|2755.5|2754.3|2749.6|2747.6|1016
1722240000000|2024-07-29 08:00:00|2752.2|2751|2756.5|2755.3|2759|2757.8|2751.5|2750.3|1012
1722243600000|2024-07-29 09:00:00|2756.2|2755|2758.5|2757.3|2758.5|2757.3|2754|2752.8|675
1722247200000|2024-07-29 10:00:00|2758.7|2757.5|2756|2754.8|2761|2759.8|2756|2754.8|474
1722250800000|2024-07-29 11:00:00|2755.5|2754.3|2756|2754.8|2759.5|2758.3|2755|2753.8|540
1722254400000|2024-07-29 12:00:00|2756.5|2755.3|2756|2754.8|2760.5|2759.3|2753.5|2752.3|673
1722258000000|2024-07-29 13:00:00|2755.5|2754.3|2750|2748.8|2756.5|2755.3|2745.5|2744.3|2868
1722261600000|2024-07-29 14:00:00|2749.7|2748.5|2744.5|2743.3|2752|2750.8|2744|2742.8|1699
1722265200000|2024-07-29 15:00:00|2744.2|2743|2748.2|2747|2748.5|2747.3|2737|2735.8|2092
1722268800000|2024-07-29 16:00:00|2748.5|2747.3|2751|2749.8|2752.7|2751.5|2748.2|2747|678
1722272400000|2024-07-29 17:00:00|2751.5|2750.3|2748.7|2747.5|2753.5|2752.3|2746.5|2745.3|455
1722276000000|2024-07-29 18:00:00|2749|2747.8|2748.2|2747|2750.5|2749.3|2746|2744.8|179
1722279600000|2024-07-29 19:00:00|2748|2746.8|2749.5|2748.3|2753.5|2752.3|2747.5|2746.3|1163
1722283200000|2024-07-29 20:00:00|2749|2747.8|2747.6|2745.6|2751|2749.8|2746.9|2744.9|159
1722286800000|2024-07-29 21:00:00|2747.5|2745.5|2747.5|2745.5|2747.9|2745.9|2747.3|2745.3|14
1722290400000|2024-07-29 22:00:00|2747.9|2745.9|2747.6|2745.6|2748.5|2746.5|2745.2|2743.2|0
1722294000000|2024-07-29 23:00:00|2747.8|2745.8|2748.5|2747.3|2752.7|2751.5|2743.9|2741.9|1012
1722297600000|2024-07-30 00:00:00|2748.3|2747.5|2752.8|2752|2755.8|2755|2741.3|2740.5|10543
1722301200000|2024-07-30 01:00:00|2753.3|2752.5|2737|2736.2|2753.8|2753|2735.3|2734.5|4401
1722304800000|2024-07-30 02:00:00|2737.3|2736.5|2739.8|2739|2739.8|2739|2733.3|2732.5|3174
1722308400000|2024-07-30 03:00:00|2739.5|2738.7|2742.3|2741.5|2743.8|2743|2738.8|2738|3033
1722312000000|2024-07-30 04:00:00|2742.8|2742|2751|2750.2|2751.3|2750.5|2739.3|2738.5|4125
1722315600000|2024-07-30 05:00:00|2751.3|2750.5|2754.8|2754|2759.3|2758.5|2749.3|2748.5|8896
1722319200000|2024-07-30 06:00:00|2753.5|2752.7|2759.1|2757.1|2759.3|2757.3|2748.8|2748|5824
1722322800000|2024-07-30 07:00:00|2759.3|2757.3|2764.5|2763.3|2767.5|2766.3|2757.4|2755.4|1446
1722326400000|2024-07-30 08:00:00|2765|2763.8|2762|2760.8|2765.5|2764.3|2758.7|2757.5|914
1722330000000|2024-07-30 09:00:00|2762.5|2761.3|2761|2759.8|2765|2763.8|2759.5|2758.3|613
1722333600000|2024-07-30 10:00:00|2761.5|2760.3|2761|2759.8|2764.5|2763.3|2760.7|2759.5|632
1722337200000|2024-07-30 11:00:00|2761.2|2760|2758.7|2757.5|2763|2761.8|2758|2756.8|935
1722340800000|2024-07-30 12:00:00|2758.5|2757.3|2764|2762.8|2764.5|2763.3|2757.5|2756.3|1181
1722344400000|2024-07-30 13:00:00|2764.2|2763|2764|2762.8|2767|2765.8|2761|2759.8|1498
1722348000000|2024-07-30 14:00:00|2763.7|2762.5|2758.7|2757.5|2766.5|2765.3|2757.5|2756.3|1125
1722351600000|2024-07-30 15:00:00|2758.5|2757.3|2740.2|2739|2759|2757.8|2739|2737.8|2039
1722355200000|2024-07-30 16:00:00|2740|2738.8|2729.5|2728.3|2742.5|2741.3|2729.2|2728|857
1722358800000|2024-07-30 17:00:00|2729.7|2728.5|2735.5|2734.3|2737|2735.8|2728|2726.8|899
1722362400000|2024-07-30 18:00:00|2735.7|2734.5|2736.5|2735.3|2741|2739.8|2734.5|2733.3|244
1722366000000|2024-07-30 19:00:00|2736|2734.8|2740|2738.8|2742.5|2741.3|2733.7|2732.5|713
1722369600000|2024-07-30 20:00:00|2739.5|2738.3|2736.1|2734.1|2741|2739.8|2729.5|2728.3|450
1722373200000|2024-07-30 21:00:00|2736.3|2734.3|2736.5|2734.5|2737.8|2735.8|2735.6|2733.6|5
1722376800000|2024-07-30 22:00:00|2735.9|2733.9|2741.4|2739.4|2742|2740|2735.6|2733.6|0
1722380400000|2024-07-30 23:00:00|2741.5|2739.5|2730.7|2729.5|2742.6|2740.6|2729|2727.8|1110
1722384000000|2024-07-31 00:00:00|2730.5|2729.3|2742.8|2742|2745.3|2744.5|2720.8|2720|9017
1722387600000|2024-07-31 01:00:00|2743.3|2742.5|2745.8|2745|2750.8|2750|2740.3|2739.5|3647
1722391200000|2024-07-31 02:00:00|2746.3|2745.5|2753.8|2753|2756.5|2755.7|2742.5|2741.7|2990
1722394800000|2024-07-31 03:00:00|2754.8|2754|2764|2763.2|2765|2764.2|2742|2741.2|3940
1722398400000|2024-07-31 04:00:00|2764.5|2763.7|2769|2768.2|2775.3|2774.5|2752.8|2752|8114
1722402000000|2024-07-31 05:00:00|2769.3|2768.5|2800.3|2799.5|2803.3|2802.5|2765.3|2764.5|22875
1722405600000|2024-07-31 06:00:00|2798.8|2798|2799.5|2797.5|2806.3|2805.5|2795.8|2795|9438
1722409200000|2024-07-31 07:00:00|2799.7|2797.7|2759.2|2758|2799.8|2797.8|2755.2|2754|4023
1722412800000|2024-07-31 08:00:00|2759.5|2758.3|2765.5|2764.3|2770|2768.8|2754|2752.8|2993
1722416400000|2024-07-31 09:00:00|2765.2|2764|2760.5|2759.3|2767.5|2766.3|2760|2758.8|721
1722420000000|2024-07-31 10:00:00|2760|2758.8|2760.5|2759.3|2762|2760.8|2757.5|2756.3|538
1722423600000|2024-07-31 11:00:00|2760.2|2759|2761|2759.8|2764|2762.8|2756.5|2755.3|1292
1722427200000|2024-07-31 12:00:00|2761.5|2760.3|2772|2770.8|2774.5|2773.3|2759.5|2758.3|1298
1722430800000|2024-07-31 13:00:00|2772.5|2771.3|2748.5|2747.3|2773|2771.8|2746.5|2745.3|2744
1722434400000|2024-07-31 14:00:00|2748|2746.8|2768|2766.8|2772.2|2771|2743.5|2742.3|3099
1722438000000|2024-07-31 15:00:00|2768.5|2767.3|2759|2757.8|2770.5|2769.3|2756.5|2755.3|2886
1722441600000|2024-07-31 16:00:00|2758.5|2757.3|2761.5|2760.3|2765.5|2764.3|2758.5|2757.3|1209
1722445200000|2024-07-31 17:00:00|2761|2759.8|2762.2|2761|2766|2764.8|2759.5|2758.3|1037
1722448800000|2024-07-31 18:00:00|2760.5|2759.3|2776|2774.8|2777.5|2776.3|2760.2|2759|1198
1722452400000|2024-07-31 19:00:00|2776.5|2775.3|2759|2757.8|2777|2775.8|2752.5|2751.3|2266
1722456000000|2024-07-31 20:00:00|2759.2|2758|2763.3|2761.3|2764.7|2763.5|2758.7|2757.5|198
1722459600000|2024-07-31 21:00:00|2763.2|2761.2|2764|2762|2764.2|2762.2|2762.8|2760.8|3
1722463200000|2024-07-31 22:00:00|2764.7|2762.7|2770.5|2768.5|2770.5|2768.5|2763.6|2761.6|0
1722466800000|2024-07-31 23:00:00|2770.7|2768.7|2763|2761.8|2771.7|2769.7|2755.2|2754|1460
1722470400000|2024-08-01 00:00:00|2762.8|2762|2720.3|2719.5|2765|2764.2|2718.5|2717.7|21970
1722474000000|2024-08-01 01:00:00|2720.8|2720|2695.5|2694.7|2721.8|2721|2685.3|2684.5|15101
1722477600000|2024-08-01 02:00:00|2695.8|2695|2706.8|2706|2710.3|2709.5|2688.8|2688|7998
1722481200000|2024-08-01 03:00:00|2706.3|2705.5|2701.3|2700.5|2707.3|2706.5|2689.8|2689|8959
1722484800000|2024-08-01 04:00:00|2701.8|2701|2696.3|2695.5|2703.8|2703|2690.8|2690|8693
1722488400000|2024-08-01 05:00:00|2696.8|2696|2705.3|2704.5|2710.8|2710|2696.8|2696|12496
1722492000000|2024-08-01 06:00:00|2704.8|2704|2699.1|2697.1|2705.3|2704.5|2692.3|2691.5|5883
1722495600000|2024-08-01 07:00:00|2698.9|2696.9|2673|2671.8|2699.6|2697.6|2672.7|2671.5|1795
1722499200000|2024-08-01 08:00:00|2672.5|2671.3|2669.5|2668.3|2675|2673.8|2658.5|2657.3|3675
1722502800000|2024-08-01 09:00:00|2670|2668.8|2675|2673.8|2676.2|2675|2667.5|2666.3|877
1722506400000|2024-08-01 10:00:00|2675.2|2674|2677.2|2676|2681.5|2680.3|2675|2673.8|845
1722510000000|2024-08-01 11:00:00|2676.5|2675.3|2684|2682.8|2687.2|2686|2676.5|2675.3|1005
1722513600000|2024-08-01 12:00:00|2684.2|2683|2691|2689.8|2691|2689.8|2684.2|2683|2168
1722517200000|2024-08-01 13:00:00|2690.7|2689.5|2679.5|2678.3|2692|2690.8|2675.5|2674.3|2520
1722520800000|2024-08-01 14:00:00|2678|2676.8|2652.5|2651.3|2678.2|2677|2647.5|2646.3|4094
1722524400000|2024-08-01 15:00:00|2652|2650.8|2647|2645.8|2655|2653.8|2644.5|2643.3|2879
1722528000000|2024-08-01 16:00:00|2647.2|2646|2632.5|2631.3|2650|2648.8|2631.7|2630.5|1970
1722531600000|2024-08-01 17:00:00|2633|2631.8|2623.5|2622.3|2633|2631.8|2605.5|2604.3|2466
1722535200000|2024-08-01 18:00:00|2623.2|2622|2613|2611.8|2625.5|2624.3|2610.5|2609.3|1367
1722538800000|2024-08-01 19:00:00|2612.7|2611.5|2630|2628.8|2632.2|2631|2612.5|2611.3|2505
1722542400000|2024-08-01 20:00:00|2629.7|2628.5|2621.8|2619.8|2630|2628.8|2615.7|2614.5|523
1722546000000|2024-08-01 21:00:00|2621.5|2619.5|2620.4|2618.4|2621.8|2619.8|2618.3|2616.3|3
1722549600000|2024-08-01 22:00:00|2622.1|2620.1|2617.1|2615.1|2624.5|2622.5|2614.2|2612.2|0
1722553200000|2024-08-01 23:00:00|2617|2615|2610.8|2609.6|2625.6|2624.4|2606.6|2605.4|3086
1722556800000|2024-08-02 00:00:00|2610.6|2609.8|2556.6|2555.8|2613.4|2612.6|2552.6|2551.8|20375
1722560400000|2024-08-02 01:00:00|2556.4|2555.6|2590.6|2589.8|2599.4|2598.6|2550.6|2549.8|12123
1722564000000|2024-08-02 02:00:00|2590.9|2590.1|2580.4|2579.6|2594.4|2593.6|2566.9|2566.1|7153
1722567600000|2024-08-02 03:00:00|2580.6|2579.8|2576.9|2576.1|2584.9|2584.1|2569.4|2568.6|5870
1722571200000|2024-08-02 04:00:00|2577.9|2577.1|2567.4|2566.6|2580.4|2579.6|2560.9|2560.1|8016
1722574800000|2024-08-02 05:00:00|2568.4|2567.6|2535.4|2534.6|2568.6|2567.8|2535.4|2534.6|17564
1722578400000|2024-08-02 06:00:00|2537.4|2536.6|2530.4|2528.4|2544|2542.1|2520.1|2518.1|8854
1722582000000|2024-08-02 07:00:00|2530.2|2528.2|2519.6|2518.4|2532.9|2531.4|2516.1|2514.9|3403
1722585600000|2024-08-02 08:00:00|2519.8|2518.6|2523.1|2521.9|2528.3|2527.1|2515.6|2514.4|5210
1722589200000|2024-08-02 09:00:00|2522.6|2521.4|2518.6|2517.4|2523.1|2521.9|2516.6|2515.4|2833
1722592800000|2024-08-02 10:00:00|2518.8|2517.6|2517.6|2516.4|2522.1|2520.9|2504.1|2502.9|3892
1722596400000|2024-08-02 11:00:00|2517.3|2516.1|2520.1|2518.9|2522.3|2521.1|2515.1|2513.9|2133
1722600000000|2024-08-02 12:00:00|2519.8|2518.6|2491.1|2489.9|2522.6|2521.4|2469.1|2467.9|3530
1722603600000|2024-08-02 13:00:00|2491.3|2490.1|2489.8|2488.6|2505.1|2503.9|2486.8|2485.6|3341
1722607200000|2024-08-02 14:00:00|2489.3|2488.1|2438.6|2437.4|2493.6|2492.4|2436.1|2434.9|5356
1722610800000|2024-08-02 15:00:00|2439.1|2437.9|2466.3|2465.1|2469.1|2467.9|2433.8|2432.6|3944
1722614400000|2024-08-02 16:00:00|2466.6|2465.4|2452.8|2451.6|2472.6|2471.4|2449.8|2448.6|2434
1722618000000|2024-08-02 17:00:00|2452.6|2451.4|2449.1|2447.9|2463.1|2461.9|2448.1|2446.9|1300
1722621600000|2024-08-02 18:00:00|2448.8|2447.6|2455.8|2454.6|2459.1|2457.9|2445.1|2443.9|1580
1722625200000|2024-08-02 19:00:00|2456.1|2454.9|2463.3|2462.1|2465.3|2464.1|2451.8|2450.6|2121
1722628800000|2024-08-02 20:00:00|2462.8|2461.6|2454.7|2452.7|2462.8|2461.6|2453.3|2451.4|182
1722808800000|2024-08-04 22:00:00|2436.7|2434.7|2442.1|2440.1|2449.1|2447.1|2435.4|2433.4|0
1722812400000|2024-08-04 23:00:00|2442|2440|2401.8|2400.6|2445.6|2443.6|2401.3|2400.1|2294
1722816000000|2024-08-05 00:00:00|2402.1|2400.9|2368.9|2368.1|2402.1|2401.1|2339.6|2338.8|23935
1722819600000|2024-08-05 01:00:00|2368.4|2367.6|2370.4|2369.6|2380.9|2380.1|2346.9|2346.1|17039
1722823200000|2024-08-05 02:00:00|2371.1|2370.3|2384.4|2383.6|2397.4|2396.6|2366.4|2365.6|10740
1722826800000|2024-08-05 03:00:00|2384.6|2383.8|2353.4|2352.6|2389.4|2388.6|2353.4|2352.6|10925
1722830400000|2024-08-05 04:00:00|2353.9|2353.1|2289.1|2288.3|2354.4|2353.6|2289.1|2288.3|17052
1722834000000|2024-08-05 05:00:00|2289.6|2288.8|2149.9|2149.1|2291.9|2291.1|2136.9|2136.1|31041
1722837600000|2024-08-05 06:00:00|2145.6|2144.8|2184.1|2182.1|2210.2|2208.2|2138.4|2137.6|8449
1722841200000|2024-08-05 07:00:00|2184|2182|2284.6|2283.4|2304.8|2303.6|2182.4|2180.4|8421
1722844800000|2024-08-05 08:00:00|2284.8|2283.6|2297.3|2296.1|2337.6|2336.4|2269.8|2268.6|9285
1722848400000|2024-08-05 09:00:00|2296.8|2295.6|2279.8|2278.6|2316.3|2315.1|2257.6|2256.4|7063
1722852000000|2024-08-05 10:00:00|2279.6|2278.4|2283.1|2281.9|2307.8|2306.6|2270.6|2269.4|2335
1722855600000|2024-08-05 11:00:00|2283.3|2282.1|2253.3|2252.1|2302.1|2300.9|2233.8|2232.6|2250
1722859200000|2024-08-05 12:00:00|2251.3|2250.1|2221.1|2219.9|2266.1|2264.9|2201.8|2200.6|2616
1722862800000|2024-08-05 13:00:00|2221.1|2219.9|2286.8|2285.6|2299.8|2298.6|2217.8|2216.6|4812
1722866400000|2024-08-05 14:00:00|2285.6|2284.4|2314.6|2313.4|2328.8|2327.6|2283.8|2282.6|4729
1722870000000|2024-08-05 15:00:00|2315.1|2313.9|2367.8|2366.6|2371.8|2370.6|2307.3|2306.1|4915
1722873600000|2024-08-05 16:00:00|2368.3|2367.1|2356.8|2355.6|2414.1|2412.9|2354.6|2353.4|2060
1722877200000|2024-08-05 17:00:00|2355.8|2354.6|2376.6|2375.4|2376.6|2375.4|2355.6|2354.4|866
1722880800000|2024-08-05 18:00:00|2375.6|2374.4|2368.3|2367.1|2380.8|2379.6|2366.1|2364.9|1904
1722884400000|2024-08-05 19:00:00|2368.6|2367.4|2352.8|2351.6|2371.6|2370.4|2337.3|2336.1|2422
1722888000000|2024-08-05 20:00:00|2368.3|2367.1|2373.4|2371.4|2375.3|2374.1|2364.1|2362.9|132
1722891600000|2024-08-05 21:00:00|2373.1|2371.1|2373.9|2371.9|2373.9|2371.9|2372.6|2370.6|1
1722895200000|2024-08-05 22:00:00|2374|2372|2387|2385|2387.2|2385.2|2370.5|2368.5|0
1722898800000|2024-08-05 23:00:00|2386.9|2384.9|2424.8|2423.6|2438.6|2437.4|2379.1|2377.1|2477
1722902400000|2024-08-06 00:00:00|2424.6|2423.8|2464.6|2463.8|2464.6|2463.8|2387.6|2386.8|27781
1722906000000|2024-08-06 01:00:00|2465.1|2464.3|2432.9|2432.1|2468.6|2467.8|2381.9|2381.1|22975
1722909600000|2024-08-06 02:00:00|2433.1|2432.3|2422.1|2421.3|2440.4|2439.6|2411.4|2410.6|9822
1722913200000|2024-08-06 03:00:00|2421.9|2421.1|2449.4|2448.6|2468.1|2467.3|2408.1|2407.3|10953
1722916800000|2024-08-06 04:00:00|2449.9|2449.1|2390.6|2389.8|2457.9|2457.1|2385.9|2385.1|19162
1722920400000|2024-08-06 05:00:00|2390.9|2390.1|2412.6|2411.8|2429.9|2429.1|2366.6|2365.8|31114
1722924000000|2024-08-06 06:00:00|2411.9|2411.1|2388.1|2386.1|2426.9|2426.1|2386.6|2384.6|10865
1722927600000|2024-08-06 07:00:00|2387.9|2385.9|2343.3|2342.1|2402.4|2401.1|2341.8|2340.6|5532
1722931200000|2024-08-06 08:00:00|2342.8|2341.6|2341.8|2340.6|2376.6|2375.4|2309.8|2308.6|6393
1722934800000|2024-08-06 09:00:00|2341.6|2340.4|2336.1|2334.9|2348.6|2347.4|2324.6|2323.4|2127
1722938400000|2024-08-06 10:00:00|2335.8|2334.6|2343.8|2342.6|2354.6|2353.4|2318.1|2316.9|1993
1722942000000|2024-08-06 11:00:00|2344.8|2343.6|2355.6|2354.4|2363.3|2362.1|2332.6|2331.4|2080
1722945600000|2024-08-06 12:00:00|2356.3|2355.1|2342.3|2341.1|2369.3|2368.1|2337.1|2335.9|2683
1722949200000|2024-08-06 13:00:00|2341.6|2340.4|2343.6|2342.4|2348.3|2347.1|2316.8|2315.6|5127
1722952800000|2024-08-06 14:00:00|2344.1|2342.9|2359.3|2358.1|2374.3|2373.1|2338.8|2337.6|4271
1722956400000|2024-08-06 15:00:00|2359.8|2358.6|2368.8|2367.6|2370.8|2369.6|2346.8|2345.6|3393
1722960000000|2024-08-06 16:00:00|2369.3|2368.1|2384.3|2383.1|2387.3|2386.1|2360.8|2359.6|2311
1722963600000|2024-08-06 17:00:00|2384.6|2383.4|2383.3|2382.1|2385.1|2383.9|2372.8|2371.6|1163
1722967200000|2024-08-06 18:00:00|2383.1|2381.9|2383.3|2382.1|2394.3|2393.1|2377.6|2376.4|1050
1722970800000|2024-08-06 19:00:00|2383.1|2381.9|2370.3|2369.1|2383.1|2381.9|2362.8|2361.6|2586
1722974400000|2024-08-06 20:00:00|2370.8|2369.6|2363.9|2361.9|2373.8|2372.6|2349.8|2348.6|1014
1722978000000|2024-08-06 21:00:00|2363.8|2361.8|2361.3|2359.3|2364.9|2362.9|2360.5|2358.5|1
1722981600000|2024-08-06 22:00:00|2361.9|2359.9|2369.2|2367.2|2374.1|2372.1|2359.5|2357.5|0
1722985200000|2024-08-06 23:00:00|2370.4|2368.4|2376.3|2375.1|2385.3|2384.1|2352.8|2351.6|2461
1722988800000|2024-08-07 00:00:00|2376.1|2375.3|2443.6|2442.8|2470.4|2469.6|2369.1|2368.3|25264
1722992400000|2024-08-07 01:00:00|2443.1|2442.3|2529.4|2528.6|2541.6|2540.8|2429.1|2428.3|20297
1722996000000|2024-08-07 02:00:00|2528.6|2527.8|2510.6|2509.8|2531.1|2530.3|2499.4|2498.6|7956
1722999600000|2024-08-07 03:00:00|2510.4|2509.6|2512.9|2512.1|2535.1|2534.3|2505.1|2504.3|7769
1723003200000|2024-08-07 04:00:00|2515.9|2515.1|2538.9|2538.1|2543.4|2542.6|2514.6|2513.8|7594
1723006800000|2024-08-07 05:00:00|2539.4|2538.6|2501.9|2501.1|2541.9|2541.1|2479.9|2479.1|19686
1723010400000|2024-08-07 06:00:00|2507.6|2506.8|2475.2|2473.2|2510.1|2509.3|2469.1|2467.1|8493
1723014000000|2024-08-07 07:00:00|2475.1|2473.1|2456.3|2455.1|2479.6|2477.6|2444.8|2443.6|4137
1723017600000|2024-08-07 08:00:00|2456.8|2455.6|2495.8|2494.6|2496.1|2494.9|2456.1|2454.9|2397
1723021200000|2024-08-07 09:00:00|2496.1|2494.9|2501.1|2499.9|2510.6|2509.4|2491.1|2489.9|2389
1723024800000|2024-08-07 10:00:00|2500.8|2499.6|2502.1|2500.9|2506.1|2504.9|2495.1|2493.9|1330
1723028400000|2024-08-07 11:00:00|2501.8|2500.6|2490.8|2489.6|2508.6|2507.4|2490.1|2488.9|1500
1723032000000|2024-08-07 12:00:00|2491.3|2490.1|2495.3|2494.1|2499.1|2497.9|2483.6|2482.4|1989
1723035600000|2024-08-07 13:00:00|2495.1|2493.9|2492.1|2490.9|2502.6|2501.4|2486.6|2485.4|3326
1723039200000|2024-08-07 14:00:00|2492.3|2491.1|2507.8|2506.6|2511.3|2510.1|2486.6|2485.4|5244
1723042800000|2024-08-07 15:00:00|2508.1|2506.9|2502.1|2500.9|2517.1|2515.9|2486.1|2484.9|6332
1723046400000|2024-08-07 16:00:00|2502.8|2501.6|2492.8|2491.6|2512.6|2511.4|2489.3|2488.1|4919
1723050000000|2024-08-07 17:00:00|2492.3|2491.1|2471.3|2470.1|2494.6|2493.4|2468.8|2467.6|2016
1723053600000|2024-08-07 18:00:00|2470.8|2469.6|2458.1|2456.9|2471.8|2470.6|2451.8|2450.6|2187
1723057200000|2024-08-07 19:00:00|2458.3|2457.1|2444.3|2443.1|2473.8|2472.6|2441.8|2440.6|3858
1723060800000|2024-08-07 20:00:00|2444.1|2442.9|2441.5|2439.5|2450.6|2449.4|2440|2438|370
1723064400000|2024-08-07 21:00:00|2442|2440|2443.1|2441.1|2443.4|2441.4|2440.9|2438.9|2
1723068000000|2024-08-07 22:00:00|2443.5|2441.5|2436.8|2434.8|2444.8|2442.8|2432.8|2430.8|0
1723071600000|2024-08-07 23:00:00|2436.7|2434.7|2444.3|2443.1|2448.1|2446.9|2406.8|2405.6|3531
1723075200000|2024-08-08 00:00:00|2444.1|2443.3|2461.1|2460.3|2484.1|2483.3|2435.1|2434.3|15947
1723078800000|2024-08-08 01:00:00|2460.1|2459.3|2470.4|2469.6|2477.1|2476.3|2457.1|2456.3|8201
1723082400000|2024-08-08 02:00:00|2470.6|2469.8|2489.4|2488.6|2498.9|2498.1|2465.9|2465.1|4972
1723086000000|2024-08-08 03:00:00|2489.9|2489.1|2482.6|2481.8|2507.9|2507.1|2476.1|2475.3|5874
1723089600000|2024-08-08 04:00:00|2483.1|2482.3|2471.6|2470.8|2486.9|2486.1|2462.6|2461.8|6086
1723093200000|2024-08-08 05:00:00|2471.9|2471.1|2461.1|2460.3|2478.6|2477.8|2450.9|2450.1|11542
1723096800000|2024-08-08 06:00:00|2457.6|2456.8|2470.5|2468.5|2477.4|2475.4|2455.1|2454.3|5687
1723100400000|2024-08-08 07:00:00|2470.6|2468.6|2429.8|2428.6|2470.7|2468.7|2419.8|2418.6|2756
1723104000000|2024-08-08 08:00:00|2429.6|2428.4|2461.8|2460.6|2462.3|2461.1|2428.1|2426.9|1506
1723107600000|2024-08-08 09:00:00|2462.3|2461.1|2449.3|2448.1|2464.3|2463.1|2441.8|2440.6|1083
1723111200000|2024-08-08 10:00:00|2449.8|2448.6|2454.3|2453.1|2459.8|2458.6|2447.3|2446.1|758
1723114800000|2024-08-08 11:00:00|2454.1|2452.9|2455.8|2454.6|2457.8|2456.6|2443.6|2442.4|774
1723118400000|2024-08-08 12:00:00|2455.3|2454.1|2486.8|2485.6|2492.3|2491.1|2447.8|2446.6|2127
1723122000000|2024-08-08 13:00:00|2488.6|2487.4|2482.6|2481.4|2498.3|2497.1|2466.3|2465.1|2261
1723125600000|2024-08-08 14:00:00|2482.8|2481.6|2494.1|2492.9|2498.1|2496.9|2478.6|2477.4|2057
1723129200000|2024-08-08 15:00:00|2494.3|2493.1|2501.1|2499.9|2501.6|2500.4|2485.3|2484.1|1208
1723132800000|2024-08-08 16:00:00|2500.3|2499.1|2498.1|2496.9|2508.1|2506.9|2492.8|2491.6|605
1723136400000|2024-08-08 17:00:00|2498.3|2497.1|2502.6|2501.4|2505.6|2504.4|2492.1|2490.9|428
1723140000000|2024-08-08 18:00:00|2502.3|2501.1|2503.1|2501.9|2510.1|2508.9|2498.6|2497.4|418
1723143600000|2024-08-08 19:00:00|2502.6|2501.4|2500.1|2498.9|2503.3|2502.1|2492.3|2491.1|2215
1723147200000|2024-08-08 20:00:00|2500.3|2499.1|2504.7|2502.7|2505|2503|2498.3|2497.1|294
1723150800000|2024-08-08 21:00:00|2505|2503|2503.9|2501.9|2505|2503|2503.8|2501.8|1
1723154400000|2024-08-08 22:00:00|2504.3|2502.3|2505.7|2503.7|2509.5|2507.5|2501.8|2499.8|0
1723158000000|2024-08-08 23:00:00|2505.6|2503.6|2512.3|2511.1|2527.1|2525.9|2495.2|2493.2|2006
1723161600000|2024-08-09 00:00:00|2512.1|2511.3|2502.6|2501.8|2514.4|2513.6|2484.4|2483.6|16941
1723165200000|2024-08-09 01:00:00|2502.4|2501.6|2497.9|2497.1|2506.6|2505.8|2489.9|2489.1|6122
1723168800000|2024-08-09 02:00:00|2498.9|2498.1|2509.4|2508.6|2509.6|2508.8|2493.6|2492.8|3372
1723172400000|2024-08-09 03:00:00|2509.1|2508.3|2490.9|2490.1|2510.4|2509.6|2486.9|2486.1|4369
1723176000000|2024-08-09 04:00:00|2491.1|2490.3|2453.4|2452.6|2491.9|2491.1|2451.4|2450.6|6755
1723179600000|2024-08-09 05:00:00|2453.6|2452.8|2485.1|2484.3|2490.4|2489.6|2444.4|2443.6|11410
1723183200000|2024-08-09 06:00:00|2484.9|2484.1|2485.6|2483.6|2487.7|2486.6|2473.4|2472.6|4891
1723186800000|2024-08-09 07:00:00|2485.7|2483.7|2488.3|2487.1|2488.6|2487.4|2479|2477|960
1723190400000|2024-08-09 08:00:00|2488.6|2487.4|2500.1|2498.9|2505.8|2504.6|2475.3|2474.1|2043
1723194000000|2024-08-09 09:00:00|2500.3|2499.1|2494.6|2493.4|2506.3|2505.1|2489.6|2488.4|948
1723197600000|2024-08-09 10:00:00|2494.3|2493.1|2488.3|2487.1|2495.3|2494.1|2482.6|2481.4|941
1723201200000|2024-08-09 11:00:00|2488.6|2487.4|2480.8|2479.6|2489.6|2488.4|2473.6|2472.4|744
1723204800000|2024-08-09 12:00:00|2481.1|2479.9|2471.8|2470.6|2482.1|2480.9|2461.6|2460.4|778
1723208400000|2024-08-09 13:00:00|2471.6|2470.4|2465.8|2464.6|2480.6|2479.4|2464.1|2462.9|2001
1723212000000|2024-08-09 14:00:00|2465.6|2464.4|2473.1|2471.9|2475.6|2474.4|2456.3|2455.1|2539
1723215600000|2024-08-09 15:00:00|2472.8|2471.6|2461.3|2460.1|2479.3|2478.1|2460.1|2458.9|1991
1723219200000|2024-08-09 16:00:00|2461.6|2460.4|2466.1|2464.9|2471.3|2470.1|2459.6|2458.4|825
1723222800000|2024-08-09 17:00:00|2465.8|2464.6|2476.3|2475.1|2484.6|2483.4|2465.8|2464.6|701
1723226400000|2024-08-09 18:00:00|2476.6|2475.4|2476.1|2474.9|2479.1|2477.9|2472.3|2471.1|458
1723230000000|2024-08-09 19:00:00|2475.6|2474.4|2487.6|2486.4|2489.6|2488.4|2474.6|2473.4|1497
1723233600000|2024-08-09 20:00:00|2487.8|2486.6|2489.1|2487.1|2489.6|2488.4|2485.3|2484.1|241
1723413600000|2024-08-11 22:00:00|2503.2|2501.2|2494.8|2492.8|2503.2|2501.2|2484.9|2482.9|0
1723417200000|2024-08-11 23:00:00|2494.9|2492.9|2496.9|2494.9|2506.9|2504.9|2493.6|2491.6|0
1723420800000|2024-08-12 00:00:00|2497|2495|2492.9|2490.9|2498.4|2496.4|2492.3|2490.3|0
1723424400000|2024-08-12 01:00:00|2492.7|2490.7|2494.5|2492.5|2496.5|2494.5|2489.4|2487.4|0
1723428000000|2024-08-12 02:00:00|2494.6|2492.6|2499|2497|2500.6|2498.6|2494.3|2492.3|0
1723431600000|2024-08-12 03:00:00|2499.1|2497.1|2500.8|2498.8|2501.3|2499.3|2496.9|2494.9|0
1723435200000|2024-08-12 04:00:00|2500.9|2498.9|2501.1|2499.1|2502.4|2500.4|2498.8|2496.8|0
1723438800000|2024-08-12 05:00:00|2501|2499|2500.2|2498.2|2502.7|2500.7|2499.2|2497.2|0
1723442400000|2024-08-12 06:00:00|2500.3|2498.3|2499|2497|2501|2499|2496.4|2494.4|0
1723446000000|2024-08-12 07:00:00|2498.8|2496.8|2502.6|2500.6|2503.6|2501.6|2495.3|2493.3|0
1723449600000|2024-08-12 08:00:00|2502.4|2500.4|2498.3|2496.3|2504.4|2502.4|2497.8|2495.8|0
1723453200000|2024-08-12 09:00:00|2498.2|2496.2|2500.5|2498.5|2502.3|2500.3|2497.5|2495.5|0
1723456800000|2024-08-12 10:00:00|2500.6|2498.6|2505.3|2503.3|2505.9|2503.9|2499.6|2497.6|0
1723460400000|2024-08-12 11:00:00|2505.6|2503.6|2509.4|2507.4|2511.1|2509.1|2504.6|2502.6|0
1723464000000|2024-08-12 12:00:00|2509.6|2507.6|2511.5|2509.5|2513.2|2511.2|2508|2506|0
1723467600000|2024-08-12 13:00:00|2511.7|2509.7|2500.1|2498.1|2517.6|2515.6|2498|2496|0
1723471200000|2024-08-12 14:00:00|2500.3|2498.3|2517.5|2515.5|2521.3|2519.3|2499.9|2497.9|0
1723474800000|2024-08-12 15:00:00|2517.3|2515.3|2515.5|2513.5|2519.7|2517.7|2499.1|2497.1|0
1723478400000|2024-08-12 16:00:00|2515.4|2513.4|2505.1|2503.1|2515.8|2513.8|2504.9|2502.9|0
1723482000000|2024-08-12 17:00:00|2504.8|2502.8|2502.4|2500.4|2509.9|2507.9|2499.3|2497.3|0
1723485600000|2024-08-12 18:00:00|2502.3|2500.3|2505.8|2503.8|2506.1|2504.1|2500.7|2498.7|0
1723489200000|2024-08-12 19:00:00|2505.7|2503.7|2505.4|2503.4|2506.3|2504.3|2499.3|2497.3|0
1723492800000|2024-08-12 20:00:00|2505.1|2503.1|2504.3|2502.3|2505.1|2503.1|2501.6|2499.6|0
1723496400000|2024-08-12 21:00:00|2504.4|2502.4|2504.8|2502.8|2504.9|2502.9|2504.4|2502.4|0
1723500000000|2024-08-12 22:00:00|2505.9|2503.9|2503|2501|2505.9|2503.9|2502.5|2500.5|0
1723503600000|2024-08-12 23:00:00|2503.1|2501.1|2512.8|2511.6|2514.6|2513.4|2499.8|2498.6|2389
1723507200000|2024-08-13 00:00:00|2512.6|2511.8|2537.9|2537.1|2543.9|2543.1|2512.6|2511.8|9177
1723510800000|2024-08-13 01:00:00|2538.1|2537.3|2528.9|2528.1|2541.9|2541.1|2526.9|2526.1|4753
1723514400000|2024-08-13 02:00:00|2528.4|2527.6|2532.1|2531.3|2533.9|2533.1|2525.1|2524.3|2215
1723518000000|2024-08-13 03:00:00|2531.9|2531.1|2532.9|2532.1|2540.4|2539.6|2529.9|2529.1|3011
1723521600000|2024-08-13 04:00:00|2533.1|2532.3|2542.9|2542.1|2545.4|2544.6|2528.9|2528.1|4190
1723525200000|2024-08-13 05:00:00|2543.1|2542.3|2552.9|2552.1|2553.9|2553.1|2538.4|2537.6|7899
1723528800000|2024-08-13 06:00:00|2552.6|2551.8|2556.9|2554.9|2557.1|2556.3|2546.4|2545.6|4622
1723532400000|2024-08-13 07:00:00|2557|2555|2556.8|2555.6|2562.4|2560.4|2551.6|2550.4|2014
1723536000000|2024-08-13 08:00:00|2556.6|2555.4|2550.6|2549.4|2558.1|2556.9|2545.8|2544.6|1632
1723539600000|2024-08-13 09:00:00|2550.3|2549.1|2553.3|2552.1|2554.1|2552.9|2546.6|2545.4|790
1723543200000|2024-08-13 10:00:00|2553.6|2552.4|2537.1|2535.9|2553.6|2552.4|2535.1|2533.9|1302
1723546800000|2024-08-13 11:00:00|2537.3|2536.1|2540.8|2539.6|2543.8|2542.6|2536.3|2535.1|710
1723550400000|2024-08-13 12:00:00|2541.1|2539.9|2553.3|2552.1|2554.1|2552.9|2540.3|2539.1|1355
1723554000000|2024-08-13 13:00:00|2553.6|2552.4|2561.6|2560.4|2563.6|2562.4|2545.6|2544.4|2007
1723557600000|2024-08-13 14:00:00|2562.1|2560.9|2569.6|2568.4|2570.6|2569.4|2558.1|2556.9|3024
1723561200000|2024-08-13 15:00:00|2569.8|2568.6|2571.3|2570.1|2572.6|2571.4|2568.6|2567.4|1170
1723564800000|2024-08-13 16:00:00|2571.1|2569.9|2570.1|2568.9|2571.6|2570.4|2563.3|2562.1|878
1723568400000|2024-08-13 17:00:00|2570.3|2569.1|2556.6|2555.4|2571.1|2569.9|2556.3|2555.1|1635
1723572000000|2024-08-13 18:00:00|2556.3|2555.1|2566.6|2565.4|2567.6|2566.4|2554.6|2553.4|1113
1723575600000|2024-08-13 19:00:00|2566.8|2565.6|2570.6|2569.4|2574.6|2573.4|2563.1|2561.9|948
1723579200000|2024-08-13 20:00:00|2570.8|2569.6|2570.5|2568.5|2571.1|2569.9|2567.8|2566.6|171
1723582800000|2024-08-13 21:00:00|2570.6|2568.6|2570.7|2568.7|2570.9|2568.9|2569.7|2567.7|3
1723586400000|2024-08-13 22:00:00|2570.8|2568.8|2570.5|2568.5|2571.9|2569.9|2568|2566|0
1723590000000|2024-08-13 23:00:00|2570.4|2568.4|2575.3|2574.1|2577.8|2576.6|2566.8|2565.6|1410
1723593600000|2024-08-14 00:00:00|2575.1|2574.3|2577.9|2577.1|2586.6|2585.8|2566.4|2565.6|8838
1723597200000|2024-08-14 01:00:00|2577.4|2576.6|2597.4|2596.6|2599.6|2598.8|2571.9|2571.1|6346
1723600800000|2024-08-14 02:00:00|2596.9|2596.1|2568.9|2568.1|2597.4|2596.6|2561.4|2560.6|7743
1723604400000|2024-08-14 03:00:00|2569.4|2568.6|2570.5|2569.7|2578.2|2577.4|2563.9|2563.1|3946
1723608000000|2024-08-14 04:00:00|2570.2|2569.4|2566.7|2565.9|2574.5|2573.7|2562.5|2561.7|3958
1723611600000|2024-08-14 05:00:00|2566.5|2565.7|2583|2582.2|2586.2|2585.4|2561.5|2560.7|8933
1723615200000|2024-08-14 06:00:00|2582|2581.2|2582.3|2580.3|2585.5|2584.7|2579|2577.4|4736
1723618800000|2024-08-14 07:00:00|2582.4|2580.4|2577.7|2576.5|2583.8|2582|2575.7|2574.5|800
1723622400000|2024-08-14 08:00:00|2577.2|2576|2576.7|2575.5|2579.2|2578|2571.2|2570|1413
1723626000000|2024-08-14 09:00:00|2576.9|2575.7|2576.7|2575.5|2581.2|2580|2575.7|2574.5|839
1723629600000|2024-08-14 10:00:00|2576.4|2575.2|2570.7|2569.5|2577.2|2576|2570.4|2569.2|282
1723633200000|2024-08-14 11:00:00|2570.4|2569.2|2573.2|2572|2574.4|2573.2|2567.7|2566.5|738
1723636800000|2024-08-14 12:00:00|2573.4|2572.2|2581.2|2580|2584.4|2583.2|2567.4|2566.2|1192
1723640400000|2024-08-14 13:00:00|2581.4|2580.2|2565.2|2564|2582.9|2581.7|2564.2|2563|1112
1723644000000|2024-08-14 14:00:00|2565.7|2564.5|2563.4|2562.2|2568.9|2567.7|2552.2|2551|2122
1723647600000|2024-08-14 15:00:00|2563.7|2562.5|2573.2|2572|2573.7|2572.5|2560.2|2559|1520
1723651200000|2024-08-14 16:00:00|2573.4|2572.2|2572.4|2571.2|2574.2|2573|2563.9|2562.7|1208
1723654800000|2024-08-14 17:00:00|2572.2|2571|2578.7|2577.5|2580.2|2579|2570.9|2569.7|708
1723658400000|2024-08-14 18:00:00|2578.4|2577.2|2583.2|2582|2583.7|2582.5|2574.9|2573.7|579
1723662000000|2024-08-14 19:00:00|2582.9|2581.7|2584.4|2583.2|2587.7|2586.5|2577.9|2576.7|1112
1723665600000|2024-08-14 20:00:00|2584.2|2583|2586.4|2584.4|2586.4|2585|2582.4|2581.2|71
1723669200000|2024-08-14 21:00:00|2586.3|2584.3|2586.6|2584.6|2587|2585|2586.2|2584.2|1
1723672800000|2024-08-14 22:00:00|2586.3|2584.3|2586.7|2584.7|2588.1|2586.1|2583.8|2581.8|0
1723676400000|2024-08-14 23:00:00|2586.6|2584.6|2586.9|2585.7|2587.8|2586.2|2580.4|2579.2|1046
1723680000000|2024-08-15 00:00:00|2587.2|2586|2607|2606.2|2607.7|2606.9|2586|2585.2|7948
1723683600000|2024-08-15 01:00:00|2607.2|2606.4|2608|2607.2|2613.7|2612.9|2595.7|2594.9|5632
1723687200000|2024-08-15 02:00:00|2607.7|2606.9|2612.7|2611.9|2616.5|2615.7|2607|2606.2|2536
1723690800000|2024-08-15 03:00:00|2613|2612.2|2610.5|2609.7|2619|2618.2|2608.5|2607.7|2374
1723694400000|2024-08-15 04:00:00|2610.7|2609.9|2602.2|2601.4|2613.5|2612.7|2601|2600.2|2568
1723698000000|2024-08-15 05:00:00|2602.5|2601.7|2602|2601.2|2605|2604.2|2592.5|2591.7|7998
1723701600000|2024-08-15 06:00:00|2602.5|2601.7|2601.5|2599.5|2603.7|2602.9|2598.1|2596.1|2933
1723705200000|2024-08-15 07:00:00|2601.2|2599.2|2599.9|2598.7|2603.8|2601.8|2597.7|2596.5|765
1723708800000|2024-08-15 08:00:00|2600.2|2599|2601.2|2600|2601.4|2600.2|2594.7|2593.5|404
1723712400000|2024-08-15 09:00:00|2601.4|2600.2|2604.2|2603|2604.7|2603.5|2600.2|2599|278
1723716000000|2024-08-15 10:00:00|2603.9|2602.7|2598.2|2597|2605.2|2604|2598.2|2597|299
1723719600000|2024-08-15 11:00:00|2598.7|2597.5|2604.2|2603|2607.2|2606|2596.2|2595|472
1723723200000|2024-08-15 12:00:00|2604.4|2603.2|2640.4|2639.2|2644.4|2643.2|2603.2|2602|2260
1723726800000|2024-08-15 13:00:00|2641.2|2640|2657.4|2656.2|2659.7|2658.5|2639.2|2638|2406
1723730400000|2024-08-15 14:00:00|2657.7|2656.5|2657.2|2656|2661.4|2660.2|2647.7|2646.5|1863
1723734000000|2024-08-15 15:00:00|2657.4|2656.2|2660.9|2659.7|2661.9|2660.7|2652.2|2651|885
1723737600000|2024-08-15 16:00:00|2660.7|2659.5|2664.7|2663.5|2667.2|2666|2659.7|2658.5|669
1723741200000|2024-08-15 17:00:00|2664.4|2663.2|2667.2|2666|2668.4|2667.2|2660.7|2659.5|608
1723744800000|2024-08-15 18:00:00|2666.7|2665.5|2663.7|2662.5|2667.4|2666.2|2662.2|2661|306
1723748400000|2024-08-15 19:00:00|2663.4|2662.2|2662.2|2661|2664.7|2663.5|2657.7|2656.5|865
1723752000000|2024-08-15 20:00:00|2661.9|2660.7|2666|2664|2666.4|2665.2|2660.4|2659.2|170
1723755600000|2024-08-15 21:00:00|2666.3|2664.3|2666.5|2664.5|2666.5|2664.5|2665.9|2663.9|14
1723759200000|2024-08-15 22:00:00|2666.4|2664.4|2667|2665|2668.1|2666.1|2664.4|2662.4|0
1723762800000|2024-08-15 23:00:00|2667.1|2665.1|2667.4|2666.2|2671.4|2670.2|2661.5|2659.5|1279
1723766400000|2024-08-16 00:00:00|2667.2|2666.4|2656|2655.2|2669|2668.2|2646.2|2645.4|9610
1723770000000|2024-08-16 01:00:00|2655.5|2654.7|2666.9|2666.1|2667.9|2667.1|2654.2|2653.4|5982
1723773600000|2024-08-16 02:00:00|2666.6|2665.8|2668.4|2667.6|2670.9|2670.1|2663.9|2663.1|2729
1723777200000|2024-08-16 03:00:00|2667.9|2667.1|2668.9|2668.1|2672.6|2671.8|2666.9|2666.1|4069
1723780800000|2024-08-16 04:00:00|2669.4|2668.6|2663.9|2663.1|2672.1|2671.3|2656.9|2656.1|3779
1723784400000|2024-08-16 05:00:00|2664.1|2663.3|2682.1|2681.3|2682.1|2681.3|2663.9|2663.1|8262
1723788000000|2024-08-16 06:00:00|2680.8|2680|2682.1|2680.1|2683.4|2681.4|2676.1|2675.3|4919
1723791600000|2024-08-16 07:00:00|2682|2680|2672|2670.8|2682.1|2680.1|2665.5|2664.3|1661
1723795200000|2024-08-16 08:00:00|2672.3|2671.1|2668.5|2667.3|2677.3|2676.1|2664.3|2663.1|1147
1723798800000|2024-08-16 09:00:00|2668.8|2667.6|2668.5|2667.3|2672.5|2671.3|2663.5|2662.3|644
1723802400000|2024-08-16 10:00:00|2668.3|2667.1|2653.3|2652.1|2668.5|2667.3|2653.3|2652.1|1376
1723806000000|2024-08-16 11:00:00|2653|2651.8|2648|2646.8|2653|2651.8|2643.5|2642.3|2109
1723809600000|2024-08-16 12:00:00|2648.5|2647.3|2636.5|2635.3|2650.5|2649.3|2629.5|2628.3|1438
1723813200000|2024-08-16 13:00:00|2636.8|2635.6|2649.8|2648.6|2652.5|2651.3|2635.8|2634.6|1471
1723816800000|2024-08-16 14:00:00|2650|2648.8|2650|2648.8|2661|2659.8|2645.8|2644.6|1341
1723820400000|2024-08-16 15:00:00|2650.3|2649.1|2654.5|2653.3|2657.5|2656.3|2649.5|2648.3|1044
1723824000000|2024-08-16 16:00:00|2654.3|2653.1|2659.3|2658.1|2661|2659.8|2653|2651.8|505
1723827600000|2024-08-16 17:00:00|2659.5|2658.3|2654|2652.8|2659.5|2658.3|2650.5|2649.3|398
1723831200000|2024-08-16 18:00:00|2653.8|2652.6|2652.5|2651.3|2653.8|2652.6|2650.3|2649.1|260
1723834800000|2024-08-16 19:00:00|2652.3|2651.1|2650|2648.8|2653.5|2652.3|2645.8|2644.6|549
1723838400000|2024-08-16 20:00:00|2649.8|2648.6|2651.2|2649.2|2652.8|2651.6|2648.8|2647.6|135
1724018400000|2024-08-18 22:00:00|2657.1|2655.1|2663.2|2661.2|2664.6|2662.6|2657.1|2655.1|0
1724022000000|2024-08-18 23:00:00|2663.3|2661.3|2664|2662.8|2664.3|2662.8|2653.8|2652.2|968
1724025600000|2024-08-19 00:00:00|2663.8|2663|2676.1|2675.3|2681.8|2681|2653.3|2652.5|7596
1724029200000|2024-08-19 01:00:00|2676.3|2675.5|2677.1|2676.3|2678.3|2677.5|2669.6|2668.8|3450
1724032800000|2024-08-19 02:00:00|2676.8|2676|2677.1|2676.3|2680.3|2679.5|2675.3|2674.5|2164
1724036400000|2024-08-19 03:00:00|2676.8|2676|2654.8|2654|2677.3|2676.5|2649.8|2649|8252
1724040000000|2024-08-19 04:00:00|2655.3|2654.5|2646.6|2645.8|2665.3|2664.5|2640.3|2639.5|4295
1724043600000|2024-08-19 05:00:00|2646.8|2646|2640.8|2640|2653.8|2653|2636.8|2636|8076
1724047200000|2024-08-19 06:00:00|2640.3|2639.5|2632.6|2630.6|2641.8|2641|2628.1|2626.1|3326
1724050800000|2024-08-19 07:00:00|2632.8|2630.8|2640.5|2639.3|2649|2647.8|2632.5|2630.5|1693
1724054400000|2024-08-19 08:00:00|2641|2639.8|2640.5|2639.3|2641.8|2640.6|2631.3|2630.1|1365
1724058000000|2024-08-19 09:00:00|2641|2639.8|2640|2638.8|2642|2640.8|2636.5|2635.3|647
1724061600000|2024-08-19 10:00:00|2640.5|2639.3|2646.3|2645.1|2649.5|2648.3|2640.5|2639.3|550
1724065200000|2024-08-19 11:00:00|2646.5|2645.3|2642.8|2641.6|2650|2648.8|2642.5|2641.3|472
1724068800000|2024-08-19 12:00:00|2643|2641.8|2643|2641.8|2647|2645.8|2641|2639.8|483
1724072400000|2024-08-19 13:00:00|2643.3|2642.1|2651.5|2650.3|2653.3|2652.1|2643.3|2642.1|1154
1724076000000|2024-08-19 14:00:00|2651.8|2650.6|2659.3|2658.1|2661|2659.8|2647.5|2646.3|1160
1724079600000|2024-08-19 15:00:00|2659|2657.8|2656.5|2655.3|2665|2663.8|2654|2652.8|1183
1724083200000|2024-08-19 16:00:00|2657|2655.8|2662|2660.8|2662.5|2661.3|2654.8|2653.6|311
1724086800000|2024-08-19 17:00:00|2661.8|2660.6|2667.5|2666.3|2667.5|2666.3|2661|2659.8|466
1724090400000|2024-08-19 18:00:00|2667.3|2666.1|2670.3|2669.1|2671.3|2670.1|2664.8|2663.6|430
1724094000000|2024-08-19 19:00:00|2670.5|2669.3|2667.5|2666.3|2670.5|2669.3|2663|2661.8|886
1724097600000|2024-08-19 20:00:00|2667.3|2666.1|2667.1|2665.1|2669.4|2667.8|2665.5|2664.3|113
1724101200000|2024-08-19 21:00:00|2667.2|2665.2|2667.4|2665.4|2667.7|2665.7|2667.2|2665.2|7
1724104800000|2024-08-19 22:00:00|2668.6|2666.6|2665.4|2663.4|2670.7|2668.7|2665.4|2663.4|0
1724108400000|2024-08-19 23:00:00|2665.6|2663.6|2667.8|2666.6|2673.3|2672.1|2665.4|2663.4|774
1724112000000|2024-08-20 00:00:00|2667.6|2666.8|2664.1|2663.3|2673.8|2673|2657.8|2657|5869
1724115600000|2024-08-20 01:00:00|2663.8|2663|2667.3|2666.5|2672.8|2672|2655.3|2654.5|4814
1724119200000|2024-08-20 02:00:00|2667.6|2666.8|2682.8|2682|2685.6|2684.8|2666.8|2666|3696
1724122800000|2024-08-20 03:00:00|2682.3|2681.5|2675.3|2674.5|2684.3|2683.5|2673.8|2673|3461
1724126400000|2024-08-20 04:00:00|2674.8|2674|2672.3|2671.5|2678.3|2677.5|2665.3|2664.5|3687
1724130000000|2024-08-20 05:00:00|2672.8|2672|2676.3|2675.5|2680.6|2679.8|2670.1|2669.3|7284
1724133600000|2024-08-20 06:00:00|2675.3|2674.5|2672.9|2670.9|2675.5|2674.5|2668.3|2667.5|4492
1724137200000|2024-08-20 07:00:00|2672.7|2670.7|2668|2666.8|2673.8|2671.8|2664.3|2663.1|880
1724140800000|2024-08-20 08:00:00|2668.3|2667.1|2663.8|2662.6|2668.5|2667.3|2656|2654.8|1011
1724144400000|2024-08-20 09:00:00|2663.5|2662.3|2660.3|2659.1|2666.5|2665.3|2657.5|2656.3|460
1724148000000|2024-08-20 10:00:00|2660.5|2659.3|2661|2659.8|2663|2661.8|2656.3|2655.1|287
1724151600000|2024-08-20 11:00:00|2660.5|2659.3|2660.5|2659.3|2663.5|2662.3|2659.5|2658.3|171
1724155200000|2024-08-20 12:00:00|2660.3|2659.1|2655.5|2654.3|2662.3|2661.1|2653|2651.8|649
1724158800000|2024-08-20 13:00:00|2656|2654.8|2663.8|2662.6|2663.8|2662.6|2651|2649.8|1004
1724162400000|2024-08-20 14:00:00|2663.5|2662.3|2644.5|2643.3|2665.8|2664.6|2641.5|2640.3|1939
1724166000000|2024-08-20 15:00:00|2644.3|2643.1|2650.5|2649.3|2651.3|2650.1|2642.5|2641.3|1124
1724169600000|2024-08-20 16:00:00|2650.8|2649.6|2638.5|2637.3|2651.3|2650.1|2638.5|2637.3|642
1724173200000|2024-08-20 17:00:00|2638.3|2637.1|2642|2640.8|2642.5|2641.3|2633.5|2632.3|394
1724176800000|2024-08-20 18:00:00|2641.8|2640.6|2645.5|2644.3|2647|2645.8|2641.8|2640.6|170
1724180400000|2024-08-20 19:00:00|2645.3|2644.1|2636|2634.8|2646.5|2645.3|2635.3|2634.1|549
1724184000000|2024-08-20 20:00:00|2636.3|2635.1|2641|2639|2641.2|2639.2|2635.5|2634.3|84
1724187600000|2024-08-20 21:00:00|2641.1|2639.1|2640.8|2638.8|2641.1|2639.1|2640.7|2638.7|9
1724191200000|2024-08-20 22:00:00|2640.6|2638.6|2638.2|2636.2|2641.2|2639.2|2635.8|2633.8|0
1724194800000|2024-08-20 23:00:00|2638.1|2636.1|2642.5|2641.3|2642.5|2641.3|2633.2|2631.2|605
1724198400000|2024-08-21 00:00:00|2642.3|2641.5|2661.3|2660.5|2664.3|2663.5|2640.3|2639.5|4959
1724202000000|2024-08-21 01:00:00|2660.8|2660|2654.4|2653.6|2664.8|2664|2649.9|2649.1|3998
1724205600000|2024-08-21 02:00:00|2654.6|2653.8|2659.9|2659.1|2660.9|2660.1|2649.4|2648.6|1909
1724209200000|2024-08-21 03:00:00|2660.1|2659.3|2664.4|2663.6|2669.4|2668.6|2658.6|2657.8|3247
1724212800000|2024-08-21 04:00:00|2664.6|2663.8|2666.9|2666.1|2668.9|2668.1|2662.1|2661.3|2486
1724216400000|2024-08-21 05:00:00|2666.4|2665.6|2665.4|2664.6|2668.4|2667.6|2658.9|2658.1|4007
1724220000000|2024-08-21 06:00:00|2665.9|2665.1|2667.1|2665.1|2669.6|2667.6|2661.9|2661.1|2399
1724223600000|2024-08-21 07:00:00|2667|2665|2678.1|2676.9|2681.6|2680.4|2665.5|2663.5|1024
1724227200000|2024-08-21 08:00:00|2677.8|2676.6|2674.3|2673.1|2681.6|2680.4|2672.3|2671.1|857
1724230800000|2024-08-21 09:00:00|2674.6|2673.4|2677.3|2676.1|2678.3|2677.1|2673.6|2672.4|418
1724234400000|2024-08-21 10:00:00|2677.1|2675.9|2686.1|2684.9|2686.6|2685.4|2676.6|2675.4|549
1724238000000|2024-08-21 11:00:00|2685.8|2684.6|2683.8|2682.6|2687.6|2686.4|2683.6|2682.4|786
1724241600000|2024-08-21 12:00:00|2684.1|2682.9|2678.8|2677.6|2684.1|2682.9|2678.1|2676.9|366
1724245200000|2024-08-21 13:00:00|2678.6|2677.4|2670.3|2669.1|2678.8|2677.6|2664.1|2662.9|1273
1724248800000|2024-08-21 14:00:00|2670.6|2669.4|2664.3|2663.1|2685.6|2684.4|2658.6|2657.4|2926
1724252400000|2024-08-21 15:00:00|2664.1|2662.9|2656.1|2654.9|2669.6|2668.4|2653.3|2652.1|1429
1724256000000|2024-08-21 16:00:00|2656.6|2655.4|2661.1|2659.9|2662.1|2660.9|2650.1|2648.9|1184
1724259600000|2024-08-21 17:00:00|2661.6|2660.4|2655.6|2654.4|2661.6|2660.4|2652.1|2650.9|658
1724263200000|2024-08-21 18:00:00|2655.8|2654.6|2657.6|2656.4|2660.1|2658.9|2651.6|2650.4|941
1724266800000|2024-08-21 19:00:00|2657.3|2656.1|2659.8|2658.6|2661.6|2660.4|2655.1|2653.9|853
1724270400000|2024-08-21 20:00:00|2660.1|2658.9|2668.4|2666.4|2672.1|2670.9|2659.8|2658.6|168
1724274000000|2024-08-21 21:00:00|2668.5|2666.5|2668.3|2666.3|2668.7|2666.7|2668.2|2666.2|0
1724277600000|2024-08-21 22:00:00|2668.6|2666.6|2668.9|2666.9|2671|2669|2667.3|2665.3|0
1724281200000|2024-08-21 23:00:00|2668.6|2666.6|2665.8|2664.6|2672.8|2671.6|2664.7|2662.7|884
1724284800000|2024-08-22 00:00:00|2665.6|2664.8|2670.1|2669.3|2677.6|2676.8|2658.6|2657.8|5270
1724288400000|2024-08-22 01:00:00|2669.9|2669.1|2676.4|2675.6|2676.9|2676.1|2668.1|2667.3|2238
1724292000000|2024-08-22 02:00:00|2676.6|2675.8|2666.9|2666.1|2676.9|2676.1|2663.4|2662.6|2302
1724295600000|2024-08-22 03:00:00|2666.4|2665.6|2660.4|2659.6|2669.4|2668.6|2658.4|2657.6|2797
1724299200000|2024-08-22 04:00:00|2660.9|2660.1|2662.6|2661.8|2666.9|2666.1|2656.9|2656.1|2107
1724302800000|2024-08-22 05:00:00|2662.4|2661.6|2671.9|2671.1|2672.9|2672.1|2662.4|2661.6|5682
1724306400000|2024-08-22 06:00:00|2672.4|2671.6|2676.7|2674.7|2678.4|2676.4|2670.9|2670.1|2314
1724310000000|2024-08-22 07:00:00|2676.8|2674.8|2676.1|2674.9|2679.2|2677.2|2668.6|2667.4|1039
1724313600000|2024-08-22 08:00:00|2676.3|2675.1|2683.3|2682.1|2685.3|2684.1|2675.6|2674.4|756
1724317200000|2024-08-22 09:00:00|2683.6|2682.4|2679.6|2678.4|2685.6|2684.4|2677.6|2676.4|372
1724320800000|2024-08-22 10:00:00|2679.1|2677.9|2683.6|2682.4|2686.1|2684.9|2679.1|2677.9|255
1724324400000|2024-08-22 11:00:00|2683.8|2682.6|2684.6|2683.4|2688.1|2686.9|2682.1|2680.9|817
1724328000000|2024-08-22 12:00:00|2685.1|2683.9|2689.6|2688.4|2692.1|2690.9|2681.8|2680.6|919
1724331600000|2024-08-22 13:00:00|2690.1|2688.9|2696.3|2695.1|2700.8|2699.6|2686.6|2685.4|1352
1724335200000|2024-08-22 14:00:00|2696.6|2695.4|2683.1|2681.9|2699.6|2698.4|2683.1|2681.9|1361
1724338800000|2024-08-22 15:00:00|2683.3|2682.1|2669.8|2668.6|2689.1|2687.9|2666.1|2664.9|1837
1724342400000|2024-08-22 16:00:00|2670.1|2668.9|2673.8|2672.6|2682.1|2680.9|2669.3|2668.1|676
1724346000000|2024-08-22 17:00:00|2673.6|2672.4|2665.6|2664.4|2679.6|2678.4|2664.6|2663.4|638
1724349600000|2024-08-22 18:00:00|2665.8|2664.6|2667.6|2666.4|2674.6|2673.4|2663.1|2661.9|660
1724353200000|2024-08-22 19:00:00|2668.1|2666.9|2664.6|2663.4|2673.6|2672.4|2659.1|2657.9|2328
1724356800000|2024-08-22 20:00:00|2664.3|2663.1|2668.2|2666.2|2669.6|2668.4|2663.6|2662.4|285
1724360400000|2024-08-22 21:00:00|2668.1|2666.1|2668.5|2666.5|2668.8|2666.8|2668.1|2666.1|2
1724364000000|2024-08-22 22:00:00|2668.8|2666.8|2669.3|2667.3|2674|2672|2668.2|2666.2|0
1724367600000|2024-08-22 23:00:00|2669.2|2667.2|2675.8|2674.6|2675.8|2674.6|2663.9|2661.9|530
1724371200000|2024-08-23 00:00:00|2675.6|2674.8|2675.9|2675.1|2685.4|2684.6|2671.4|2670.6|6172
1724374800000|2024-08-23 01:00:00|2675.6|2674.8|2666.4|2665.6|2677.9|2677.1|2665.4|2664.6|3962
1724378400000|2024-08-23 02:00:00|2665.9|2665.1|2673.9|2673.1|2676.9|2676.1|2663.4|2662.6|2177
1724382000000|2024-08-23 03:00:00|2674.1|2673.3|2679.9|2679.1|2681.4|2680.6|2672.9|2672.1|2556
1724385600000|2024-08-23 04:00:00|2680.1|2679.3|2686.4|2685.6|2689.4|2688.6|2679.1|2678.3|3066
1724389200000|2024-08-23 05:00:00|2685.9|2685.1|2685.9|2685.1|2686.9|2686.1|2681.4|2680.6|3779
1724392800000|2024-08-23 06:00:00|2686.4|2685.6|2685.5|2683.5|2690.3|2689.1|2682.3|2680.3|2320
1724396400000|2024-08-23 07:00:00|2685.7|2683.7|2683.1|2681.9|2690.6|2689.4|2682.8|2681.6|953
1724400000000|2024-08-23 08:00:00|2682.8|2681.6|2692.8|2691.6|2693.1|2691.9|2682.6|2681.4|482
1724403600000|2024-08-23 09:00:00|2693.1|2691.9|2699.1|2697.9|2699.6|2698.4|2691.8|2690.6|728
1724407200000|2024-08-23 10:00:00|2699.3|2698.1|2695.1|2693.9|2699.6|2698.4|2695.1|2693.9|469
1724410800000|2024-08-23 11:00:00|2695.3|2694.1|2692.6|2691.4|2696.8|2695.6|2691.6|2690.4|559
1724414400000|2024-08-23 12:00:00|2691.8|2690.6|2692.1|2690.9|2693.8|2692.6|2689.6|2688.4|1351
1724418000000|2024-08-23 13:00:00|2692.6|2691.4|2699.1|2697.9|2702.6|2701.4|2692.1|2690.9|1090
1724421600000|2024-08-23 14:00:00|2699.6|2698.4|2689.1|2687.9|2705.6|2704.4|2680.3|2679.1|2104
1724425200000|2024-08-23 15:00:00|2688.6|2687.4|2680.1|2678.9|2690.6|2689.4|2679.6|2678.4|1149
1724428800000|2024-08-23 16:00:00|2680.3|2679.1|2682.8|2681.6|2683.8|2682.6|2672.6|2671.4|994
1724432400000|2024-08-23 17:00:00|2682.6|2681.4|2678.3|2677.1|2683.6|2682.4|2677.1|2675.9|319
1724436000000|2024-08-23 18:00:00|2678.6|2677.4|2680.1|2678.9|2681.6|2680.4|2675.6|2674.4|392
1724439600000|2024-08-23 19:00:00|2679.8|2678.6|2686.3|2685.1|2691.3|2690.1|2677.6|2676.4|1455
1724443200000|2024-08-23 20:00:00|2686.6|2685.4|2684.3|2682.3|2688.3|2687.1|2683.1|2681.9|253
1724623200000|2024-08-25 22:00:00|2686.7|2684.7|2677.7|2675.7|2689.8|2687.8|2675.6|2673.6|0
1724626800000|2024-08-25 23:00:00|2677.6|2675.6|2667.8|2666.6|2678.4|2676.4|2660.1|2658.9|879
1724630400000|2024-08-26 00:00:00|2667.6|2666.8|2660.4|2659.6|2674.6|2673.8|2646.9|2646.1|6441
1724634000000|2024-08-26 01:00:00|2659.9|2659.1|2655.4|2654.6|2664.4|2663.6|2655.4|2654.6|2656
1724637600000|2024-08-26 02:00:00|2654.9|2654.1|2655.9|2655.1|2657.4|2656.6|2651.9|2651.1|1875
1724641200000|2024-08-26 03:00:00|2656.1|2655.3|2655.1|2654.3|2659.9|2659.1|2651.1|2650.3|1981
1724644800000|2024-08-26 04:00:00|2654.9|2654.1|2656.4|2655.6|2659.9|2659.1|2654.4|2653.6|2265
1724648400000|2024-08-26 05:00:00|2655.9|2655.1|2659.4|2658.6|2663.9|2663.1|2654.4|2653.6|4954
1724652000000|2024-08-26 06:00:00|2659.9|2659.1|2656.6|2654.6|2662|2661.1|2655.9|2653.9|2622
1724655600000|2024-08-26 07:00:00|2656.8|2654.8|2667.1|2665.9|2667.3|2666.1|2654.4|2652.4|482
1724659200000|2024-08-26 08:00:00|2667.3|2666.1|2669.3|2668.1|2671.3|2670.1|2666.3|2665.1|706
1724662800000|2024-08-26 09:00:00|2669.6|2668.4|2667.6|2666.4|2670.1|2668.9|2664.6|2663.4|480
1724666400000|2024-08-26 10:00:00|2667.8|2666.6|2668.6|2667.4|2670.6|2669.4|2666.8|2665.6|329
1724670000000|2024-08-26 11:00:00|2668.8|2667.6|2668.3|2667.1|2670.6|2669.4|2665.6|2664.4|224
1724673600000|2024-08-26 12:00:00|2668.1|2666.9|2668.1|2666.9|2670.6|2669.4|2665.8|2664.6|219
1724677200000|2024-08-26 13:00:00|2667.8|2666.6|2677.1|2675.9|2677.3|2676.1|2665.1|2663.9|1206
1724680800000|2024-08-26 14:00:00|2677.6|2676.4|2665.1|2663.9|2678.6|2677.4|2661.1|2659.9|1348
1724684400000|2024-08-26 15:00:00|2665.3|2664.1|2662.3|2661.1|2670.6|2669.4|2661.6|2660.4|723
1724688000000|2024-08-26 16:00:00|2662.6|2661.4|2666.3|2665.1|2668.6|2667.4|2661.1|2659.9|344
1724691600000|2024-08-26 17:00:00|2666.1|2664.9|2658.6|2657.4|2666.6|2665.4|2657.6|2656.4|380
1724695200000|2024-08-26 18:00:00|2658.8|2657.6|2664.6|2663.4|2667.1|2665.9|2657.3|2656.1|273
1724698800000|2024-08-26 19:00:00|2665.1|2663.9|2664.6|2663.4|2665.3|2664.1|2661.1|2659.9|319
1724702400000|2024-08-26 20:00:00|2664.3|2663.1|2657.9|2655.9|2664.6|2663.4|2657.1|2655.1|77
1724706000000|2024-08-26 21:00:00|2658|2656|2657.7|2655.7|2658.3|2656.3|2657.6|2655.6|4
1724709600000|2024-08-26 22:00:00|2657.9|2655.9|2655.5|2653.5|2659.6|2657.6|2653.8|2651.8|0
1724713200000|2024-08-26 23:00:00|2655.4|2653.4|2664.6|2663.4|2666.1|2664.9|2653.2|2651.2|1047
1724716800000|2024-08-27 00:00:00|2664.4|2663.6|2668.6|2667.8|2673.1|2672.3|2654.4|2653.6|5366
1724720400000|2024-08-27 01:00:00|2668.9|2668.1|2669.4|2668.6|2673.9|2673.1|2665.4|2664.6|2754
1724724000000|2024-08-27 02:00:00|2668.9|2668.1|2672.1|2671.3|2674.9|2674.1|2665.4|2664.6|1770
1724727600000|2024-08-27 03:00:00|2672.4|2671.6|2677.4|2676.6|2678.9|2678.1|2669.9|2669.1|2337
1724731200000|2024-08-27 04:00:00|2676.9|2676.1|2672.4|2671.6|2677.9|2677.1|2672.1|2671.3|2398
1724734800000|2024-08-27 05:00:00|2672.6|2671.8|2683.4|2682.6|2685.9|2685.1|2672.1|2671.3|5331
1724738400000|2024-08-27 06:00:00|2679.9|2679.1|2681.3|2679.3|2682.6|2681.1|2679.1|2677.1|2551
1724742000000|2024-08-27 07:00:00|2681.4|2679.4|2695.6|2694.4|2698.6|2697.4|2681.1|2679.1|1605
1724745600000|2024-08-27 08:00:00|2695.3|2694.1|2698.3|2697.1|2700.8|2699.6|2695.1|2693.9|687
1724749200000|2024-08-27 09:00:00|2698.1|2696.9|2693.6|2692.4|2699.6|2698.4|2692.1|2690.9|460
1724752800000|2024-08-27 10:00:00|2693.8|2692.6|2690.8|2689.6|2694.1|2692.9|2687.8|2686.6|390
1724756400000|2024-08-27 11:00:00|2691.1|2689.9|2688.1|2686.9|2693.3|2692.1|2685.3|2684.1|794
1724760000000|2024-08-27 12:00:00|2687.8|2686.6|2681.6|2680.4|2688.1|2686.9|2680.1|2678.9|490
1724763600000|2024-08-27 13:00:00|2681.8|2680.6|2682.3|2681.1|2684.6|2683.4|2677.6|2676.4|864
1724767200000|2024-08-27 14:00:00|2683.1|2681.9|2685.6|2684.4|2688.1|2686.9|2680.6|2679.4|1217
1724770800000|2024-08-27 15:00:00|2685.8|2684.6|2684.3|2683.1|2687.8|2686.6|2678.6|2677.4|806
1724774400000|2024-08-27 16:00:00|2684.1|2682.9|2681.1|2679.9|2685.6|2684.4|2679.8|2678.6|451
1724778000000|2024-08-27 17:00:00|2681.3|2680.1|2687.6|2686.4|2688.1|2686.9|2681.3|2680.1|273
1724781600000|2024-08-27 18:00:00|2687.3|2686.1|2685.1|2683.9|2687.8|2686.6|2683.1|2681.9|228
1724785200000|2024-08-27 19:00:00|2684.8|2683.6|2680.6|2679.4|2686.1|2684.9|2679.6|2678.4|632
1724788800000|2024-08-27 20:00:00|2680.3|2679.1|2680.1|2678.1|2682.3|2681.1|2678.6|2677.1|66
1724792400000|2024-08-27 21:00:00|2680.5|2678.5|2680.5|2678.5|2680.5|2678.5|2680|2678|5
1724796000000|2024-08-27 22:00:00|2680.4|2678.4|2674.8|2672.8|2683|2681|2673.1|2671.1|0
1724799600000|2024-08-27 23:00:00|2674.9|2672.9|2675.6|2674.4|2677.1|2675.9|2668.6|2667.4|878
1724803200000|2024-08-28 00:00:00|2675.4|2674.6|2675.4|2674.6|2686.9|2686.1|2671.4|2670.6|4221
1724806800000|2024-08-28 01:00:00|2675.9|2675.1|2682.4|2681.6|2683.6|2682.8|2674.6|2673.8|2385
1724810400000|2024-08-28 02:00:00|2681.4|2680.6|2681.9|2681.1|2682.4|2681.6|2677.4|2676.6|1669
1724814000000|2024-08-28 03:00:00|2682.1|2681.3|2682.9|2682.1|2683.4|2682.6|2675.9|2675.1|2045
1724817600000|2024-08-28 04:00:00|2683.4|2682.6|2687.4|2686.6|2689.9|2689.1|2682.4|2681.6|2018
1724821200000|2024-08-28 05:00:00|2686.9|2686.1|2693.1|2692.3|2693.4|2692.6|2682.6|2681.8|4129
1724824800000|2024-08-28 06:00:00|2692.5|2691.7|2694.2|2692.2|2694.5|2692.5|2690.8|2689.6|2603
1724828400000|2024-08-28 07:00:00|2694.1|2692.1|2696.5|2695.3|2696.5|2695.3|2692.5|2690.9|630
1724832000000|2024-08-28 08:00:00|2696.7|2695.5|2692.5|2691.3|2697|2695.8|2692|2690.8|322
1724835600000|2024-08-28 09:00:00|2693|2691.8|2693|2691.8|2693.2|2692|2688.5|2687.3|356
1724839200000|2024-08-28 10:00:00|2693.2|2692|2694|2692.8|2697.5|2696.3|2692.5|2691.3|238
1724842800000|2024-08-28 11:00:00|2694.2|2693|2688.5|2687.3|2695|2693.8|2688.5|2687.3|698
1724846400000|2024-08-28 12:00:00|2688.7|2687.5|2696.5|2695.3|2697.2|2696|2688.5|2687.3|271
1724850000000|2024-08-28 13:00:00|2696.2|2695|2704|2702.8|2706.2|2705|2696.2|2695|876
1724853600000|2024-08-28 14:00:00|2703.7|2702.5|2692.5|2691.3|2703.7|2702.5|2691.5|2690.3|1053
1724857200000|2024-08-28 15:00:00|2692.2|2691|2686|2684.8|2695.5|2694.3|2682.5|2681.3|1282
1724860800000|2024-08-28 16:00:00|2685.7|2684.5|2684.5|2683.3|2686.2|2685|2678.5|2677.3|573
1724864400000|2024-08-28 17:00:00|2684|2682.8|2668|2666.8|2686|2684.8|2667.5|2666.3|947
1724868000000|2024-08-28 18:00:00|2667.7|2666.5|2679.2|2678|2680.2|2679|2666|2664.8|817
1724871600000|2024-08-28 19:00:00|2679|2677.8|2677|2675.8|2683|2681.8|2675.7|2674.5|1268
1724875200000|2024-08-28 20:00:00|2677.2|2676|2675.5|2673.5|2684.5|2683.3|2663.2|2662|828
1724878800000|2024-08-28 21:00:00|2675.6|2673.6|2673.6|2671.6|2677.5|2675.5|2673.6|2671.6|16
1724882400000|2024-08-28 22:00:00|2673.9|2671.9|2667.1|2665.1|2677.4|2675.4|2665.9|2663.9|0
1724886000000|2024-08-28 23:00:00|2665.9|2663.9|2682.1|2680.9|2682.6|2681.4|2664.1|2662.1|1233
1724889600000|2024-08-29 00:00:00|2681.9|2681.1|2688.9|2688.1|2693.9|2693.1|2677.4|2676.6|7144
1724893200000|2024-08-29 01:00:00|2688.4|2687.6|2685.4|2684.6|2690.1|2689.3|2682.9|2682.1|3192
1724896800000|2024-08-29 02:00:00|2685.6|2684.8|2691.4|2690.6|2691.4|2690.6|2682.4|2681.6|1590
1724900400000|2024-08-29 03:00:00|2691.1|2690.3|2691.9|2691.1|2692.9|2692.1|2688.1|2687.3|2420
1724904000000|2024-08-29 04:00:00|2692.1|2691.3|2691.6|2690.8|2694.9|2694.1|2689.4|2688.6|2852
1724907600000|2024-08-29 05:00:00|2691.9|2691.1|2695.1|2694.3|2695.1|2694.3|2687.9|2687.1|7044
1724911200000|2024-08-29 06:00:00|2695.4|2694.6|2692|2690|2695.4|2694.6|2690|2688|3692
1724914800000|2024-08-29 07:00:00|2691.9|2689.9|2697.6|2696.4|2702.8|2701.6|2691.7|2689.7|1021
1724918400000|2024-08-29 08:00:00|2697.3|2696.1|2699.3|2698.1|2700.6|2699.4|2692.3|2691.1|732
1724922000000|2024-08-29 09:00:00|2699.6|2698.4|2700.8|2699.6|2703.6|2702.4|2698.6|2697.4|880
1724925600000|2024-08-29 10:00:00|2701.1|2699.9|2698.1|2696.9|2701.6|2700.4|2696.6|2695.4|462
1724929200000|2024-08-29 11:00:00|2697.6|2696.4|2699.6|2698.4|2702.6|2701.4|2695.3|2694.1|729
1724932800000|2024-08-29 12:00:00|2699.8|2698.6|2704.3|2703.1|2711.3|2710.1|2698.6|2697.4|2296
1724936400000|2024-08-29 13:00:00|2704.1|2702.9|2707.1|2705.9|2710.1|2708.9|2700.1|2698.9|1528
1724940000000|2024-08-29 14:00:00|2706.8|2705.6|2704.6|2703.4|2710.6|2709.4|2703.1|2701.9|1504
1724943600000|2024-08-29 15:00:00|2704.8|2703.6|2708.1|2706.9|2709.1|2707.9|2698.6|2697.4|1445
1724947200000|2024-08-29 16:00:00|2708.6|2707.4|2708.6|2707.4|2712.1|2710.9|2707.6|2706.4|668
1724950800000|2024-08-29 17:00:00|2708.3|2707.1|2699.1|2697.9|2708.6|2707.4|2696.1|2694.9|1694
1724954400000|2024-08-29 18:00:00|2698.6|2697.4|2681.1|2679.9|2698.6|2697.4|2675.6|2674.4|2571
1724958000000|2024-08-29 19:00:00|2680.6|2679.4|2683.1|2681.9|2688.1|2686.9|2676.8|2675.6|1985
1724961600000|2024-08-29 20:00:00|2683.6|2682.4|2689.1|2687.1|2689.7|2688.4|2683.6|2682.4|226
1724965200000|2024-08-29 21:00:00|2689.2|2687.2|2689.4|2687.4|2689.7|2687.7|2688.8|2686.8|2
1724968800000|2024-08-29 22:00:00|2689.5|2687.5|2689.7|2687.7|2692.5|2690.5|2687.7|2685.7|0
1724972400000|2024-08-29 23:00:00|2689.6|2687.6|2695.7|2694.5|2698.2|2697|2688|2686|721
1724976000000|2024-08-30 00:00:00|2695.5|2694.7|2709|2708.2|2710.2|2709.4|2693.2|2692.4|5950
1724979600000|2024-08-30 01:00:00|2708.7|2707.9|2709|2708.2|2712.2|2711.4|2707.5|2706.7|3104
1724983200000|2024-08-30 02:00:00|2709.2|2708.4|2709.5|2708.7|2712.5|2711.7|2705|2704.2|2021
1724986800000|2024-08-30 03:00:00|2710|2709.2|2709.5|2708.7|2710|2709.2|2705.2|2704.4|2848
1724990400000|2024-08-30 04:00:00|2710|2709.2|2703.5|2702.7|2710.2|2709.4|2700|2699.2|3493
1724994000000|2024-08-30 05:00:00|2704|2703.2|2708|2707.2|2716.5|2715.7|2701|2700.2|11376
1724997600000|2024-08-30 06:00:00|2711.2|2710.4|2716.8|2714.8|2719.9|2718.7|2711.2|2710.4|7252
1725001200000|2024-08-30 07:00:00|2717|2715|2724.7|2723.5|2728.4|2727.2|2717|2715|1028
1725004800000|2024-08-30 08:00:00|2724.4|2723.2|2718.2|2717|2726.2|2725|2717.7|2716.5|1621
1725008400000|2024-08-30 09:00:00|2718.4|2717.2|2716.2|2715|2719.2|2718|2715.7|2714.5|557
1723413600000|2024-08-11 22:00:00|2503.2|2501.2|2494.8|2492.8|2503.2|2501.2|2484.9|2482.9|0
1723417200000|2024-08-11 23:00:00|2494.9|2492.9|2496.9|2494.9|2506.9|2504.9|2493.6|2491.6|0
1723420800000|2024-08-12 00:00:00|2497|2495|2492.9|2490.9|2498.4|2496.4|2492.3|2490.3|0
1723424400000|2024-08-12 01:00:00|2492.7|2490.7|2494.5|2492.5|2496.5|2494.5|2489.4|2487.4|0
1723428000000|2024-08-12 02:00:00|2494.6|2492.6|2499|2497|2500.6|2498.6|2494.3|2492.3|0
1723431600000|2024-08-12 03:00:00|2499.1|2497.1|2500.8|2498.8|2501.3|2499.3|2496.9|2494.9|0
1723435200000|2024-08-12 04:00:00|2500.9|2498.9|2501.1|2499.1|2502.4|2500.4|2498.8|2496.8|0
1723438800000|2024-08-12 05:00:00|2501|2499|2500.2|2498.2|2502.7|2500.7|2499.2|2497.2|0
1723442400000|2024-08-12 06:00:00|2500.3|2498.3|2499|2497|2501|2499|2496.4|2494.4|0
1723446000000|2024-08-12 07:00:00|2498.8|2496.8|2502.6|2500.6|2503.6|2501.6|2495.3|2493.3|0
1723449600000|2024-08-12 08:00:00|2502.4|2500.4|2498.3|2496.3|2504.4|2502.4|2497.8|2495.8|0
1723453200000|2024-08-12 09:00:00|2498.2|2496.2|2500.5|2498.5|2502.3|2500.3|2497.5|2495.5|0
1723456800000|2024-08-12 10:00:00|2500.6|2498.6|2505.3|2503.3|2505.9|2503.9|2499.6|2497.6|0
1723460400000|2024-08-12 11:00:00|2505.6|2503.6|2509.4|2507.4|2511.1|2509.1|2504.6|2502.6|0
1723464000000|2024-08-12 12:00:00|2509.6|2507.6|2511.5|2509.5|2513.2|2511.2|2508|2506|0
1723467600000|2024-08-12 13:00:00|2511.7|2509.7|2500.1|2498.1|2517.6|2515.6|2498|2496|0
1723471200000|2024-08-12 14:00:00|2500.3|2498.3|2517.5|2515.5|2521.3|2519.3|2499.9|2497.9|0
1723474800000|2024-08-12 15:00:00|2517.3|2515.3|2515.5|2513.5|2519.7|2517.7|2499.1|2497.1|0
1723478400000|2024-08-12 16:00:00|2515.4|2513.4|2505.1|2503.1|2515.8|2513.8|2504.9|2502.9|0
1723482000000|2024-08-12 17:00:00|2504.8|2502.8|2502.4|2500.4|2509.9|2507.9|2499.3|2497.3|0
1723485600000|2024-08-12 18:00:00|2502.3|2500.3|2505.8|2503.8|2506.1|2504.1|2500.7|2498.7|0
1723489200000|2024-08-12 19:00:00|2505.7|2503.7|2505.4|2503.4|2506.3|2504.3|2499.3|2497.3|0
1723492800000|2024-08-12 20:00:00|2505.1|2503.1|2504.3|2502.3|2505.1|2503.1|2501.6|2499.6|0
1723496400000|2024-08-12 21:00:00|2504.4|2502.4|2504.8|2502.8|2504.9|2502.9|2504.4|2502.4|0
1723500000000|2024-08-12 22:00:00|2505.9|2503.9|2503|2501|2505.9|2503.9|2502.5|2500.5|0
1723503600000|2024-08-12 23:00:00|2503.1|2501.1|2512.8|2511.6|2514.6|2513.4|2499.8|2498.6|2389
1723507200000|2024-08-13 00:00:00|2512.6|2511.8|2537.9|2537.1|2543.9|2543.1|2512.6|2511.8|9177
1723510800000|2024-08-13 01:00:00|2538.1|2537.3|2528.9|2528.1|2541.9|2541.1|2526.9|2526.1|4753
1723514400000|2024-08-13 02:00:00|2528.4|2527.6|2532.1|2531.3|2533.9|2533.1|2525.1|2524.3|2215
1723518000000|2024-08-13 03:00:00|2531.9|2531.1|2532.9|2532.1|2540.4|2539.6|2529.9|2529.1|3011
1723521600000|2024-08-13 04:00:00|2533.1|2532.3|2542.9|2542.1|2545.4|2544.6|2528.9|2528.1|4190
1723525200000|2024-08-13 05:00:00|2543.1|2542.3|2552.9|2552.1|2553.9|2553.1|2538.4|2537.6|7899
1723528800000|2024-08-13 06:00:00|2552.6|2551.8|2556.9|2554.9|2557.1|2556.3|2546.4|2545.6|4622
1723532400000|2024-08-13 07:00:00|2557|2555|2556.8|2555.6|2562.4|2560.4|2551.6|2550.4|2014
1723536000000|2024-08-13 08:00:00|2556.6|2555.4|2550.6|2549.4|2558.1|2556.9|2545.8|2544.6|1632
1723539600000|2024-08-13 09:00:00|2550.3|2549.1|2553.3|2552.1|2554.1|2552.9|2546.6|2545.4|790
1723543200000|2024-08-13 10:00:00|2553.6|2552.4|2537.1|2535.9|2553.6|2552.4|2535.1|2533.9|1302
1723546800000|2024-08-13 11:00:00|2537.3|2536.1|2540.8|2539.6|2543.8|2542.6|2536.3|2535.1|710
1723550400000|2024-08-13 12:00:00|2541.1|2539.9|2553.3|2552.1|2554.1|2552.9|2540.3|2539.1|1355
1723554000000|2024-08-13 13:00:00|2553.6|2552.4|2561.6|2560.4|2563.6|2562.4|2545.6|2544.4|2007
1723557600000|2024-08-13 14:00:00|2562.1|2560.9|2569.6|2568.4|2570.6|2569.4|2558.1|2556.9|3024
1723561200000|2024-08-13 15:00:00|2569.8|2568.6|2571.3|2570.1|2572.6|2571.4|2568.6|2567.4|1170
1723564800000|2024-08-13 16:00:00|2571.1|2569.9|2570.1|2568.9|2571.6|2570.4|2563.3|2562.1|878
1723568400000|2024-08-13 17:00:00|2570.3|2569.1|2556.6|2555.4|2571.1|2569.9|2556.3|2555.1|1635
1723572000000|2024-08-13 18:00:00|2556.3|2555.1|2566.6|2565.4|2567.6|2566.4|2554.6|2553.4|1113
1723575600000|2024-08-13 19:00:00|2566.8|2565.6|2570.6|2569.4|2574.6|2573.4|2563.1|2561.9|948
1723579200000|2024-08-13 20:00:00|2570.8|2569.6|2570.5|2568.5|2571.1|2569.9|2567.8|2566.6|171
1723582800000|2024-08-13 21:00:00|2570.6|2568.6|2570.7|2568.7|2570.9|2568.9|2569.7|2567.7|3
1723586400000|2024-08-13 22:00:00|2570.8|2568.8|2570.5|2568.5|2571.9|2569.9|2568|2566|0
1723590000000|2024-08-13 23:00:00|2570.4|2568.4|2575.3|2574.1|2577.8|2576.6|2566.8|2565.6|1410
1723593600000|2024-08-14 00:00:00|2575.1|2574.3|2577.9|2577.1|2586.6|2585.8|2566.4|2565.6|8838
1723597200000|2024-08-14 01:00:00|2577.4|2576.6|2597.4|2596.6|2599.6|2598.8|2571.9|2571.1|6346
1723600800000|2024-08-14 02:00:00|2596.9|2596.1|2568.9|2568.1|2597.4|2596.6|2561.4|2560.6|7743
1723604400000|2024-08-14 03:00:00|2569.4|2568.6|2570.5|2569.7|2578.2|2577.4|2563.9|2563.1|3946
1723608000000|2024-08-14 04:00:00|2570.2|2569.4|2566.7|2565.9|2574.5|2573.7|2562.5|2561.7|3958
1723611600000|2024-08-14 05:00:00|2566.5|2565.7|2583|2582.2|2586.2|2585.4|2561.5|2560.7|8933
1723615200000|2024-08-14 06:00:00|2582|2581.2|2582.3|2580.3|2585.5|2584.7|2579|2577.4|4736
1723618800000|2024-08-14 07:00:00|2582.4|2580.4|2577.7|2576.5|2583.8|2582|2575.7|2574.5|800
1723622400000|2024-08-14 08:00:00|2577.2|2576|2576.7|2575.5|2579.2|2578|2571.2|2570|1413
1723626000000|2024-08-14 09:00:00|2576.9|2575.7|2576.7|2575.5|2581.2|2580|2575.7|2574.5|839
1723629600000|2024-08-14 10:00:00|2576.4|2575.2|2570.7|2569.5|2577.2|2576|2570.4|2569.2|282
1723633200000|2024-08-14 11:00:00|2570.4|2569.2|2573.2|2572|2574.4|2573.2|2567.7|2566.5|738
1723636800000|2024-08-14 12:00:00|2573.4|2572.2|2581.2|2580|2584.4|2583.2|2567.4|2566.2|1192
1723640400000|2024-08-14 13:00:00|2581.4|2580.2|2565.2|2564|2582.9|2581.7|2564.2|2563|1112
1723644000000|2024-08-14 14:00:00|2565.7|2564.5|2563.4|2562.2|2568.9|2567.7|2552.2|2551|2122
1723647600000|2024-08-14 15:00:00|2563.7|2562.5|2573.2|2572|2573.7|2572.5|2560.2|2559|1520
1723651200000|2024-08-14 16:00:00|2573.4|2572.2|2572.4|2571.2|2574.2|2573|2563.9|2562.7|1208
1723654800000|2024-08-14 17:00:00|2572.2|2571|2578.7|2577.5|2580.2|2579|2570.9|2569.7|708
1723658400000|2024-08-14 18:00:00|2578.4|2577.2|2583.2|2582|2583.7|2582.5|2574.9|2573.7|579
1723662000000|2024-08-14 19:00:00|2582.9|2581.7|2584.4|2583.2|2587.7|2586.5|2577.9|2576.7|1112
1723665600000|2024-08-14 20:00:00|2584.2|2583|2586.4|2584.4|2586.4|2585|2582.4|2581.2|71
1723669200000|2024-08-14 21:00:00|2586.3|2584.3|2586.6|2584.6|2587|2585|2586.2|2584.2|1
1723672800000|2024-08-14 22:00:00|2586.3|2584.3|2586.7|2584.7|2588.1|2586.1|2583.8|2581.8|0
1723676400000|2024-08-14 23:00:00|2586.6|2584.6|2586.9|2585.7|2587.8|2586.2|2580.4|2579.2|1046
1723680000000|2024-08-15 00:00:00|2587.2|2586|2607|2606.2|2607.7|2606.9|2586|2585.2|7948
1723683600000|2024-08-15 01:00:00|2607.2|2606.4|2608|2607.2|2613.7|2612.9|2595.7|2594.9|5632
1723687200000|2024-08-15 02:00:00|2607.7|2606.9|2612.7|2611.9|2616.5|2615.7|2607|2606.2|2536
1723690800000|2024-08-15 03:00:00|2613|2612.2|2610.5|2609.7|2619|2618.2|2608.5|2607.7|2374
1723694400000|2024-08-15 04:00:00|2610.7|2609.9|2602.2|2601.4|2613.5|2612.7|2601|2600.2|2568
1723698000000|2024-08-15 05:00:00|2602.5|2601.7|2602|2601.2|2605|2604.2|2592.5|2591.7|7998
1723701600000|2024-08-15 06:00:00|2602.5|2601.7|2601.5|2599.5|2603.7|2602.9|2598.1|2596.1|2933
1723705200000|2024-08-15 07:00:00|2601.2|2599.2|2599.9|2598.7|2603.8|2601.8|2597.7|2596.5|765
1723708800000|2024-08-15 08:00:00|2600.2|2599|2601.2|2600|2601.4|2600.2|2594.7|2593.5|404
1723712400000|2024-08-15 09:00:00|2601.4|2600.2|2604.2|2603|2604.7|2603.5|2600.2|2599|278
1723716000000|2024-08-15 10:00:00|2603.9|2602.7|2598.2|2597|2605.2|2604|2598.2|2597|299
1723719600000|2024-08-15 11:00:00|2598.7|2597.5|2604.2|2603|2607.2|2606|2596.2|2595|472
1723723200000|2024-08-15 12:00:00|2604.4|2603.2|2640.4|2639.2|2644.4|2643.2|2603.2|2602|2260
1723726800000|2024-08-15 13:00:00|2641.2|2640|2657.4|2656.2|2659.7|2658.5|2639.2|2638|2406
1723730400000|2024-08-15 14:00:00|2657.7|2656.5|2657.2|2656|2661.4|2660.2|2647.7|2646.5|1863
1723734000000|2024-08-15 15:00:00|2657.4|2656.2|2660.9|2659.7|2661.9|2660.7|2652.2|2651|885
1723737600000|2024-08-15 16:00:00|2660.7|2659.5|2664.7|2663.5|2667.2|2666|2659.7|2658.5|669
1723741200000|2024-08-15 17:00:00|2664.4|2663.2|2667.2|2666|2668.4|2667.2|2660.7|2659.5|608
1723744800000|2024-08-15 18:00:00|2666.7|2665.5|2663.7|2662.5|2667.4|2666.2|2662.2|2661|306
1723748400000|2024-08-15 19:00:00|2663.4|2662.2|2662.2|2661|2664.7|2663.5|2657.7|2656.5|865
1723752000000|2024-08-15 20:00:00|2661.9|2660.7|2666|2664|2666.4|2665.2|2660.4|2659.2|170
1723755600000|2024-08-15 21:00:00|2666.3|2664.3|2666.5|2664.5|2666.5|2664.5|2665.9|2663.9|14
1723759200000|2024-08-15 22:00:00|2666.4|2664.4|2667|2665|2668.1|2666.1|2664.4|2662.4|0
1723762800000|2024-08-15 23:00:00|2667.1|2665.1|2667.4|2666.2|2671.4|2670.2|2661.5|2659.5|1279
1723766400000|2024-08-16 00:00:00|2667.2|2666.4|2656|2655.2|2669|2668.2|2646.2|2645.4|9610
1723770000000|2024-08-16 01:00:00|2655.5|2654.7|2666.9|2666.1|2667.9|2667.1|2654.2|2653.4|5982
1723773600000|2024-08-16 02:00:00|2666.6|2665.8|2668.4|2667.6|2670.9|2670.1|2663.9|2663.1|2729
1723777200000|2024-08-16 03:00:00|2667.9|2667.1|2668.9|2668.1|2672.6|2671.8|2666.9|2666.1|4069
1723780800000|2024-08-16 04:00:00|2669.4|2668.6|2663.9|2663.1|2672.1|2671.3|2656.9|2656.1|3779
1723784400000|2024-08-16 05:00:00|2664.1|2663.3|2682.1|2681.3|2682.1|2681.3|2663.9|2663.1|8262
1723788000000|2024-08-16 06:00:00|2680.8|2680|2682.1|2680.1|2683.4|2681.4|2676.1|2675.3|4919
1723791600000|2024-08-16 07:00:00|2682|2680|2672|2670.8|2682.1|2680.1|2665.5|2664.3|1661
1723795200000|2024-08-16 08:00:00|2672.3|2671.1|2668.5|2667.3|2677.3|2676.1|2664.3|2663.1|1147
1723798800000|2024-08-16 09:00:00|2668.8|2667.6|2668.5|2667.3|2672.5|2671.3|2663.5|2662.3|644
1723802400000|2024-08-16 10:00:00|2668.3|2667.1|2653.3|2652.1|2668.5|2667.3|2653.3|2652.1|1376
1723806000000|2024-08-16 11:00:00|2653|2651.8|2648|2646.8|2653|2651.8|2643.5|2642.3|2109
1723809600000|2024-08-16 12:00:00|2648.5|2647.3|2636.5|2635.3|2650.5|2649.3|2629.5|2628.3|1438
1723813200000|2024-08-16 13:00:00|2636.8|2635.6|2649.8|2648.6|2652.5|2651.3|2635.8|2634.6|1471
1723816800000|2024-08-16 14:00:00|2650|2648.8|2650|2648.8|2661|2659.8|2645.8|2644.6|1341
1723820400000|2024-08-16 15:00:00|2650.3|2649.1|2654.5|2653.3|2657.5|2656.3|2649.5|2648.3|1044
1723824000000|2024-08-16 16:00:00|2654.3|2653.1|2659.3|2658.1|2661|2659.8|2653|2651.8|505
1723827600000|2024-08-16 17:00:00|2659.5|2658.3|2654|2652.8|2659.5|2658.3|2650.5|2649.3|398
1723831200000|2024-08-16 18:00:00|2653.8|2652.6|2652.5|2651.3|2653.8|2652.6|2650.3|2649.1|260
1723834800000|2024-08-16 19:00:00|2652.3|2651.1|2650|2648.8|2653.5|2652.3|2645.8|2644.6|549
1723838400000|2024-08-16 20:00:00|2649.8|2648.6|2651.2|2649.2|2652.8|2651.6|2648.8|2647.6|135
1724018400000|2024-08-18 22:00:00|2657.1|2655.1|2663.2|2661.2|2664.6|2662.6|2657.1|2655.1|0
1724022000000|2024-08-18 23:00:00|2663.3|2661.3|2664|2662.8|2664.3|2662.8|2653.8|2652.2|968
1724025600000|2024-08-19 00:00:00|2663.8|2663|2676.1|2675.3|2681.8|2681|2653.3|2652.5|7596
1724029200000|2024-08-19 01:00:00|2676.3|2675.5|2677.1|2676.3|2678.3|2677.5|2669.6|2668.8|3450
1724032800000|2024-08-19 02:00:00|2676.8|2676|2677.1|2676.3|2680.3|2679.5|2675.3|2674.5|2164
1724036400000|2024-08-19 03:00:00|2676.8|2676|2654.8|2654|2677.3|2676.5|2649.8|2649|8252
1724040000000|2024-08-19 04:00:00|2655.3|2654.5|2646.6|2645.8|2665.3|2664.5|2640.3|2639.5|4295
1724043600000|2024-08-19 05:00:00|2646.8|2646|2640.8|2640|2653.8|2653|2636.8|2636|8076
1724047200000|2024-08-19 06:00:00|2640.3|2639.5|2632.6|2630.6|2641.8|2641|2628.1|2626.1|3326
1724050800000|2024-08-19 07:00:00|2632.8|2630.8|2640.5|2639.3|2649|2647.8|2632.5|2630.5|1693
1724054400000|2024-08-19 08:00:00|2641|2639.8|2640.5|2639.3|2641.8|2640.6|2631.3|2630.1|1365
1724058000000|2024-08-19 09:00:00|2641|2639.8|2640|2638.8|2642|2640.8|2636.5|2635.3|647
1724061600000|2024-08-19 10:00:00|2640.5|2639.3|2646.3|2645.1|2649.5|2648.3|2640.5|2639.3|550
1724065200000|2024-08-19 11:00:00|2646.5|2645.3|2642.8|2641.6|2650|2648.8|2642.5|2641.3|472
1724068800000|2024-08-19 12:00:00|2643|2641.8|2643|2641.8|2647|2645.8|2641|2639.8|483
1724072400000|2024-08-19 13:00:00|2643.3|2642.1|2651.5|2650.3|2653.3|2652.1|2643.3|2642.1|1154
1724076000000|2024-08-19 14:00:00|2651.8|2650.6|2659.3|2658.1|2661|2659.8|2647.5|2646.3|1160
1724079600000|2024-08-19 15:00:00|2659|2657.8|2656.5|2655.3|2665|2663.8|2654|2652.8|1183
1724083200000|2024-08-19 16:00:00|2657|2655.8|2662|2660.8|2662.5|2661.3|2654.8|2653.6|311
1724086800000|2024-08-19 17:00:00|2661.8|2660.6|2667.5|2666.3|2667.5|2666.3|2661|2659.8|466
1724090400000|2024-08-19 18:00:00|2667.3|2666.1|2670.3|2669.1|2671.3|2670.1|2664.8|2663.6|430
1724094000000|2024-08-19 19:00:00|2670.5|2669.3|2667.5|2666.3|2670.5|2669.3|2663|2661.8|886
1724097600000|2024-08-19 20:00:00|2667.3|2666.1|2667.1|2665.1|2669.4|2667.8|2665.5|2664.3|113
1724101200000|2024-08-19 21:00:00|2667.2|2665.2|2667.4|2665.4|2667.7|2665.7|2667.2|2665.2|7
1724104800000|2024-08-19 22:00:00|2668.6|2666.6|2665.4|2663.4|2670.7|2668.7|2665.4|2663.4|0
1724108400000|2024-08-19 23:00:00|2665.6|2663.6|2667.8|2666.6|2673.3|2672.1|2665.4|2663.4|774
1724112000000|2024-08-20 00:00:00|2667.6|2666.8|2664.1|2663.3|2673.8|2673|2657.8|2657|5869
1724115600000|2024-08-20 01:00:00|2663.8|2663|2667.3|2666.5|2672.8|2672|2655.3|2654.5|4814
1724119200000|2024-08-20 02:00:00|2667.6|2666.8|2682.8|2682|2685.6|2684.8|2666.8|2666|3696
1724122800000|2024-08-20 03:00:00|2682.3|2681.5|2675.3|2674.5|2684.3|2683.5|2673.8|2673|3461
1724126400000|2024-08-20 04:00:00|2674.8|2674|2672.3|2671.5|2678.3|2677.5|2665.3|2664.5|3687
1724130000000|2024-08-20 05:00:00|2672.8|2672|2676.3|2675.5|2680.6|2679.8|2670.1|2669.3|7284
1724133600000|2024-08-20 06:00:00|2675.3|2674.5|2672.9|2670.9|2675.5|2674.5|2668.3|2667.5|4492
1724137200000|2024-08-20 07:00:00|2672.7|2670.7|2668|2666.8|2673.8|2671.8|2664.3|2663.1|880
1724140800000|2024-08-20 08:00:00|2668.3|2667.1|2663.8|2662.6|2668.5|2667.3|2656|2654.8|1011
1724144400000|2024-08-20 09:00:00|2663.5|2662.3|2660.3|2659.1|2666.5|2665.3|2657.5|2656.3|460
1724148000000|2024-08-20 10:00:00|2660.5|2659.3|2661|2659.8|2663|2661.8|2656.3|2655.1|287
1724151600000|2024-08-20 11:00:00|2660.5|2659.3|2660.5|2659.3|2663.5|2662.3|2659.5|2658.3|171
1724155200000|2024-08-20 12:00:00|2660.3|2659.1|2655.5|2654.3|2662.3|2661.1|2653|2651.8|649
1724158800000|2024-08-20 13:00:00|2656|2654.8|2663.8|2662.6|2663.8|2662.6|2651|2649.8|1004
1724162400000|2024-08-20 14:00:00|2663.5|2662.3|2644.5|2643.3|2665.8|2664.6|2641.5|2640.3|1939
1724166000000|2024-08-20 15:00:00|2644.3|2643.1|2650.5|2649.3|2651.3|2650.1|2642.5|2641.3|1124
1724169600000|2024-08-20 16:00:00|2650.8|2649.6|2638.5|2637.3|2651.3|2650.1|2638.5|2637.3|642
1724173200000|2024-08-20 17:00:00|2638.3|2637.1|2642|2640.8|2642.5|2641.3|2633.5|2632.3|394
1724176800000|2024-08-20 18:00:00|2641.8|2640.6|2645.5|2644.3|2647|2645.8|2641.8|2640.6|170
1724180400000|2024-08-20 19:00:00|2645.3|2644.1|2636|2634.8|2646.5|2645.3|2635.3|2634.1|549
1724184000000|2024-08-20 20:00:00|2636.3|2635.1|2641|2639|2641.2|2639.2|2635.5|2634.3|84
1724187600000|2024-08-20 21:00:00|2641.1|2639.1|2640.8|2638.8|2641.1|2639.1|2640.7|2638.7|9
1724191200000|2024-08-20 22:00:00|2640.6|2638.6|2638.2|2636.2|2641.2|2639.2|2635.8|2633.8|0
1724194800000|2024-08-20 23:00:00|2638.1|2636.1|2642.5|2641.3|2642.5|2641.3|2633.2|2631.2|605
1724198400000|2024-08-21 00:00:00|2642.3|2641.5|2661.3|2660.5|2664.3|2663.5|2640.3|2639.5|4959
1724202000000|2024-08-21 01:00:00|2660.8|2660|2654.4|2653.6|2664.8|2664|2649.9|2649.1|3998
1724205600000|2024-08-21 02:00:00|2654.6|2653.8|2659.9|2659.1|2660.9|2660.1|2649.4|2648.6|1909
1724209200000|2024-08-21 03:00:00|2660.1|2659.3|2664.4|2663.6|2669.4|2668.6|2658.6|2657.8|3247
1724212800000|2024-08-21 04:00:00|2664.6|2663.8|2666.9|2666.1|2668.9|2668.1|2662.1|2661.3|2486
1724216400000|2024-08-21 05:00:00|2666.4|2665.6|2665.4|2664.6|2668.4|2667.6|2658.9|2658.1|4007
1724220000000|2024-08-21 06:00:00|2665.9|2665.1|2667.1|2665.1|2669.6|2667.6|2661.9|2661.1|2399
1724223600000|2024-08-21 07:00:00|2667|2665|2678.1|2676.9|2681.6|2680.4|2665.5|2663.5|1024
1724227200000|2024-08-21 08:00:00|2677.8|2676.6|2674.3|2673.1|2681.6|2680.4|2672.3|2671.1|857
1724230800000|2024-08-21 09:00:00|2674.6|2673.4|2677.3|2676.1|2678.3|2677.1|2673.6|2672.4|418
1724234400000|2024-08-21 10:00:00|2677.1|2675.9|2686.1|2684.9|2686.6|2685.4|2676.6|2675.4|549
1724238000000|2024-08-21 11:00:00|2685.8|2684.6|2683.8|2682.6|2687.6|2686.4|2683.6|2682.4|786
1724241600000|2024-08-21 12:00:00|2684.1|2682.9|2678.8|2677.6|2684.1|2682.9|2678.1|2676.9|366
1724245200000|2024-08-21 13:00:00|2678.6|2677.4|2670.3|2669.1|2678.8|2677.6|2664.1|2662.9|1273
1724248800000|2024-08-21 14:00:00|2670.6|2669.4|2664.3|2663.1|2685.6|2684.4|2658.6|2657.4|2926
1724252400000|2024-08-21 15:00:00|2664.1|2662.9|2656.1|2654.9|2669.6|2668.4|2653.3|2652.1|1429
1724256000000|2024-08-21 16:00:00|2656.6|2655.4|2661.1|2659.9|2662.1|2660.9|2650.1|2648.9|1184
1724259600000|2024-08-21 17:00:00|2661.6|2660.4|2655.6|2654.4|2661.6|2660.4|2652.1|2650.9|658
1724263200000|2024-08-21 18:00:00|2655.8|2654.6|2657.6|2656.4|2660.1|2658.9|2651.6|2650.4|941
1724266800000|2024-08-21 19:00:00|2657.3|2656.1|2659.8|2658.6|2661.6|2660.4|2655.1|2653.9|853
1724270400000|2024-08-21 20:00:00|2660.1|2658.9|2668.4|2666.4|2672.1|2670.9|2659.8|2658.6|168
1724274000000|2024-08-21 21:00:00|2668.5|2666.5|2668.3|2666.3|2668.7|2666.7|2668.2|2666.2|0
1724277600000|2024-08-21 22:00:00|2668.6|2666.6|2668.9|2666.9|2671|2669|2667.3|2665.3|0
1724281200000|2024-08-21 23:00:00|2668.6|2666.6|2665.8|2664.6|2672.8|2671.6|2664.7|2662.7|884
1724284800000|2024-08-22 00:00:00|2665.6|2664.8|2670.1|2669.3|2677.6|2676.8|2658.6|2657.8|5270
1724288400000|2024-08-22 01:00:00|2669.9|2669.1|2676.4|2675.6|2676.9|2676.1|2668.1|2667.3|2238
1724292000000|2024-08-22 02:00:00|2676.6|2675.8|2666.9|2666.1|2676.9|2676.1|2663.4|2662.6|2302
1724295600000|2024-08-22 03:00:00|2666.4|2665.6|2660.4|2659.6|2669.4|2668.6|2658.4|2657.6|2797
1724299200000|2024-08-22 04:00:00|2660.9|2660.1|2662.6|2661.8|2666.9|2666.1|2656.9|2656.1|2107
1724302800000|2024-08-22 05:00:00|2662.4|2661.6|2671.9|2671.1|2672.9|2672.1|2662.4|2661.6|5682
1724306400000|2024-08-22 06:00:00|2672.4|2671.6|2676.7|2674.7|2678.4|2676.4|2670.9|2670.1|2314
1724310000000|2024-08-22 07:00:00|2676.8|2674.8|2676.1|2674.9|2679.2|2677.2|2668.6|2667.4|1039
1724313600000|2024-08-22 08:00:00|2676.3|2675.1|2683.3|2682.1|2685.3|2684.1|2675.6|2674.4|756
1724317200000|2024-08-22 09:00:00|2683.6|2682.4|2679.6|2678.4|2685.6|2684.4|2677.6|2676.4|372
1724320800000|2024-08-22 10:00:00|2679.1|2677.9|2683.6|2682.4|2686.1|2684.9|2679.1|2677.9|255
1724324400000|2024-08-22 11:00:00|2683.8|2682.6|2684.6|2683.4|2688.1|2686.9|2682.1|2680.9|817
1724328000000|2024-08-22 12:00:00|2685.1|2683.9|2689.6|2688.4|2692.1|2690.9|2681.8|2680.6|919
1724331600000|2024-08-22 13:00:00|2690.1|2688.9|2696.3|2695.1|2700.8|2699.6|2686.6|2685.4|1352
1724335200000|2024-08-22 14:00:00|2696.6|2695.4|2683.1|2681.9|2699.6|2698.4|2683.1|2681.9|1361
1724338800000|2024-08-22 15:00:00|2683.3|2682.1|2669.8|2668.6|2689.1|2687.9|2666.1|2664.9|1837
1724342400000|2024-08-22 16:00:00|2670.1|2668.9|2673.8|2672.6|2682.1|2680.9|2669.3|2668.1|676
1724346000000|2024-08-22 17:00:00|2673.6|2672.4|2665.6|2664.4|2679.6|2678.4|2664.6|2663.4|638
1724349600000|2024-08-22 18:00:00|2665.8|2664.6|2667.6|2666.4|2674.6|2673.4|2663.1|2661.9|660
1724353200000|2024-08-22 19:00:00|2668.1|2666.9|2664.6|2663.4|2673.6|2672.4|2659.1|2657.9|2328
1724356800000|2024-08-22 20:00:00|2664.3|2663.1|2668.2|2666.2|2669.6|2668.4|2663.6|2662.4|285
1724360400000|2024-08-22 21:00:00|2668.1|2666.1|2668.5|2666.5|2668.8|2666.8|2668.1|2666.1|2
1724364000000|2024-08-22 22:00:00|2668.8|2666.8|2669.3|2667.3|2674|2672|2668.2|2666.2|0
1724367600000|2024-08-22 23:00:00|2669.2|2667.2|2675.8|2674.6|2675.8|2674.6|2663.9|2661.9|530
1724371200000|2024-08-23 00:00:00|2675.6|2674.8|2675.9|2675.1|2685.4|2684.6|2671.4|2670.6|6172
1724374800000|2024-08-23 01:00:00|2675.6|2674.8|2666.4|2665.6|2677.9|2677.1|2665.4|2664.6|3962
1724378400000|2024-08-23 02:00:00|2665.9|2665.1|2673.9|2673.1|2676.9|2676.1|2663.4|2662.6|2177
1724382000000|2024-08-23 03:00:00|2674.1|2673.3|2679.9|2679.1|2681.4|2680.6|2672.9|2672.1|2556
1724385600000|2024-08-23 04:00:00|2680.1|2679.3|2686.4|2685.6|2689.4|2688.6|2679.1|2678.3|3066
1724389200000|2024-08-23 05:00:00|2685.9|2685.1|2685.9|2685.1|2686.9|2686.1|2681.4|2680.6|3779
1724392800000|2024-08-23 06:00:00|2686.4|2685.6|2685.5|2683.5|2690.3|2689.1|2682.3|2680.3|2320
1724396400000|2024-08-23 07:00:00|2685.7|2683.7|2683.1|2681.9|2690.6|2689.4|2682.8|2681.6|953
1724400000000|2024-08-23 08:00:00|2682.8|2681.6|2692.8|2691.6|2693.1|2691.9|2682.6|2681.4|482
1724403600000|2024-08-23 09:00:00|2693.1|2691.9|2699.1|2697.9|2699.6|2698.4|2691.8|2690.6|728
1724407200000|2024-08-23 10:00:00|2699.3|2698.1|2695.1|2693.9|2699.6|2698.4|2695.1|2693.9|469
1724410800000|2024-08-23 11:00:00|2695.3|2694.1|2692.6|2691.4|2696.8|2695.6|2691.6|2690.4|559
1724414400000|2024-08-23 12:00:00|2691.8|2690.6|2692.1|2690.9|2693.8|2692.6|2689.6|2688.4|1351
1724418000000|2024-08-23 13:00:00|2692.6|2691.4|2699.1|2697.9|2702.6|2701.4|2692.1|2690.9|1090
1724421600000|2024-08-23 14:00:00|2699.6|2698.4|2689.1|2687.9|2705.6|2704.4|2680.3|2679.1|2104
1724425200000|2024-08-23 15:00:00|2688.6|2687.4|2680.1|2678.9|2690.6|2689.4|2679.6|2678.4|1149
1724428800000|2024-08-23 16:00:00|2680.3|2679.1|2682.8|2681.6|2683.8|2682.6|2672.6|2671.4|994
1724432400000|2024-08-23 17:00:00|2682.6|2681.4|2678.3|2677.1|2683.6|2682.4|2677.1|2675.9|319
1724436000000|2024-08-23 18:00:00|2678.6|2677.4|2680.1|2678.9|2681.6|2680.4|2675.6|2674.4|392
1724439600000|2024-08-23 19:00:00|2679.8|2678.6|2686.3|2685.1|2691.3|2690.1|2677.6|2676.4|1455
1724443200000|2024-08-23 20:00:00|2686.6|2685.4|2684.3|2682.3|2688.3|2687.1|2683.1|2681.9|253
1724623200000|2024-08-25 22:00:00|2686.7|2684.7|2677.7|2675.7|2689.8|2687.8|2675.6|2673.6|0
1724626800000|2024-08-25 23:00:00|2677.6|2675.6|2667.8|2666.6|2678.4|2676.4|2660.1|2658.9|879
1724630400000|2024-08-26 00:00:00|2667.6|2666.8|2660.4|2659.6|2674.6|2673.8|2646.9|2646.1|6441
1724634000000|2024-08-26 01:00:00|2659.9|2659.1|2655.4|2654.6|2664.4|2663.6|2655.4|2654.6|2656
1724637600000|2024-08-26 02:00:00|2654.9|2654.1|2655.9|2655.1|2657.4|2656.6|2651.9|2651.1|1875
1724641200000|2024-08-26 03:00:00|2656.1|2655.3|2655.1|2654.3|2659.9|2659.1|2651.1|2650.3|1981
1724644800000|2024-08-26 04:00:00|2654.9|2654.1|2656.4|2655.6|2659.9|2659.1|2654.4|2653.6|2265
1724648400000|2024-08-26 05:00:00|2655.9|2655.1|2659.4|2658.6|2663.9|2663.1|2654.4|2653.6|4954
1724652000000|2024-08-26 06:00:00|2659.9|2659.1|2656.6|2654.6|2662|2661.1|2655.9|2653.9|2622
1724655600000|2024-08-26 07:00:00|2656.8|2654.8|2667.1|2665.9|2667.3|2666.1|2654.4|2652.4|482
1724659200000|2024-08-26 08:00:00|2667.3|2666.1|2669.3|2668.1|2671.3|2670.1|2666.3|2665.1|706
1724662800000|2024-08-26 09:00:00|2669.6|2668.4|2667.6|2666.4|2670.1|2668.9|2664.6|2663.4|480
1724666400000|2024-08-26 10:00:00|2667.8|2666.6|2668.6|2667.4|2670.6|2669.4|2666.8|2665.6|329
1724670000000|2024-08-26 11:00:00|2668.8|2667.6|2668.3|2667.1|2670.6|2669.4|2665.6|2664.4|224
1724673600000|2024-08-26 12:00:00|2668.1|2666.9|2668.1|2666.9|2670.6|2669.4|2665.8|2664.6|219
1724677200000|2024-08-26 13:00:00|2667.8|2666.6|2677.1|2675.9|2677.3|2676.1|2665.1|2663.9|1206
1724680800000|2024-08-26 14:00:00|2677.6|2676.4|2665.1|2663.9|2678.6|2677.4|2661.1|2659.9|1348
1724684400000|2024-08-26 15:00:00|2665.3|2664.1|2662.3|2661.1|2670.6|2669.4|2661.6|2660.4|723
1724688000000|2024-08-26 16:00:00|2662.6|2661.4|2666.3|2665.1|2668.6|2667.4|2661.1|2659.9|344
1724691600000|2024-08-26 17:00:00|2666.1|2664.9|2658.6|2657.4|2666.6|2665.4|2657.6|2656.4|380
1724695200000|2024-08-26 18:00:00|2658.8|2657.6|2664.6|2663.4|2667.1|2665.9|2657.3|2656.1|273
1724698800000|2024-08-26 19:00:00|2665.1|2663.9|2664.6|2663.4|2665.3|2664.1|2661.1|2659.9|319
1724702400000|2024-08-26 20:00:00|2664.3|2663.1|2657.9|2655.9|2664.6|2663.4|2657.1|2655.1|77
1724706000000|2024-08-26 21:00:00|2658|2656|2657.7|2655.7|2658.3|2656.3|2657.6|2655.6|4
1724709600000|2024-08-26 22:00:00|2657.9|2655.9|2655.5|2653.5|2659.6|2657.6|2653.8|2651.8|0
1724713200000|2024-08-26 23:00:00|2655.4|2653.4|2664.6|2663.4|2666.1|2664.9|2653.2|2651.2|1047
1724716800000|2024-08-27 00:00:00|2664.4|2663.6|2668.6|2667.8|2673.1|2672.3|2654.4|2653.6|5366
1724720400000|2024-08-27 01:00:00|2668.9|2668.1|2669.4|2668.6|2673.9|2673.1|2665.4|2664.6|2754
1724724000000|2024-08-27 02:00:00|2668.9|2668.1|2672.1|2671.3|2674.9|2674.1|2665.4|2664.6|1770
1724727600000|2024-08-27 03:00:00|2672.4|2671.6|2677.4|2676.6|2678.9|2678.1|2669.9|2669.1|2337
1724731200000|2024-08-27 04:00:00|2676.9|2676.1|2672.4|2671.6|2677.9|2677.1|2672.1|2671.3|2398
1724734800000|2024-08-27 05:00:00|2672.6|2671.8|2683.4|2682.6|2685.9|2685.1|2672.1|2671.3|5331
1724738400000|2024-08-27 06:00:00|2679.9|2679.1|2681.3|2679.3|2682.6|2681.1|2679.1|2677.1|2551
1724742000000|2024-08-27 07:00:00|2681.4|2679.4|2695.6|2694.4|2698.6|2697.4|2681.1|2679.1|1605
1724745600000|2024-08-27 08:00:00|2695.3|2694.1|2698.3|2697.1|2700.8|2699.6|2695.1|2693.9|687
1724749200000|2024-08-27 09:00:00|2698.1|2696.9|2693.6|2692.4|2699.6|2698.4|2692.1|2690.9|460
1724752800000|2024-08-27 10:00:00|2693.8|2692.6|2690.8|2689.6|2694.1|2692.9|2687.8|2686.6|390
1724756400000|2024-08-27 11:00:00|2691.1|2689.9|2688.1|2686.9|2693.3|2692.1|2685.3|2684.1|794
1724760000000|2024-08-27 12:00:00|2687.8|2686.6|2681.6|2680.4|2688.1|2686.9|2680.1|2678.9|490
1724763600000|2024-08-27 13:00:00|2681.8|2680.6|2682.3|2681.1|2684.6|2683.4|2677.6|2676.4|864
1724767200000|2024-08-27 14:00:00|2683.1|2681.9|2685.6|2684.4|2688.1|2686.9|2680.6|2679.4|1217
1724770800000|2024-08-27 15:00:00|2685.8|2684.6|2684.3|2683.1|2687.8|2686.6|2678.6|2677.4|806
1724774400000|2024-08-27 16:00:00|2684.1|2682.9|2681.1|2679.9|2685.6|2684.4|2679.8|2678.6|451
1724778000000|2024-08-27 17:00:00|2681.3|2680.1|2687.6|2686.4|2688.1|2686.9|2681.3|2680.1|273
1724781600000|2024-08-27 18:00:00|2687.3|2686.1|2685.1|2683.9|2687.8|2686.6|2683.1|2681.9|228
1724785200000|2024-08-27 19:00:00|2684.8|2683.6|2680.6|2679.4|2686.1|2684.9|2679.6|2678.4|632
1724788800000|2024-08-27 20:00:00|2680.3|2679.1|2680.1|2678.1|2682.3|2681.1|2678.6|2677.1|66
1724792400000|2024-08-27 21:00:00|2680.5|2678.5|2680.5|2678.5|2680.5|2678.5|2680|2678|5
1724796000000|2024-08-27 22:00:00|2680.4|2678.4|2674.8|2672.8|2683|2681|2673.1|2671.1|0
1724799600000|2024-08-27 23:00:00|2674.9|2672.9|2675.6|2674.4|2677.1|2675.9|2668.6|2667.4|878
1724803200000|2024-08-28 00:00:00|2675.4|2674.6|2675.4|2674.6|2686.9|2686.1|2671.4|2670.6|4221
1724806800000|2024-08-28 01:00:00|2675.9|2675.1|2682.4|2681.6|2683.6|2682.8|2674.6|2673.8|2385
1724810400000|2024-08-28 02:00:00|2681.4|2680.6|2681.9|2681.1|2682.4|2681.6|2677.4|2676.6|1669
1724814000000|2024-08-28 03:00:00|2682.1|2681.3|2682.9|2682.1|2683.4|2682.6|2675.9|2675.1|2045
1724817600000|2024-08-28 04:00:00|2683.4|2682.6|2687.4|2686.6|2689.9|2689.1|2682.4|2681.6|2018
1724821200000|2024-08-28 05:00:00|2686.9|2686.1|2693.1|2692.3|2693.4|2692.6|2682.6|2681.8|4129
1724824800000|2024-08-28 06:00:00|2692.5|2691.7|2694.2|2692.2|2694.5|2692.5|2690.8|2689.6|2603
1724828400000|2024-08-28 07:00:00|2694.1|2692.1|2696.5|2695.3|2696.5|2695.3|2692.5|2690.9|630
1724832000000|2024-08-28 08:00:00|2696.7|2695.5|2692.5|2691.3|2697|2695.8|2692|2690.8|322
1724835600000|2024-08-28 09:00:00|2693|2691.8|2693|2691.8|2693.2|2692|2688.5|2687.3|356
1724839200000|2024-08-28 10:00:00|2693.2|2692|2694|2692.8|2697.5|2696.3|2692.5|2691.3|238
1724842800000|2024-08-28 11:00:00|2694.2|2693|2688.5|2687.3|2695|2693.8|2688.5|2687.3|698
1724846400000|2024-08-28 12:00:00|2688.7|2687.5|2696.5|2695.3|2697.2|2696|2688.5|2687.3|271
1724850000000|2024-08-28 13:00:00|2696.2|2695|2704|2702.8|2706.2|2705|2696.2|2695|876
1724853600000|2024-08-28 14:00:00|2703.7|2702.5|2692.5|2691.3|2703.7|2702.5|2691.5|2690.3|1053
1724857200000|2024-08-28 15:00:00|2692.2|2691|2686|2684.8|2695.5|2694.3|2682.5|2681.3|1282
1724860800000|2024-08-28 16:00:00|2685.7|2684.5|2684.5|2683.3|2686.2|2685|2678.5|2677.3|573
1724864400000|2024-08-28 17:00:00|2684|2682.8|2668|2666.8|2686|2684.8|2667.5|2666.3|947
1724868000000|2024-08-28 18:00:00|2667.7|2666.5|2679.2|2678|2680.2|2679|2666|2664.8|817
1724871600000|2024-08-28 19:00:00|2679|2677.8|2677|2675.8|2683|2681.8|2675.7|2674.5|1268
1724875200000|2024-08-28 20:00:00|2677.2|2676|2675.5|2673.5|2684.5|2683.3|2663.2|2662|828
1724878800000|2024-08-28 21:00:00|2675.6|2673.6|2673.6|2671.6|2677.5|2675.5|2673.6|2671.6|16
1724882400000|2024-08-28 22:00:00|2673.9|2671.9|2667.1|2665.1|2677.4|2675.4|2665.9|2663.9|0
1724886000000|2024-08-28 23:00:00|2665.9|2663.9|2682.1|2680.9|2682.6|2681.4|2664.1|2662.1|1233
1724889600000|2024-08-29 00:00:00|2681.9|2681.1|2688.9|2688.1|2693.9|2693.1|2677.4|2676.6|7144
1724893200000|2024-08-29 01:00:00|2688.4|2687.6|2685.4|2684.6|2690.1|2689.3|2682.9|2682.1|3192
1724896800000|2024-08-29 02:00:00|2685.6|2684.8|2691.4|2690.6|2691.4|2690.6|2682.4|2681.6|1590
1724900400000|2024-08-29 03:00:00|2691.1|2690.3|2691.9|2691.1|2692.9|2692.1|2688.1|2687.3|2420
1724904000000|2024-08-29 04:00:00|2692.1|2691.3|2691.6|2690.8|2694.9|2694.1|2689.4|2688.6|2852
1724907600000|2024-08-29 05:00:00|2691.9|2691.1|2695.1|2694.3|2695.1|2694.3|2687.9|2687.1|7044
1724911200000|2024-08-29 06:00:00|2695.4|2694.6|2692|2690|2695.4|2694.6|2690|2688|3692
1724914800000|2024-08-29 07:00:00|2691.9|2689.9|2697.6|2696.4|2702.8|2701.6|2691.7|2689.7|1021
1724918400000|2024-08-29 08:00:00|2697.3|2696.1|2699.3|2698.1|2700.6|2699.4|2692.3|2691.1|732
1724922000000|2024-08-29 09:00:00|2699.6|2698.4|2700.8|2699.6|2703.6|2702.4|2698.6|2697.4|880
1724925600000|2024-08-29 10:00:00|2701.1|2699.9|2698.1|2696.9|2701.6|2700.4|2696.6|2695.4|462
1724929200000|2024-08-29 11:00:00|2697.6|2696.4|2699.6|2698.4|2702.6|2701.4|2695.3|2694.1|729
1724932800000|2024-08-29 12:00:00|2699.8|2698.6|2704.3|2703.1|2711.3|2710.1|2698.6|2697.4|2296
1724936400000|2024-08-29 13:00:00|2704.1|2702.9|2707.1|2705.9|2710.1|2708.9|2700.1|2698.9|1528
1724940000000|2024-08-29 14:00:00|2706.8|2705.6|2704.6|2703.4|2710.6|2709.4|2703.1|2701.9|1504
1724943600000|2024-08-29 15:00:00|2704.8|2703.6|2708.1|2706.9|2709.1|2707.9|2698.6|2697.4|1445
1724947200000|2024-08-29 16:00:00|2708.6|2707.4|2708.6|2707.4|2712.1|2710.9|2707.6|2706.4|668
1724950800000|2024-08-29 17:00:00|2708.3|2707.1|2699.1|2697.9|2708.6|2707.4|2696.1|2694.9|1694
1724954400000|2024-08-29 18:00:00|2698.6|2697.4|2681.1|2679.9|2698.6|2697.4|2675.6|2674.4|2571
1724958000000|2024-08-29 19:00:00|2680.6|2679.4|2683.1|2681.9|2688.1|2686.9|2676.8|2675.6|1985
1724961600000|2024-08-29 20:00:00|2683.6|2682.4|2689.1|2687.1|2689.7|2688.4|2683.6|2682.4|226
1724965200000|2024-08-29 21:00:00|2689.2|2687.2|2689.4|2687.4|2689.7|2687.7|2688.8|2686.8|2
1724968800000|2024-08-29 22:00:00|2689.5|2687.5|2689.7|2687.7|2692.5|2690.5|2687.7|2685.7|0
1724972400000|2024-08-29 23:00:00|2689.6|2687.6|2695.7|2694.5|2698.2|2697|2688|2686|721
1724976000000|2024-08-30 00:00:00|2695.5|2694.7|2709|2708.2|2710.2|2709.4|2693.2|2692.4|5950
1724979600000|2024-08-30 01:00:00|2708.7|2707.9|2709|2708.2|2712.2|2711.4|2707.5|2706.7|3104
1724983200000|2024-08-30 02:00:00|2709.2|2708.4|2709.5|2708.7|2712.5|2711.7|2705|2704.2|2021
1724986800000|2024-08-30 03:00:00|2710|2709.2|2709.5|2708.7|2710|2709.2|2705.2|2704.4|2848
1724990400000|2024-08-30 04:00:00|2710|2709.2|2703.5|2702.7|2710.2|2709.4|2700|2699.2|3493
1724994000000|2024-08-30 05:00:00|2704|2703.2|2708|2707.2|2716.5|2715.7|2701|2700.2|11376
1724997600000|2024-08-30 06:00:00|2711.2|2710.4|2716.8|2714.8|2719.9|2718.7|2711.2|2710.4|7252
1725001200000|2024-08-30 07:00:00|2717|2715|2724.7|2723.5|2728.4|2727.2|2717|2715|1028
1725004800000|2024-08-30 08:00:00|2724.4|2723.2|2718.2|2717|2726.2|2725|2717.7|2716.5|1621
1725008400000|2024-08-30 09:00:00|2718.4|2717.2|2716.2|2715|2719.2|2718|2715.7|2714.5|557
1725012000000|2024-08-30 10:00:00|2717.4|2716.2|2718.7|2717.5|2718.7|2717.5|2714.4|2713.2|579
1725015600000|2024-08-30 11:00:00|2719.2|2718|2720.2|2719|2720.7|2719.5|2716.4|2715.2|463
1725019200000|2024-08-30 12:00:00|2720.7|2719.5|2719.9|2718.7|2723.7|2722.5|2719.2|2718|530
1725022800000|2024-08-30 13:00:00|2719.7|2718.5|2720.4|2719.2|2726.9|2725.7|2717.7|2716.5|1053
1725026400000|2024-08-30 14:00:00|2720.7|2719.5|2713.7|2712.5|2722.2|2721|2712.9|2711.7|1971
1725030000000|2024-08-30 15:00:00|2713.2|2712|2714.9|2713.7|2716.4|2715.2|2708.9|2707.7|1818
1725033600000|2024-08-30 16:00:00|2714.7|2713.5|2718.7|2717.5|2719.7|2718.5|2710.7|2709.5|1183
1725037200000|2024-08-30 17:00:00|2718.4|2717.2|2713.2|2712|2719.2|2718|2712.7|2711.5|1015
1725040800000|2024-08-30 18:00:00|2713.4|2712.2|2721.2|2720|2721.2|2720|2712.7|2711.5|677
1725044400000|2024-08-30 19:00:00|2721.4|2720.2|2721.7|2720.5|2727.7|2726.5|2718.7|2717.5|1225
1725048000000|2024-08-30 20:00:00|2721.2|2720|2725.6|2723.6|2727.2|2726|2721.2|2720|267
1725231600000|2024-09-01 23:00:00|2735.4|2734.2|2733.2|2732|2738.2|2737|2733.2|2732|997
1725235200000|2024-09-02 00:00:00|2733|2732.2|2722.5|2721.7|2735.7|2734.9|2720.7|2719.9|10343
1725238800000|2024-09-02 01:00:00|2722.7|2721.9|2719|2718.2|2727.5|2726.7|2715|2714.2|5627
1725242400000|2024-09-02 02:00:00|2718.5|2717.7|2710|2709.2|2718.5|2717.7|2707|2706.2|3353
1725246000000|2024-09-02 03:00:00|2709.5|2708.7|2710.5|2709.7|2711.5|2710.7|2700.2|2699.4|4637
1725249600000|2024-09-02 04:00:00|2710|2709.2|2710|2709.2|2711.5|2710.7|2702|2701.2|4688
1725253200000|2024-09-02 05:00:00|2709.5|2708.7|2715|2714.2|2718|2717.2|2709.2|2708.4|5565
1725256800000|2024-09-02 06:00:00|2715.2|2714.4|2718.1|2716.1|2718.5|2717.7|2714.5|2713.7|2011
1725260400000|2024-09-02 07:00:00|2709.4|2708.2|2715.7|2714.5|2716.2|2715|2706.7|2705.5|845
1725264000000|2024-09-02 08:00:00|2715.9|2714.7|2718.9|2717.7|2723.2|2722|2713.7|2712.5|1311
1725267600000|2024-09-02 09:00:00|2719.2|2718|2716.2|2715|2721.7|2720.5|2715.2|2714|1017
1725271200000|2024-09-02 10:00:00|2716.4|2715.2|2715.7|2714.5|2716.7|2715.5|2711.7|2710.5|909
1725274800000|2024-09-02 11:00:00|2716.2|2715|2721.2|2720|2721.2|2720|2716.2|2715|345
1725278400000|2024-09-02 12:00:00|2720.7|2719.5|2722.7|2721.5|2724.2|2723|2720.2|2719|444
1725282000000|2024-09-02 13:00:00|2722.9|2721.7|2720.2|2719|2723.4|2722.2|2719.2|2718|425
1725285600000|2024-09-02 14:00:00|2720.4|2719.2|2721.7|2720.5|2724.4|2723.2|2717.7|2716.5|547
1725289200000|2024-09-02 15:00:00|2722.2|2721|2724.7|2723.5|2725.2|2724|2721.4|2720.2|627
1725292800000|2024-09-02 16:00:00|2725.2|2724|2723.2|2722|2725.7|2724.5|2721.2|2720|149
1725296400000|2024-09-02 17:00:00|2723.7|2722.5|2723.4|2722.2|2723.7|2722.5|2723.2|2722|17
1725300000000|2024-09-02 18:00:00|2723.2|2722|2723.7|2722.5|2723.7|2722.5|2722.7|2721.5|18
1725303600000|2024-09-02 19:00:00|2723.4|2722.2|2723.2|2722|2723.7|2722.5|2722.9|2721.7|3
1725307200000|2024-09-02 20:00:00|2723.7|2722.5|2723.8|2721.8|2723.9|2722.7|2722.9|2721.7|28
1725310800000|2024-09-02 21:00:00|||||||||1
1725318000000|2024-09-02 23:00:00|2716.4|2715.2|2715.7|2714.5|2719.2|2718|2713.9|2712.7|840
1725321600000|2024-09-03 00:00:00|2715.5|2714.7|2738|2737.2|2738|2737.2|2715.5|2714.7|5370
1725325200000|2024-09-03 01:00:00|2737.5|2736.7|2731|2730.2|2741.7|2740.9|2727.5|2726.7|2696
1725328800000|2024-09-03 02:00:00|2730.2|2729.4|2728.5|2727.7|2734.5|2733.7|2727.5|2726.7|1269
1725332400000|2024-09-03 03:00:00|2728|2727.2|2728|2727.2|2729|2728.2|2723|2722.2|2828
1725336000000|2024-09-03 04:00:00|2728.5|2727.7|2730.7|2729.9|2731|2730.2|2725.5|2724.7|1889
1725339600000|2024-09-03 05:00:00|2730.5|2729.7|2733|2732.2|2734|2733.2|2725.5|2724.7|4452
1725343200000|2024-09-03 06:00:00|2733.5|2732.7|2735.1|2733.1|2737.5|2736.7|2732.2|2731.4|4137
1725346800000|2024-09-03 07:00:00|2733.9|2732.7|2731.2|2730|2738.2|2737|2730.7|2729.5|714
1725350400000|2024-09-03 08:00:00|2731.4|2730.2|2716.4|2715.2|2733.2|2732|2715.4|2714.2|1606
1725354000000|2024-09-03 09:00:00|2716.2|2715|2710.9|2709.7|2717.7|2716.5|2709.7|2708.5|1103
1725357600000|2024-09-03 10:00:00|2711.2|2710|2713.7|2712.5|2713.9|2712.7|2708.4|2707.2|792
1725361200000|2024-09-03 11:00:00|2713.4|2712.2|2722.2|2721|2722.2|2721|2709.9|2708.7|1274
1725364800000|2024-09-03 12:00:00|2722.4|2721.2|2712.7|2711.5|2722.7|2721.5|2712.2|2711|1305
1725368400000|2024-09-03 13:00:00|2713.2|2712|2703.4|2702.2|2716.2|2715|2700.7|2699.5|3159
1725372000000|2024-09-03 14:00:00|2701.4|2700.2|2688.2|2687|2704.7|2703.5|2685.7|2684.5|4843
1725375600000|2024-09-03 15:00:00|2688.4|2687.2|2697.2|2696|2700.9|2699.7|2687.2|2686|2418
1725379200000|2024-09-03 16:00:00|2697.4|2696.2|2696.2|2695|2701.7|2700.5|2695.4|2694.2|1229
1725382800000|2024-09-03 17:00:00|2695.7|2694.5|2694.2|2693|2699.2|2698|2694.2|2693|689
1725386400000|2024-09-03 18:00:00|2693.9|2692.7|2686.9|2685.7|2694.2|2693|2686.7|2685.5|655
1725390000000|2024-09-03 19:00:00|2686.7|2685.5|2677.7|2676.5|2688.9|2687.7|2668.4|2667.2|2927
1725393600000|2024-09-03 20:00:00|2676.9|2675.7|2679.3|2677.3|2681.2|2680|2674.2|2673|290
1725397200000|2024-09-03 21:00:00|||||||||1
1725404400000|2024-09-03 23:00:00|2667.7|2666.5|2651.4|2650.2|2669.7|2668.5|2651.4|2650.2|2363
1725408000000|2024-09-04 00:00:00|2651.2|2650.4|2645.5|2644.7|2670.5|2669.7|2640|2639.2|16937
1725411600000|2024-09-04 01:00:00|2646|2645.2|2656.2|2655.4|2662|2661.2|2644.5|2643.7|5852
1725415200000|2024-09-04 02:00:00|2656.5|2655.7|2651.5|2650.7|2660.7|2659.9|2649|2648.2|3826
1725418800000|2024-09-04 03:00:00|2651.7|2650.9|2645.5|2644.7|2657|2656.2|2643.2|2642.4|3612
1725422400000|2024-09-04 04:00:00|2646|2645.2|2645|2644.2|2651.5|2650.7|2644.2|2643.4|3577
1725426000000|2024-09-04 05:00:00|2644.7|2643.9|2631.5|2630.7|2645.5|2644.7|2624.5|2623.7|13991
1725429600000|2024-09-04 06:00:00|2631.2|2630.4|2636.6|2634.6|2640|2639.2|2631.2|2630.4|5464
1725433200000|2024-09-04 07:00:00|2627.9|2626.7|2638.7|2637.5|2641.2|2640|2627.9|2626.7|1863
1725436800000|2024-09-04 08:00:00|2638.4|2637.2|2646.2|2645|2648.2|2647|2633.9|2632.7|1457
1725440400000|2024-09-04 09:00:00|2645.7|2644.5|2637.7|2636.5|2647.4|2646.2|2636.7|2635.5|1211
1725444000000|2024-09-04 10:00:00|2637.9|2636.7|2630.7|2629.5|2638.4|2637.2|2626.4|2625.2|911
1725447600000|2024-09-04 11:00:00|2630.4|2629.2|2628.2|2627|2633.9|2632.7|2627.7|2626.5|565
1725451200000|2024-09-04 12:00:00|2627.9|2626.7|2632.2|2631|2633.7|2632.5|2625.2|2624|1308
1725454800000|2024-09-04 13:00:00|2631.7|2630.5|2640.4|2639.2|2643.2|2642|2629.9|2628.7|1871
1725458400000|2024-09-04 14:00:00|2640.2|2639|2640.7|2639.5|2641.9|2640.7|2618.4|2617.2|3485
1725462000000|2024-09-04 15:00:00|2641.2|2640|2633.7|2632.5|2644.7|2643.5|2630.2|2629|1305
1725465600000|2024-09-04 16:00:00|2633.4|2632.2|2632.4|2631.2|2638.2|2637|2627.7|2626.5|748
1725469200000|2024-09-04 17:00:00|2632.7|2631.5|2623.9|2622.7|2633.4|2632.2|2621.2|2620|460
1725472800000|2024-09-04 18:00:00|2623.7|2622.5|2617.7|2616.5|2627.9|2626.7|2617.4|2616.2|648
1725476400000|2024-09-04 19:00:00|2617.4|2616.2|2622.7|2621.5|2625.2|2624|2616.2|2615|1270
1725480000000|2024-09-04 20:00:00|2622.4|2621.2|2617.3|2615.3|2622.7|2621.5|2610.7|2609.5|188
1725483600000|2024-09-04 21:00:00|||||||||11
1725490800000|2024-09-04 23:00:00|2612.3|2610.3|2603.2|2602|2614.3|2612.3|2592.7|2591.5|1900
1725494400000|2024-09-05 00:00:00|2603|2602.2|2634|2633.2|2635.5|2634.7|2592.5|2591.7|11281
1725498000000|2024-09-05 01:00:00|2633.5|2632.7|2640.5|2639.7|2654.5|2653.7|2631|2630.2|7826
1725501600000|2024-09-05 02:00:00|2641.5|2640.7|2646|2645.2|2648.5|2647.7|2635|2634.2|2671
1725505200000|2024-09-05 03:00:00|2645.7|2644.9|2626.5|2625.7|2647|2646.2|2626.5|2625.7|3301
1725508800000|2024-09-05 04:00:00|2627.5|2626.7|2615.5|2614.7|2629|2628.2|2607.2|2606.4|4933
1725512400000|2024-09-05 05:00:00|2616|2615.2|2621|2620.2|2630.5|2629.7|2609.7|2608.9|7453
1725516000000|2024-09-05 06:00:00|2620.5|2619.7|2619.6|2617.6|2623|2622.2|2617|2616.2|3943
1725519600000|2024-09-05 07:00:00|2620.2|2619|2629.7|2628.5|2632.7|2631.5|2620.2|2619|1295
1725523200000|2024-09-05 08:00:00|2629.4|2628.2|2628.2|2627|2633.7|2632.5|2625.7|2624.5|1071
1725526800000|2024-09-05 09:00:00|2627.7|2626.5|2625.4|2624.2|2627.9|2626.7|2617.7|2616.5|644
1725530400000|2024-09-05 10:00:00|2625.7|2624.5|2625.4|2624.2|2628.7|2627.5|2624.7|2623.5|444
1725534000000|2024-09-05 11:00:00|2625.2|2624|2624.2|2623|2629.2|2628|2623.7|2622.5|563
1725537600000|2024-09-05 12:00:00|2624.4|2623.2|2619.2|2618|2626.4|2625.2|2609.7|2608.5|1330
1725541200000|2024-09-05 13:00:00|2619.4|2618.2|2626.9|2625.7|2628.9|2627.7|2617.2|2616|1530
1725544800000|2024-09-05 14:00:00|2627.2|2626|2638.4|2637.2|2648.2|2647|2627.2|2626|2525
1725548400000|2024-09-05 15:00:00|2638.7|2637.5|2619.9|2618.7|2641.4|2640.2|2619.4|2618.2|2076
1725552000000|2024-09-05 16:00:00|2619.7|2618.5|2621.4|2620.2|2627.2|2626|2617.7|2616.5|1993
1725555600000|2024-09-05 17:00:00|2621.7|2620.5|2632.2|2631|2632.2|2631|2614.2|2613|713
1725559200000|2024-09-05 18:00:00|2632.4|2631.2|2633.9|2632.7|2639.7|2638.5|2630.2|2629|503
1725562800000|2024-09-05 19:00:00|2633.7|2632.5|2638.4|2637.2|2638.7|2637.5|2628.7|2627.5|912
1725566400000|2024-09-05 20:00:00|2637.9|2636.7|2635.3|2633.3|2641.7|2640.5|2633.7|2632.5|223
1725570000000|2024-09-05 21:00:00|||||||||1
1725577200000|2024-09-05 23:00:00|2631.3|2629.3|2621.9|2620.7|2641.2|2640|2621.4|2620.2|1204
1725580800000|2024-09-06 00:00:00|2621.7|2620.9|2607.5|2606.7|2627.5|2626.7|2604.5|2603.7|6120
1725584400000|2024-09-06 01:00:00|2608|2607.2|2613.5|2612.7|2614|2613.2|2597.5|2596.7|3953
1725588000000|2024-09-06 02:00:00|2613.7|2612.9|2609.5|2608.7|2616.2|2615.4|2603.2|2602.4|1636
1725591600000|2024-09-06 03:00:00|2609.7|2608.9|2600.1|2599.3|2612|2611.2|2596.7|2595.9|2206
1725595200000|2024-09-06 04:00:00|2600.6|2599.8|2600.3|2599.5|2603.1|2602.3|2594.8|2594|3544
1725598800000|2024-09-06 05:00:00|2600.6|2599.8|2597.1|2596.3|2606.1|2605.3|2584.1|2583.3|8213
1725602400000|2024-09-06 06:00:00|2596.6|2595.8|2597.2|2595.2|2598.6|2597.8|2594.1|2593.3|3220
1725606000000|2024-09-06 07:00:00|2575|2573.8|2581.3|2580.1|2583.3|2582.1|2573|2571.8|2393
1725609600000|2024-09-06 08:00:00|2581.5|2580.3|2572.5|2571.3|2585.3|2584.1|2569.3|2568.1|1072
1725613200000|2024-09-06 09:00:00|2572.3|2571.1|2572.8|2571.6|2573.3|2572.1|2565.8|2564.6|828
1725616800000|2024-09-06 10:00:00|2572.5|2571.3|2570.8|2569.6|2575.3|2574.1|2568.3|2567.1|346
1725620400000|2024-09-06 11:00:00|2570.5|2569.3|2573.8|2572.6|2576.8|2575.6|2570.3|2569.1|1833
1725624000000|2024-09-06 12:00:00|2573.5|2572.3|2592|2590.8|2598.8|2597.6|2573|2571.8|4615
1725627600000|2024-09-06 13:00:00|2591.8|2590.6|2592.3|2591.1|2606.8|2605.6|2584.8|2583.6|2409
1725631200000|2024-09-06 14:00:00|2592|2590.8|2540.5|2539.3|2593|2591.8|2537|2535.8|3198
1725634800000|2024-09-06 15:00:00|2541.3|2540.1|2533.8|2532.6|2554.3|2553.1|2517|2515.8|3512
1725638400000|2024-09-06 16:00:00|2533.5|2532.3|2534|2532.8|2546.5|2545.3|2529|2527.8|922
1725642000000|2024-09-06 17:00:00|2534.3|2533.1|2530.8|2529.6|2540.5|2539.3|2525.5|2524.3|716
1725645600000|2024-09-06 18:00:00|2531|2529.8|2526.5|2525.3|2532.5|2531.3|2522.3|2521.1|392
1725649200000|2024-09-06 19:00:00|2526.3|2525.1|2529.5|2528.3|2536.5|2535.3|2526.3|2525.1|1139
1725652800000|2024-09-06 20:00:00|2529.3|2528.1|2529.4|2527.4|2532.3|2531.1|2523|2521.8|334
1725836400000|2024-09-08 23:00:00|2524.5|2523.3|2523|2521.8|2526.3|2525.1|2511.5|2510.3|2122
1725840000000|2024-09-09 00:00:00|2522.8|2522|2526.1|2525.3|2537.6|2536.8|2517.6|2516.8|10122
1725843600000|2024-09-09 01:00:00|2525.6|2524.8|2553.1|2552.3|2561.1|2560.3|2525.6|2524.8|5662
1725847200000|2024-09-09 02:00:00|2553.8|2553|2550.8|2550|2557.1|2556.3|2544.1|2543.3|3039
1725850800000|2024-09-09 03:00:00|2550.6|2549.8|2553.6|2552.8|2560.1|2559.3|2548.1|2547.3|4191
1725854400000|2024-09-09 04:00:00|2553.3|2552.5|2575.3|2574.5|2583.1|2582.3|2549.1|2548.3|5270
1725858000000|2024-09-09 05:00:00|2575.1|2574.3|2578.1|2577.3|2584.1|2583.3|2571.1|2570.3|8585
1725861600000|2024-09-09 06:00:00|2580.1|2579.3|2582.7|2580.7|2584.1|2583.3|2579.3|2578.5|4592
1725865200000|2024-09-09 07:00:00|2591.8|2590.6|2600.3|2599.1|2601.8|2600.6|2591.3|2590.1|1569
1725868800000|2024-09-09 08:00:00|2599.8|2598.6|2595.5|2594.3|2600|2598.8|2592.3|2591.1|1074
1725872400000|2024-09-09 09:00:00|2595.3|2594.1|2598.8|2597.6|2605|2603.8|2595|2593.8|880
1725876000000|2024-09-09 10:00:00|2598.3|2597.1|2594.8|2593.6|2600.8|2599.6|2593.5|2592.3|715
1725879600000|2024-09-09 11:00:00|2595.3|2594.1|2590.8|2589.6|2599.3|2598.1|2589.3|2588.1|894
1725883200000|2024-09-09 12:00:00|2590.5|2589.3|2586.5|2585.3|2591.3|2590.1|2578.8|2577.6|1133
1725886800000|2024-09-09 13:00:00|2586.3|2585.1|2586.3|2585.1|2588.8|2587.6|2579.5|2578.3|1217
1725890400000|2024-09-09 14:00:00|2586.5|2585.3|2581.3|2580.1|2597.5|2596.3|2581|2579.8|3621
1725894000000|2024-09-09 15:00:00|2580.8|2579.6|2596.3|2595.1|2597.5|2596.3|2580.5|2579.3|2124
1725897600000|2024-09-09 16:00:00|2596|2594.8|2596.3|2595.1|2599.8|2598.6|2590.3|2589.1|1005
1725901200000|2024-09-09 17:00:00|2596.5|2595.3|2586.8|2585.6|2599.3|2598.1|2586|2584.8|554
1725904800000|2024-09-09 18:00:00|2586.5|2585.3|2579.8|2578.6|2589|2587.8|2578.8|2577.6|1300
1725908400000|2024-09-09 19:00:00|2579.3|2578.1|2587|2585.8|2587.3|2586.1|2577.3|2576.1|1259
1725912000000|2024-09-09 20:00:00|2586.8|2585.6|2593.4|2591.4|2595.5|2594.3|2586|2584.8|117
1725915600000|2024-09-09 21:00:00|||||||||2
1725922800000|2024-09-09 23:00:00|2596.5|2595.3|2589.5|2588.3|2597.3|2596.1|2589.3|2588.1|996
1725926400000|2024-09-10 00:00:00|2589.3|2588.5|2596.6|2595.8|2597.6|2596.8|2573.6|2572.8|6721
1725930000000|2024-09-10 01:00:00|2596.1|2595.3|2601.1|2600.3|2604.1|2603.3|2590.1|2589.3|3351
1725933600000|2024-09-10 02:00:00|2600.8|2600|2594.1|2593.3|2600.8|2600|2586.1|2585.3|3062
1725937200000|2024-09-10 03:00:00|2594.6|2593.8|2593.1|2592.3|2597.1|2596.3|2587.6|2586.8|2320
1725940800000|2024-09-10 04:00:00|2592.6|2591.8|2582.6|2581.8|2592.8|2592|2580.6|2579.8|2767
1725944400000|2024-09-10 05:00:00|2582.1|2581.3|2576.6|2575.8|2595.3|2594.5|2576.6|2575.8|6343
1725948000000|2024-09-10 06:00:00|2576.3|2575.5|2577.7|2575.7|2577.7|2576.8|2572.6|2571.8|3401
1725951600000|2024-09-10 07:00:00|2582.8|2581.6|2591.3|2590.1|2591.8|2590.6|2582.8|2581.6|832
1725955200000|2024-09-10 08:00:00|2591.5|2590.3|2585.8|2584.6|2598.3|2597.1|2584|2582.8|926
1725958800000|2024-09-10 09:00:00|2585.5|2584.3|2580.3|2579.1|2585.5|2584.3|2575|2573.8|784
1725962400000|2024-09-10 10:00:00|2580|2578.8|2576.3|2575.1|2582.3|2581.1|2574.3|2573.1|523
1725966000000|2024-09-10 11:00:00|2576.8|2575.6|2578.8|2577.6|2580.8|2579.6|2574.3|2573.1|281
1725969600000|2024-09-10 12:00:00|2579|2577.8|2582.8|2581.6|2584.8|2583.6|2578.8|2577.6|474
1725973200000|2024-09-10 13:00:00|2582.5|2581.3|2574.8|2573.6|2585.8|2584.6|2573.3|2572.1|864
1725976800000|2024-09-10 14:00:00|2574.3|2573.1|2560.8|2559.6|2575.5|2574.3|2555.3|2554.1|1742
1725980400000|2024-09-10 15:00:00|2560.5|2559.3|2544.8|2543.6|2564.8|2563.6|2544.8|2543.6|739
1725984000000|2024-09-10 16:00:00|2545|2543.8|2555.3|2554.1|2557.8|2556.6|2542.3|2541.1|718
1725987600000|2024-09-10 17:00:00|2555.5|2554.3|2562.8|2561.6|2564|2562.8|2554.3|2553.1|445
1725991200000|2024-09-10 18:00:00|2563.3|2562.1|2570.3|2569.1|2571.3|2570.1|2561.8|2560.6|406
1725994800000|2024-09-10 19:00:00|2570|2568.8|2570|2568.8|2574.3|2573.1|2568.3|2567.1|843
1725998400000|2024-09-10 20:00:00|2569.8|2568.6|2570.4|2568.4|2574|2572.8|2568|2566.8|148
1726002000000|2024-09-10 21:00:00|||||||||3
1726009200000|2024-09-10 23:00:00|2569.4|2567.4|2559.8|2558.6|2569.4|2567.4|2554.5|2553.3|1320
1726012800000|2024-09-11 00:00:00|2559.6|2558.8|2555.1|2554.3|2566.1|2565.3|2545.1|2544.3|4240
1726016400000|2024-09-11 01:00:00|2554.1|2553.3|2554.2|2553.4|2566.1|2565.3|2546.4|2545.6|3507
1726020000000|2024-09-11 02:00:00|2553.9|2553.1|2555.7|2554.9|2561.2|2560.4|2550.9|2550.1|1589
1726023600000|2024-09-11 03:00:00|2556.7|2555.9|2541.7|2540.9|2558.2|2557.4|2538.2|2537.4|2899
1726027200000|2024-09-11 04:00:00|2541.9|2541.1|2532.2|2531.4|2541.9|2541.1|2525.7|2524.9|3753
1726030800000|2024-09-11 05:00:00|2531.7|2530.9|2529.2|2528.4|2536.7|2535.9|2508.4|2507.6|8644
1726034400000|2024-09-11 06:00:00|2529.7|2528.9|2541|2539|2541.4|2540.6|2529.4|2528.6|3126
1726038000000|2024-09-11 07:00:00|2549.6|2548.4|2548.9|2547.7|2554.9|2553.7|2542.9|2541.7|1103
1726041600000|2024-09-11 08:00:00|2549.1|2547.9|2542.6|2541.4|2551.9|2550.7|2540.6|2539.4|833
1726045200000|2024-09-11 09:00:00|2542.9|2541.7|2546.6|2545.4|2547.1|2545.9|2538.9|2537.7|616
1726048800000|2024-09-11 10:00:00|2546.4|2545.2|2548.9|2547.7|2551.4|2550.2|2544.6|2543.4|280
1726052400000|2024-09-11 11:00:00|2549.4|2548.2|2550.9|2549.7|2556.9|2555.7|2547.1|2545.9|1299
1726056000000|2024-09-11 12:00:00|2551.1|2549.9|2561.4|2560.2|2563.9|2562.7|2545.9|2544.7|1541
1726059600000|2024-09-11 13:00:00|2561.6|2560.4|2538.4|2537.2|2568.1|2566.9|2536.9|2535.7|1308
1726063200000|2024-09-11 14:00:00|2537.9|2536.7|2524.1|2522.9|2538.9|2537.7|2514.1|2512.9|2194
1726066800000|2024-09-11 15:00:00|2524.4|2523.2|2535.6|2534.4|2541.4|2540.2|2522.4|2521.2|1492
1726070400000|2024-09-11 16:00:00|2535.9|2534.7|2553.4|2552.2|2556.1|2554.9|2535.1|2533.9|1036
1726074000000|2024-09-11 17:00:00|2553.6|2552.4|2564.9|2563.7|2567.6|2566.4|2551.9|2550.7|767
1726077600000|2024-09-11 18:00:00|2564.4|2563.2|2570.4|2569.2|2573.9|2572.7|2563.6|2562.4|478
1726081200000|2024-09-11 19:00:00|2569.9|2568.7|2581.4|2580.2|2584.9|2583.7|2568.9|2567.7|930
1726084800000|2024-09-11 20:00:00|2580.9|2579.7|2584.8|2582.8|2586.9|2585.7|2580.9|2579.7|224
1726088400000|2024-09-11 21:00:00|2583.5|2581.5|2583.5|2581.5|2583.5|2581.5|2583.5|2581.5|2
1726095600000|2024-09-11 23:00:00|2584.8|2582.8|2586.9|2585.7|2588.4|2587.2|2582.4|2581.2|1353
1726099200000|2024-09-12 00:00:00|2586.7|2585.9|2590.9|2590.1|2607.2|2606.4|2583.7|2582.9|9678
1726102800000|2024-09-12 01:00:00|2591.2|2590.4|2585.2|2584.4|2593.2|2592.4|2577.7|2576.9|5717
1726106400000|2024-09-12 02:00:00|2584.7|2583.9|2576.6|2575.4|2586.9|2585.7|2574.9|2573.7|3819
1726110000000|2024-09-12 03:00:00|2576.9|2575.7|2589.2|2588.4|2589.7|2588.9|2572.7|2571.9|3142
1726113600000|2024-09-12 04:00:00|2588.7|2587.9|2590.7|2589.9|2594.7|2593.9|2586.7|2585.9|3460
1726117200000|2024-09-12 05:00:00|2590.2|2589.4|2596.2|2595.4|2599.7|2598.9|2586.7|2585.9|9323
1726120800000|2024-09-12 06:00:00|2594.7|2593.9|2593.3|2591.3|2595.2|2594.4|2590.9|2590.1|3729
1726124400000|2024-09-12 07:00:00|2595.6|2594.4|2585.4|2584.2|2601.1|2599.9|2584.4|2583.2|1574
1726128000000|2024-09-12 08:00:00|2585.1|2583.9|2583.9|2582.7|2585.1|2583.9|2576.9|2575.7|1690
1726131600000|2024-09-12 09:00:00|2583.6|2582.4|2585.4|2584.2|2589.4|2588.2|2582.4|2581.2|687
1726135200000|2024-09-12 10:00:00|2585.6|2584.4|2581.4|2580.2|2586.4|2585.2|2580.9|2579.7|379
1726138800000|2024-09-12 11:00:00|2581.9|2580.7|2580.4|2579.2|2581.9|2580.7|2576.9|2575.7|445
1726142400000|2024-09-12 12:00:00|2580.6|2579.4|2569.9|2568.7|2581.4|2580.2|2566.1|2564.9|1005
1726146000000|2024-09-12 13:00:00|2570.1|2568.9|2570.1|2568.9|2582.9|2581.7|2564.4|2563.2|2110
1726149600000|2024-09-12 14:00:00|2570.4|2569.2|2582.9|2581.7|2590.4|2589.2|2569.4|2568.2|1424
1726153200000|2024-09-12 15:00:00|2583.1|2581.9|2581.6|2580.4|2590.1|2588.9|2579.9|2578.7|782
1726156800000|2024-09-12 16:00:00|2581.4|2580.2|2596.9|2595.7|2597.4|2596.2|2581.1|2579.9|282
1726160400000|2024-09-12 17:00:00|2596.6|2595.4|2601.4|2600.2|2604.1|2602.9|2594.4|2593.2|448
1726164000000|2024-09-12 18:00:00|2601.1|2599.9|2595.4|2594.2|2603.4|2602.2|2587.4|2586.2|378
1726167600000|2024-09-12 19:00:00|2594.9|2593.7|2599.4|2598.2|2599.4|2598.2|2593.4|2592.2|406
1726171200000|2024-09-12 20:00:00|2599.6|2598.4|2595|2593|2599.6|2598.4|2593.6|2592.4|126
1726174800000|2024-09-12 21:00:00|||||||||7
1726182000000|2024-09-12 23:00:00|2595.6|2594.4|2586.4|2585.2|2595.6|2594.4|2585.1|2583.9|1092
1726185600000|2024-09-13 00:00:00|2586.2|2585.4|2577.2|2576.4|2590.2|2589.4|2568.7|2567.9|7270
1726189200000|2024-09-13 01:00:00|2577.9|2577.1|2577.2|2576.4|2583.7|2582.9|2575.4|2574.6|3166
1726192800000|2024-09-13 02:00:00|2576.9|2576.1|2568.9|2567.7|2579.2|2578.4|2566.4|2565.2|2568
1726196400000|2024-09-13 03:00:00|2568.4|2567.2|2572.2|2571.4|2573.2|2572.4|2563.7|2562.9|3366
1726200000000|2024-09-13 04:00:00|2572.4|2571.6|2570.7|2569.9|2573.2|2572.4|2565.2|2564.4|2791
1726203600000|2024-09-13 05:00:00|2571.2|2570.4|2568.7|2567.9|2581.7|2580.9|2568.2|2567.4|7856
1726207200000|2024-09-13 06:00:00|2570.7|2569.9|2568.3|2566.3|2572.7|2571.9|2566.9|2566.1|3755
1726210800000|2024-09-13 07:00:00|2580.1|2578.9|2571.4|2570.2|2580.4|2579.2|2570.4|2569.2|797
1726214400000|2024-09-13 08:00:00|2570.9|2569.7|2567.9|2566.7|2572.9|2571.7|2564.4|2563.2|406
1726218000000|2024-09-13 09:00:00|2568.1|2566.9|2569.4|2568.2|2571.6|2570.4|2566.4|2565.2|742
1726221600000|2024-09-13 10:00:00|2568.9|2567.7|2568.1|2566.9|2571.4|2570.2|2561.6|2560.4|439
1726225200000|2024-09-13 11:00:00|2568.4|2567.2|2566.9|2565.7|2569.4|2568.2|2564.4|2563.2|230
1726228800000|2024-09-13 12:00:00|2566.6|2565.4|2563.4|2562.2|2569.4|2568.2|2561.4|2560.2|751
1726232400000|2024-09-13 13:00:00|2563.9|2562.7|2563.6|2562.4|2569.9|2568.7|2557.1|2555.9|1494
1726236000000|2024-09-13 14:00:00|2565.1|2563.9|2572.9|2571.7|2577.4|2576.2|2560.1|2558.9|1330
1726239600000|2024-09-13 15:00:00|2572.6|2571.4|2569.9|2568.7|2573.4|2572.2|2565.4|2564.2|745
1726243200000|2024-09-13 16:00:00|2570.1|2568.9|2567.9|2566.7|2572.9|2571.7|2565.4|2564.2|490
1726246800000|2024-09-13 17:00:00|2567.6|2566.4|2569.9|2568.7|2571.1|2569.9|2565.9|2564.7|343
1726250400000|2024-09-13 18:00:00|2569.6|2568.4|2564.1|2562.9|2569.6|2568.4|2561.9|2560.7|487
1726254000000|2024-09-13 19:00:00|2563.9|2562.7|2569.4|2568.2|2569.4|2568.2|2562.1|2560.9|798
1726257600000|2024-09-13 20:00:00|2569.6|2568.4|2568.5|2566.5|2572.9|2571.7|2566.6|2565.4|306
1726437600000|2024-09-15 22:00:00|2568.4|2566.4|2569.4|2567.4|2570.6|2568.6|2562|2560|0
1726441200000|2024-09-15 23:00:00|2569.2|2567.2|2577.8|2575.8|2578.6|2576.6|2569.1|2567.1|0
1726444800000|2024-09-16 00:00:00|2577.4|2575.4|2567.6|2565.6|2578.6|2576.6|2566.4|2564.4|0
1726448400000|2024-09-16 01:00:00|2567.4|2565.4|2568.8|2566.8|2569.2|2567.2|2562.2|2560.2|0
1726452000000|2024-09-16 02:00:00|2568.7|2566.7|2568|2566|2569.1|2567.1|2567.1|2565.1|0
1726455600000|2024-09-16 03:00:00|2567.9|2565.9|2565.5|2563.5|2569.7|2567.7|2563.3|2561.3|0
1726459200000|2024-09-16 04:00:00|2565.6|2563.6|2566|2564|2566.8|2564.8|2562.9|2560.9|0
1726462800000|2024-09-16 05:00:00|2565.9|2563.9|2566.9|2564.9|2568|2566|2565.1|2563.1|0
1726466400000|2024-09-16 06:00:00|2566.8|2564.8|2561.6|2559.6|2567.4|2565.4|2558.8|2556.8|0
1726470000000|2024-09-16 07:00:00|2561.8|2559.8|2566.2|2564.2|2566.6|2564.6|2557.8|2555.8|0
1726473600000|2024-09-16 08:00:00|2566.1|2564.1|2569.2|2567.2|2569.8|2567.8|2564.7|2562.7|0
1726477200000|2024-09-16 09:00:00|2569.1|2567.1|2571.3|2569.3|2572.9|2570.9|2568.6|2566.6|0
1726480800000|2024-09-16 10:00:00|2571.1|2569.1|2570.8|2568.8|2572.2|2570.2|2568.4|2566.4|0
1726484400000|2024-09-16 11:00:00|2570.7|2568.7|2567.5|2565.5|2571.4|2569.4|2566.9|2564.9|0
1726488000000|2024-09-16 12:00:00|2567.4|2565.4|2568.9|2566.9|2570.7|2568.7|2563.7|2561.7|0
1726491600000|2024-09-16 13:00:00|2568.7|2566.7|2575.2|2573.2|2576.3|2574.3|2566.7|2564.7|0
1726495200000|2024-09-16 14:00:00|2575.1|2573.1|2567.5|2565.5|2579.5|2577.5|2562.6|2560.6|0
1726498800000|2024-09-16 15:00:00|2567|2565|2576|2574|2576.2|2574.2|2564.7|2562.7|0
1726502400000|2024-09-16 16:00:00|2575.9|2573.9|2577.4|2575.4|2577.4|2575.4|2572.2|2570.2|0
1726506000000|2024-09-16 17:00:00|2577.3|2575.3|2580.1|2578.1|2581.1|2579.1|2575.2|2573.2|0
1726509600000|2024-09-16 18:00:00|2580|2578|2580.5|2578.5|2580.6|2578.6|2574.3|2572.3|0
1726513200000|2024-09-16 19:00:00|2580.4|2578.4|2581.8|2579.8|2583.9|2581.9|2578.9|2576.9|0
1726516800000|2024-09-16 20:00:00|2581.6|2579.6|2578.7|2576.7|2582|2580|2577.8|2575.8|0
1726520400000|2024-09-16 21:00:00|2578.8|2576.8|2578.2|2576.2|2578.8|2576.8|2578|2576|0
1726524000000|2024-09-16 22:00:00|2578.8|2576.8|2583.4|2581.4|2584.1|2582.1|2578.8|2576.8|0
1726527600000|2024-09-16 23:00:00|2583.3|2581.3|2579.5|2578.3|2592|2590.8|2578|2576.8|2044
1726531200000|2024-09-17 00:00:00|2579.3|2578.5|2553.5|2552.7|2582.3|2581.5|2553.5|2552.7|9772
1726534800000|2024-09-17 01:00:00|2553.3|2552.5|2541|2540.2|2553.8|2553|2535|2534.2|5361
1726538400000|2024-09-17 02:00:00|2541.3|2540.5|2535|2533.8|2542.3|2541.5|2523|2521.8|3954
1726542000000|2024-09-17 03:00:00|2535.2|2534|2531.8|2531|2535.5|2534.3|2521.3|2520.5|3522
1726545600000|2024-09-17 04:00:00|2530.8|2530|2529.3|2528.5|2532.8|2532|2522.3|2521.5|3747
1726549200000|2024-09-17 05:00:00|2529.8|2529|2557.8|2557|2558.3|2557.5|2529.3|2528.5|10884
1726552800000|2024-09-17 06:00:00|2559.3|2558.5|2562.4|2560.4|2563.1|2561.1|2557.3|2556.5|4191
1726556400000|2024-09-17 07:00:00|2562|2560|2563.5|2562.3|2564.5|2563.3|2560|2558.1|1108
1726560000000|2024-09-17 08:00:00|2563|2561.8|2571|2569.8|2572|2570.8|2563|2561.8|932
1726563600000|2024-09-17 09:00:00|2571.5|2570.3|2577|2575.8|2578.5|2577.3|2571.2|2570|921
1726567200000|2024-09-17 10:00:00|2577.5|2576.3|2573|2571.8|2579.5|2578.3|2571.5|2570.3|651
1726570800000|2024-09-17 11:00:00|2573.2|2572|2577|2575.8|2578|2576.8|2569|2567.8|680
1726574400000|2024-09-17 12:00:00|2577.5|2576.3|2584.5|2583.3|2586|2584.8|2576.7|2575.5|1055
1726578000000|2024-09-17 13:00:00|2584.7|2583.5|2587.5|2586.3|2589|2587.8|2580|2578.8|1291
1726581600000|2024-09-17 14:00:00|2587.2|2586|2591.7|2590.5|2598|2596.8|2586|2584.8|1303
1726585200000|2024-09-17 15:00:00|2592|2590.8|2590.7|2589.5|2593.2|2592|2587|2585.8|750
1726588800000|2024-09-17 16:00:00|2591|2589.8|2578.5|2577.3|2592.2|2591|2575.5|2574.3|597
1726592400000|2024-09-17 17:00:00|2578.7|2577.5|2584|2582.8|2586|2584.8|2575.7|2574.5|344
1726596000000|2024-09-17 18:00:00|2583.5|2582.3|2581.2|2580|2584.7|2583.5|2579.2|2578|323
1726599600000|2024-09-17 19:00:00|2581|2579.8|2589.5|2588.3|2589.5|2588.3|2580|2578.8|710
1726603200000|2024-09-17 20:00:00|2589|2587.8|2591.2|2589.2|2591.7|2589.7|2588.5|2587.3|160
1726606800000|2024-09-17 21:00:00|2591.1|2589.1|2591.1|2589.1|2591.3|2589.3|2590.9|2588.9|15
1726610400000|2024-09-17 22:00:00|2591.4|2589.4|2589.9|2587.9|2592|2590|2589.5|2587.5|0
1726614000000|2024-09-17 23:00:00|2590|2588|2581.8|2580.6|2592.7|2590.7|2581.1|2579.9|1222
1726617600000|2024-09-18 00:00:00|2581.6|2580.8|2569.6|2568.8|2585.4|2584.6|2566.9|2566.1|7715
1726621200000|2024-09-18 01:00:00|2569.9|2569.1|2564.9|2564.1|2575.4|2574.6|2562.4|2561.6|4235
1726624800000|2024-09-18 02:00:00|2565.1|2564.3|2565.1|2563.9|2570.4|2569.6|2561.6|2560.4|2138
1726628400000|2024-09-18 03:00:00|2564.6|2563.4|2550.4|2549.6|2564.6|2563.4|2550.4|2549.6|3280
1726632000000|2024-09-18 04:00:00|2550.9|2550.1|2549.9|2549.1|2554.4|2553.6|2545.6|2544.8|3660
1726635600000|2024-09-18 05:00:00|2549.4|2548.6|2562.9|2562.1|2563.9|2563.1|2547.1|2546.3|9134
1726639200000|2024-09-18 06:00:00|2562.2|2561.4|2567.2|2565.2|2569.2|2567.2|2562|2561.2|3692
1726642800000|2024-09-18 07:00:00|2567.3|2565.3|2570.4|2569.2|2571.9|2570.7|2566.4|2565.2|587
1726646400000|2024-09-18 08:00:00|2570.2|2569|2569.4|2568.2|2571.9|2570.7|2566.4|2565.2|626
1726650000000|2024-09-18 09:00:00|2569.9|2568.7|2571.4|2570.2|2571.9|2570.7|2567.4|2566.2|273
1726653600000|2024-09-18 10:00:00|2571.2|2570|2572.4|2571.2|2572.7|2571.5|2569.9|2568.7|338
1726657200000|2024-09-18 11:00:00|2571.9|2570.7|2573.9|2572.7|2575.9|2574.7|2571.9|2570.7|409
1726660800000|2024-09-18 12:00:00|2573.4|2572.2|2578.4|2577.2|2578.4|2577.2|2571.7|2570.5|653
1726664400000|2024-09-18 13:00:00|2578.2|2577|2572.9|2571.7|2578.9|2577.7|2571.4|2570.2|762
1726668000000|2024-09-18 14:00:00|2572.7|2571.5|2570.4|2569.2|2572.9|2571.7|2567.7|2566.5|811
1726671600000|2024-09-18 15:00:00|2570.7|2569.5|2566.9|2565.7|2572.2|2571|2565.9|2564.7|700
1726675200000|2024-09-18 16:00:00|2566.4|2565.2|2570.9|2569.7|2571.9|2570.7|2565.9|2564.7|320
1726678800000|2024-09-18 17:00:00|2571.2|2570|2576.2|2575|2577.4|2576.2|2569.9|2568.7|502
1726682400000|2024-09-18 18:00:00|2575.7|2574.5|2569.9|2568.7|2585.7|2584.5|2563.4|2562.2|2061
1726686000000|2024-09-18 19:00:00|2569.7|2568.5|2583.4|2582.2|2587.2|2586|2567.4|2566.2|2795
1726689600000|2024-09-18 20:00:00|2583.9|2582.7|2588.8|2586.8|2588.8|2587.2|2582.7|2581.5|128
1726693200000|2024-09-18 21:00:00|2588.9|2586.9|2589.4|2587.4|2589.5|2587.5|2588.6|2586.6|1
1726696800000|2024-09-18 22:00:00|2589.2|2587.2|2594.6|2592.6|2598.3|2596.3|2586|2584|0
1726700400000|2024-09-18 23:00:00|2594.7|2592.7|2609.4|2608.2|2609.9|2608.7|2589.5|2587.5|1711
1726704000000|2024-09-19 00:00:00|2609.2|2608.4|2621.2|2620.4|2633.5|2632.7|2608|2607.2|8750
1726707600000|2024-09-19 01:00:00|2621.7|2620.9|2628.2|2627.4|2632|2631.2|2616.2|2615.4|5641
1726711200000|2024-09-19 02:00:00|2628.7|2627.9|2628.9|2627.7|2634.9|2633.7|2625.4|2624.2|2884
1726714800000|2024-09-19 03:00:00|2629.4|2628.2|2629.2|2628.4|2630.9|2629.7|2621.2|2620.4|3564
1726718400000|2024-09-19 04:00:00|2629.7|2628.9|2632.5|2631.7|2633.7|2632.9|2626.2|2625.4|4128
1726722000000|2024-09-19 05:00:00|2632.2|2631.4|2620|2619.2|2633.7|2632.9|2618.7|2617.9|6191
1726725600000|2024-09-19 06:00:00|2619.7|2618.9|2616.7|2614.7|2621.3|2619.4|2615.4|2613.4|3212
1726729200000|2024-09-19 07:00:00|2617|2615|2620.2|2619|2620.9|2619.7|2609.4|2608.2|956
1726732800000|2024-09-19 08:00:00|2619.9|2618.7|2625.9|2624.7|2626.7|2625.5|2617.7|2616.5|720
1726736400000|2024-09-19 09:00:00|2626.2|2625|2635.9|2634.7|2636.4|2635.2|2624.9|2623.7|483
1726740000000|2024-09-19 10:00:00|2636.2|2635|2646.4|2645.2|2648.4|2647.2|2636.2|2635|1005
1726743600000|2024-09-19 11:00:00|2646.9|2645.7|2650.4|2649.2|2652.4|2651.2|2645.4|2644.2|709
1726747200000|2024-09-19 12:00:00|2650.7|2649.5|2657.4|2656.2|2658.4|2657.2|2646.9|2645.7|812
1726750800000|2024-09-19 13:00:00|2656.9|2655.7|2645.7|2644.5|2658.4|2657.2|2643.7|2642.5|2085
1726754400000|2024-09-19 14:00:00|2645.9|2644.7|2638.9|2637.7|2647.9|2646.7|2638.2|2637|1231
1726758000000|2024-09-19 15:00:00|2639.2|2638|2645.7|2644.5|2650.2|2649|2638.4|2637.2|987
1726761600000|2024-09-19 16:00:00|2645.4|2644.2|2651.9|2650.7|2653.4|2652.2|2645.4|2644.2|310
1726765200000|2024-09-19 17:00:00|2651.7|2650.5|2657.9|2656.7|2658.9|2657.7|2650.9|2649.7|422
1726768800000|2024-09-19 18:00:00|2657.7|2656.5|2655.4|2654.2|2658.4|2657.2|2649.4|2648.2|782
1726772400000|2024-09-19 19:00:00|2654.9|2653.7|2650.4|2649.2|2655.9|2654.7|2646.9|2645.7|896
1726776000000|2024-09-19 20:00:00|2650.2|2649|2649.7|2647.7|2650.4|2649.2|2647.9|2646.6|88
1726779600000|2024-09-19 21:00:00|2649.6|2647.6|2649.9|2647.9|2650.2|2648.2|2649.6|2647.6|1
1726783200000|2024-09-19 22:00:00|2650|2648|2649.3|2647.3|2650.6|2648.6|2646.9|2644.9|0
1726786800000|2024-09-19 23:00:00|2649.2|2647.2|2666.2|2665|2666.7|2665.5|2646.4|2644.4|1359
1726790400000|2024-09-20 00:00:00|2665.9|2664.7|2654.7|2653.9|2669|2668.2|2648.7|2647.9|6452
1726794000000|2024-09-20 01:00:00|2654.5|2653.7|2659|2658.2|2660.2|2659.4|2650|2649.2|3902
1726797600000|2024-09-20 02:00:00|2658.7|2657.9|2654.7|2653.5|2661.7|2660.9|2653.7|2652.5|2479
1726801200000|2024-09-20 03:00:00|2654.9|2653.7|2660.2|2659.4|2660.2|2659.4|2647.2|2646|3631
1726804800000|2024-09-20 04:00:00|2659.5|2658.7|2662.2|2661.4|2662.7|2661.9|2654.7|2653.9|3737
1726808400000|2024-09-20 05:00:00|2661.7|2660.9|2642.2|2641.4|2661.7|2660.9|2640.7|2639.9|14149
1726812000000|2024-09-20 06:00:00|2643.7|2642.9|2650.8|2648.8|2651.8|2649.8|2637.4|2635.4|4761
1726815600000|2024-09-20 07:00:00|2651.2|2649.2|2681.2|2680|2682.7|2681.5|2649|2647|2361
1726819200000|2024-09-20 08:00:00|2681.7|2680.5|2669.9|2668.7|2683.7|2682.5|2659.7|2658.5|1953
1726822800000|2024-09-20 09:00:00|2669.7|2668.5|2669.7|2668.5|2672.2|2671|2665.9|2664.7|823
1726826400000|2024-09-20 10:00:00|2669.9|2668.7|2679.9|2678.7|2680.7|2679.5|2666.9|2665.7|1475
1726830000000|2024-09-20 11:00:00|2680.2|2679|2681.9|2680.7|2683.2|2682|2678.4|2677.2|1316
1726833600000|2024-09-20 12:00:00|2681.4|2680.2|2676.4|2675.2|2685.9|2684.7|2674.4|2673.2|1412
1726837200000|2024-09-20 13:00:00|2676.2|2675|2663.4|2662.2|2679.7|2678.5|2663.4|2662.2|2806
1726840800000|2024-09-20 14:00:00|2663.7|2662.5|2669.4|2668.2|2669.9|2668.7|2659.4|2658.2|1495
1726844400000|2024-09-20 15:00:00|2668.9|2667.7|2669.9|2668.7|2674.2|2673|2666.9|2665.7|1415
1726848000000|2024-09-20 16:00:00|2669.7|2668.5|2671.2|2670|2674.9|2673.7|2666.9|2665.7|442
1726851600000|2024-09-20 17:00:00|2670.9|2669.7|2672.4|2671.2|2674.7|2673.5|2668.9|2667.7|475
1726855200000|2024-09-20 18:00:00|2671.9|2670.7|2671.4|2670.2|2672.4|2671.2|2664.9|2663.7|343
1726858800000|2024-09-20 19:00:00|2671.2|2670|2671.4|2670.2|2677.9|2676.7|2669.2|2668|1212
1726862400000|2024-09-20 20:00:00|2671.2|2670|2672.4|2670.4|2676.2|2675|2670.7|2669.5|177
1727042400000|2024-09-22 22:00:00|2676.3|2674.3|2679.6|2677.6|2680.6|2678.6|2674.4|2672.4|0
1727046000000|2024-09-22 23:00:00|2679.7|2677.7|2686.9|2685.7|2687.7|2686.5|2676.5|2674.5|386
1727049600000|2024-09-23 00:00:00|2686.7|2685.9|2692.7|2691.9|2695.2|2694.4|2685.7|2684.9|1039
1727053200000|2024-09-23 01:00:00|2693.5|2692.7|2692.5|2691.7|2700.5|2699.7|2690.7|2689.9|644
1727056800000|2024-09-23 02:00:00|2692.7|2691.9|2693.9|2692.7|2694.7|2693.5|2688.5|2687.7|361
1727060400000|2024-09-23 03:00:00|2694.2|2693|2694|2693.2|2696.2|2695.4|2692.2|2691.4|240
1727064000000|2024-09-23 04:00:00|2694.2|2693.4|2692.5|2691.7|2697.5|2696.7|2691.2|2690.4|282
1727067600000|2024-09-23 05:00:00|2692.2|2691.4|2681.7|2680.9|2693.2|2692.4|2679.7|2678.9|837
1727071200000|2024-09-23 06:00:00|2681.2|2680.4|2683.3|2681.3|2685.7|2684.9|2681.2|2680.4|176
1727074800000|2024-09-23 07:00:00|2683.4|2681.4|2673.7|2672.5|2683.7|2681.7|2667.4|2666.2|311
1727078400000|2024-09-23 08:00:00|2673.4|2672.2|2673.2|2672|2674.7|2673.5|2664.7|2663.5|372
1727082000000|2024-09-23 09:00:00|2673.4|2672.2|2674.4|2673.2|2674.9|2673.7|2668.9|2667.7|152
1727085600000|2024-09-23 10:00:00|2674.7|2673.5|2672.9|2671.7|2676.9|2675.7|2670.4|2669.2|349
1727089200000|2024-09-23 11:00:00|2672.7|2671.5|2677.4|2676.2|2677.4|2676.2|2668.9|2667.7|179
1727092800000|2024-09-23 12:00:00|2676.9|2675.7|2679.9|2678.7|2681.9|2680.7|2671.9|2670.7|377
1727096400000|2024-09-23 13:00:00|2680.2|2679|2685.9|2684.7|2686.9|2685.7|2676.7|2675.5|620
1727100000000|2024-09-23 14:00:00|2685.7|2684.5|2684.7|2683.5|2692.4|2691.2|2682.9|2681.7|478
1727103600000|2024-09-23 15:00:00|2685.4|2684.2|2681.7|2680.5|2686.2|2685|2680.4|2679.2|495
1727107200000|2024-09-23 16:00:00|2681.9|2680.7|2675.4|2674.2|2681.9|2680.7|2671.4|2670.2|403
1727110800000|2024-09-23 17:00:00|2675.2|2674|2681.9|2680.7|2681.9|2680.7|2672.7|2671.5|306
1727114400000|2024-09-23 18:00:00|2681.7|2680.5|2678.9|2677.7|2685.4|2684.2|2677.4|2676.2|629
1727118000000|2024-09-23 19:00:00|2678.7|2677.5|2679.7|2678.5|2683.4|2682.2|2678.4|2677.2|369
1727121600000|2024-09-23 20:00:00|2679.4|2678.2|2681|2679|2681.7|2680.5|2679.4|2678.2|55
1727125200000|2024-09-23 21:00:00|2680.9|2678.9|2680.8|2678.8|2681|2679|2680.8|2678.8|0
1727128800000|2024-09-23 22:00:00|2680.7|2678.7|2681.2|2679.2|2681.8|2679.8|2680.1|2678.1|0
1727132400000|2024-09-23 23:00:00|2681.3|2679.3|2675.4|2674.2|2692.7|2691.5|2675.2|2674|1241
1727136000000|2024-09-24 00:00:00|2675.2|2674.4|2667.5|2666.7|2677.5|2676.7|2663.2|2662.4|8103
1727139600000|2024-09-24 01:00:00|2667.7|2666.9|2668.5|2667.7|2680|2679.2|2667.2|2666.4|5450
1727143200000|2024-09-24 02:00:00|2668|2667.2|2660.2|2659|2668|2667.2|2657.2|2656|3642
1727146800000|2024-09-24 03:00:00|2660.4|2659.2|2667|2666.2|2668.5|2667.7|2655|2654.2|3623
1727150400000|2024-09-24 04:00:00|2666.7|2665.9|2661.5|2660.7|2667|2666.2|2660|2659.2|4207
1727154000000|2024-09-24 05:00:00|2662|2661.2|2658|2657.2|2670|2669.2|2658|2657.2|9054
1727157600000|2024-09-24 06:00:00|2657.5|2656.7|2667|2665|2668.2|2666.2|2656|2655.2|3419
1727161200000|2024-09-24 07:00:00|2666.9|2664.9|2673.7|2672.5|2675.7|2674.5|2663.4|2662.2|1188
1727164800000|2024-09-24 08:00:00|2673.2|2672|2675.7|2674.5|2680.2|2679|2672.7|2671.5|1100
1727168400000|2024-09-24 09:00:00|2675.4|2674.2|2673.2|2672|2677.2|2676|2672.2|2671|466
1727172000000|2024-09-24 10:00:00|2672.9|2671.7|2666.7|2665.5|2673.7|2672.5|2665.9|2664.7|334
1727175600000|2024-09-24 11:00:00|2667.2|2666|2660.2|2659|2667.7|2666.5|2657.4|2656.2|850
1727179200000|2024-09-24 12:00:00|2659.7|2658.5|2662.2|2661|2662.4|2661.2|2653.7|2652.5|688
1727182800000|2024-09-24 13:00:00|2661.7|2660.5|2668.7|2667.5|2672.9|2671.7|2660.2|2659|2243
1727186400000|2024-09-24 14:00:00|2668.9|2667.7|2660.9|2659.7|2668.9|2667.7|2651.7|2650.5|2456
1727190000000|2024-09-24 15:00:00|2660.7|2659.5|2666.2|2665|2667.2|2666|2658.9|2657.7|1301
1727193600000|2024-09-24 16:00:00|2666.7|2665.5|2653.7|2652.5|2667.2|2666|2653.7|2652.5|1135
1727197200000|2024-09-24 17:00:00|2653.4|2652.2|2650.7|2649.5|2658.2|2657|2650.2|2649|1032
1727200800000|2024-09-24 18:00:00|2650.4|2649.2|2647.7|2646.5|2652.2|2651|2644.7|2643.5|940
1727204400000|2024-09-24 19:00:00|2647.4|2646.2|2650.2|2649|2653.2|2652|2647.2|2646|803
1727208000000|2024-09-24 20:00:00|2650.4|2649.2|2649.4|2647.4|2653.4|2652.2|2648.7|2647.4|253
1727211600000|2024-09-24 21:00:00|2649.5|2647.5|2649.5|2647.5|2649.5|2647.5|2649.4|2647.4|9
1727215200000|2024-09-24 22:00:00|2649.6|2647.6|2647.6|2645.6|2650.2|2648.2|2646.9|2644.9|0
1727218800000|2024-09-24 23:00:00|2647.5|2645.5|2652.2|2651|2653.7|2652.5|2645.9|2643.9|957
1727222400000|2024-09-25 00:00:00|2652|2651.2|2652.5|2651.7|2662|2661.2|2645.5|2644.7|6843
1727226000000|2024-09-25 01:00:00|2651.7|2650.9|2659|2658.2|2660|2659.2|2649|2648.2|3405
1727229600000|2024-09-25 02:00:00|2658.7|2657.9|2659.4|2658.2|2663.7|2662.5|2658|2657|2054
1727233200000|2024-09-25 03:00:00|2659.2|2658|2657|2656.2|2661|2660.2|2652.7|2651.9|2818
1727236800000|2024-09-25 04:00:00|2656.7|2655.9|2658.5|2657.7|2660.5|2659.7|2654.5|2653.7|3306
1727240400000|2024-09-25 05:00:00|2659|2658.2|2651.5|2650.7|2663.5|2662.7|2651.5|2650.7|6231
1727244000000|2024-09-25 06:00:00|2651|2650.2|2652|2650|2654|2653.2|2649.3|2647.3|3126
1727247600000|2024-09-25 07:00:00|2652.1|2650.1|2663.2|2662|2667.7|2666.5|2651.8|2649.8|1199
1727251200000|2024-09-25 08:00:00|2663.7|2662.5|2662.2|2661|2665.2|2664|2660.2|2659|593
1727254800000|2024-09-25 09:00:00|2661.9|2660.7|2668.2|2667|2668.7|2667.5|2660.7|2659.5|890
1727258400000|2024-09-25 10:00:00|2667.9|2666.7|2674.2|2673|2674.7|2673.5|2666.2|2665|834
1727262000000|2024-09-25 11:00:00|2674.4|2673.2|2676.7|2675.5|2678.4|2677.2|2674.2|2673|549
1727265600000|2024-09-25 12:00:00|2677.2|2676|2677.2|2676|2679.7|2678.5|2675.2|2674|811
1727269200000|2024-09-25 13:00:00|2676.9|2675.7|2669.7|2668.5|2677.2|2676|2666.2|2665|1359
1727272800000|2024-09-25 14:00:00|2670.2|2669|2674.2|2673|2676.4|2675.2|2670.2|2669|924
1727276400000|2024-09-25 15:00:00|2674.7|2673.5|2672.2|2671|2676.7|2675.5|2670.2|2669|788
1727280000000|2024-09-25 16:00:00|2671.7|2670.5|2672.7|2671.5|2675.2|2674|2670.7|2669.5|651
1727283600000|2024-09-25 17:00:00|2672.4|2671.2|2672.9|2671.7|2673.9|2672.7|2667.7|2666.5|733
1727287200000|2024-09-25 18:00:00|2672.7|2671.5|2677.2|2676|2678.7|2677.5|2670.7|2669.5|673
1727290800000|2024-09-25 19:00:00|2676.9|2675.7|2675.7|2674.5|2677.9|2676.7|2674.2|2673|754
1727294400000|2024-09-25 20:00:00|2675.4|2674.2|2680.1|2678.1|2682.2|2681|2675.2|2674|369
1727298000000|2024-09-25 21:00:00|2680|2678|2680.2|2678.2|2680.3|2678.3|2679.6|2677.6|1
1727301600000|2024-09-25 22:00:00|2679.9|2677.9|2684.9|2682.9|2685.2|2683.2|2679.8|2677.8|0
1727305200000|2024-09-25 23:00:00|2685|2683|2683.4|2682.2|2686.7|2685.5|2680.4|2679.2|1463
1727308800000|2024-09-26 00:00:00|2683.2|2682.4|2686|2685.2|2691|2690.2|2675.2|2674.4|11374
1727312400000|2024-09-26 01:00:00|2685.5|2684.7|2700.5|2699.7|2701|2700.2|2685|2684.2|8130
1727316000000|2024-09-26 02:00:00|2700.7|2699.9|2705.9|2704.7|2706.2|2705.2|2699.5|2698.7|5838
1727319600000|2024-09-26 03:00:00|2705.7|2704.5|2706.7|2705.9|2710.7|2709.9|2701|2700.2|6243
1727323200000|2024-09-26 04:00:00|2707|2706.2|2702|2701.2|2707|2706.2|2696|2695.2|8900
1727326800000|2024-09-26 05:00:00|2701.5|2700.7|2716|2715.2|2717.5|2716.7|2699.5|2698.7|25486
1727330400000|2024-09-26 06:00:00|2690.5|2689.7|2700.2|2698.2|2700.6|2699.2|2690.5|2689.7|12993
1727334000000|2024-09-26 07:00:00|2700.3|2698.3|2712.2|2711|2713.7|2712.5|2698.7|2696.7|2283
1727337600000|2024-09-26 08:00:00|2712.7|2711.5|2713.7|2712.5|2720.9|2719.7|2710.2|2709|2495
1727341200000|2024-09-26 09:00:00|2713.4|2712.2|2710.7|2709.5|2714.2|2713|2709.7|2708.5|799
1727344800000|2024-09-26 10:00:00|2710.4|2709.2|2708.2|2707|2713.2|2712|2707.2|2706|676
1727348400000|2024-09-26 11:00:00|2707.7|2706.5|2705.2|2704|2707.9|2706.7|2702.2|2701|1080
1727352000000|2024-09-26 12:00:00|2704.9|2703.7|2717.7|2716.5|2718.2|2717|2701.7|2700.5|1050
1727355600000|2024-09-26 13:00:00|2717.9|2716.7|2718.2|2717|2719.7|2718.5|2710.7|2709.5|1155
1727359200000|2024-09-26 14:00:00|2717.9|2716.7|2708.7|2707.5|2723.7|2722.5|2706.2|2705|1916
1727362800000|2024-09-26 15:00:00|2708.2|2707|2723.9|2722.7|2724.7|2723.5|2706.7|2705.5|1766
1727366400000|2024-09-26 16:00:00|2723.7|2722.5|2729.2|2728|2729.2|2728|2722.2|2721|991
1727370000000|2024-09-26 17:00:00|2728.9|2727.7|2727.2|2726|2728.9|2727.7|2715.7|2714.5|788
1727373600000|2024-09-26 18:00:00|2727.7|2726.5|2728.9|2727.7|2732.2|2731|2726.7|2725.5|993
1727377200000|2024-09-26 19:00:00|2728.7|2727.5|2722.2|2721|2728.7|2727.5|2720.4|2719.2|1761
1727380800000|2024-09-26 20:00:00|2722.4|2721.2|2727.5|2725.5|2732.7|2731.5|2722.4|2721.2|552
1727384400000|2024-09-26 21:00:00|2727.4|2725.4|2727.4|2725.4|2727.7|2725.7|2727.4|2725.4|2
1727388000000|2024-09-26 22:00:00|2727.6|2725.6|2732.7|2730.7|2733|2731|2727.5|2725.5|0
1727391600000|2024-09-26 23:00:00|2732.8|2730.8|2721.7|2720.5|2735.1|2733.1|2720.2|2719|1795
1727395200000|2024-09-27 00:00:00|2721.5|2720.7|2710.5|2709.7|2723.2|2722.4|2709.5|2708.7|10160
1727398800000|2024-09-27 01:00:00|2710|2709.2|2700.5|2699.7|2725|2724.2|2700.2|2699.4|7807
1727402400000|2024-09-27 02:00:00|2701|2700.2|2693.2|2692|2705.5|2704.7|2689.7|2688.5|7071
1727406000000|2024-09-27 03:00:00|2693.7|2692.5|2713.5|2712.7|2714|2713.2|2693.2|2692|5991
1727409600000|2024-09-27 04:00:00|2714|2713.2|2730.5|2729.7|2735|2734.2|2713.5|2712.7|9429
1727413200000|2024-09-27 05:00:00|2731|2730.2|2746|2745.2|2746.5|2745.7|2721.7|2720.9|26469
1727416800000|2024-09-27 06:00:00|2745.5|2744.7|2668.2|2666.2|2755.7|2754.9|2663.4|2661.4|10372
1727420400000|2024-09-27 07:00:00|2668.1|2666.1|2610.9|2609.7|2679|2677|2610.4|2609.2|5093
1727424000000|2024-09-27 08:00:00|2610.7|2609.5|2632.4|2631.2|2635.4|2634.2|2606.9|2605.7|2533
1727427600000|2024-09-27 09:00:00|2632.2|2631|2657.9|2656.7|2669.2|2668|2631.9|2630.7|2785
1727431200000|2024-09-27 10:00:00|2657.7|2656.5|2644.7|2643.5|2663.2|2662|2639.2|2638|1056
1727434800000|2024-09-27 11:00:00|2645.4|2644.2|2646.2|2645|2657.2|2656|2643.7|2642.5|1154
1727438400000|2024-09-27 12:00:00|2645.9|2644.7|2638.9|2637.7|2649.2|2648|2631.4|2630.2|1486
1727442000000|2024-09-27 13:00:00|2638.4|2637.2|2645.9|2644.7|2647.4|2646.2|2636.9|2635.7|1611
1727445600000|2024-09-27 14:00:00|2646.2|2645|2651.2|2650|2661.2|2660|2643.7|2642.5|1776
1727449200000|2024-09-27 15:00:00|2650.9|2649.7|2631.9|2630.7|2651.4|2650.2|2631.7|2630.5|1455
1727452800000|2024-09-27 16:00:00|2632.2|2631|2626.7|2625.5|2636.7|2635.5|2624.2|2623|1223
1727456400000|2024-09-27 17:00:00|2627.4|2626.2|2617.9|2616.7|2633.2|2632|2614.9|2613.7|1002
1727460000000|2024-09-27 18:00:00|2618.2|2617|2611.4|2610.2|2618.7|2617.5|2597.7|2596.5|1192
1727463600000|2024-09-27 19:00:00|2611.2|2610|2605.9|2604.7|2613.7|2612.5|2604.9|2603.7|1132
1727467200000|2024-09-27 20:00:00|2606.4|2605.2|2606|2604|2606.9|2605.7|2600.4|2599.2|237
1727650800000|2024-09-29 23:00:00|2603.3|2601.3|2648.9|2647.7|2653.4|2652.2|2603.3|2601.3|2031
1727654400000|2024-09-30 00:00:00|2648.7|2647.9|2644.5|2643.7|2672|2671.2|2635.2|2634.4|19843
1727658000000|2024-09-30 01:00:00|2643.5|2642.7|2659.1|2658.3|2665.2|2664.4|2639.5|2638.7|5644
1727661600000|2024-09-30 02:00:00|2658.1|2657.3|2647|2645.8|2659.6|2658.8|2641.3|2640.1|3562
1727665200000|2024-09-30 03:00:00|2646.8|2645.6|2654.6|2653.8|2656.6|2655.8|2640.1|2639.3|4709
1727668800000|2024-09-30 04:00:00|2655.1|2654.3|2648.8|2648|2656.8|2656|2646.1|2645.3|4754
1727672400000|2024-09-30 05:00:00|2648.6|2647.8|2641.6|2640.8|2649.3|2648.5|2638.6|2637.8|12266
1727676000000|2024-09-30 06:00:00|2642.6|2641.8|2647.2|2645.2|2651.6|2650.8|2642.6|2641.8|6431
1727679600000|2024-09-30 07:00:00|2649|2647.8|2662.3|2661.1|2664.5|2663.3|2647.8|2646.6|1527
1727683200000|2024-09-30 08:00:00|2662|2660.8|2663.3|2662.1|2665.8|2664.6|2657.3|2656.1|1827
1727686800000|2024-09-30 09:00:00|2662.8|2661.6|2660.8|2659.6|2664.3|2663.1|2658.3|2657.1|1006
1727690400000|2024-09-30 10:00:00|2661|2659.8|2661.8|2660.6|2666.8|2665.6|2659.8|2658.6|653
1727694000000|2024-09-30 11:00:00|2662|2660.8|2651.3|2650.1|2662.3|2661.1|2649.3|2648.1|924
1727697600000|2024-09-30 12:00:00|2650.8|2649.6|2656.8|2655.6|2657.8|2656.6|2650.8|2649.6|964
1727701200000|2024-09-30 13:00:00|2656.3|2655.1|2658|2656.8|2659.8|2658.6|2644.8|2643.6|1792
1727704800000|2024-09-30 14:00:00|2657.8|2656.6|2651.8|2650.6|2658.8|2657.6|2643.3|2642.1|1312
1727708400000|2024-09-30 15:00:00|2651.3|2650.1|2646.8|2645.6|2657.3|2656.1|2646.8|2645.6|1912
1727712000000|2024-09-30 16:00:00|2646.5|2645.3|2647.3|2646.1|2652.3|2651.1|2645.8|2644.6|382
1727715600000|2024-09-30 17:00:00|2647|2645.8|2649|2647.8|2649.5|2648.3|2644.8|2643.6|566
1727719200000|2024-09-30 18:00:00|2648.8|2647.6|2650.8|2649.6|2654|2652.8|2645|2643.8|1056
1727722800000|2024-09-30 19:00:00|2650.3|2649.1|2656.5|2655.3|2660.8|2659.6|2648|2646.8|1527
1727726400000|2024-09-30 20:00:00|2656.8|2655.6|2659.2|2657.2|2663|2661.8|2654.3|2653.1|360
1727730000000|2024-09-30 21:00:00|||||||||4
1727737200000|2024-09-30 23:00:00|2664.8|2663.6|2665.3|2664.1|2665.3|2664.1|2655.8|2654.6|1031
1727740800000|2024-10-01 00:00:00|2665.1|2664.3|2680.6|2679.8|2692.1|2691.3|2660.3|2659.5|8511
1727744400000|2024-10-01 01:00:00|2681.1|2680.3|2681.6|2680.8|2687.1|2686.3|2678.6|2677.8|5394
1727748000000|2024-10-01 02:00:00|2681.1|2680.3|2683.8|2682.6|2685.3|2684.1|2674.1|2673.3|3254
1727751600000|2024-10-01 03:00:00|2683.5|2682.3|2697.1|2696.3|2698.1|2697.3|2680.5|2679.3|4054
1727755200000|2024-10-01 04:00:00|2697.6|2696.8|2692.6|2691.8|2697.6|2696.8|2690.6|2689.8|3394
1727758800000|2024-10-01 05:00:00|2692.3|2691.5|2690.6|2689.8|2695.6|2694.8|2688.1|2687.3|6170
1727762400000|2024-10-01 06:00:00|2691.6|2690.8|2698.2|2696.2|2698.6|2697.8|2690.6|2689.8|2777
1727766000000|2024-10-01 07:00:00|2688.8|2687.6|2688.3|2687.1|2690.3|2689.1|2683.3|2682.1|1209
1727769600000|2024-10-01 08:00:00|2688.5|2687.3|2682.3|2681.1|2688.5|2687.3|2675.5|2674.3|1324
1727773200000|2024-10-01 09:00:00|2681.8|2680.6|2682.8|2681.6|2683.3|2682.1|2679.3|2678.1|750
1727776800000|2024-10-01 10:00:00|2683|2681.8|2685.3|2684.1|2685.3|2684.1|2681.3|2680.1|326
1727780400000|2024-10-01 11:00:00|2684.8|2683.6|2685.3|2684.1|2686.8|2685.6|2680.8|2679.6|697
1727784000000|2024-10-01 12:00:00|2685.5|2684.3|2690.5|2689.3|2690.5|2689.3|2682.3|2681.1|863
1727787600000|2024-10-01 13:00:00|2690.3|2689.1|2660|2658.8|2690.5|2689.3|2652.8|2651.6|3374
1727791200000|2024-10-01 14:00:00|2659.8|2658.6|2659.8|2658.6|2664.3|2663.1|2639.3|2638.1|3624
1727794800000|2024-10-01 15:00:00|2660|2658.8|2653.5|2652.3|2664|2662.8|2649.3|2648.1|2076
1727798400000|2024-10-01 16:00:00|2653.3|2652.1|2650.8|2649.6|2657.5|2656.3|2636.5|2635.3|1912
1727802000000|2024-10-01 17:00:00|2651|2649.8|2662.3|2661.1|2662.5|2661.3|2639.8|2638.6|1026
1727805600000|2024-10-01 18:00:00|2662|2660.8|2667.8|2666.6|2673.5|2672.3|2662|2660.8|516
1727809200000|2024-10-01 19:00:00|2667.5|2666.3|2656.3|2655.1|2668|2666.8|2654|2652.8|1594
1727812800000|2024-10-01 20:00:00|2656.8|2655.6|2657.4|2655.4|2659|2657.8|2654|2652.8|128
1727816400000|2024-10-01 21:00:00|||||||||6
1727823600000|2024-10-01 23:00:00|2650.3|2649.1|2654.3|2653.1|2659.8|2658.6|2649|2647.8|1493
1727827200000|2024-10-02 00:00:00|2654.1|2653.3|2673.3|2672.5|2679.3|2678.5|2650.8|2650|6778
1727830800000|2024-10-02 01:00:00|2673.6|2672.8|2670.1|2669.3|2673.6|2672.8|2657.6|2656.8|4620
1727834400000|2024-10-02 02:00:00|2670.3|2669.5|2666.3|2665.1|2671.6|2670.8|2664.8|2663.6|1488
1727838000000|2024-10-02 03:00:00|2666|2664.8|2669.1|2668.3|2672.3|2671.5|2663.8|2662.6|2371
1727841600000|2024-10-02 04:00:00|2669.3|2668.5|2657.3|2656.5|2670.1|2669.3|2657.1|2656.3|3747
1727845200000|2024-10-02 05:00:00|2657.6|2656.8|2649.6|2648.8|2661.6|2660.8|2641.6|2640.8|8970
1727848800000|2024-10-02 06:00:00|2651.6|2650.8|2647.2|2645.2|2651.6|2650.8|2645.3|2644.5|3670
1727852400000|2024-10-02 07:00:00|2654.5|2653.3|2653.3|2652.1|2658.3|2657.1|2652.8|2651.6|1185
1727856000000|2024-10-02 08:00:00|2653|2651.8|2657.3|2656.1|2659.5|2658.3|2649.8|2648.6|1345
1727859600000|2024-10-02 09:00:00|2656.8|2655.6|2651.8|2650.6|2656.8|2655.6|2650.3|2649.1|515
1727863200000|2024-10-02 10:00:00|2651.3|2650.1|2663.3|2662.1|2664|2662.8|2646.3|2645.1|1211
1727866800000|2024-10-02 11:00:00|2664.3|2663.1|2662.8|2661.6|2669.8|2668.6|2658.3|2657.1|1518
1727870400000|2024-10-02 12:00:00|2662.5|2661.3|2674.3|2673.1|2676.3|2675.1|2660.5|2659.3|1513
1727874000000|2024-10-02 13:00:00|2674.5|2673.3|2669|2667.8|2674.8|2673.6|2662.3|2661.1|1336
1727877600000|2024-10-02 14:00:00|2669.3|2668.1|2680.8|2679.6|2684.8|2683.6|2666.5|2665.3|1628
1727881200000|2024-10-02 15:00:00|2680.3|2679.1|2691.3|2690.1|2691.3|2690.1|2679.3|2678.1|1271
1727884800000|2024-10-02 16:00:00|2690.8|2689.6|2683.8|2682.6|2692.5|2691.3|2683.8|2682.6|872
1727888400000|2024-10-02 17:00:00|2683.5|2682.3|2690.3|2689.1|2691|2689.8|2681.8|2680.6|434
1727892000000|2024-10-02 18:00:00|2690.8|2689.6|2692.8|2691.6|2693|2691.8|2686.3|2685.1|426
1727895600000|2024-10-02 19:00:00|2693|2691.8|2691.8|2690.6|2696.5|2695.3|2689.5|2688.3|929
1727899200000|2024-10-02 20:00:00|2692|2690.8|2696.7|2694.7|2698|2696.8|2691.3|2690.1|298
1727902800000|2024-10-02 21:00:00|||||||||14
1727910000000|2024-10-02 23:00:00|2699.8|2698.6|2715.8|2714.6|2722|2720.8|2699.8|2698.6|2668
1727913600000|2024-10-03 00:00:00|2715.6|2714.8|2687.6|2686.8|2719.1|2718.3|2681.1|2680.3|10238
1727917200000|2024-10-03 01:00:00|2688.1|2687.3|2692.6|2691.8|2698.3|2697.5|2687.6|2686.8|5155
1727920800000|2024-10-03 02:00:00|2692.1|2691.3|2691.1|2689.9|2695.9|2694.7|2686.2|2685.4|2283
1727924400000|2024-10-03 03:00:00|2690.9|2689.7|2688.7|2687.9|2695.2|2694.4|2682.7|2681.9|3654
1727928000000|2024-10-03 04:00:00|2689.2|2688.4|2685.9|2685.1|2691.2|2690.4|2681.7|2680.9|2166
1727931600000|2024-10-03 05:00:00|2686.2|2685.4|2683.7|2682.9|2689.7|2688.9|2680.7|2679.9|6747
1727935200000|2024-10-03 06:00:00|2682.7|2681.9|2688.5|2686.5|2688.5|2687.4|2681.2|2680.4|3413
1727938800000|2024-10-03 07:00:00|2676.1|2674.9|2671.4|2670.2|2681.4|2680.2|2671.1|2669.9|1494
1727942400000|2024-10-03 08:00:00|2671.6|2670.4|2674.9|2673.7|2677.1|2675.9|2671.4|2670.2|1216
1727946000000|2024-10-03 09:00:00|2674.6|2673.4|2679.1|2677.9|2681.4|2680.2|2673.9|2672.7|560
1727949600000|2024-10-03 10:00:00|2679.4|2678.2|2678.9|2677.7|2680.6|2679.4|2676.1|2674.9|400
1727953200000|2024-10-03 11:00:00|2679.1|2677.9|2678.4|2677.2|2681.9|2680.7|2675.9|2674.7|640
1727956800000|2024-10-03 12:00:00|2678.9|2677.7|2675.4|2674.2|2679.4|2678.2|2672.4|2671.2|494
1727960400000|2024-10-03 13:00:00|2675.9|2674.7|2672.6|2671.4|2676.9|2675.7|2667.1|2665.9|1451
1727964000000|2024-10-03 14:00:00|2675.4|2674.2|2680.6|2679.4|2691.4|2690.2|2673.9|2672.7|2707
1727967600000|2024-10-03 15:00:00|2680.9|2679.7|2689.9|2688.7|2691.4|2690.2|2674.4|2673.2|981
1727971200000|2024-10-03 16:00:00|2690.1|2688.9|2684.1|2682.9|2693.4|2692.2|2683.4|2682.2|975
1727974800000|2024-10-03 17:00:00|2683.9|2682.7|2686.4|2685.2|2686.4|2685.2|2677.4|2676.2|967
1727978400000|2024-10-03 18:00:00|2686.1|2684.9|2688.4|2687.2|2689.9|2688.7|2684.9|2683.7|555
1727982000000|2024-10-03 19:00:00|2688.1|2686.9|2689.6|2688.4|2690.9|2689.7|2685.4|2684.2|967
1727985600000|2024-10-03 20:00:00|2689.9|2688.7|2690.3|2688.3|2690.9|2689.7|2687.6|2686.4|63
1727989200000|2024-10-03 21:00:00|||||||||1
1727996400000|2024-10-03 23:00:00|2682.6|2681.4|2690.9|2689.7|2691.6|2690.4|2682.6|2681.4|1085
1728000000000|2024-10-04 00:00:00|2690.7|2689.9|2689.7|2688.9|2700.7|2699.9|2688.4|2687.6|6373
1728003600000|2024-10-04 01:00:00|2690.2|2689.4|2695.7|2694.9|2699.2|2698.4|2685.7|2684.9|3644
1728007200000|2024-10-04 02:00:00|2695.2|2694.4|2701.9|2700.7|2704.9|2703.7|2693.7|2692.9|2077
1728010800000|2024-10-04 03:00:00|2702.1|2700.9|2693.7|2692.9|2702.9|2701.7|2693.2|2692.4|2188
1728014400000|2024-10-04 04:00:00|2693.4|2692.6|2695.7|2694.9|2698.7|2697.9|2692.2|2691.4|2217
1728018000000|2024-10-04 05:00:00|2695.9|2695.1|2694.7|2693.9|2698.7|2697.9|2690.9|2690.1|4863
1728021600000|2024-10-04 06:00:00|2695.2|2694.4|2691.8|2689.8|2697.7|2696.9|2690.7|2689.8|2786
1728025200000|2024-10-04 07:00:00|2693.1|2691.9|2695.9|2694.7|2697.4|2696.2|2692.9|2691.7|549
1728028800000|2024-10-04 08:00:00|2696.4|2695.2|2692.4|2691.2|2697.4|2696.2|2691.9|2690.7|423
1728032400000|2024-10-04 09:00:00|2692.6|2691.4|2698.4|2697.2|2698.4|2697.2|2692.6|2691.4|383
1728036000000|2024-10-04 10:00:00|2698.6|2697.4|2701.4|2700.2|2701.6|2700.4|2697.1|2695.9|556
1728039600000|2024-10-04 11:00:00|2701.6|2700.4|2708.4|2707.2|2709.1|2707.9|2700.9|2699.7|1002
1728043200000|2024-10-04 12:00:00|2708.9|2707.7|2748.9|2747.7|2750.1|2748.9|2707.6|2706.4|3263
1728046800000|2024-10-04 13:00:00|2749.4|2748.2|2742.4|2741.2|2750.9|2749.7|2739.9|2738.7|2089
1728050400000|2024-10-04 14:00:00|2742.9|2741.7|2745.6|2744.4|2749.9|2748.7|2737.4|2736.2|2037
1728054000000|2024-10-04 15:00:00|2745.4|2744.2|2749.9|2748.7|2751.9|2750.7|2739.9|2738.7|1689
1728057600000|2024-10-04 16:00:00|2750.1|2748.9|2752.9|2751.7|2755.9|2754.7|2747.1|2745.9|342
1728061200000|2024-10-04 17:00:00|2752.4|2751.2|2746.4|2745.2|2753.9|2752.7|2744.9|2743.7|433
1728064800000|2024-10-04 18:00:00|2746.9|2745.7|2754.9|2753.7|2755.1|2753.9|2745.9|2744.7|201
1728068400000|2024-10-04 19:00:00|2754.4|2753.2|2757.9|2756.7|2759.9|2758.7|2753.1|2751.9|529
1728072000000|2024-10-04 20:00:00|2758.1|2756.9|2756.8|2754.8|2758.1|2756.9|2752.6|2751.4|148
1728255600000|2024-10-06 23:00:00|2767.1|2765.9|2751.9|2750.7|2768.6|2767.4|2751.9|2750.7|2307
1728259200000|2024-10-07 00:00:00|2752.1|2750.9|2740.7|2739.9|2754.4|2753.6|2733.4|2732.6|10126
1728262800000|2024-10-07 01:00:00|2741.2|2740.4|2743.2|2742.4|2749.2|2748.4|2739.4|2738.6|5410
1728266400000|2024-10-07 02:00:00|2743.7|2742.9|2745.9|2744.7|2746.9|2745.7|2739.2|2738.4|3706
1728270000000|2024-10-07 03:00:00|2746.1|2744.9|2748.2|2747.4|2750.2|2749.4|2739.7|2738.9|4752
1728273600000|2024-10-07 04:00:00|2747.7|2746.9|2750.2|2749.4|2750.2|2749.4|2745.2|2744.4|3587
1728277200000|2024-10-07 05:00:00|2749.7|2748.9|2745.2|2744.4|2754.4|2753.6|2741.2|2740.4|8183
1728280800000|2024-10-07 06:00:00|2744.7|2743.9|2740.3|2738.3|2744.7|2743.9|2738.7|2737.9|3411
1728284400000|2024-10-07 07:00:00|2734.6|2733.4|2722.9|2721.7|2736.4|2735.2|2714.9|2713.7|1493
1728288000000|2024-10-07 08:00:00|2722.6|2721.4|2722.4|2721.2|2727.9|2726.7|2719.9|2718.7|956
1728291600000|2024-10-07 09:00:00|2721.9|2720.7|2720.9|2719.7|2721.9|2720.7|2716.4|2715.2|1130
1728295200000|2024-10-07 10:00:00|2720.4|2719.2|2725.9|2724.7|2727.4|2726.2|2718.4|2717.2|720
1728298800000|2024-10-07 11:00:00|2725.4|2724.2|2719.4|2718.2|2726.6|2725.4|2718.9|2717.7|688
1728302400000|2024-10-07 12:00:00|2719.1|2717.9|2717.9|2716.7|2719.4|2718.2|2714.9|2713.7|1004
1728306000000|2024-10-07 13:00:00|2718.4|2717.2|2718.9|2717.7|2721.6|2720.4|2713.9|2712.7|1556
1728309600000|2024-10-07 14:00:00|2719.1|2717.9|2721.4|2720.2|2727.1|2725.9|2718.1|2716.9|1069
1728313200000|2024-10-07 15:00:00|2720.9|2719.7|2718.4|2717.2|2722.4|2721.2|2716.4|2715.2|727
1728316800000|2024-10-07 16:00:00|2717.9|2716.7|2720.9|2719.7|2721.9|2720.7|2715.4|2714.2|319
1728320400000|2024-10-07 17:00:00|2720.6|2719.4|2720.4|2719.2|2722.4|2721.2|2718.4|2717.2|352
1728324000000|2024-10-07 18:00:00|2720.1|2718.9|2706.1|2704.9|2720.4|2719.2|2705.4|2704.2|627
1728327600000|2024-10-07 19:00:00|2705.9|2704.7|2715.4|2714.2|2716.9|2715.7|2705.4|2704.2|704
1728331200000|2024-10-07 20:00:00|2715.6|2714.4|2715|2713|2716.6|2715.4|2712.6|2711.4|168
1728334800000|2024-10-07 21:00:00|||||||||1
1728342000000|2024-10-07 23:00:00|2710.6|2709.4|2713.9|2712.7|2720.4|2719.2|2707.6|2706.4|1330
1728345600000|2024-10-08 00:00:00|2713.7|2712.9|2711.7|2710.9|2720.9|2720.1|2709.2|2708.4|5883
1728349200000|2024-10-08 01:00:00|2711.2|2710.4|2704.2|2703.4|2715.2|2714.4|2702.4|2701.6|4928
1728352800000|2024-10-08 02:00:00|2703.9|2703.1|2692.4|2691.2|2705.2|2704.4|2688.4|2687.2|3541
1728356400000|2024-10-08 03:00:00|2692.9|2691.7|2698.2|2697.4|2700.4|2699.6|2692.4|2691.2|3481
1728360000000|2024-10-08 04:00:00|2697.9|2697.1|2700.2|2699.4|2700.9|2700.1|2694.4|2693.6|2793
1728363600000|2024-10-08 05:00:00|2699.9|2699.1|2702.7|2701.9|2703.7|2702.9|2694.2|2693.4|8490
1728367200000|2024-10-08 06:00:00|2701.2|2700.4|2701.8|2699.8|2704.2|2703.4|2699.7|2698.9|3963
1728370800000|2024-10-08 07:00:00|2695.1|2693.9|2695.4|2694.2|2701.9|2700.7|2692.6|2691.4|1495
1728374400000|2024-10-08 08:00:00|2695.9|2694.7|2700.9|2699.7|2701.4|2700.2|2693.4|2692.2|898
1728378000000|2024-10-08 09:00:00|2701.1|2699.9|2709.9|2708.7|2712.4|2711.2|2701.1|2699.9|553
1728381600000|2024-10-08 10:00:00|2710.4|2709.2|2716.9|2715.7|2716.9|2715.7|2709.9|2708.7|509
1728385200000|2024-10-08 11:00:00|2716.4|2715.2|2718.9|2717.7|2719.4|2718.2|2714.9|2713.7|672
1728388800000|2024-10-08 12:00:00|2719.1|2717.9|2716.1|2714.9|2722.4|2721.2|2715.9|2714.7|851
1728392400000|2024-10-08 13:00:00|2716.4|2715.2|2723.9|2722.7|2725.4|2724.2|2715.4|2714.2|1241
1728396000000|2024-10-08 14:00:00|2724.4|2723.2|2729.6|2728.4|2730.1|2728.9|2721.1|2719.9|1289
1728399600000|2024-10-08 15:00:00|2729.9|2728.7|2730.6|2729.4|2731.9|2730.7|2725.9|2724.7|1006
1728403200000|2024-10-08 16:00:00|2730.4|2729.2|2727.9|2726.7|2731.4|2730.2|2725.1|2723.9|777
1728406800000|2024-10-08 17:00:00|2727.6|2726.4|2727.9|2726.7|2728.4|2727.2|2723.9|2722.7|544
1728410400000|2024-10-08 18:00:00|2727.6|2726.4|2730.9|2729.7|2731.6|2730.4|2725.9|2724.7|630
1728414000000|2024-10-08 19:00:00|2730.6|2729.4|2724.9|2723.7|2730.9|2729.7|2724.4|2723.2|1041
1728417600000|2024-10-08 20:00:00|2725.4|2724.2|2725.8|2723.8|2726.6|2725.4|2724.6|2723.4|63
1728421200000|2024-10-08 21:00:00|||||||||1
1728428400000|2024-10-08 23:00:00|2726.4|2725.2|2723.6|2722.4|2728.9|2727.7|2723.4|2722.2|874
1728432000000|2024-10-09 00:00:00|2723.4|2722.6|2710.2|2709.4|2728.2|2727.4|2705.9|2705.1|5371
1728435600000|2024-10-09 01:00:00|2710.4|2709.6|2705.4|2704.6|2716.7|2715.9|2705.2|2704.4|2468
1728439200000|2024-10-09 02:00:00|2705.2|2704.4|2699.9|2698.7|2705.2|2704.4|2697.2|2696.4|1930
1728442800000|2024-10-09 03:00:00|2699.4|2698.2|2703.7|2702.9|2705.4|2704.6|2697.6|2696.4|1955
1728446400000|2024-10-09 04:00:00|2704.2|2703.4|2708.2|2707.4|2708.7|2707.9|2703.2|2702.4|2197
1728450000000|2024-10-09 05:00:00|2708.7|2707.9|2709.7|2708.9|2715.2|2714.4|2706.9|2706.1|6320
1728453600000|2024-10-09 06:00:00|2709.9|2709.1|2711|2709|2712.7|2711.9|2708.4|2707.6|2483
1728457200000|2024-10-09 07:00:00|2700.4|2699.2|2708.4|2707.2|2708.9|2707.7|2699.4|2698.2|531
1728460800000|2024-10-09 08:00:00|2708.9|2707.7|2705.9|2704.7|2710.4|2709.2|2703.1|2701.9|266
1728464400000|2024-10-09 09:00:00|2706.4|2705.2|2708.4|2707.2|2709.6|2708.4|2705.4|2704.2|197
1728468000000|2024-10-09 10:00:00|2708.1|2706.9|2708.4|2707.2|2710.9|2709.7|2707.6|2706.4|175
1728471600000|2024-10-09 11:00:00|2708.6|2707.4|2708.6|2707.4|2709.9|2708.7|2704.4|2703.2|333
1728475200000|2024-10-09 12:00:00|2708.4|2707.2|2707.9|2706.7|2709.9|2708.7|2703.9|2702.7|383
1728478800000|2024-10-09 13:00:00|2707.6|2706.4|2720.4|2719.2|2720.4|2719.2|2705.9|2704.7|627
1728482400000|2024-10-09 14:00:00|2720.6|2719.4|2721.4|2720.2|2722.6|2721.4|2715.9|2714.7|1164
1728486000000|2024-10-09 15:00:00|2721.6|2720.4|2730.9|2729.7|2730.9|2729.7|2721.4|2720.2|896
1728489600000|2024-10-09 16:00:00|2730.6|2729.4|2724.9|2723.7|2730.6|2729.4|2723.4|2722.2|370
1728493200000|2024-10-09 17:00:00|2725.1|2723.9|2727.9|2726.7|2729.9|2728.7|2724.9|2723.7|339
1728496800000|2024-10-09 18:00:00|2727.6|2726.4|2730.9|2729.7|2731.4|2730.2|2726.4|2725.2|242
1728500400000|2024-10-09 19:00:00|2730.6|2729.4|2729.9|2728.7|2733.4|2732.2|2728.9|2727.7|400
1728504000000|2024-10-09 20:00:00|2730.1|2728.9|2728.8|2726.8|2730.6|2729.4|2728.1|2726.8|101
1728507600000|2024-10-09 21:00:00|||||||||1
1728514800000|2024-10-09 23:00:00|2731.6|2730.4|2730.1|2728.9|2732.4|2731.2|2728.4|2727.2|859
1728518400000|2024-10-10 00:00:00|2729.9|2729.1|2719.2|2718.4|2729.9|2729.1|2714.7|2713.9|5172
1728522000000|2024-10-10 01:00:00|2718.7|2717.9|2712.7|2711.9|2720.2|2719.4|2711.2|2710.4|2612
1728525600000|2024-10-10 02:00:00|2712.2|2711.4|2716.4|2715.2|2718.4|2717.2|2710.7|2709.9|1600
1728529200000|2024-10-10 03:00:00|2716.1|2714.9|2713.7|2712.9|2718.4|2717.2|2710.2|2709.4|2449
1728532800000|2024-10-10 04:00:00|2713.2|2712.4|2712.7|2711.9|2716.7|2715.9|2711.7|2710.9|2348
1728536400000|2024-10-10 05:00:00|2713.2|2712.4|2715.7|2714.9|2717.2|2716.4|2711.9|2711.1|5403
1728540000000|2024-10-10 06:00:00|2713.7|2712.9|2711.8|2709.8|2716.2|2715.4|2709.4|2708.6|4139
1728543600000|2024-10-10 07:00:00|2707.6|2706.4|2701.4|2700.2|2707.6|2706.4|2699.9|2698.7|752
1728547200000|2024-10-10 08:00:00|2700.9|2699.7|2700.9|2699.7|2705.1|2703.9|2700.4|2699.2|388
1728550800000|2024-10-10 09:00:00|2700.6|2699.4|2703.1|2701.9|2703.4|2702.2|2697.6|2696.4|331
1728554400000|2024-10-10 10:00:00|2703.4|2702.2|2699.9|2698.7|2704.6|2703.4|2699.9|2698.7|386
1728558000000|2024-10-10 11:00:00|2700.1|2698.9|2706.9|2705.7|2707.1|2705.9|2700.1|2698.9|491
1728561600000|2024-10-10 12:00:00|2706.4|2705.2|2694.9|2693.7|2709.1|2707.9|2688.4|2687.2|1786
1728565200000|2024-10-10 13:00:00|2694.4|2693.2|2693.4|2692.2|2701.9|2700.7|2686.4|2685.2|1677
1728568800000|2024-10-10 14:00:00|2693.9|2692.7|2706.9|2705.7|2709.4|2708.2|2692.1|2690.9|1451
1728572400000|2024-10-10 15:00:00|2706.6|2705.4|2708.9|2707.7|2711.9|2710.7|2703.4|2702.2|1048
1728576000000|2024-10-10 16:00:00|2708.6|2707.4|2711.6|2710.4|2711.9|2710.7|2705.4|2704.2|627
1728579600000|2024-10-10 17:00:00|2711.9|2710.7|2716.9|2715.7|2716.9|2715.7|2709.9|2708.7|928
1728583200000|2024-10-10 18:00:00|2716.6|2715.4|2710.6|2709.4|2716.9|2715.7|2708.9|2707.7|460
1728586800000|2024-10-10 19:00:00|2710.4|2709.2|2715.9|2714.7|2717.1|2715.9|2708.4|2707.2|683
1728590400000|2024-10-10 20:00:00|2715.6|2714.4|2717.5|2715.5|2717.9|2716.7|2715.4|2714.2|129
1728594000000|2024-10-10 21:00:00|||||||||2
1728601200000|2024-10-10 23:00:00|2717.9|2716.7|2720.4|2719.2|2725.4|2724.2|2717.4|2716.2|787
1728604800000|2024-10-11 00:00:00|2720.2|2719.4|2719.9|2719.1|2725.2|2724.4|2714.2|2713.4|6658
1728608400000|2024-10-11 01:00:00|2720.4|2719.6|2725.4|2724.6|2726.7|2725.9|2717.2|2716.4|3785
1728612000000|2024-10-11 02:00:00|2725.2|2724.4|2718.4|2717.2|2725.2|2724.4|2717.4|2716.2|1992
1728615600000|2024-10-11 03:00:00|2718.6|2717.4|2716.7|2715.9|2719.9|2718.7|2714.2|2713.4|2121
1728619200000|2024-10-11 04:00:00|2716.2|2715.4|2713.2|2712.4|2718.2|2717.4|2711.2|2710.4|2705
1728622800000|2024-10-11 05:00:00|2713.7|2712.9|2709.7|2708.9|2714.7|2713.9|2706.2|2705.4|4416
1728626400000|2024-10-11 06:00:00|2709.2|2708.4|2708.3|2706.3|2709.2|2708.4|2705.2|2704.4|2351
1728630000000|2024-10-11 07:00:00|2700.4|2699.2|2706.9|2705.7|2708.4|2707.2|2699.9|2698.7|430
1728633600000|2024-10-11 08:00:00|2707.4|2706.2|2702.9|2701.7|2708.4|2707.2|2700.9|2699.7|342
1728637200000|2024-10-11 09:00:00|2703.4|2702.2|2698.9|2697.7|2704.4|2703.2|2697.9|2696.7|415
1728640800000|2024-10-11 10:00:00|2699.4|2698.2|2708.1|2706.9|2708.1|2706.9|2698.1|2696.9|528
1728644400000|2024-10-11 11:00:00|2707.9|2706.7|2706.4|2705.2|2709.9|2708.7|2704.6|2703.4|424
1728648000000|2024-10-11 12:00:00|2706.1|2704.9|2710.9|2709.7|2713.9|2712.7|2703.6|2702.4|504
1728651600000|2024-10-11 13:00:00|2711.1|2709.9|2723.1|2721.9|2724.9|2723.7|2708.4|2707.2|1231
1728655200000|2024-10-11 14:00:00|2722.4|2721.2|2724.4|2723.2|2730.4|2729.2|2720.1|2718.9|989
1728658800000|2024-10-11 15:00:00|2724.6|2723.4|2725.9|2724.7|2730.1|2728.9|2723.4|2722.2|638
1728662400000|2024-10-11 16:00:00|2725.4|2724.2|2723.9|2722.7|2726.9|2725.7|2722.4|2721.2|189
1728666000000|2024-10-11 17:00:00|2724.1|2722.9|2723.6|2722.4|2724.9|2723.7|2720.9|2719.7|246
1728669600000|2024-10-11 18:00:00|2723.4|2722.2|2728.4|2727.2|2728.4|2727.2|2723.4|2722.2|209
1728673200000|2024-10-11 19:00:00|2728.1|2726.9|2728.1|2726.9|2729.6|2728.4|2726.9|2725.7|273
1728676800000|2024-10-11 20:00:00|2727.9|2726.7|2724.5|2722.5|2727.9|2726.7|2722.4|2721.2|119
1728856800000|2024-10-13 22:00:00|2721.5|2719.5|2709.5|2707.5|2721.5|2719.5|2709.5|2707.5|0
1728860400000|2024-10-13 23:00:00|2707.5|2705.5|2720.4|2719.2|2725.6|2724.4|2707.5|2705.5|170
1728864000000|2024-10-14 00:00:00|2720.2|2719.4|2716.2|2715.4|2722.2|2721.4|2714.2|2713.4|445
1728867600000|2024-10-14 01:00:00|2716.7|2715.9|2714.7|2713.9|2717.2|2716.4|2713.2|2712.4|351
1728871200000|2024-10-14 02:00:00|2714.4|2713.6|2723.6|2722.4|2723.6|2722.4|2713.2|2712.4|317
1728874800000|2024-10-14 03:00:00|2723.3|2722.1|2726.4|2725.6|2726.6|2725.6|2721.6|2720.4|242
1728878400000|2024-10-14 04:00:00|2726.1|2725.3|2725.1|2724.3|2726.4|2725.6|2724.1|2723.3|116
1728882000000|2024-10-14 05:00:00|2724.9|2724.1|2719.9|2719.1|2726.9|2726.1|2717.4|2716.6|467
1728885600000|2024-10-14 06:00:00|2720.1|2719.3|2719.5|2717.5|2720.6|2719.8|2718.9|2717.5|65
1728889200000|2024-10-14 07:00:00|2725.1|2723.9|2724.3|2723.1|2725.1|2723.9|2721.6|2720.4|107
1728892800000|2024-10-14 08:00:00|2724.1|2722.9|2723.3|2722.1|2729.1|2727.9|2722.3|2721.1|300
1728896400000|2024-10-14 09:00:00|2723.6|2722.4|2722.6|2721.4|2724.1|2722.9|2720.6|2719.4|151
1728900000000|2024-10-14 10:00:00|2723.1|2721.9|2725.1|2723.9|2725.1|2723.9|2721.6|2720.4|191
1728903600000|2024-10-14 11:00:00|2724.8|2723.6|2729.1|2727.9|2730.8|2729.6|2724.8|2723.6|192
1728907200000|2024-10-14 12:00:00|2729.3|2728.1|2732.3|2731.1|2732.6|2731.4|2729.1|2727.9|228
1728910800000|2024-10-14 13:00:00|2732.6|2731.4|2741.6|2740.4|2742.1|2740.9|2732.1|2730.9|530
1728914400000|2024-10-14 14:00:00|2742.1|2740.9|2740.1|2738.9|2744.1|2742.9|2738.1|2736.9|816
1728918000000|2024-10-14 15:00:00|2739.6|2738.4|2742.1|2740.9|2742.6|2741.4|2737.6|2736.4|553
1728921600000|2024-10-14 16:00:00|2742.6|2741.4|2743.6|2742.4|2744.1|2742.9|2740.6|2739.4|269
1728925200000|2024-10-14 17:00:00|2744.1|2742.9|2743.6|2742.4|2744.6|2743.4|2741.1|2739.9|176
1728928800000|2024-10-14 18:00:00|2743.1|2741.9|2744.1|2742.9|2746.3|2745.1|2741.6|2740.4|200
1728932400000|2024-10-14 19:00:00|2743.8|2742.6|2742.6|2741.4|2744.6|2743.4|2741.8|2740.6|336
1728936000000|2024-10-14 20:00:00|2742.8|2741.6|2743|2741|2743.8|2742.6|2742.1|2740.9|35
1728939600000|2024-10-14 21:00:00|||||||||1
1728946800000|2024-10-14 23:00:00|2744|2742|2738.8|2737.6|2749.8|2748.6|2737.3|2736.1|1773
1728950400000|2024-10-15 00:00:00|2738.6|2737.8|2730.4|2729.6|2745.9|2745.1|2725.4|2724.6|6567
1728954000000|2024-10-15 01:00:00|2730.9|2730.1|2738.9|2738.1|2741.4|2740.6|2727.9|2727.1|3970
1728957600000|2024-10-15 02:00:00|2739.4|2738.6|2740.1|2738.9|2743.3|2742.1|2737.9|2737.1|2413
1728961200000|2024-10-15 03:00:00|2739.6|2738.4|2735.6|2734.8|2740.4|2739.6|2733.9|2733.1|2800
1728964800000|2024-10-15 04:00:00|2735.9|2735.1|2735.4|2734.6|2738.9|2738.1|2733.9|2733.1|2950
1728968400000|2024-10-15 05:00:00|2735.1|2734.3|2728.9|2728.1|2736.4|2735.6|2726.4|2725.6|9261
1728972000000|2024-10-15 06:00:00|2726.9|2726.1|2724|2722|2726.9|2726.1|2722.9|2722|3220
1728975600000|2024-10-15 07:00:00|2718.1|2716.9|2716.6|2715.4|2719.1|2717.9|2715.6|2714.4|1089
1728979200000|2024-10-15 08:00:00|2716.1|2714.9|2713.3|2712.1|2716.1|2714.9|2708.1|2706.9|756
1728982800000|2024-10-15 09:00:00|2713.6|2712.4|2710.6|2709.4|2714.1|2712.9|2709.6|2708.4|564
1728986400000|2024-10-15 10:00:00|2710.8|2709.6|2717.1|2715.9|2717.6|2716.4|2710.6|2709.4|296
1728990000000|2024-10-15 11:00:00|2717.3|2716.1|2721.6|2720.4|2723.1|2721.9|2716.1|2714.9|507
1728993600000|2024-10-15 12:00:00|2721.3|2720.1|2717.1|2715.9|2722.6|2721.4|2713.6|2712.4|526
1728997200000|2024-10-15 13:00:00|2717.3|2716.1|2711.6|2710.4|2720.8|2719.6|2711.6|2710.4|1324
1729000800000|2024-10-15 14:00:00|2712.1|2710.9|2704.3|2703.1|2717.1|2715.9|2694.6|2693.4|2986
1729004400000|2024-10-15 15:00:00|2704.6|2703.4|2695.1|2693.9|2707.1|2705.9|2695.1|2693.9|1415
1729008000000|2024-10-15 16:00:00|2695.3|2694.1|2699.6|2698.4|2703.1|2701.9|2690.6|2689.4|1084
1729011600000|2024-10-15 17:00:00|2699.3|2698.1|2692.1|2690.9|2701.1|2699.9|2690.6|2689.4|750
1729015200000|2024-10-15 18:00:00|2692.3|2691.1|2689.1|2687.9|2695.1|2693.9|2686.1|2684.9|649
1729018800000|2024-10-15 19:00:00|2689.3|2688.1|2685.6|2684.4|2689.6|2688.4|2681.1|2679.9|904
1729022400000|2024-10-15 20:00:00|2685.3|2684.1|2686.6|2684.6|2686.8|2684.8|2682.6|2681.4|163
1729026000000|2024-10-15 21:00:00|||||||||1
1729029600000|2024-10-15 22:00:00|2686.8|2684.8|2688|2686|2688.6|2686.6|2684.6|2682.6|0
1729033200000|2024-10-15 23:00:00|2687.8|2685.8|2687.1|2685.9|2697.6|2696.4|2686.6|2685.4|1631
1729036800000|2024-10-16 00:00:00|2686.9|2686.1|2709.4|2708.6|2713.9|2713.1|2678.9|2678.1|8801
1729040400000|2024-10-16 01:00:00|2709.1|2708.3|2700.4|2699.6|2709.4|2708.6|2698.4|2697.6|3041
1729044000000|2024-10-16 02:00:00|2699.9|2699.1|2692.1|2690.9|2700.4|2699.6|2690.8|2689.6|2115
1729047600000|2024-10-16 03:00:00|2692.3|2691.1|2696.9|2696.1|2697.9|2697.1|2688.6|2687.8|3531
1729051200000|2024-10-16 04:00:00|2696.4|2695.6|2697.9|2697.1|2698.9|2698.1|2692.1|2691.3|2478
1729054800000|2024-10-16 05:00:00|2697.6|2696.8|2693.9|2693.1|2701.9|2701.1|2691.4|2690.6|7061
1729058400000|2024-10-16 06:00:00|2693.4|2692.6|2689|2687|2695.4|2694.6|2686.1|2684.6|3142
1729062000000|2024-10-16 07:00:00|2689.3|2687.3|2694.1|2692.9|2695.1|2693.9|2686.1|2684.1|732
1729065600000|2024-10-16 08:00:00|2693.8|2692.6|2691.1|2689.9|2694.6|2693.4|2690.6|2689.4|476
1729069200000|2024-10-16 09:00:00|2690.8|2689.6|2688.1|2686.9|2691.6|2690.4|2685.6|2684.4|825
1729072800000|2024-10-16 10:00:00|2688.3|2687.1|2691.6|2690.4|2692.1|2690.9|2687.1|2685.9|434
1729076400000|2024-10-16 11:00:00|2691.8|2690.6|2690.6|2689.4|2693.6|2692.4|2689.3|2688.1|301
1729080000000|2024-10-16 12:00:00|2690.3|2689.1|2696.6|2695.4|2697.6|2696.4|2689.6|2688.4|284
1729083600000|2024-10-16 13:00:00|2696.8|2695.6|2690.1|2688.9|2700.1|2698.9|2689.1|2687.9|1120
1729087200000|2024-10-16 14:00:00|2689.6|2688.4|2701.1|2699.9|2705.1|2703.9|2687.8|2686.6|1346
1729090800000|2024-10-16 15:00:00|2700.6|2699.4|2700.1|2698.9|2702.3|2701.1|2696.8|2695.6|495
1729094400000|2024-10-16 16:00:00|2699.6|2698.4|2705.1|2703.9|2705.6|2704.4|2699.6|2698.4|392
1729098000000|2024-10-16 17:00:00|2705.3|2704.1|2705.6|2704.4|2707.1|2705.9|2702.6|2701.4|606
1729101600000|2024-10-16 18:00:00|2705.3|2704.1|2706.8|2705.6|2711.6|2710.4|2705.1|2703.9|380
1729105200000|2024-10-16 19:00:00|2707.1|2705.9|2706.8|2705.6|2710.1|2708.9|2706.1|2704.9|567
1729108800000|2024-10-16 20:00:00|2706.6|2705.4|2707.2|2705.2|2708|2706.6|2705.6|2704.4|55
1729112400000|2024-10-16 21:00:00|||||||||1
1729116000000|2024-10-16 22:00:00|2707.2|2705.2|2708.2|2706.2|2708.5|2706.5|2706.6|2704.6|0
1729119600000|2024-10-16 23:00:00|2708.3|2706.3|2705.6|2704.4|2708.5|2706.9|2702.1|2700.9|1165
1729123200000|2024-10-17 00:00:00|2705.4|2704.6|2703.4|2702.6|2709.4|2708.6|2696.9|2696.1|4881
1729126800000|2024-10-17 01:00:00|2702.9|2702.1|2692.9|2692.1|2703.4|2702.6|2689.9|2689.1|2595
1729130400000|2024-10-17 02:00:00|2692.4|2691.6|2689.6|2688.4|2694.9|2694.1|2681.6|2680.4|2345
1729134000000|2024-10-17 03:00:00|2690.1|2688.9|2692.6|2691.8|2695.4|2694.6|2689.6|2688.4|1719
1729137600000|2024-10-17 04:00:00|2692.9|2692.1|2691.9|2691.1|2693.1|2692.3|2689.1|2688.3|1668
1729141200000|2024-10-17 05:00:00|2691.6|2690.8|2686.9|2686.1|2700.9|2700.1|2686.9|2686.1|8196
1729144800000|2024-10-17 06:00:00|2689.1|2688.3|2699.1|2697.1|2702.2|2700.2|2689.1|2688.3|3684
1729148400000|2024-10-17 07:00:00|2698.9|2696.9|2700.6|2699.4|2704.6|2703.4|2696.4|2694.4|981
1729152000000|2024-10-17 08:00:00|2701.1|2699.9|2707.1|2705.9|2708.6|2707.4|2701.1|2699.9|986
1729155600000|2024-10-17 09:00:00|2706.8|2705.6|2701.6|2700.4|2707.1|2705.9|2698.6|2697.4|375
1729159200000|2024-10-17 10:00:00|2701.1|2699.9|2703.3|2702.1|2703.6|2702.4|2700.8|2699.6|199
1729162800000|2024-10-17 11:00:00|2702.6|2701.4|2701.1|2699.9|2704.1|2702.9|2699.6|2698.4|642
1729166400000|2024-10-17 12:00:00|2700.8|2699.6|2710.1|2708.9|2715.6|2714.4|2700.8|2699.6|1635
1729170000000|2024-10-17 13:00:00|2709.8|2708.6|2705.6|2704.4|2714.6|2713.4|2701.1|2699.9|2402
1729173600000|2024-10-17 14:00:00|2705.8|2704.6|2706.6|2705.4|2708.6|2707.4|2701.6|2700.4|1622
1729177200000|2024-10-17 15:00:00|2706.8|2705.6|2710.1|2708.9|2710.3|2709.1|2702.6|2701.4|953
1729180800000|2024-10-17 16:00:00|2709.6|2708.4|2708.6|2707.4|2712.1|2710.9|2706.6|2705.4|598
1729184400000|2024-10-17 17:00:00|2709.1|2707.9|2706.6|2705.4|2709.6|2708.4|2704.3|2703.1|613
1729188000000|2024-10-17 18:00:00|2706.8|2705.6|2702.1|2700.9|2707.3|2706.1|2699.1|2697.9|739
1729191600000|2024-10-17 19:00:00|2702.3|2701.1|2702.1|2700.9|2704.6|2703.4|2700.1|2698.9|834
1729195200000|2024-10-17 20:00:00|2702.3|2701.1|2703.7|2701.7|2703.9|2702.6|2702.1|2700.9|97
1729198800000|2024-10-17 21:00:00|||||||||2
1729202400000|2024-10-17 22:00:00|2703.3|2701.3|2705.8|2703.8|2707|2705|2703|2701|0
1729206000000|2024-10-17 23:00:00|2705.9|2703.9|2698.1|2696.9|2707.6|2706.4|2698.1|2696.9|944
1729209600000|2024-10-18 00:00:00|2697.9|2697.1|2698.9|2698.1|2704.9|2704.1|2692.4|2691.6|5511
1729213200000|2024-10-18 01:00:00|2698.4|2697.6|2697.4|2696.6|2701.4|2700.6|2694.4|2693.6|2363
1729216800000|2024-10-18 02:00:00|2697.9|2697.1|2697.1|2695.9|2701.3|2700.1|2694.9|2694.1|2052
1729220400000|2024-10-18 03:00:00|2696.6|2695.4|2687.4|2686.6|2697.6|2696.4|2685.4|2684.6|2038
1729224000000|2024-10-18 04:00:00|2687.1|2686.3|2687.9|2687.1|2689.9|2689.1|2685.6|2684.8|1974
1729227600000|2024-10-18 05:00:00|2688.4|2687.6|2688.9|2688.1|2693.9|2693.1|2686.9|2686.1|5553
1729231200000|2024-10-18 06:00:00|2689.9|2689.1|2693|2691|2694.5|2692.5|2687.9|2687.1|2194
1729234800000|2024-10-18 07:00:00|2693.1|2691.1|2700.6|2699.4|2700.8|2699.6|2693|2691|514
1729238400000|2024-10-18 08:00:00|2700.3|2699.1|2702.6|2701.4|2703.6|2702.4|2698.6|2697.4|1108
1729242000000|2024-10-18 09:00:00|2702.8|2701.6|2702.1|2700.9|2704.1|2702.9|2700.6|2699.4|294
1729245600000|2024-10-18 10:00:00|2702.3|2701.1|2704.1|2702.9|2704.1|2702.9|2693.8|2692.6|829
1729249200000|2024-10-18 11:00:00|2703.6|2702.4|2707.6|2706.4|2709.6|2708.4|2703.6|2702.4|778
1729252800000|2024-10-18 12:00:00|2707.8|2706.6|2704.1|2702.9|2711.1|2709.9|2703.1|2701.9|591
1729256400000|2024-10-18 13:00:00|2704.3|2703.1|2700.1|2698.9|2707.6|2706.4|2698.6|2697.4|763
1729260000000|2024-10-18 14:00:00|2700.6|2699.4|2699.6|2698.4|2704.1|2702.9|2696.6|2695.4|943
1729263600000|2024-10-18 15:00:00|2700.1|2698.9|2697.6|2696.4|2700.6|2699.4|2696.6|2695.4|461
1729267200000|2024-10-18 16:00:00|2697.8|2696.6|2696.6|2695.4|2698.6|2697.4|2695.1|2693.9|325
1729270800000|2024-10-18 17:00:00|2696.8|2695.6|2701.1|2699.9|2703.1|2701.9|2696.6|2695.4|291
1729274400000|2024-10-18 18:00:00|2701.3|2700.1|2701.6|2700.4|2702.3|2701.1|2699.1|2697.9|140
1729278000000|2024-10-18 19:00:00|2701.1|2699.9|2702.8|2701.6|2703.6|2702.4|2698.6|2697.4|641
1729281600000|2024-10-18 20:00:00|2702.6|2701.4|2703.8|2701.8|2705.1|2703.9|2702.1|2700.9|102
1729461600000|2024-10-20 22:00:00|2715.5|2713.5|2711.4|2709.4|2715.9|2713.9|2711.4|2709.4|0
1729465200000|2024-10-20 23:00:00|2711.3|2709.3|2691.1|2689.9|2712.9|2710.9|2690.8|2689.6|1294
1729468800000|2024-10-21 00:00:00|2690.9|2690.1|2690.9|2690.1|2695.4|2694.6|2672.4|2671.6|6443
1729472400000|2024-10-21 01:00:00|2691.4|2690.6|2689.4|2688.6|2692.1|2691.3|2685.4|2684.6|2571
1729476000000|2024-10-21 02:00:00|2689.6|2688.8|2693.6|2692.4|2693.8|2692.6|2689.6|2688.8|1429
1729479600000|2024-10-21 03:00:00|2693.3|2692.1|2686.9|2686.1|2693.6|2692.4|2684.4|2683.6|1648
1729483200000|2024-10-21 04:00:00|2687.1|2686.3|2684.6|2683.8|2688.9|2688.1|2683.6|2682.8|1510
1729486800000|2024-10-21 05:00:00|2684.4|2683.6|2682.9|2682.1|2686.1|2685.3|2681.9|2681.1|3339
1729490400000|2024-10-21 06:00:00|2682.6|2681.8|2682|2680|2683.9|2683.1|2680.4|2678.8|1944
1729494000000|2024-10-21 07:00:00|2682.1|2680.1|2692.1|2690.9|2694.1|2692.9|2682|2680|627
1729497600000|2024-10-21 08:00:00|2691.8|2690.6|2693.1|2691.9|2694.1|2692.9|2690.1|2688.9|357
1729501200000|2024-10-21 09:00:00|2693.3|2692.1|2689.8|2688.6|2693.6|2692.4|2685.1|2683.9|384
1729504800000|2024-10-21 10:00:00|2690.1|2688.9|2684.3|2683.1|2691.6|2690.4|2684.1|2682.9|249
1729508400000|2024-10-21 11:00:00|2684.1|2682.9|2682.1|2680.9|2685.1|2683.9|2680.3|2679.1|465
1729512000000|2024-10-21 12:00:00|2682.3|2681.1|2685.6|2684.4|2687.1|2685.9|2681.1|2679.9|413
1729515600000|2024-10-21 13:00:00|2685.8|2684.6|2683.6|2682.4|2687.1|2685.9|2679.6|2678.4|2513
1729519200000|2024-10-21 14:00:00|2684.1|2682.9|2672.1|2670.9|2685.6|2684.4|2670.1|2668.9|2283
1729522800000|2024-10-21 15:00:00|2672.6|2671.4|2674.1|2672.9|2674.8|2673.6|2663.3|2662.1|1249
1729526400000|2024-10-21 16:00:00|2674.3|2673.1|2675.6|2674.4|2676.1|2674.9|2671.6|2670.4|373
1729530000000|2024-10-21 17:00:00|2675.3|2674.1|2681.6|2680.4|2683.1|2681.9|2675.1|2673.9|669
1729533600000|2024-10-21 18:00:00|2681.1|2679.9|2678.1|2676.9|2681.6|2680.4|2677.6|2676.4|281
1729537200000|2024-10-21 19:00:00|2677.8|2676.6|2681.1|2679.9|2682.1|2680.9|2676.6|2675.4|550
1729540800000|2024-10-21 20:00:00|2681.3|2680.1|2686.7|2684.7|2687.7|2686.4|2680.6|2679.4|112
1729544400000|2024-10-21 21:00:00|||||||||4
1729548000000|2024-10-21 22:00:00|2687.2|2685.2|2684|2682|2687.2|2685.2|2683.8|2681.8|0
1729551600000|2024-10-21 23:00:00|2683.8|2681.8|2678.2|2677|2685.6|2683.6|2675.9|2674.7|1012
1729555200000|2024-10-22 00:00:00|2678|2677.2|2652.5|2651.7|2683|2682.2|2652|2651.2|8144
1729558800000|2024-10-22 01:00:00|2652.2|2651.4|2653.2|2652.4|2659.5|2658.7|2636.5|2635.7|7627
1729562400000|2024-10-22 02:00:00|2653|2652.2|2650.9|2649.7|2656.7|2655.9|2648.9|2647.7|2280
1729566000000|2024-10-22 03:00:00|2650.7|2649.5|2657|2656.2|2657.7|2656.9|2649.2|2648|2250
1729569600000|2024-10-22 04:00:00|2656.7|2655.9|2653|2652.2|2660|2659.2|2651.2|2650.4|2966
1729573200000|2024-10-22 05:00:00|2653.5|2652.7|2651|2650.2|2661.7|2660.9|2651|2650.2|6709
1729576800000|2024-10-22 06:00:00|2652|2651.2|2657.3|2655.3|2657.5|2655.5|2651|2650.2|3334
1729580400000|2024-10-22 07:00:00|2657.4|2655.4|2659.7|2658.5|2663.2|2662|2654.8|2652.8|807
1729584000000|2024-10-22 08:00:00|2659.9|2658.7|2652.2|2651|2660.7|2659.5|2651.9|2650.7|898
1729587600000|2024-10-22 09:00:00|2651.9|2650.7|2642.2|2641|2652.2|2651|2642.2|2641|954
1729591200000|2024-10-22 10:00:00|2642.4|2641.2|2641.7|2640.5|2645.7|2644.5|2640.2|2639|428
1729594800000|2024-10-22 11:00:00|2642.2|2641|2644.2|2643|2646.7|2645.5|2641.9|2640.7|518
1729598400000|2024-10-22 12:00:00|2644.4|2643.2|2647.9|2646.7|2648.2|2647|2640.7|2639.5|547
1729602000000|2024-10-22 13:00:00|2648.2|2647|2648.2|2647|2648.7|2647.5|2642.7|2641.5|975
1729605600000|2024-10-22 14:00:00|2648.4|2647.2|2645.2|2644|2650.7|2649.5|2639.7|2638.5|1202
1729609200000|2024-10-22 15:00:00|2645.4|2644.2|2644.7|2643.5|2645.7|2644.5|2640.4|2639.2|531
1729612800000|2024-10-22 16:00:00|2644.2|2643|2645.2|2644|2646.7|2645.5|2642.9|2641.7|329
1729616400000|2024-10-22 17:00:00|2645.4|2644.2|2649.7|2648.5|2650.7|2649.5|2645.2|2644|421
1729620000000|2024-10-22 18:00:00|2649.4|2648.2|2646.2|2645|2651.2|2650|2645.2|2644|272
1729623600000|2024-10-22 19:00:00|2645.9|2644.7|2650.2|2649|2652.7|2651.5|2645.7|2644.5|167
1729627200000|2024-10-22 20:00:00|2649.7|2648.5|2646.8|2644.8|2650.4|2649.2|2646.1|2644.1|160
1729630800000|2024-10-22 21:00:00|||||||||2
1729634400000|2024-10-22 22:00:00|2646.6|2644.6|2644.4|2642.4|2646.7|2644.7|2643.5|2641.5|0
1729638000000|2024-10-22 23:00:00|2644.5|2642.5|2650.7|2649.5|2653.7|2652.5|2643.5|2641.5|1160
1729641600000|2024-10-23 00:00:00|2650.5|2649.7|2659|2658.2|2664.5|2663.7|2649|2648.2|6513
1729645200000|2024-10-23 01:00:00|2659.5|2658.7|2653.5|2652.7|2663|2662.2|2653|2652.2|4455
1729648800000|2024-10-23 02:00:00|2653|2652.2|2655.7|2654.5|2657.2|2656.4|2652.2|2651|2235
1729652400000|2024-10-23 03:00:00|2655.2|2654|2637.5|2636.7|2657.2|2656|2637.5|2636.7|3753
1729656000000|2024-10-23 04:00:00|2637|2636.2|2642.5|2641.7|2646|2645.2|2632.5|2631.7|4092
1729659600000|2024-10-23 05:00:00|2642.2|2641.4|2637|2636.2|2644.5|2643.7|2637|2636.2|5539
1729663200000|2024-10-23 06:00:00|2637.5|2636.7|2635.5|2633.5|2640.5|2639.7|2635.1|2633.1|2790
1729666800000|2024-10-23 07:00:00|2635.8|2633.8|2636.4|2635.2|2644.1|2642.1|2634.9|2632.9|636
1729670400000|2024-10-23 08:00:00|2636.2|2635|2630.7|2629.5|2640.2|2639|2630.2|2629|825
1729674000000|2024-10-23 09:00:00|2630.4|2629.2|2637.4|2636.2|2638.7|2637.5|2630.4|2629.2|342
1729677600000|2024-10-23 10:00:00|2637.2|2636|2632.2|2631|2637.7|2636.5|2631.2|2630|550
1729681200000|2024-10-23 11:00:00|2632.4|2631.2|2634.7|2633.5|2635.2|2634|2632.2|2631|452
1729684800000|2024-10-23 12:00:00|2634.4|2633.2|2622.9|2621.7|2634.7|2633.5|2621.2|2620|2343
1729688400000|2024-10-23 13:00:00|2623.2|2622|2628.7|2627.5|2630.9|2629.7|2620.4|2619.2|1558
1729692000000|2024-10-23 14:00:00|2628.9|2627.7|2626.2|2625|2631.9|2630.7|2623.2|2622|2130
1729695600000|2024-10-23 15:00:00|2626.4|2625.2|2626.2|2625|2627.7|2626.5|2618.7|2617.5|1350
1729699200000|2024-10-23 16:00:00|2625.7|2624.5|2622.7|2621.5|2627.2|2626|2619.2|2618|1019
1729702800000|2024-10-23 17:00:00|2622.4|2621.2|2616.2|2615|2622.7|2621.5|2613.2|2612|929
1729706400000|2024-10-23 18:00:00|2615.9|2614.7|2616.2|2615|2616.4|2615.2|2608.7|2607.5|828
1729710000000|2024-10-23 19:00:00|2615.9|2614.7|2619.7|2618.5|2620.9|2619.7|2614.2|2613|1333
1729713600000|2024-10-23 20:00:00|2619.4|2618.2|2621.2|2619.2|2622.4|2621.2|2618.7|2617.5|178
1729717200000|2024-10-23 21:00:00|||||||||2
1729720800000|2024-10-23 22:00:00|2621.7|2619.7|2618.8|2616.8|2621.8|2619.8|2618.6|2616.6|0
1729724400000|2024-10-23 23:00:00|2618.6|2616.6|2615.7|2614.5|2621.7|2620.5|2611.7|2610.5|1476
1729728000000|2024-10-24 00:00:00|2615.5|2614.7|2645.5|2644.7|2646.2|2645.4|2606|2605.2|8699
1729731600000|2024-10-24 01:00:00|2645|2644.2|2637|2636.2|2645|2644.2|2637|2636.2|3660
1729735200000|2024-10-24 02:00:00|2636.5|2635.7|2635.8|2634.6|2637.2|2636.4|2631.3|2630.1|3051
1729738800000|2024-10-24 03:00:00|2636.3|2635.1|2635.6|2634.8|2639.3|2638.5|2634.8|2634|2724
1729742400000|2024-10-24 04:00:00|2635.3|2634.5|2634.1|2633.3|2635.6|2634.8|2628.1|2627.3|2418
1729746000000|2024-10-24 05:00:00|2634.3|2633.5|2639.1|2638.3|2641.1|2640.3|2633.1|2632.3|5655
1729749600000|2024-10-24 06:00:00|2638.6|2637.8|2632|2630|2638.6|2637.8|2631.8|2629.8|2390
1729753200000|2024-10-24 07:00:00|2632.2|2630.2|2634.8|2633.6|2643.5|2642.3|2632.2|2630.2|1070
1729756800000|2024-10-24 08:00:00|2634.3|2633.1|2632.3|2631.1|2637.3|2636.1|2630.3|2629.1|723
1729760400000|2024-10-24 09:00:00|2632.5|2631.3|2628.3|2627.1|2633|2631.8|2627|2625.8|600
1729764000000|2024-10-24 10:00:00|2627.8|2626.6|2628.8|2627.6|2631.8|2630.6|2626.8|2625.6|594
1729767600000|2024-10-24 11:00:00|2629|2627.8|2630.8|2629.6|2632.3|2631.1|2627.3|2626.1|607
1729771200000|2024-10-24 12:00:00|2631.3|2630.1|2621.3|2620.1|2632|2630.8|2620.3|2619.1|1746
1729774800000|2024-10-24 13:00:00|2621.8|2620.6|2633.8|2632.6|2635.5|2634.3|2620|2618.8|3143
1729778400000|2024-10-24 14:00:00|2634|2632.8|2621.3|2620.1|2636.3|2635.1|2619.3|2618.1|1916
1729782000000|2024-10-24 15:00:00|2621.8|2620.6|2621.3|2620.1|2625.3|2624.1|2616.8|2615.6|1044
1729785600000|2024-10-24 16:00:00|2621|2619.8|2621.8|2620.6|2622.3|2621.1|2615.8|2614.6|617
1729789200000|2024-10-24 17:00:00|2622|2620.8|2618.8|2617.6|2625.8|2624.6|2618.3|2617.1|712
1729792800000|2024-10-24 18:00:00|2618.5|2617.3|2623.3|2622.1|2623.3|2622.1|2617.3|2616.1|811
1729796400000|2024-10-24 19:00:00|2622.8|2621.6|2628.5|2627.3|2629.3|2628.1|2622.3|2621.1|784
1729800000000|2024-10-24 20:00:00|2628.8|2627.6|2627.6|2625.6|2630|2628.8|2626.3|2624.7|102
1729803600000|2024-10-24 21:00:00|||||||||1
1729807200000|2024-10-24 22:00:00|2628|2626|2628.5|2626.5|2630.6|2628.6|2627.9|2625.9|0
1729810800000|2024-10-24 23:00:00|2628.6|2626.6|2624.8|2623.6|2629.9|2627.9|2621.3|2620.1|872
1729814400000|2024-10-25 00:00:00|2624.6|2623.8|2612.6|2611.8|2631.6|2630.8|2612.1|2611.3|5797
1729818000000|2024-10-25 01:00:00|2612.1|2611.3|2610.6|2609.8|2619.1|2618.3|2608.6|2607.8|3309
1729821600000|2024-10-25 02:00:00|2610.3|2609.5|2613.8|2612.6|2614.8|2613.6|2608.1|2607.3|2103
1729825200000|2024-10-25 03:00:00|2613.5|2612.3|2608.6|2607.8|2618.6|2617.8|2606.6|2605.8|2191
1729828800000|2024-10-25 04:00:00|2609.1|2608.3|2615.6|2614.8|2615.8|2615|2606.1|2605.3|2887
1729832400000|2024-10-25 05:00:00|2615.8|2615|2617.6|2616.8|2621.1|2620.3|2612.6|2611.8|4274
1729836000000|2024-10-25 06:00:00|2619.1|2618.3|2620.6|2618.6|2624.5|2622.5|2618.6|2617.8|3833
1729839600000|2024-10-25 07:00:00|2620.9|2618.9|2633.3|2632.1|2633.8|2632.6|2620.3|2618.6|854
1729843200000|2024-10-25 08:00:00|2633.5|2632.3|2633.3|2632.1|2635|2633.8|2628.8|2627.6|514
1729846800000|2024-10-25 09:00:00|2633|2631.8|2637.5|2636.3|2640.8|2639.6|2632.8|2631.6|727
1729850400000|2024-10-25 10:00:00|2637.3|2636.1|2632.3|2631.1|2639.3|2638.1|2631.3|2630.1|377
1729854000000|2024-10-25 11:00:00|2632|2630.8|2635.8|2634.6|2636.5|2635.3|2631.5|2630.3|396
1729857600000|2024-10-25 12:00:00|2636.3|2635.1|2638.3|2637.1|2643.3|2642.1|2635.8|2634.6|780
1729861200000|2024-10-25 13:00:00|2638.8|2637.6|2639.3|2638.1|2642.3|2641.1|2636.5|2635.3|993
1729864800000|2024-10-25 14:00:00|2639.5|2638.3|2643|2641.8|2647|2645.8|2638.8|2637.6|794
1729868400000|2024-10-25 15:00:00|2643.3|2642.1|2635.5|2634.3|2644.3|2643.1|2633.3|2632.1|656
1729872000000|2024-10-25 16:00:00|2635.3|2634.1|2636.8|2635.6|2638.8|2637.6|2633|2631.8|265
1729875600000|2024-10-25 17:00:00|2636.3|2635.1|2627|2625.8|2636.8|2635.6|2623.8|2622.6|439
1729879200000|2024-10-25 18:00:00|2627.3|2626.1|2630.3|2629.1|2632.3|2631.1|2624.8|2623.6|434
1729882800000|2024-10-25 19:00:00|2630|2628.8|2634.5|2633.3|2635|2633.8|2629.3|2628.1|543
1729886400000|2024-10-25 20:00:00|2634.3|2633.1|2632.8|2630.8|2634.8|2633.6|2631.5|2629.6|115
1730066400000|2024-10-27 22:00:00|2620.3|2618.3|2603.7|2601.7|2623.3|2621.3|2598.3|2596.3|0
1730070000000|2024-10-27 23:00:00|2603.6|2601.6|2613|2611.8|2615.3|2614.1|2596.9|2594.9|2317
1730073600000|2024-10-28 00:00:00|2612.8|2612|2650.6|2649.8|2662.6|2661.8|2606.6|2605.8|12298
1730077200000|2024-10-28 01:00:00|2650.1|2649.3|2653.3|2652.5|2656.6|2655.8|2648.3|2647.5|3929
1730080800000|2024-10-28 02:00:00|2653.6|2652.8|2653.8|2652.6|2655.3|2654.1|2645.3|2644.1|3137
1730084400000|2024-10-28 03:00:00|2653.5|2652.3|2653.6|2652.8|2657.6|2656.8|2649.6|2648.8|3922
1730088000000|2024-10-28 04:00:00|2653.1|2652.3|2663.1|2662.3|2663.6|2662.8|2652.1|2651.3|3168
1730091600000|2024-10-28 05:00:00|2663.6|2662.8|2662.6|2661.8|2666.8|2666|2658.1|2657.3|6365
1730095200000|2024-10-28 06:00:00|2661.6|2660.8|2662.4|2660.4|2665.5|2663.5|2660.1|2658.6|3487
1730098800000|2024-10-28 07:00:00|2662.6|2660.6|2665.8|2664.6|2667.5|2666.3|2661.8|2660|427
1730102400000|2024-10-28 08:00:00|2666|2664.8|2662|2660.8|2670|2668.8|2660.3|2659.1|780
1730106000000|2024-10-28 09:00:00|2661.8|2660.6|2653.8|2652.6|2661.8|2660.6|2650.5|2649.3|661
1730109600000|2024-10-28 10:00:00|2653.3|2652.1|2644.3|2643.1|2653.8|2652.6|2644|2642.8|716
1730113200000|2024-10-28 11:00:00|2644|2642.8|2646.8|2645.6|2649|2647.8|2641.8|2640.6|1146
1730116800000|2024-10-28 12:00:00|2646.3|2645.1|2650.8|2649.6|2650.8|2649.6|2641.3|2640.1|774
1730120400000|2024-10-28 13:00:00|2650.5|2649.3|2653.8|2652.6|2656|2654.8|2648.8|2647.6|1482
1730124000000|2024-10-28 14:00:00|2654.3|2653.1|2662.8|2661.6|2663.8|2662.6|2651.8|2650.6|922
1730127600000|2024-10-28 15:00:00|2663|2661.8|2671.8|2670.6|2672.8|2671.6|2659.8|2658.6|1042
1730131200000|2024-10-28 16:00:00|2672.3|2671.1|2668.8|2667.6|2674.8|2673.6|2668.8|2667.6|949
1730134800000|2024-10-28 17:00:00|2669|2667.8|2669.8|2668.6|2672.3|2671.1|2667.3|2666.1|211
1730138400000|2024-10-28 18:00:00|2669.5|2668.3|2668.8|2667.6|2671.8|2670.6|2667.8|2666.6|362
1730142000000|2024-10-28 19:00:00|2668.5|2667.3|2667.3|2666.1|2670.3|2669.1|2666.3|2665.1|523
1730145600000|2024-10-28 20:00:00|2667.5|2666.3|2668.7|2666.7|2669.3|2668.1|2667.5|2666.1|83
1730149200000|2024-10-28 21:00:00|2668.6|2666.6|2668.9|2666.9|2669|2667|2668.3|2666.3|3
1730152800000|2024-10-28 22:00:00|2669|2667|2667.6|2665.6|2673.3|2671.3|2666.8|2664.8|0
1730156400000|2024-10-28 23:00:00|2666.8|2664.8|2659.3|2658.1|2669.6|2667.6|2659.3|2658.1|1269
1730160000000|2024-10-29 00:00:00|2659.1|2658.3|2672.8|2672|2673.1|2672.3|2656.1|2655.3|7027
1730163600000|2024-10-29 01:00:00|2672.6|2671.8|2680.6|2679.8|2685.1|2684.3|2668.1|2667.3|5176
1730167200000|2024-10-29 02:00:00|2680.1|2679.3|2685.3|2684.1|2685.8|2684.6|2678.3|2677.5|2752
1730170800000|2024-10-29 03:00:00|2684.8|2683.6|2680.1|2679.3|2687.3|2686.1|2678.1|2677.3|2957
1730174400000|2024-10-29 04:00:00|2679.6|2678.8|2682.1|2681.3|2682.1|2681.3|2676.8|2676|2214
1730178000000|2024-10-29 05:00:00|2681.8|2681|2683.6|2682.8|2685.6|2684.8|2679.6|2678.8|6059
1730181600000|2024-10-29 06:00:00|2683.5|2682.7|2689.2|2687.2|2689.3|2687.3|2682.2|2681.4|2562
1730185200000|2024-10-29 07:00:00|2690|2688|2692.7|2691.5|2697.7|2696.5|2689.6|2687.6|559
1730188800000|2024-10-29 08:00:00|2693.2|2692|2699.7|2698.5|2702.9|2701.7|2690.2|2689|1049
1730192400000|2024-10-29 09:00:00|2699.9|2698.7|2704.4|2703.2|2704.4|2703.2|2697.2|2696|764
1730196000000|2024-10-29 10:00:00|2704.2|2703|2698.9|2697.7|2705.4|2704.2|2697.7|2696.5|728
1730199600000|2024-10-29 11:00:00|2699.2|2698|2700.7|2699.5|2702.2|2701|2697.2|2696|355
1730203200000|2024-10-29 12:00:00|2700.9|2699.7|2698.2|2697|2704.2|2703|2698.2|2697|879
1730206800000|2024-10-29 13:00:00|2698.7|2697.5|2693.7|2692.5|2700.2|2699|2689.7|2688.5|1493
1730210400000|2024-10-29 14:00:00|2690.4|2689.2|2695.2|2694|2695.7|2694.5|2686.2|2685|1867
1730214000000|2024-10-29 15:00:00|2694.7|2693.5|2696.7|2695.5|2699.2|2698|2692.2|2691|943
1730217600000|2024-10-29 16:00:00|2697.2|2696|2699.7|2698.5|2700.2|2699|2694.7|2693.5|878
1730221200000|2024-10-29 17:00:00|2699.4|2698.2|2699.2|2698|2702.2|2701|2696.7|2695.5|800
1730224800000|2024-10-29 18:00:00|2699.4|2698.2|2701.7|2700.5|2704.7|2703.5|2699.2|2698|567
1730228400000|2024-10-29 19:00:00|2701.4|2700.2|2697.2|2696|2703.2|2702|2695.4|2694.2|806
1730232000000|2024-10-29 20:00:00|2696.9|2695.7|2700.8|2698.8|2701.1|2699.1|2696.7|2695.5|199
1730235600000|2024-10-29 21:00:00|2700.9|2698.9|2701.7|2699.7|2702|2700|2700.8|2698.8|14
1730239200000|2024-10-29 22:00:00|2702.2|2700.2|2708|2706|2709.2|2707.2|2701.9|2699.9|0
1730242800000|2024-10-29 23:00:00|2707.8|2705.8|2692.2|2691|2709|2707|2691.9|2690.7|1306
1730246400000|2024-10-30 00:00:00|2692|2691.2|2696.1|2695.3|2702|2701.2|2692|2691.2|7030
1730250000000|2024-10-30 01:00:00|2695.8|2695|2709.6|2708.8|2710.1|2709.3|2695.8|2695|4245
1730253600000|2024-10-30 02:00:00|2710.1|2709.3|2716.3|2715.1|2717.5|2716.3|2708.1|2707.3|3747
1730257200000|2024-10-30 03:00:00|2715.8|2714.6|2710.1|2709.3|2718.3|2717.1|2709.1|2708.3|4825
1730260800000|2024-10-30 04:00:00|2709.8|2709|2707.1|2706.3|2710.1|2709.3|2704.6|2703.8|2640
1730264400000|2024-10-30 05:00:00|2707.6|2706.8|2708.3|2707.5|2710.1|2709.3|2700.6|2699.8|8500
1730268000000|2024-10-30 06:00:00|2709.1|2708.3|2716.7|2714.7|2717|2715|2704.6|2703.8|7113
1730271600000|2024-10-30 07:00:00|2717|2715|2718.3|2717.1|2719.8|2718.6|2713.8|2712.6|1532
1730275200000|2024-10-30 08:00:00|2718.5|2717.3|2709.3|2708.1|2722.8|2721.6|2706.3|2705.1|1317
1730278800000|2024-10-30 09:00:00|2709|2707.8|2713.5|2712.3|2719.8|2718.6|2708.5|2707.3|437
1730282400000|2024-10-30 10:00:00|2713.3|2712.1|2708.3|2707.1|2714.3|2713.1|2706.8|2705.6|753
1730286000000|2024-10-30 11:00:00|2708.8|2707.6|2709.8|2708.6|2712.3|2711.1|2706.8|2705.6|652
1730289600000|2024-10-30 12:00:00|2709.3|2708.1|2709.8|2708.6|2715.3|2714.1|2706.3|2705.1|1201
1730293200000|2024-10-30 13:00:00|2709.5|2708.3|2707.5|2706.3|2709.8|2708.6|2700.3|2699.1|1567
1730296800000|2024-10-30 14:00:00|2707.3|2706.1|2704.3|2703.1|2712.3|2711.1|2702.8|2701.6|1406
1730300400000|2024-10-30 15:00:00|2703.8|2702.6|2705.3|2704.1|2709.8|2708.6|2703.8|2702.6|1043
1730304000000|2024-10-30 16:00:00|2704.8|2703.6|2703.3|2702.1|2705.8|2704.6|2697|2695.8|1432
1730307600000|2024-10-30 17:00:00|2703.5|2702.3|2696.8|2695.6|2706.3|2705.1|2693.8|2692.6|740
1730311200000|2024-10-30 18:00:00|2697|2695.8|2700.3|2699.1|2703.3|2702.1|2696.8|2695.6|289
1730314800000|2024-10-30 19:00:00|2700|2698.8|2697.3|2696.1|2701.8|2700.6|2695.3|2694.1|810
1730318400000|2024-10-30 20:00:00|2697.5|2696.3|2697.5|2695.5|2699|2697.8|2695.3|2694.1|250
1730322000000|2024-10-30 21:00:00|2697.7|2695.7|2695.8|2693.8|2697.8|2695.8|2695.8|2693.8|11
1730325600000|2024-10-30 22:00:00|2695.9|2693.9|2695.3|2693.3|2699.2|2697.2|2694.1|2692.1|0
1730329200000|2024-10-30 23:00:00|2695.5|2693.5|2691.8|2690.6|2700.3|2699.1|2691.3|2690.1|1370
1730332800000|2024-10-31 00:00:00|2691.6|2690.8|2688.3|2687.5|2700.6|2699.8|2686.6|2685.8|8193
1730336400000|2024-10-31 01:00:00|2688.1|2687.3|2692.1|2691.3|2696.3|2695.5|2687.6|2686.8|4699
1730340000000|2024-10-31 02:00:00|2691.6|2690.8|2697.8|2696.6|2700|2698.8|2690.1|2689.3|3612
1730343600000|2024-10-31 03:00:00|2698|2696.8|2691.6|2690.8|2699.8|2699|2686.8|2686|5146
1730347200000|2024-10-31 04:00:00|2692.1|2691.3|2685.1|2684.3|2692.6|2691.8|2681.1|2680.3|5312
1730350800000|2024-10-31 05:00:00|2685.3|2684.5|2696.6|2695.8|2705.1|2704.3|2683.6|2682.8|13614
1730354400000|2024-10-31 06:00:00|2696.3|2695.5|2686.1|2684.1|2701.6|2700.8|2685.4|2683.4|4049
1730358000000|2024-10-31 07:00:00|2685.9|2683.9|2682.3|2681.1|2692.5|2691.3|2681.3|2680.1|903
1730361600000|2024-10-31 08:00:00|2682|2680.8|2675.3|2674.1|2682|2680.8|2662.5|2661.3|2398
1730365200000|2024-10-31 09:00:00|2675|2673.8|2679.8|2678.6|2680.5|2679.3|2674.8|2673.6|765
1730368800000|2024-10-31 10:00:00|2680|2678.8|2682.3|2681.1|2682.3|2681.1|2675.8|2674.6|818
1730372400000|2024-10-31 11:00:00|2682.5|2681.3|2686.8|2685.6|2687.8|2686.6|2682.5|2681.3|643
1730376000000|2024-10-31 12:00:00|2686.3|2685.1|2681.3|2680.1|2687.3|2686.1|2679|2677.8|1513
1730379600000|2024-10-31 13:00:00|2681|2679.8|2679.3|2678.1|2685.3|2684.1|2674.8|2673.6|1559
1730383200000|2024-10-31 14:00:00|2678.8|2677.6|2655.3|2654.1|2680.3|2679.1|2653|2651.8|3254
1730386800000|2024-10-31 15:00:00|2654.8|2653.6|2655.3|2654.1|2659.3|2658.1|2649.8|2648.6|1510
1730390400000|2024-10-31 16:00:00|2654.8|2653.6|2666|2664.8|2666|2664.8|2653.3|2652.1|1822
1730394000000|2024-10-31 17:00:00|2665.8|2664.6|2655.8|2654.6|2665.8|2664.6|2654.3|2653.1|806
1730397600000|2024-10-31 18:00:00|2655.3|2654.1|2658.8|2657.6|2659.3|2658.1|2651.5|2650.3|752
1730401200000|2024-10-31 19:00:00|2659|2657.8|2666.3|2665.1|2666.5|2665.3|2657.8|2656.6|1336
1730404800000|2024-10-31 20:00:00|2666|2664.8|2665.4|2663.4|2667.3|2666.1|2662.5|2661.2|487
1730408400000|2024-10-31 21:00:00|2665.3|2663.3|2666.4|2664.4|2667.4|2665.4|2665.2|2663.2|2
1730412000000|2024-10-31 22:00:00|2667.4|2665.4|2667.2|2665.2|2671.6|2669.6|2663.9|2661.9|0
1730415600000|2024-10-31 23:00:00|2667.1|2665.1|2653.3|2652.1|2668.7|2666.7|2650.8|2649.6|2108
1730419200000|2024-11-01 00:00:00|2653.1|2652.3|2665.1|2664.3|2673.1|2672.3|2644.6|2643.8|7017
1730422800000|2024-11-01 01:00:00|2664.6|2663.8|2661.1|2660.3|2667.1|2666.3|2658.3|2657.5|3739
1730426400000|2024-11-01 02:00:00|2660.6|2659.8|2651.3|2650.1|2662.6|2661.8|2649.8|2648.6|3646
1730430000000|2024-11-01 03:00:00|2651.5|2650.3|2656.1|2655.3|2661.6|2660.8|2648.5|2647.3|2789
1730433600000|2024-11-01 04:00:00|2655.6|2654.8|2655.8|2655|2658.6|2657.8|2652.6|2651.8|3094
1730437200000|2024-11-01 05:00:00|2655.6|2654.8|2643.6|2642.8|2657.1|2656.3|2638.6|2637.8|10608
1730440800000|2024-11-01 06:00:00|2645.3|2644.5|2645.5|2643.5|2649|2647|2642.6|2641.8|4818
1730444400000|2024-11-01 07:00:00|2645.6|2643.6|2647.8|2646.6|2649.8|2648.6|2639.3|2638.1|1066
1730448000000|2024-11-01 08:00:00|2647.3|2646.1|2654.8|2653.6|2657.3|2656.1|2646.5|2645.3|1053
1730451600000|2024-11-01 09:00:00|2654.5|2653.3|2657.3|2656.1|2659.8|2658.6|2654.3|2653.1|669
1730455200000|2024-11-01 10:00:00|2656.8|2655.6|2658.8|2657.6|2659.8|2658.6|2654.8|2653.6|653
1730458800000|2024-11-01 11:00:00|2659|2657.8|2660.8|2659.6|2663.8|2662.6|2657.3|2656.1|553
1730462400000|2024-11-01 12:00:00|2661.3|2660.1|2655.5|2654.3|2663|2661.8|2647.8|2646.6|1003
1730466000000|2024-11-01 13:00:00|2655.3|2654.1|2670|2668.8|2672.3|2671.1|2654.3|2653.1|1540
1730469600000|2024-11-01 14:00:00|2669.5|2668.3|2675.8|2674.6|2677.3|2676.1|2666.8|2665.6|2405
1730473200000|2024-11-01 15:00:00|2675.5|2674.3|2685.3|2684.1|2686.3|2685.1|2675.3|2674.1|1489
1730476800000|2024-11-01 16:00:00|2685.8|2684.6|2680.3|2679.1|2690.5|2689.3|2678.8|2677.6|991
1730480400000|2024-11-01 17:00:00|2680.5|2679.3|2674.8|2673.6|2683.8|2682.6|2673.8|2672.6|462
1730484000000|2024-11-01 18:00:00|2674.3|2673.1|2679.3|2678.1|2679.8|2678.6|2673.8|2672.6|513
1730487600000|2024-11-01 19:00:00|2679|2677.8|2677.8|2676.6|2681.8|2680.6|2674.3|2673.1|754
1730491200000|2024-11-01 20:00:00|2677.5|2676.3|2677.5|2676.3|2680.3|2679.1|2677.5|2676.3|182
1730674800000|2024-11-03 23:00:00|2663.9|2661.9|2661.2|2659.2|2667.8|2665.8|2659.9|2657.9|0
1730678400000|2024-11-04 00:00:00|2661.3|2659.3|2662.1|2660.1|2663.4|2661.4|2657.5|2655.5|0
1730682000000|2024-11-04 01:00:00|2662.3|2660.3|2668.3|2666.3|2668.8|2666.8|2661|2659|0
1730685600000|2024-11-04 02:00:00|2668.6|2666.6|2670.1|2668.1|2674.4|2672.4|2667.8|2665.8|0
1730689200000|2024-11-04 03:00:00|2670.2|2668.2|2671|2669|2671.2|2669.2|2667|2665|0
1730692800000|2024-11-04 04:00:00|2670.8|2668.8|2673.4|2671.4|2673.8|2671.8|2670.4|2668.4|0
1730696400000|2024-11-04 05:00:00|2673.2|2671.2|2672.8|2670.8|2674.2|2672.2|2670.6|2668.6|0
1730700000000|2024-11-04 06:00:00|2672.7|2670.7|2674.9|2672.9|2677.6|2675.6|2672.6|2670.6|0
1730703600000|2024-11-04 07:00:00|2674.8|2672.8|2667.4|2665.4|2675.5|2673.5|2667.4|2665.4|0
1730707200000|2024-11-04 08:00:00|2667.9|2665.9|2670|2668|2674.8|2672.8|2666.8|2664.8|0
1730710800000|2024-11-04 09:00:00|2669.9|2667.9|2669.3|2667.3|2671.2|2669.2|2666|2664|0
1730714400000|2024-11-04 10:00:00|2669.1|2667.1|2671.2|2669.2|2672.8|2670.8|2668.9|2666.9|0
1730718000000|2024-11-04 11:00:00|2671.1|2669.1|2665.6|2663.6|2671.7|2669.7|2664.6|2662.6|0
1730721600000|2024-11-04 12:00:00|2665.7|2663.7|2668.1|2666.1|2668.5|2666.5|2662|2660|0
1730725200000|2024-11-04 13:00:00|2668.2|2666.2|2665.2|2663.2|2669.8|2667.8|2664.1|2662.1|0
1730728800000|2024-11-04 14:00:00|2664.9|2662.9|2664.6|2662.6|2670|2668|2657.9|2655.9|0
1730732400000|2024-11-04 15:00:00|2664.5|2662.5|2674.8|2672.8|2678.6|2676.6|2663.8|2661.8|0
1730736000000|2024-11-04 16:00:00|2675|2673|2661|2659|2678.6|2676.6|2659|2657|0
1730739600000|2024-11-04 17:00:00|2661.1|2659.1|2669.1|2667.1|2670.4|2668.4|2656.9|2654.9|0
1730743200000|2024-11-04 18:00:00|2669.2|2667.2|2670.8|2668.8|2674|2672|2664.2|2662.2|0
1730746800000|2024-11-04 19:00:00|2671.1|2669.1|2670.6|2668.6|2672.7|2670.7|2669.4|2667.4|0
1730750400000|2024-11-04 20:00:00|2670.3|2668.3|2663.7|2661.7|2670.9|2668.9|2660.8|2658.8|0
1730754000000|2024-11-04 21:00:00|2663.8|2661.8|2667.2|2665.2|2668.5|2666.5|2662.6|2660.6|0
1730757600000|2024-11-04 22:00:00|2667.1|2665.1|2667.1|2665.1|2667.3|2665.3|2666.7|2664.7|0
1730761200000|2024-11-04 23:00:00|2667.7|2665.7|2657.1|2655.9|2675.4|2674.2|2656.4|2655.2|1744
1730764800000|2024-11-05 00:00:00|2656.9|2656.1|2655.4|2654.6|2656.9|2656.1|2642.4|2641.6|5773
1730768400000|2024-11-05 01:00:00|2655.2|2654.4|2668.7|2667.9|2670.7|2669.9|2653.7|2652.9|4543
1730772000000|2024-11-05 02:00:00|2668.4|2667.6|2667.9|2666.7|2669.7|2668.9|2663.9|2662.7|2033
1730775600000|2024-11-05 03:00:00|2668.1|2666.9|2664.7|2663.9|2669.9|2668.9|2662.2|2661.4|2552
1730779200000|2024-11-05 04:00:00|2665.2|2664.4|2666.7|2665.9|2671.2|2670.4|2664.9|2664.1|2796
1730782800000|2024-11-05 05:00:00|2666.9|2666.1|2672.7|2671.9|2673.2|2672.4|2666.7|2665.9|4027
1730786400000|2024-11-05 06:00:00|2672.4|2671.6|2671.3|2669.3|2673.7|2672.9|2663.2|2662.4|6609
1730790000000|2024-11-05 07:00:00|2671.4|2669.4|2671.7|2669.7|2673.1|2671.1|2668.5|2666.5|0
1730793600000|2024-11-05 08:00:00|2671.8|2669.8|2672.4|2671.2|2675.4|2674.2|2667.4|2666.2|890
1730797200000|2024-11-05 09:00:00|2672.1|2670.9|2673.4|2672.2|2675.6|2674.4|2671.6|2670.4|388
1730800800000|2024-11-05 10:00:00|2673.1|2671.9|2672.9|2671.7|2674.4|2673.2|2668.6|2667.4|552
1730804400000|2024-11-05 11:00:00|2672.6|2671.4|2669.9|2668.7|2674.4|2673.2|2669.9|2668.7|333
1730808000000|2024-11-05 12:00:00|2669.6|2668.4|2674.6|2673.4|2675.4|2674.2|2669.4|2668.2|377
1730811600000|2024-11-05 13:00:00|2674.9|2673.7|2671.9|2670.7|2675.9|2674.7|2670.9|2669.7|487
1730815200000|2024-11-05 14:00:00|2671.4|2670.2|2685.1|2683.9|2685.6|2684.4|2667.4|2666.2|953
1730818800000|2024-11-05 15:00:00|2688.4|2687.2|2694.9|2693.7|2694.9|2693.7|2685.9|2684.7|1383
1730822400000|2024-11-05 16:00:00|2695.4|2694.2|2700.9|2699.7|2701.4|2700.2|2692.9|2691.7|1166
1730826000000|2024-11-05 17:00:00|2701.1|2699.9|2697.4|2696.2|2701.1|2699.9|2695.9|2694.7|249
1730829600000|2024-11-05 18:00:00|2697.9|2696.7|2693.1|2691.9|2698.1|2696.9|2690.4|2689.2|289
1730833200000|2024-11-05 19:00:00|2692.9|2691.7|2690.6|2689.4|2696.9|2695.7|2688.9|2687.7|227
1730836800000|2024-11-05 20:00:00|2690.4|2689.2|2694.3|2692.3|2694.5|2692.5|2688.6|2687.4|760
1730840400000|2024-11-05 21:00:00|2694|2692|2695.2|2693.2|2697.2|2695.2|2693.1|2691.1|13
1730844000000|2024-11-05 22:00:00|2695|2693|2694.8|2692.8|2695.2|2693.2|2694.5|2692.5|0
1730847600000|2024-11-05 23:00:00|2694.6|2692.6|2677.4|2676.2|2696.5|2695.2|2677.1|2675.9|1565
1730851200000|2024-11-06 00:00:00|2677.2|2676.4|2689.7|2688.9|2692.7|2691.9|2672.4|2671.6|5930
1730854800000|2024-11-06 01:00:00|2689.2|2688.4|2701.2|2700.4|2701.2|2700.4|2689.2|2688.4|5088
1730858400000|2024-11-06 02:00:00|2700.9|2700.1|2741.9|2740.7|2742.9|2741.7|2700.2|2699.4|7719
1730862000000|2024-11-06 03:00:00|2741.6|2740.4|2722.7|2721.9|2748.4|2747.2|2718.7|2717.9|8615
1730865600000|2024-11-06 04:00:00|2723.2|2722.4|2713.2|2712.4|2725.2|2724.4|2706.2|2705.4|7729
1730869200000|2024-11-06 05:00:00|2712.9|2712.1|2719.2|2718.4|2719.7|2718.9|2698.7|2697.9|7623
1730872800000|2024-11-06 06:00:00|2718.7|2717.9|2726|2724|2731.3|2730.4|2712.2|2711.4|7338
1730876400000|2024-11-06 07:00:00|2726.3|2724.3|2731.5|2729.5|2734|2732|2724.6|2722.6|0
1730880000000|2024-11-06 08:00:00|2731|2729|2763.1|2761.9|2766.4|2765.2|2731|2729|3917
1730883600000|2024-11-06 09:00:00|2763.4|2762.2|2758.4|2757.2|2763.9|2762.7|2750.9|2749.7|1813
1730887200000|2024-11-06 10:00:00|2758.1|2756.9|2756.4|2755.2|2761.4|2760.2|2751.4|2750.2|1282
1730890800000|2024-11-06 11:00:00|2756.6|2755.4|2742.4|2741.2|2757.6|2756.4|2738.1|2736.9|794
1730894400000|2024-11-06 12:00:00|2742.6|2741.4|2760.4|2759.2|2761.4|2760.2|2740.9|2739.7|893
1730898000000|2024-11-06 13:00:00|2760.6|2759.4|2750.1|2748.9|2760.9|2759.7|2744.4|2743.2|946
1730901600000|2024-11-06 14:00:00|2750.4|2749.2|2722.4|2721.2|2753.9|2752.7|2717.1|2715.9|2839
1730905200000|2024-11-06 15:00:00|2722.9|2721.7|2729.9|2728.7|2735.6|2734.4|2719.4|2718.2|2317
1730908800000|2024-11-06 16:00:00|2730.4|2729.2|2736.9|2735.7|2737.9|2736.7|2727.1|2725.9|1754
1730912400000|2024-11-06 17:00:00|2736.4|2735.2|2744.4|2743.2|2744.9|2743.7|2734.4|2733.2|956
1730916000000|2024-11-06 18:00:00|2743.9|2742.7|2752.4|2751.2|2752.9|2751.7|2743.4|2742.2|1165
1730919600000|2024-11-06 19:00:00|2752.1|2750.9|2747.9|2746.7|2755.9|2754.7|2745.9|2744.7|774
1730923200000|2024-11-06 20:00:00|2748.4|2747.2|2758.3|2756.3|2759|2757.2|2746.9|2745.7|2242
1730926800000|2024-11-06 21:00:00|2758.2|2756.2|2761.9|2759.9|2762.2|2760.2|2757.4|2755.4|3
1730930400000|2024-11-06 22:00:00|2762|2760|2761.2|2759.2|2762.1|2760.1|2760.4|2758.4|0
1730934000000|2024-11-06 23:00:00|2761.1|2759.1|2747.9|2746.7|2762.8|2760.8|2744.4|2743.2|1510
1730937600000|2024-11-07 00:00:00|2747.7|2746.9|2738.2|2737.4|2766.7|2765.9|2731.4|2730.6|11648
1730941200000|2024-11-07 01:00:00|2738.7|2737.9|2742.4|2741.6|2744.2|2743.4|2717.2|2716.4|6757
1730944800000|2024-11-07 02:00:00|2742.2|2741.4|2747.4|2746.2|2748.4|2747.2|2735.4|2734.6|3138
1730948400000|2024-11-07 03:00:00|2747.1|2745.9|2746.2|2745.4|2751.7|2750.9|2744.2|2743.4|4361
1730952000000|2024-11-07 04:00:00|2745.7|2744.9|2744.2|2743.4|2747.7|2746.9|2741.7|2740.9|3365
1730955600000|2024-11-07 05:00:00|2743.7|2742.9|2752.7|2751.9|2753.2|2752.4|2743.7|2742.9|5359
1730959200000|2024-11-07 06:00:00|2753.2|2752.4|2740.2|2738.2|2754.2|2753.4|2737.9|2735.9|7031
1730962800000|2024-11-07 07:00:00|2740|2738|2734.9|2732.9|2740.5|2738.5|2733.6|2731.6|0
1730966400000|2024-11-07 08:00:00|2735.3|2733.3|2749.9|2748.7|2750.9|2749.7|2733.6|2732.4|1978
1730970000000|2024-11-07 09:00:00|2750.1|2748.9|2747.4|2746.2|2752.4|2751.2|2746.4|2745.2|1100
1730973600000|2024-11-07 10:00:00|2746.9|2745.7|2750.9|2749.7|2750.9|2749.7|2744.9|2743.7|1112
1730977200000|2024-11-07 11:00:00|2751.1|2749.9|2751.1|2749.9|2752.6|2751.4|2747.4|2746.2|766
1730980800000|2024-11-07 12:00:00|2750.9|2749.7|2752.4|2751.2|2753.6|2752.4|2747.9|2746.7|1450
1730984400000|2024-11-07 13:00:00|2752.9|2751.7|2750.9|2749.7|2755.4|2754.2|2749.4|2748.2|834
1730988000000|2024-11-07 14:00:00|2751.1|2749.9|2756.9|2755.7|2757.9|2756.7|2747.4|2746.2|2332
1730991600000|2024-11-07 15:00:00|2756.6|2755.4|2750.9|2749.7|2757.4|2756.2|2746.9|2745.7|2196
1730995200000|2024-11-07 16:00:00|2751.4|2750.2|2747.9|2746.7|2751.4|2750.2|2740.4|2739.2|1710
1730998800000|2024-11-07 17:00:00|2748.4|2747.2|2752.1|2750.9|2752.9|2751.7|2747.4|2746.2|472
1731002400000|2024-11-07 18:00:00|2752.4|2751.2|2746.9|2745.7|2753.4|2752.2|2745.9|2744.7|788
1731006000000|2024-11-07 19:00:00|2746.6|2745.4|2755.4|2754.2|2755.4|2754.2|2744.6|2743.4|644
1731009600000|2024-11-07 20:00:00|2754.9|2753.7|2758.8|2756.8|2760.9|2759.7|2750.9|2749.7|1417
1731013200000|2024-11-07 21:00:00|2758.7|2756.7|2759.4|2757.4|2761.2|2759.2|2758.1|2756.1|44
1731016800000|2024-11-07 22:00:00|2759.5|2757.5|2759.8|2757.8|2759.8|2757.8|2759.4|2757.4|0
1731020400000|2024-11-07 23:00:00|2760|2758|2769.4|2768.2|2774.4|2773.2|2757.1|2755.5|1369
1731024000000|2024-11-08 00:00:00|2769.2|2768.4|2756.2|2755.4|2770.4|2769.6|2750.2|2749.4|8634
1731027600000|2024-11-08 01:00:00|2755.7|2754.9|2744.7|2743.9|2756.9|2756.1|2744.2|2743.4|4881
1731031200000|2024-11-08 02:00:00|2744.9|2744.1|2746.9|2745.7|2748.9|2747.7|2742.2|2741.4|2416
1731034800000|2024-11-08 03:00:00|2746.6|2745.4|2744.2|2743.4|2748.2|2747.4|2742.6|2741.4|2167
1731038400000|2024-11-08 04:00:00|2743.7|2742.9|2739.4|2738.6|2744.7|2743.9|2735.2|2734.4|3853
1731042000000|2024-11-08 05:00:00|2739.7|2738.9|2741.7|2740.9|2745.2|2744.4|2738.2|2737.4|3981
1731045600000|2024-11-08 06:00:00|2741.9|2741.1|2744.9|2742.9|2750.7|2749.9|2736.7|2735.9|7431
1731049200000|2024-11-08 07:00:00|2744.8|2742.8|2745.3|2743.3|2746.6|2744.6|2743.6|2741.6|0
1731052800000|2024-11-08 08:00:00|2745.4|2743.4|2729.9|2728.7|2746.6|2745.4|2729.4|2728.2|1528
1731056400000|2024-11-08 09:00:00|2730.1|2728.9|2723.9|2722.7|2732.4|2731.2|2723.4|2722.2|1239
1731060000000|2024-11-08 10:00:00|2723.6|2722.4|2711.9|2710.7|2723.6|2722.4|2708.1|2706.9|1688
1731063600000|2024-11-08 11:00:00|2711.6|2710.4|2719.9|2718.7|2720.9|2719.7|2710.4|2709.2|837
1731067200000|2024-11-08 12:00:00|2720.1|2718.9|2720.4|2719.2|2721.4|2720.2|2717.4|2716.2|639
1731070800000|2024-11-08 13:00:00|2720.1|2718.9|2721.9|2720.7|2724.4|2723.2|2719.4|2718.2|413
1731074400000|2024-11-08 14:00:00|2722.4|2721.2|2723.1|2721.9|2725.6|2724.4|2719.9|2718.7|1349
1731078000000|2024-11-08 15:00:00|2723.4|2722.2|2724.1|2722.9|2725.4|2724.2|2716.1|2714.9|1116
1731081600000|2024-11-08 16:00:00|2723.9|2722.7|2720.1|2718.9|2725.4|2724.2|2718.6|2717.4|858
1731085200000|2024-11-08 17:00:00|2719.9|2718.7|2724.9|2723.7|2725.4|2724.2|2717.1|2715.9|321
1731088800000|2024-11-08 18:00:00|2725.1|2723.9|2723.4|2722.2|2726.9|2725.7|2720.9|2719.7|452
1731092400000|2024-11-08 19:00:00|2723.9|2722.7|2725.4|2724.2|2728.4|2727.2|2722.4|2721.2|554
1731096000000|2024-11-08 20:00:00|2725.9|2724.7|2724.3|2722.3|2727.4|2726.2|2722.1|2720.1|662
1731099600000|2024-11-08 21:00:00|2724.2|2722.2|2721.7|2719.7|2724.2|2722.2|2720.6|2718.6|2
1731279600000|2024-11-10 23:00:00|2724.1|2722.1|2739.6|2738.4|2739.9|2738.7|2721.6|2719.6|936
1731283200000|2024-11-11 00:00:00|2739.4|2738.6|2746.2|2745.4|2755.7|2754.9|2739.4|2738.6|6324
1731286800000|2024-11-11 01:00:00|2745.7|2744.9|2739.2|2738.4|2745.7|2744.9|2736.7|2735.9|2818
1731290400000|2024-11-11 02:00:00|2738.7|2737.9|2736.4|2735.2|2738.9|2738.1|2731.7|2730.7|2015
1731294000000|2024-11-11 03:00:00|2736.6|2735.4|2734.7|2733.9|2739.7|2738.9|2733.2|2732.4|1956
1731297600000|2024-11-11 04:00:00|2734.9|2734.1|2737.2|2736.4|2739.7|2738.9|2733.2|2732.4|2023
1731301200000|2024-11-11 05:00:00|2736.9|2736.1|2738.2|2737.4|2741.2|2740.4|2735.2|2734.4|2782
1731304800000|2024-11-11 06:00:00|2738.7|2737.9|2742|2740|2743.7|2742.9|2737.2|2736.4|4859
1731308400000|2024-11-11 07:00:00|2741.9|2739.9|2745.6|2743.6|2745.8|2743.8|2740.2|2738.2|0
1731312000000|2024-11-11 08:00:00|2745.1|2743.1|2743.9|2742.7|2749.1|2747.9|2741.4|2740.2|1212
1731315600000|2024-11-11 09:00:00|2744.1|2742.9|2742.9|2741.7|2746.4|2745.2|2739.1|2737.9|726
1731319200000|2024-11-11 10:00:00|2743.1|2741.9|2741.4|2740.2|2744.9|2743.7|2740.9|2739.7|605
1731322800000|2024-11-11 11:00:00|2741.9|2740.7|2745.4|2744.2|2745.9|2744.7|2740.9|2739.7|672
1731326400000|2024-11-11 12:00:00|2745.9|2744.7|2748.4|2747.2|2750.9|2749.7|2745.9|2744.7|1254
1731330000000|2024-11-11 13:00:00|2748.6|2747.4|2749.1|2747.9|2751.9|2750.7|2746.4|2745.2|920
1731333600000|2024-11-11 14:00:00|2748.9|2747.7|2750.9|2749.7|2754.9|2753.7|2746.9|2745.7|1454
1731337200000|2024-11-11 15:00:00|2751.1|2749.9|2760.4|2759.2|2760.4|2759.2|2750.4|2749.2|968
1731340800000|2024-11-11 16:00:00|2760.1|2758.9|2759.9|2758.7|2761.4|2760.2|2755.4|2754.2|898
1731344400000|2024-11-11 17:00:00|2759.4|2758.2|2756.4|2755.2|2761.9|2760.7|2756.4|2755.2|663
1731348000000|2024-11-11 18:00:00|2756.6|2755.4|2756.6|2755.4|2757.6|2756.4|2750.4|2749.2|839
1731351600000|2024-11-11 19:00:00|2756.9|2755.7|2758.4|2757.2|2758.4|2757.2|2754.9|2753.7|564
1731355200000|2024-11-11 20:00:00|2757.9|2756.7|2756.7|2754.7|2759.9|2758.7|2752.4|2751.2|827
1731358800000|2024-11-11 21:00:00|2756.8|2754.8|2756.5|2754.5|2758.8|2756.8|2754.6|2752.6|28
1731362400000|2024-11-11 22:00:00|2756.6|2754.6|2756.5|2754.5|2756.7|2754.7|2756.2|2754.2|0
1731366000000|2024-11-11 23:00:00|2756.9|2754.9|2754.4|2753.2|2757|2755|2748.4|2747.2|1023
1731369600000|2024-11-12 00:00:00|2754.2|2753.4|2765.9|2765.1|2769.7|2768.9|2751.7|2750.9|5674
1731373200000|2024-11-12 01:00:00|2766.2|2765.4|2767.7|2766.9|2771.9|2771.1|2758.4|2757.6|3189
1731376800000|2024-11-12 02:00:00|2767.2|2766.4|2756.4|2755.2|2771.4|2770.6|2750.4|2749.2|3852
1731380400000|2024-11-12 03:00:00|2756.9|2755.7|2748.2|2747.4|2761.4|2760.6|2748.2|2747.4|3358
1731384000000|2024-11-12 04:00:00|2748.7|2747.9|2740.7|2739.9|2752.4|2751.6|2737.2|2736.4|5052
1731387600000|2024-11-12 05:00:00|2740.4|2739.6|2741.4|2740.6|2742.2|2741.4|2732.9|2732.1|4659
1731391200000|2024-11-12 06:00:00|2741.7|2740.9|2743.5|2741.5|2746.7|2745.9|2737.7|2736.9|5821
1731394800000|2024-11-12 07:00:00|2743.2|2741.2|2747.7|2745.7|2751.4|2749.4|2742.7|2740.7|0
1731398400000|2024-11-12 08:00:00|2747.5|2745.5|2743.9|2742.7|2748.6|2747.4|2737.4|2736.2|1265
1731402000000|2024-11-12 09:00:00|2744.1|2742.9|2740.4|2739.2|2745.9|2744.7|2739.9|2738.7|432
1731405600000|2024-11-12 10:00:00|2740.1|2738.9|2736.9|2735.7|2741.9|2740.7|2733.4|2732.2|679
1731409200000|2024-11-12 11:00:00|2737.4|2736.2|2740.4|2739.2|2740.9|2739.7|2736.1|2734.9|380
1731412800000|2024-11-12 12:00:00|2739.9|2738.7|2736.9|2735.7|2741.4|2740.2|2735.6|2734.4|417
1731416400000|2024-11-12 13:00:00|2737.1|2735.9|2744.9|2743.7|2744.9|2743.7|2735.4|2734.2|457
1731420000000|2024-11-12 14:00:00|2745.1|2743.9|2742.9|2741.7|2746.4|2745.2|2740.4|2739.2|687
1731423600000|2024-11-12 15:00:00|2743.4|2742.2|2728.9|2727.7|2743.4|2742.2|2727.4|2726.2|1130
1731427200000|2024-11-12 16:00:00|2729.1|2727.9|2713.9|2712.7|2729.1|2727.9|2713.9|2712.7|1617
1731430800000|2024-11-12 17:00:00|2713.6|2712.4|2715.4|2714.2|2721.4|2720.2|2713.4|2712.2|581
1731434400000|2024-11-12 18:00:00|2715.1|2713.9|2726.1|2724.9|2727.4|2726.2|2714.9|2713.7|642
1731438000000|2024-11-12 19:00:00|2725.9|2724.7|2729.6|2728.4|2732.4|2731.2|2725.9|2724.7|263
1731441600000|2024-11-12 20:00:00|2729.9|2728.7|2729.6|2727.6|2734.6|2733.4|2727.4|2726.2|317
1731445200000|2024-11-12 21:00:00|2729.7|2727.7|2727.9|2725.9|2730|2728|2727.4|2725.4|124
1731448800000|2024-11-12 22:00:00|2728|2726|2727.7|2725.7|2728.3|2726.3|2727.6|2725.6|0
1731452400000|2024-11-12 23:00:00|2727.8|2725.8|2739.9|2738.7|2741.4|2740.2|2725|2723|1042
1731456000000|2024-11-13 00:00:00|2739.7|2738.9|2725.2|2724.4|2743.2|2742.4|2721.7|2720.9|5409
1731459600000|2024-11-13 01:00:00|2724.7|2723.9|2714.2|2713.4|2724.9|2724.1|2706.7|2705.9|4456
1731463200000|2024-11-13 02:00:00|2714.4|2713.6|2719.4|2718.2|2719.9|2718.7|2709.7|2708.9|2831
1731466800000|2024-11-13 03:00:00|2719.1|2717.9|2719.7|2718.9|2725.7|2724.9|2717.7|2716.9|4851
1731470400000|2024-11-13 04:00:00|2720.2|2719.4|2715.2|2714.4|2724.2|2723.4|2714.7|2713.9|3659
1731474000000|2024-11-13 05:00:00|2714.9|2714.1|2707.2|2706.4|2715.7|2714.9|2701.2|2700.4|6623
1731477600000|2024-11-13 06:00:00|2707.7|2706.9|2706.1|2704.1|2714.2|2713.4|2702.6|2700.9|7322
1731481200000|2024-11-13 07:00:00|2706.2|2704.2|2709.3|2707.3|2711.3|2709.3|2705.3|2703.3|0
1731484800000|2024-11-13 08:00:00|2708.7|2706.7|2717.6|2716.4|2717.8|2716.6|2704.6|2703.4|946
1731488400000|2024-11-13 09:00:00|2717.3|2716.1|2719.3|2718.1|2720.3|2719.1|2714.8|2713.6|428
1731492000000|2024-11-13 10:00:00|2719.6|2718.4|2718.3|2717.1|2720.3|2719.1|2713.3|2712.1|430
1731495600000|2024-11-13 11:00:00|2718.6|2717.4|2714.8|2713.6|2719.8|2718.6|2714.3|2713.1|468
1731499200000|2024-11-13 12:00:00|2715.1|2713.9|2712.8|2711.6|2717.8|2716.6|2712.3|2711.1|544
1731502800000|2024-11-13 13:00:00|2713.1|2711.9|2710.3|2709.1|2719.1|2717.9|2708.3|2707.1|836
1731506400000|2024-11-13 14:00:00|2710.8|2709.6|2706.8|2705.6|2712.3|2711.1|2703.3|2702.1|971
1731510000000|2024-11-13 15:00:00|2706.3|2705.1|2707.1|2705.9|2709.3|2708.1|2697.8|2696.6|1003
1731513600000|2024-11-13 16:00:00|2707.3|2706.1|2716.1|2714.9|2716.3|2715.1|2706.8|2705.6|1470
1731517200000|2024-11-13 17:00:00|2715.8|2714.6|2721.6|2720.4|2723.3|2722.1|2715.3|2714.1|624
1731520800000|2024-11-13 18:00:00|2721.8|2720.6|2721.8|2720.6|2722.6|2721.4|2718.8|2717.6|352
1731524400000|2024-11-13 19:00:00|2721.6|2720.4|2715.3|2714.1|2721.8|2720.6|2713.8|2712.6|355
1731528000000|2024-11-13 20:00:00|2715.1|2713.9|2721.8|2719.8|2723|2721|2712.8|2711.6|513
1731531600000|2024-11-13 21:00:00|2721.7|2719.7|2721.2|2719.2|2722.8|2720.8|2719.3|2717.3|10
1731535200000|2024-11-13 22:00:00|2721.1|2719.1|2721|2719|2721.2|2719.2|2720.8|2718.8|0
1731538800000|2024-11-13 23:00:00|2721.4|2719.4|2715.6|2714.4|2722.6|2720.7|2714.9|2713.7|898
1731542400000|2024-11-14 00:00:00|2715.4|2714.6|2734.2|2733.4|2738.2|2737.4|2712.7|2711.9|5167
1731546000000|2024-11-14 01:00:00|2733.7|2732.9|2716.8|2716|2736.2|2735.4|2715.8|2715|4304
1731549600000|2024-11-14 02:00:00|2716.3|2715.5|2720|2718.8|2726|2724.8|2710.5|2709.7|2856
1731553200000|2024-11-14 03:00:00|2719.7|2718.5|2723.3|2722.5|2725.8|2725|2719|2717.8|2280
1731556800000|2024-11-14 04:00:00|2723.8|2723|2719.3|2718.5|2725.3|2724.5|2717.3|2716.5|2800
1731560400000|2024-11-14 05:00:00|2719.8|2719|2712.3|2711.5|2723.3|2722.5|2708.8|2708|3947
1731564000000|2024-11-14 06:00:00|2713.3|2712.5|2703.3|2701.3|2716.3|2715.5|2696.3|2695.5|6250
1731567600000|2024-11-14 07:00:00|2703.1|2701.1|2709|2707|2709.5|2707.5|2702.4|2700.4|0
1731571200000|2024-11-14 08:00:00|2708.9|2706.9|2718.5|2717.3|2720.5|2719.3|2707.5|2706.3|1989
1731574800000|2024-11-14 09:00:00|2718.7|2717.5|2719|2717.8|2723.5|2722.3|2716.5|2715.3|1316
1731578400000|2024-11-14 10:00:00|2719.2|2718|2718.5|2717.3|2721.5|2720.3|2718|2716.8|348
1731582000000|2024-11-14 11:00:00|2718|2716.8|2720|2718.8|2721|2719.8|2715.7|2714.5|347
1731585600000|2024-11-14 12:00:00|2720.2|2719|2723.5|2722.3|2725.5|2724.3|2719.5|2718.3|699
1731589200000|2024-11-14 13:00:00|2724|2722.8|2729.5|2728.3|2731|2729.8|2723.5|2722.3|1319
1731592800000|2024-11-14 14:00:00|2729|2727.8|2728.5|2727.3|2731.5|2730.3|2722|2720.8|1075
1731596400000|2024-11-14 15:00:00|2728.2|2727|2729.5|2728.3|2731|2729.8|2723|2721.8|1240
1731600000000|2024-11-14 16:00:00|2729.2|2728|2726.5|2725.3|2732|2730.8|2724.2|2723|1092
1731603600000|2024-11-14 17:00:00|2726.7|2725.5|2723|2721.8|2727.7|2726.5|2717.5|2716.3|651
1731607200000|2024-11-14 18:00:00|2722.5|2721.3|2723.2|2722|2727.5|2726.3|2721.7|2720.5|212
1731610800000|2024-11-14 19:00:00|2723|2721.8|2732|2730.8|2734|2732.8|2723|2721.8|574
1731614400000|2024-11-14 20:00:00|2732.2|2731|2729.5|2727.5|2733|2731.8|2727|2725.8|379
1731618000000|2024-11-14 21:00:00|2729.4|2727.4|2726.2|2724.2|2729.7|2727.7|2725.9|2723.9|56
1731621600000|2024-11-14 22:00:00|2726.1|2724.1|2725.4|2723.4|2726.1|2724.1|2725.1|2723.1|0
1731625200000|2024-11-14 23:00:00|2725.6|2723.6|2723.2|2722|2736|2734.8|2721.8|2719.8|1392
1731628800000|2024-11-15 00:00:00|2723|2722.2|2729|2728.2|2733.3|2732.5|2718.3|2717.5|6968
1731632400000|2024-11-15 01:00:00|2728.8|2728|2725.3|2724.5|2730.3|2729.5|2715.3|2714.5|3953
1731636000000|2024-11-15 02:00:00|2725.5|2724.7|2730.5|2729.3|2731.5|2730.3|2722.3|2721.5|1750
1731639600000|2024-11-15 03:00:00|2730.2|2729|2724.8|2724|2731.7|2730.5|2723.3|2722.5|2696
1731643200000|2024-11-15 04:00:00|2725.3|2724.5|2725.8|2725|2726.8|2726|2721.8|2721|2525
1731646800000|2024-11-15 05:00:00|2725.5|2724.7|2723.3|2722.5|2727.8|2727|2719.3|2718.5|3441
1731650400000|2024-11-15 06:00:00|2723|2722.2|2710.6|2708.6|2723.3|2722.5|2705.8|2705|7821
1731654000000|2024-11-15 07:00:00|2710.5|2708.5|2705|2703|2711.6|2709.6|2704.8|2702.8|0
1731657600000|2024-11-15 08:00:00|2704.9|2702.9|2702.5|2701.3|2705|2703.8|2695.5|2694.3|1869
1731661200000|2024-11-15 09:00:00|2703|2701.8|2702|2700.8|2706.5|2705.3|2699.5|2698.3|723
1731664800000|2024-11-15 10:00:00|2702.2|2701|2703|2701.8|2703.5|2702.3|2697|2695.8|787
1731668400000|2024-11-15 11:00:00|2702.7|2701.5|2706.2|2705|2707.5|2706.3|2701.5|2700.3|398
1731672000000|2024-11-15 12:00:00|2706|2704.8|2705|2703.8|2708.5|2707.3|2704.2|2703|433
1731675600000|2024-11-15 13:00:00|2704.7|2703.5|2699.2|2698|2705|2703.8|2697.5|2696.3|910
1731679200000|2024-11-15 14:00:00|2699|2697.8|2700|2698.8|2706|2704.8|2694.5|2693.3|1125
1731682800000|2024-11-15 15:00:00|2699.7|2698.5|2685.5|2684.3|2700|2698.8|2682.5|2681.3|1813
1731686400000|2024-11-15 16:00:00|2685.7|2684.5|2682.5|2681.3|2691|2689.8|2681|2679.8|1001
1731690000000|2024-11-15 17:00:00|2682|2680.8|2675.5|2674.3|2682.5|2681.3|2673|2671.8|576
1731693600000|2024-11-15 18:00:00|2675|2673.8|2670.5|2669.3|2676.5|2675.3|2668|2666.8|514
1731697200000|2024-11-15 19:00:00|2670.2|2669|2678|2676.8|2681|2679.8|2670.2|2669|430
1731700800000|2024-11-15 20:00:00|2678.5|2677.3|2681.9|2679.9|2685.2|2684|2677.5|2676.3|1170
1731704400000|2024-11-15 21:00:00|2682|2680|2684.5|2682.5|2684.9|2682.9|2680.9|2678.9|6
1731884400000|2024-11-17 23:00:00|2695.6|2693.6|2691|2689.8|2701|2699|2679|2677.8|1539
1731888000000|2024-11-18 00:00:00|2690.8|2690|2700.3|2699.5|2702.3|2701.5|2685.8|2685|6184
1731891600000|2024-11-18 01:00:00|2699.8|2699|2700.3|2699.5|2708.3|2707.5|2696.8|2696|5159
1731895200000|2024-11-18 02:00:00|2699.8|2699|2699.5|2698.3|2704.2|2703|2695.5|2694.7|1710
1731898800000|2024-11-18 03:00:00|2700|2698.8|2690.8|2690|2701.7|2700.5|2690.3|2689.5|1722
1731902400000|2024-11-18 04:00:00|2691.3|2690.5|2695.8|2695|2696|2695.2|2689.3|2688.5|2171
1731906000000|2024-11-18 05:00:00|2696.3|2695.5|2694.8|2694|2696.3|2695.5|2691|2690.2|2627
1731909600000|2024-11-18 06:00:00|2694.5|2693.7|2696.7|2694.7|2697.6|2695.6|2689.7|2688.9|4845
1731913200000|2024-11-18 07:00:00|2696.8|2694.8|2691.1|2689.1|2697.8|2695.8|2688.4|2686.4|0
1731916800000|2024-11-18 08:00:00|2691.7|2689.7|2697.9|2696.7|2698.4|2697.2|2688.9|2687.7|940
1731920400000|2024-11-18 09:00:00|2698.2|2697|2693.9|2692.7|2698.4|2697.2|2689.9|2688.7|572
1731924000000|2024-11-18 10:00:00|2694.4|2693.2|2699.7|2698.5|2700.4|2699.2|2693.4|2692.2|347
1731927600000|2024-11-18 11:00:00|2699.9|2698.7|2694.4|2693.2|2699.9|2698.7|2691.9|2690.7|328
1731931200000|2024-11-18 12:00:00|2694.2|2693|2699.4|2698.2|2699.9|2698.7|2694.2|2693|405
1731934800000|2024-11-18 13:00:00|2699.9|2698.7|2696.4|2695.2|2700.4|2699.2|2690.7|2689.5|727
1731938400000|2024-11-18 14:00:00|2696.2|2695|2697.9|2696.7|2699.2|2698|2691.2|2690|905
1731942000000|2024-11-18 15:00:00|2697.7|2696.5|2711.4|2710.2|2711.4|2710.2|2696.7|2695.5|906
1731945600000|2024-11-18 16:00:00|2710.9|2709.7|2707.7|2706.5|2714.4|2713.2|2706.2|2705|770
1731949200000|2024-11-18 17:00:00|2707.4|2706.2|2709.4|2708.2|2709.7|2708.5|2704.9|2703.7|277
1731952800000|2024-11-18 18:00:00|2709.2|2708|2707.2|2706|2710.9|2709.7|2701.4|2700.2|313
1731956400000|2024-11-18 19:00:00|2706.9|2705.7|2703.9|2702.7|2707.9|2706.7|2701.4|2700.2|222
1731960000000|2024-11-18 20:00:00|2703.7|2702.5|2703.2|2701.2|2706.9|2705.7|2701.9|2700|758
1731963600000|2024-11-18 21:00:00|2703.3|2701.3|2705|2703|2705|2703|2702.3|2700.3|35
1731967200000|2024-11-18 22:00:00|2704.9|2702.9|2705.1|2703.1|2705.2|2703.2|2704.9|2702.9|0
1731970800000|2024-11-18 23:00:00|2705.2|2703.2|2702.2|2701|2705.3|2703.5|2696.4|2695.2|942
1731974400000|2024-11-19 00:00:00|2702|2701.2|2700.7|2699.9|2716.5|2715.7|2699|2698.2|4992
1731978000000|2024-11-19 01:00:00|2701|2700.2|2702.7|2701.9|2703.2|2702.4|2692.2|2691.4|2184
1731981600000|2024-11-19 02:00:00|2703.2|2702.4|2709.4|2708.2|2709.9|2708.7|2702.7|2701.9|1670
1731985200000|2024-11-19 03:00:00|2709.2|2708|2712.7|2711.9|2713.2|2712.4|2707.4|2706.2|3097
1731988800000|2024-11-19 04:00:00|2712.2|2711.4|2715.7|2714.9|2717.2|2716.4|2711.2|2710.4|2845
1731992400000|2024-11-19 05:00:00|2715.2|2714.4|2709.2|2708.4|2715.2|2714.4|2707.7|2706.9|2466
1731996000000|2024-11-19 06:00:00|2709|2708.2|2712.5|2710.5|2717.2|2716.4|2705.7|2704.9|8685
1731999600000|2024-11-19 07:00:00|2712.6|2710.6|2712.1|2710.1|2714.4|2712.4|2710.5|2708.5|0
1732003200000|2024-11-19 08:00:00|2712|2710|2693.4|2692.2|2714.4|2713.2|2680.7|2679.5|2101
1732006800000|2024-11-19 09:00:00|2693.7|2692.5|2679.7|2678.5|2697.4|2696.2|2673.4|2672.2|2096
1732010400000|2024-11-19 10:00:00|2679.4|2678.2|2681.4|2680.2|2682.7|2681.5|2669.4|2668.2|1097
1732014000000|2024-11-19 11:00:00|2681.7|2680.5|2685.9|2684.7|2686.2|2685|2675.7|2674.5|434
1732017600000|2024-11-19 12:00:00|2685.7|2684.5|2687.4|2686.2|2689.9|2688.7|2685.7|2684.5|551
1732021200000|2024-11-19 13:00:00|2687.2|2686|2669.9|2668.7|2687.4|2686.2|2669.2|2668|773
1732024800000|2024-11-19 14:00:00|2669.7|2668.5|2679.7|2678.5|2684.7|2683.5|2668.4|2667.2|1329
1732028400000|2024-11-19 15:00:00|2679.9|2678.7|2688.4|2687.2|2690.9|2689.7|2677.9|2676.7|1002
1732032000000|2024-11-19 16:00:00|2688.9|2687.7|2695.4|2694.2|2698.9|2697.7|2687.4|2686.2|1500
1732035600000|2024-11-19 17:00:00|2695.7|2694.5|2699.4|2698.2|2700.4|2699.2|2692.4|2691.2|400
1732039200000|2024-11-19 18:00:00|2699.7|2698.5|2704.9|2703.7|2705.4|2704.2|2698.4|2697.2|377
1732042800000|2024-11-19 19:00:00|2704.7|2703.5|2698.9|2697.7|2705.4|2704.2|2696.9|2695.7|285
1732046400000|2024-11-19 20:00:00|2698.4|2697.2|2701.1|2699.1|2703.7|2702.5|2697.4|2696.2|589
1732050000000|2024-11-19 21:00:00|2701.2|2699.2|2699.6|2697.6|2704.1|2702.1|2699.5|2697.5|5
1732053600000|2024-11-19 22:00:00|2699.7|2697.7|2699.4|2697.4|2699.7|2697.7|2699.2|2697.2|0
1732057200000|2024-11-19 23:00:00|2699.5|2697.5|2710.4|2709.2|2710.4|2709.2|2699.4|2697.4|1104
1732060800000|2024-11-20 00:00:00|2710.2|2709.4|2716.2|2715.4|2721.2|2720.4|2710|2709.2|5096
1732064400000|2024-11-20 01:00:00|2716|2715.2|2701|2700.2|2716.7|2715.9|2697|2696.2|4664
1732068000000|2024-11-20 02:00:00|2700.7|2699.9|2700.2|2699|2702.5|2701.7|2695.4|2694.2|1950
1732071600000|2024-11-20 03:00:00|2699.9|2698.7|2696.2|2695.4|2700.4|2699.2|2692|2691.2|2221
1732075200000|2024-11-20 04:00:00|2696.5|2695.7|2702.2|2701.4|2703|2702.2|2695.2|2694.4|2058
1732078800000|2024-11-20 05:00:00|2702|2701.2|2699.2|2698.4|2704.2|2703.4|2695.7|2694.9|2587
1732082400000|2024-11-20 06:00:00|2699|2698.2|2704.3|2702.3|2706.8|2704.8|2697|2696.2|4385
1732086000000|2024-11-20 07:00:00|2704.9|2702.9|2707.7|2705.7|2710.3|2708.3|2702.7|2700.7|0
1732089600000|2024-11-20 08:00:00|2707.9|2705.9|2701.9|2700.7|2709.4|2708.2|2701.9|2700.7|1122
1732093200000|2024-11-20 09:00:00|2701.4|2700.2|2702.9|2701.7|2708.9|2707.7|2700.4|2699.2|341
1732096800000|2024-11-20 10:00:00|2703.4|2702.2|2700.7|2699.5|2704.9|2703.7|2699.4|2698.2|355
1732100400000|2024-11-20 11:00:00|2700.4|2699.2|2701.9|2700.7|2702.2|2701|2697.9|2696.7|238
1732104000000|2024-11-20 12:00:00|2701.4|2700.2|2704.9|2703.7|2705.2|2704|2699.9|2698.7|308
1732107600000|2024-11-20 13:00:00|2705.4|2704.2|2701.9|2700.7|2706.4|2705.2|2700.4|2699.2|772
1732111200000|2024-11-20 14:00:00|2701.7|2700.5|2684.9|2683.7|2701.9|2700.7|2684.4|2683.2|1390
1732114800000|2024-11-20 15:00:00|2685.2|2684|2689.9|2688.7|2691.4|2690.2|2674.9|2673.7|1506
1732118400000|2024-11-20 16:00:00|2689.7|2688.5|2688.7|2687.5|2691.4|2690.2|2675.9|2674.7|1388
1732122000000|2024-11-20 17:00:00|2688.4|2687.2|2683.9|2682.7|2689.9|2688.7|2680.9|2679.7|416
1732125600000|2024-11-20 18:00:00|2683.4|2682.2|2685.4|2684.2|2688.9|2687.7|2681.9|2680.7|472
1732129200000|2024-11-20 19:00:00|2685.2|2684|2685.4|2684.2|2687.9|2686.7|2681.7|2680.5|307
1732132800000|2024-11-20 20:00:00|2684.9|2683.7|2698.1|2696.1|2698.4|2696.5|2684.4|2683.2|486
1732136400000|2024-11-20 21:00:00|2698|2696|2700.4|2698.4|2702|2700|2687.1|2685.1|6
1732140000000|2024-11-20 22:00:00|2701.5|2699.5|2700.6|2698.6|2702.6|2700.6|2700.1|2698.1|0
1732143600000|2024-11-20 23:00:00|2700.2|2698.2|2698.2|2697|2701.4|2699.4|2692.2|2691|783
1732147200000|2024-11-21 00:00:00|2698|2697.2|2690.1|2689.3|2703.5|2702.7|2688.9|2688.1|4443
1732150800000|2024-11-21 01:00:00|2690.4|2689.6|2690.9|2690.1|2695.4|2694.6|2688.6|2687.8|2168
1732154400000|2024-11-21 02:00:00|2691.4|2690.6|2685.1|2683.9|2692.4|2691.6|2683.1|2681.9|1773
1732158000000|2024-11-21 03:00:00|2684.6|2683.4|2683.9|2683.1|2692.1|2690.9|2683.4|2682.6|1814
1732161600000|2024-11-21 04:00:00|2683.6|2682.8|2684.6|2683.8|2686.9|2686.1|2681.9|2681.1|2092
1732165200000|2024-11-21 05:00:00|2684.4|2683.6|2684.9|2684.1|2685.4|2684.6|2683.9|2683.1|210
1732168800000|2024-11-21 06:00:00|2688.1|2687.3|2685.5|2683.5|2688.1|2687.3|2680.4|2679.6|5157
1732172400000|2024-11-21 07:00:00|2685.6|2683.6|2682.4|2680.4|2688.6|2686.6|2674.6|2672.6|0
1732176000000|2024-11-21 08:00:00|2682.5|2680.5|2675.1|2673.9|2685.3|2684.1|2670.3|2669.1|1586
1732179600000|2024-11-21 09:00:00|2674.8|2673.6|2672.6|2671.4|2675.1|2673.9|2664.1|2662.9|923
1732183200000|2024-11-21 10:00:00|2672.3|2671.1|2674.6|2673.4|2675.1|2673.9|2670.1|2668.9|378
1732186800000|2024-11-21 11:00:00|2674.3|2673.1|2680.3|2679.1|2683.1|2681.9|2674.3|2673.1|442
1732190400000|2024-11-21 12:00:00|2680.1|2678.9|2683.1|2681.9|2689.1|2687.9|2679.8|2678.6|743
1732194000000|2024-11-21 13:00:00|2683.3|2682.1|2684.1|2682.9|2691.8|2690.6|2682.6|2681.4|1268
1732197600000|2024-11-21 14:00:00|2684.6|2683.4|2680.1|2678.9|2691.1|2689.9|2672.6|2671.4|1407
1732201200000|2024-11-21 15:00:00|2679.8|2678.6|2689.6|2688.4|2690.6|2689.4|2674.6|2673.4|1600
1732204800000|2024-11-21 16:00:00|2689.8|2688.6|2693.1|2691.9|2696.1|2694.9|2687.1|2685.9|1324
1732208400000|2024-11-21 17:00:00|2692.8|2691.6|2695.6|2694.4|2697.1|2695.9|2689.6|2688.4|657
1732212000000|2024-11-21 18:00:00|2696.1|2694.9|2696.1|2694.9|2699.6|2698.4|2694.6|2693.4|584
1732215600000|2024-11-21 19:00:00|2696.3|2695.1|2692.6|2691.4|2697.1|2695.9|2691.1|2689.9|867
1732219200000|2024-11-21 20:00:00|2692.1|2690.9|2692|2690|2693.8|2692.4|2689.8|2688|765
1732222800000|2024-11-21 21:00:00|2691.9|2689.9|2691.5|2689.5|2693.1|2691.1|2690.7|2688.7|2
1732226400000|2024-11-21 22:00:00|2691.6|2689.6|2691.2|2689.2|2691.6|2689.6|2691.1|2689.1|0
1732230000000|2024-11-21 23:00:00|2691.1|2689.1|2689.6|2688.4|2696.3|2695.1|2687.6|2686.3|811
1732233600000|2024-11-22 00:00:00|2689.4|2688.6|2699.1|2698.3|2701.4|2700.6|2686.1|2685.3|4651
1732237200000|2024-11-22 01:00:00|2698.9|2698.1|2699.9|2699.1|2702.9|2702.1|2696.4|2695.6|2956
1732240800000|2024-11-22 02:00:00|2699.4|2698.6|2707.1|2705.9|2711.3|2710.1|2699.4|2698.6|2744
1732244400000|2024-11-22 03:00:00|2706.8|2705.6|2702.4|2701.6|2709.1|2707.9|2699.1|2698.3|2727
1732248000000|2024-11-22 04:00:00|2702.1|2701.3|2701.4|2700.6|2704.9|2704.1|2699.4|2698.6|2973
1732251600000|2024-11-22 05:00:00|2701.6|2700.8|2700.9|2700.1|2705.4|2704.6|2699.9|2699.1|3163
1732255200000|2024-11-22 06:00:00|2700.4|2699.6|2697.6|2695.6|2704.9|2704.1|2693.9|2693.1|6180
1732258800000|2024-11-22 07:00:00|2697.5|2695.5|2697.8|2695.8|2701.4|2699.4|2695.2|2693.2|0
1732262400000|2024-11-22 08:00:00|2698|2696|2696.6|2695.4|2707.3|2706.1|2696.6|2695.4|752
1732266000000|2024-11-22 09:00:00|2696.1|2694.9|2687.6|2686.4|2697.1|2695.9|2680.6|2679.4|1309
1732269600000|2024-11-22 10:00:00|2687.3|2686.1|2689.1|2687.9|2690.6|2689.4|2681.1|2679.9|505
1732273200000|2024-11-22 11:00:00|2688.8|2687.6|2689.8|2688.6|2690.6|2689.4|2686.1|2684.9|322
1732276800000|2024-11-22 12:00:00|2689.6|2688.4|2695.1|2693.9|2695.8|2694.6|2688.6|2687.4|466
1732280400000|2024-11-22 13:00:00|2694.8|2693.6|2693.1|2691.9|2697.8|2696.6|2691.6|2690.4|268
1732284000000|2024-11-22 14:00:00|2693.3|2692.1|2710.6|2709.4|2711.1|2709.9|2692.6|2691.4|994
1732287600000|2024-11-22 15:00:00|2710.8|2709.6|2713.6|2712.4|2713.6|2712.4|2704.6|2703.4|913
1732291200000|2024-11-22 16:00:00|2713.3|2712.1|2712.1|2710.9|2713.6|2712.4|2706.6|2705.4|737
1732294800000|2024-11-22 17:00:00|2711.8|2710.6|2715.1|2713.9|2716.1|2714.9|2709.8|2708.6|353
1732298400000|2024-11-22 18:00:00|2714.8|2713.6|2715.6|2714.4|2718.1|2716.9|2714.1|2712.9|476
1732302000000|2024-11-22 19:00:00|2715.1|2713.9|2715.6|2714.4|2715.8|2714.6|2711.6|2710.4|322
1732305600000|2024-11-22 20:00:00|2715.1|2713.9|2717.2|2715.2|2718|2716|2710.6|2709.4|626
1732309200000|2024-11-22 21:00:00|2717.3|2715.3|2717.8|2715.8|2720.1|2718.1|2717|2715|4
1732489200000|2024-11-24 23:00:00|2725.5|2723.5|2723.6|2722.4|2730.7|2728.7|2723.1|2721.9|1405
1732492800000|2024-11-25 00:00:00|2723.4|2722.6|2733.9|2733.1|2735.9|2735.1|2714.9|2714.1|6846
1732496400000|2024-11-25 01:00:00|2734.1|2733.3|2721.7|2720.9|2734.1|2733.3|2721|2720.2|3577
1732500000000|2024-11-25 02:00:00|2722|2721.2|2722.9|2721.7|2726.9|2725.7|2720|2719.2|1789
1732503600000|2024-11-25 03:00:00|2722.7|2721.5|2716.7|2715.9|2722.7|2721.5|2714|2713.2|2590
1732507200000|2024-11-25 04:00:00|2716.5|2715.7|2724|2723.2|2725|2724.2|2715.7|2714.9|2477
1732510800000|2024-11-25 05:00:00|2723.5|2722.7|2726.5|2725.7|2729.5|2728.7|2723.5|2722.7|3915
1732514400000|2024-11-25 06:00:00|2726|2725.2|2710.8|2708.8|2726|2725.2|2706|2705.2|13423
1732518000000|2024-11-25 07:00:00|2710.7|2708.7|2709.9|2707.9|2711.7|2709.7|2703.7|2701.7|0
1732521600000|2024-11-25 08:00:00|2710.4|2708.4|2707.7|2706.5|2713.7|2712.5|2703.7|2702.5|2216
1732525200000|2024-11-25 09:00:00|2707.2|2706|2708.2|2707|2711.7|2710.5|2706.7|2705.5|641
1732528800000|2024-11-25 10:00:00|2707.7|2706.5|2708.2|2707|2710.2|2709|2707.4|2706.2|218
1732532400000|2024-11-25 11:00:00|2707.9|2706.7|2707.2|2706|2708.7|2707.5|2704.7|2703.5|278
1732536000000|2024-11-25 12:00:00|2707.4|2706.2|2707.2|2706|2708.4|2707.2|2705.2|2704|297
1732539600000|2024-11-25 13:00:00|2706.9|2705.7|2713.7|2712.5|2715.2|2714|2705.9|2704.7|1126
1732543200000|2024-11-25 14:00:00|2713.2|2712|2712.2|2711|2717.2|2716|2707.2|2706|1656
1732546800000|2024-11-25 15:00:00|2711.7|2710.5|2723.2|2722|2724.2|2723|2707.2|2706|2130
1732550400000|2024-11-25 16:00:00|2722.7|2721.5|2716.7|2715.5|2723.7|2722.5|2713.2|2712|1620
1732554000000|2024-11-25 17:00:00|2717.2|2716|2718.7|2717.5|2718.9|2717.7|2712.7|2711.5|880
1732557600000|2024-11-25 18:00:00|2718.9|2717.7|2721.7|2720.5|2722.7|2721.5|2718.7|2717.5|558
1732561200000|2024-11-25 19:00:00|2721.4|2720.2|2720.7|2719.5|2722.2|2721|2718.2|2717|489
1732564800000|2024-11-25 20:00:00|2720.2|2719|2720.5|2718.5|2721.2|2720|2719.2|2718|763
1732568400000|2024-11-25 21:00:00|2720.4|2718.4|2724.6|2722.6|2726|2724|2719.8|2717.8|24
1732572000000|2024-11-25 22:00:00|2724.7|2722.7|2724.6|2722.6|2724.7|2722.7|2724.4|2722.4|0
1732575600000|2024-11-25 23:00:00|2724.9|2722.9|2705.4|2704.2|2726.5|2724.5|2699.4|2698.2|2219
1732579200000|2024-11-26 00:00:00|2705.2|2704.4|2680|2679.2|2705.2|2704.4|2678.2|2677.4|7967
1732582800000|2024-11-26 01:00:00|2680.2|2679.4|2682.5|2681.7|2684.5|2683.7|2670|2669.2|5257
1732586400000|2024-11-26 02:00:00|2683|2682.2|2680.2|2679|2689|2688.2|2678.2|2677|2450
1732590000000|2024-11-26 03:00:00|2679.7|2678.5|2677.7|2676.9|2685.2|2684|2676|2675.2|4393
1732593600000|2024-11-26 04:00:00|2677.5|2676.7|2675.5|2674.7|2679|2678.2|2674|2673.2|3177
1732597200000|2024-11-26 05:00:00|2675.2|2674.4|2675|2674.2|2676.5|2675.7|2671.5|2670.7|3443
1732600800000|2024-11-26 06:00:00|2675.2|2674.4|2692.5|2690.5|2694.8|2692.8|2673|2672.2|7785
1732604400000|2024-11-26 07:00:00|2692.3|2690.3|2688.4|2686.4|2694.1|2692.1|2688.1|2686.1|0
1732608000000|2024-11-26 08:00:00|2688.6|2686.6|2684.2|2683|2688.6|2686.6|2678.2|2677|2302
1732611600000|2024-11-26 09:00:00|2684.4|2683.2|2691.7|2690.5|2692.7|2691.5|2684.4|2683.2|757
1732615200000|2024-11-26 10:00:00|2691.9|2690.7|2690.2|2689|2694.7|2693.5|2687.7|2686.5|512
1732618800000|2024-11-26 11:00:00|2690.7|2689.5|2695.9|2694.7|2697.2|2696|2690.2|2689|538
1732622400000|2024-11-26 12:00:00|2695.7|2694.5|2694.7|2693.5|2695.7|2694.5|2689.7|2688.5|496
1732626000000|2024-11-26 13:00:00|2694.2|2693|2692.4|2691.2|2694.2|2693|2688.2|2687|724
1732629600000|2024-11-26 14:00:00|2692.7|2691.5|2688.2|2687|2694.9|2693.7|2687.7|2686.5|694
1732633200000|2024-11-26 15:00:00|2688.4|2687.2|2686.2|2685|2690.2|2689|2683.2|2682|1289
1732636800000|2024-11-26 16:00:00|2686.4|2685.2|2685.9|2684.7|2689.7|2688.5|2685.2|2684|767
1732640400000|2024-11-26 17:00:00|2686.2|2685|2685.7|2684.5|2686.2|2685|2681.4|2680.2|219
1732644000000|2024-11-26 18:00:00|2685.4|2684.2|2685.4|2684.2|2687.2|2686|2683.9|2682.7|200
1732647600000|2024-11-26 19:00:00|2685.2|2684|2684.2|2683|2686.4|2685.2|2682.2|2681|476
1732651200000|2024-11-26 20:00:00|2684.4|2683.2|2689.3|2687.3|2691.4|2690.2|2684.2|2683|1496
1732654800000|2024-11-26 21:00:00|2689.6|2687.6|2689.6|2687.6|2690.7|2688.7|2689.2|2687.2|2
1732658400000|2024-11-26 22:00:00|2689.7|2687.7|2689.4|2687.4|2689.7|2687.7|2689.1|2687.1|0
1732662000000|2024-11-26 23:00:00|2689.5|2687.5|2684.8|2683.6|2693.3|2692.1|2684.8|2683.6|1040
1732665600000|2024-11-27 00:00:00|2684.6|2683.8|2680.1|2679.3|2685.6|2684.8|2673.6|2672.8|6229
1732669200000|2024-11-27 01:00:00|2679.8|2679|2663.1|2662.3|2681.6|2680.8|2661.1|2660.3|5928
1732672800000|2024-11-27 02:00:00|2663.6|2662.8|2664.5|2663.3|2668.6|2667.8|2662.6|2661.8|3076
1732676400000|2024-11-27 03:00:00|2664.3|2663.1|2667.6|2666.8|2668.6|2667.8|2661.1|2660.3|2426
1732680000000|2024-11-27 04:00:00|2668.1|2667.3|2659.6|2658.8|2668.1|2667.3|2659.1|2658.3|2624
1732683600000|2024-11-27 05:00:00|2660.1|2659.3|2659.6|2658.8|2662.6|2661.8|2654.1|2653.3|4669
1732687200000|2024-11-27 06:00:00|2659.1|2658.3|2663.7|2661.7|2670.1|2669.3|2656.6|2655.8|6129
1732690800000|2024-11-27 07:00:00|2663.8|2661.8|2664.9|2662.9|2668.8|2666.8|2662.9|2660.9|0
1732694400000|2024-11-27 08:00:00|2665|2663|2660.2|2659|2665.6|2663.6|2651.7|2650.5|1890
1732698000000|2024-11-27 09:00:00|2660.7|2659.5|2655.2|2654|2661.7|2660.5|2651.9|2650.7|759
1732701600000|2024-11-27 10:00:00|2655.4|2654.2|2654.7|2653.5|2656.2|2655|2652.7|2651.5|398
1732705200000|2024-11-27 11:00:00|2655.2|2654|2655.9|2654.7|2656.2|2655|2651.7|2650.5|379
1732708800000|2024-11-27 12:00:00|2655.7|2654.5|2658.7|2657.5|2660.2|2659|2653.9|2652.7|328
1732712400000|2024-11-27 13:00:00|2658.9|2657.7|2663.2|2662|2665.2|2664|2658.9|2657.7|1011
1732716000000|2024-11-27 14:00:00|2663.7|2662.5|2664.7|2663.5|2669.2|2668|2658.7|2657.5|1065
1732719600000|2024-11-27 15:00:00|2664.9|2663.7|2653.9|2652.7|2667.4|2666.2|2651.7|2650.5|1970
1732723200000|2024-11-27 16:00:00|2654.2|2653|2645.7|2644.5|2655.7|2654.5|2645.7|2644.5|1723
1732726800000|2024-11-27 17:00:00|2645.2|2644|2641.2|2640|2646.2|2645|2640.2|2639|1516
1732730400000|2024-11-27 18:00:00|2640.7|2639.5|2643.7|2642.5|2644.7|2643.5|2639.2|2638|1024
1732734000000|2024-11-27 19:00:00|2643.2|2642|2643.2|2642|2645.2|2644|2640.7|2639.5|985
1732737600000|2024-11-27 20:00:00|2643.7|2642.5|2646.9|2644.9|2648|2646|2642.7|2641.5|1441
1732741200000|2024-11-27 21:00:00|2647|2645|2647.3|2645.3|2647.8|2645.8|2646.4|2644.4|16
1732744800000|2024-11-27 22:00:00|2647.4|2645.4|2647.3|2645.3|2647.5|2645.5|2647.3|2645.3|0
1732748400000|2024-11-27 23:00:00|2647.2|2645.2|2656.7|2655.5|2658.7|2657.5|2646.3|2644.3|1581
1732752000000|2024-11-28 00:00:00|2656.5|2655.7|2669.2|2668.4|2672.5|2671.7|2652.7|2651.9|6233
1732755600000|2024-11-28 01:00:00|2669.5|2668.7|2676.2|2675.4|2683.5|2682.7|2668|2667.2|8911
1732759200000|2024-11-28 02:00:00|2676.5|2675.7|2684.7|2683.5|2686.2|2685|2675.5|2674.7|4395
1732762800000|2024-11-28 03:00:00|2684.4|2683.2|2687.5|2686.7|2693|2692.2|2680.5|2679.7|4606
1732766400000|2024-11-28 04:00:00|2688|2687.2|2689.5|2688.7|2692|2691.2|2687.2|2686.4|4311
1732770000000|2024-11-28 05:00:00|2689|2688.2|2683.5|2682.7|2691.5|2690.7|2683.5|2682.7|4532
1732773600000|2024-11-28 06:00:00|2684|2683.2|2687|2685|2689.7|2688.9|2678.7|2677.9|7146
1732777200000|2024-11-28 07:00:00|2686.8|2684.8|2686.7|2684.7|2687.7|2685.7|2685.1|2683.1|0
1732780800000|2024-11-28 08:00:00|2686.8|2684.8|2691.4|2690.2|2691.9|2690.7|2685.9|2684.7|738
1732784400000|2024-11-28 09:00:00|2691.7|2690.5|2692.4|2691.2|2693.2|2692|2688.7|2687.5|1288
1732788000000|2024-11-28 10:00:00|2692.2|2691|2690.7|2689.5|2693.7|2692.5|2689.7|2688.5|316
1732791600000|2024-11-28 11:00:00|2690.9|2689.7|2688.7|2687.5|2690.9|2689.7|2687.4|2686.2|240
1732795200000|2024-11-28 12:00:00|2688.4|2687.2|2686.7|2685.5|2688.7|2687.5|2686.2|2685|154
1732798800000|2024-11-28 13:00:00|2686.4|2685.2|2685.7|2684.5|2687.2|2686|2683.9|2682.7|452
1732802400000|2024-11-28 14:00:00|2685.9|2684.7|2690.4|2689.2|2690.7|2689.5|2684.9|2683.7|1378
1732806000000|2024-11-28 15:00:00|2690.7|2689.5|2687.2|2686|2691.2|2690|2685.9|2684.7|1356
1732809600000|2024-11-28 16:00:00|2686.9|2685.7|2686.7|2685.5|2688.7|2687.5|2686.2|2685|654
1732813200000|2024-11-28 17:00:00|2686.9|2685.7|2686.7|2685.5|2687.7|2686.5|2686.2|2685|61
1732816800000|2024-11-28 18:00:00|2686.9|2685.7|2687.4|2686.2|2687.9|2686.7|2685.7|2684.5|79
1732820400000|2024-11-28 19:00:00|2687.7|2686.5|2687.4|2686.2|2687.9|2686.7|2686.4|2685.2|13
1732824000000|2024-11-28 20:00:00|2687.7|2686.5|2687.7|2685.7|2688.7|2687.5|2686.9|2685.6|53
1732827600000|2024-11-28 21:00:00|||||||||1
1732831200000|2024-11-28 22:00:00|2687.6|2685.6|2687.6|2685.6|2687.6|2685.6|2687.6|2685.6|0
1732834800000|2024-11-28 23:00:00|2686.9|2684.9|2683.7|2682.5|2690.6|2688.6|2679.4|2678.2|924
1732838400000|2024-11-29 00:00:00|2683.5|2682.7|2671.5|2670.7|2686.2|2685.4|2669.5|2668.7|5950
1732842000000|2024-11-29 01:00:00|2671.2|2670.4|2676|2675.2|2680.5|2679.7|2668.5|2667.7|3828
1732845600000|2024-11-29 02:00:00|2676.2|2675.4|2681.7|2680.5|2685.2|2684|2676.2|2675.4|5724
1732849200000|2024-11-29 03:00:00|2682.2|2681|2679.5|2678.7|2685.7|2684.5|2679.5|2678.7|5083
1732852800000|2024-11-29 04:00:00|2679.7|2678.9|2681.5|2680.7|2683|2682.2|2678.5|2677.7|6095
1732856400000|2024-11-29 05:00:00|2681.7|2680.9|2685|2684.2|2686.5|2685.7|2681.5|2680.7|5673
1732860000000|2024-11-29 06:00:00|2685.5|2684.7|2677.7|2675.7|2685.7|2684.9|2674.5|2673.7|12341
1732863600000|2024-11-29 07:00:00|2677.4|2675.4|2673.1|2671.1|2677.7|2675.7|2669.2|2667.2|0
1732867200000|2024-11-29 08:00:00|2673.4|2671.4|2676.7|2675.5|2678.9|2677.7|2673.3|2671.3|1704
1732870800000|2024-11-29 09:00:00|2676.4|2675.2|2677.4|2676.2|2677.7|2676.5|2673.7|2672.5|396
1732874400000|2024-11-29 10:00:00|2677.2|2676|2673.7|2672.5|2679.9|2678.7|2672.2|2671|2725
1732878000000|2024-11-29 11:00:00|2673.2|2672|2678.7|2677.5|2679.2|2678|2670.7|2669.5|2056
1732881600000|2024-11-29 12:00:00|2678.2|2677|2676.2|2675|2679.7|2678.5|2674.7|2673.5|1751
1732885200000|2024-11-29 13:00:00|2675.9|2674.7|2672.2|2671|2678.7|2677.5|2670.2|2669|1580
1732888800000|2024-11-29 14:00:00|2672.7|2671.5|2677.7|2676.5|2678.2|2677|2671.4|2670.2|1195
1732892400000|2024-11-29 15:00:00|2677.2|2676|2687.7|2686.5|2688.2|2687|2676.9|2675.7|1557
1732896000000|2024-11-29 16:00:00|2687.2|2686|2692.7|2691.5|2694.7|2693.5|2687.2|2686|2476
1732899600000|2024-11-29 17:00:00|2692.2|2691|2689.7|2688.5|2692.7|2691.5|2684.9|2683.7|2449
1732903200000|2024-11-29 18:00:00|2689.9|2688.7|2687.9|2686.7|2690.2|2689|2686.7|2685.5|436
1732906800000|2024-11-29 19:00:00|2687.7|2686.5|2687.4|2686.2|2688.4|2687.2|2685.7|2684.5|70
1732910400000|2024-11-29 20:00:00|2687.7|2686.5|2686.4|2684.4|2687.7|2686.5|2684.7|2683.5|142
1732914000000|2024-11-29 21:00:00|||||||||2
1733094000000|2024-12-01 23:00:00|2683.4|2681.4|2682.7|2681.5|2688.2|2687|2677.6|2675.6|1246
1733097600000|2024-12-02 00:00:00|2682.5|2681.7|2686.5|2685.7|2703.5|2702.7|2682.5|2681.7|6839
1733101200000|2024-12-02 01:00:00|2686|2685.2|2692|2691.2|2695|2694.2|2685|2684.2|2949
1733104800000|2024-12-02 02:00:00|2692.5|2691.7|2703.4|2702.2|2705.2|2704|2691.5|2690.7|4903
1733108400000|2024-12-02 03:00:00|2703.7|2702.5|2707.5|2706.7|2709|2708.2|2699|2698.2|6091
1733112000000|2024-12-02 04:00:00|2707.7|2706.9|2715|2714.2|2720.5|2719.7|2707.7|2706.9|5235
1733115600000|2024-12-02 05:00:00|2714.5|2713.7|2718.2|2717.4|2719.5|2718.7|2711|2710.2|7453
1733119200000|2024-12-02 06:00:00|2718.5|2717.7|2713.3|2711.3|2718.5|2717.7|2710.5|2709.7|7577
1733122800000|2024-12-02 07:00:00|2713.4|2711.4|2711.5|2709.5|2713.6|2711.6|2708.5|2706.5|0
1733126400000|2024-12-02 08:00:00|2711.2|2709.2|2712.2|2711|2713.2|2712|2706.2|2705|1134
1733130000000|2024-12-02 09:00:00|2711.9|2710.7|2716.7|2715.5|2717.2|2716|2710.4|2709.2|461
1733133600000|2024-12-02 10:00:00|2716.2|2715|2716.2|2715|2719.4|2718.2|2715.2|2714|486
1733137200000|2024-12-02 11:00:00|2716.4|2715.2|2720.7|2719.5|2720.9|2719.7|2716.2|2715|1874
1733140800000|2024-12-02 12:00:00|2720.4|2719.2|2725.7|2724.5|2726.7|2725.5|2720.2|2719|1985
1733144400000|2024-12-02 13:00:00|2725.9|2724.7|2723.7|2722.5|2730.2|2729|2722.4|2721.2|1100
1733148000000|2024-12-02 14:00:00|2723.2|2722|2716.2|2715|2724.2|2723|2713.7|2712.5|2365
1733151600000|2024-12-02 15:00:00|2715.9|2714.7|2715.4|2714.2|2722.4|2721.2|2709.9|2708.7|1789
1733155200000|2024-12-02 16:00:00|2715.2|2714|2709.7|2708.5|2718.2|2717|2709.2|2708|1235
1733158800000|2024-12-02 17:00:00|2710.2|2709|2714.7|2713.5|2715.7|2714.5|2709.2|2708|776
1733162400000|2024-12-02 18:00:00|2715.2|2714|2723.7|2722.5|2723.7|2722.5|2714.2|2713|644
1733166000000|2024-12-02 19:00:00|2723.4|2722.2|2720.7|2719.5|2723.7|2722.5|2719.2|2718|586
1733169600000|2024-12-02 20:00:00|2721.2|2720|2718.5|2716.5|2722.2|2721|2716.3|2714.3|887
1733173200000|2024-12-02 21:00:00|2718.4|2716.4|2719.2|2717.2|2720.1|2718.1|2717.5|2715.5|4
1733176800000|2024-12-02 22:00:00|2719|2717|2719.2|2717.2|2719.3|2717.3|2718.7|2716.7|0
1733180400000|2024-12-02 23:00:00|2718.8|2716.8|2722.7|2721.5|2724.2|2723|2717.2|2716|2626
1733184000000|2024-12-03 00:00:00|2722.5|2721.7|2742|2741.2|2744|2743.2|2722.5|2721.7|8398
1733187600000|2024-12-03 01:00:00|2741.5|2740.7|2750.2|2749.4|2751|2750.2|2734|2733.2|4485
1733191200000|2024-12-03 02:00:00|2750|2749.2|2749.7|2748.5|2754|2753.2|2748.9|2747.7|3698
1733194800000|2024-12-03 03:00:00|2749.2|2748|2759.5|2758.7|2761.2|2760.4|2749.2|2748|4626
1733198400000|2024-12-03 04:00:00|2759.7|2758.9|2761.5|2760.7|2766.5|2765.7|2759.5|2758.7|3846
1733202000000|2024-12-03 05:00:00|2762|2761.2|2760|2759.2|2764.5|2763.7|2758.5|2757.7|7075
1733205600000|2024-12-03 06:00:00|2759.2|2758.4|2750.8|2748.8|2762.5|2761.7|2746.2|2745.4|10319
1733209200000|2024-12-03 07:00:00|2750.6|2748.6|2750.4|2748.4|2753.1|2751.1|2749.7|2747.7|0
1733212800000|2024-12-03 08:00:00|2750.5|2748.5|2758.7|2757.5|2763.4|2762.2|2748.9|2747.4|2139
1733216400000|2024-12-03 09:00:00|2758.4|2757.2|2755.2|2754|2758.4|2757.2|2753.2|2752|1483
1733220000000|2024-12-03 10:00:00|2754.7|2753.5|2755.2|2754|2757.9|2756.7|2754.2|2753|1198
1733223600000|2024-12-03 11:00:00|2755.4|2754.2|2753.4|2752.2|2755.4|2754.2|2751.2|2750|1617
1733227200000|2024-12-03 12:00:00|2753.7|2752.5|2752.9|2751.7|2754.9|2753.7|2751.9|2750.7|296
1733230800000|2024-12-03 13:00:00|2752.7|2751.5|2739.2|2738|2754.7|2753.5|2738.7|2737.5|929
1733234400000|2024-12-03 14:00:00|2738.7|2737.5|2742.4|2741.2|2747.4|2746.2|2738.2|2737|2046
1733238000000|2024-12-03 15:00:00|2743.4|2742.2|2743.2|2742|2746.2|2745|2731.7|2730.5|1576
1733241600000|2024-12-03 16:00:00|2743.7|2742.5|2740.7|2739.5|2749.2|2748|2737.2|2736|1902
1733245200000|2024-12-03 17:00:00|2741.2|2740|2751.2|2750|2751.7|2750.5|2740.7|2739.5|581
1733248800000|2024-12-03 18:00:00|2750.9|2749.7|2751.7|2750.5|2752.2|2751|2748.7|2747.5|1762
1733252400000|2024-12-03 19:00:00|2751.2|2750|2757.7|2756.5|2757.7|2756.5|2749.4|2748.2|958
1733256000000|2024-12-03 20:00:00|2757.2|2756|2756.1|2754.1|2758.2|2757|2752.7|2751.5|884
1733259600000|2024-12-03 21:00:00|2756.3|2754.3|2758.3|2756.3|2759.5|2757.5|2755.8|2753.8|9
1733263200000|2024-12-03 22:00:00|2758.5|2756.5|2758.6|2756.6|2758.7|2756.7|2757.7|2755.7|0
1733266800000|2024-12-03 23:00:00|2758.5|2756.5|2757.7|2756.5|2760.2|2758.2|2749.9|2748.7|2167
1733270400000|2024-12-04 00:00:00|2757.5|2756.7|2747.5|2746.7|2761.7|2760.9|2745.7|2744.9|4487
1733274000000|2024-12-04 01:00:00|2747|2746.2|2743.5|2742.7|2749.7|2748.9|2740|2739.2|3425
1733277600000|2024-12-04 02:00:00|2744|2743.2|2736.7|2735.5|2744.5|2743.7|2733.9|2732.7|4015
1733281200000|2024-12-04 03:00:00|2736.9|2735.7|2745.5|2744.7|2746.5|2745.7|2732.7|2731.5|4703
1733284800000|2024-12-04 04:00:00|2745.7|2744.9|2746|2745.2|2747|2746.2|2741.7|2740.9|2066
1733288400000|2024-12-04 05:00:00|2745.7|2744.9|2747|2746.2|2751|2750.2|2744.7|2743.9|2766
1733292000000|2024-12-04 06:00:00|2747.2|2746.4|2739.4|2737.4|2750|2749.2|2734.5|2733.7|6838
1733295600000|2024-12-04 07:00:00|2739.3|2737.3|2744.3|2742.3|2745.1|2743.1|2738.8|2736.8|0
1733299200000|2024-12-04 08:00:00|2744.6|2742.6|2757.7|2756.5|2757.9|2756.7|2744.3|2742.3|1262
1733302800000|2024-12-04 09:00:00|2757.4|2756.2|2758.7|2757.5|2760.9|2759.7|2756.2|2755|837
1733306400000|2024-12-04 10:00:00|2758.9|2757.7|2762.2|2761|2762.2|2761|2757.2|2756|443
1733310000000|2024-12-04 11:00:00|2762.4|2761.2|2765.2|2764|2765.7|2764.5|2761.4|2760.2|501
1733313600000|2024-12-04 12:00:00|2765.4|2764.2|2766.7|2765.5|2768.2|2767|2764.7|2763.5|297
1733317200000|2024-12-04 13:00:00|2766.9|2765.7|2770.7|2769.5|2771.2|2770|2765.4|2764.2|517
1733320800000|2024-12-04 14:00:00|2770.4|2769.2|2763.9|2762.7|2772.2|2771|2762.2|2761|1452
1733324400000|2024-12-04 15:00:00|2761.4|2760.2|2756.4|2755.2|2762.7|2761.5|2754.2|2753|1246
1733328000000|2024-12-04 16:00:00|2756.2|2755|2754.2|2753|2757.4|2756.2|2750.9|2749.7|774
1733331600000|2024-12-04 17:00:00|2754.7|2753.5|2753.2|2752|2754.7|2753.5|2749.7|2748.5|926
1733335200000|2024-12-04 18:00:00|2753.4|2752.2|2750.7|2749.5|2753.7|2752.5|2745.7|2744.5|485
1733338800000|2024-12-04 19:00:00|2750.2|2749|2752.7|2751.5|2754.2|2753|2749.4|2748.2|456
1733342400000|2024-12-04 20:00:00|2752.9|2751.7|2756.9|2754.9|2759.2|2758|2752.7|2751.5|467
1733346000000|2024-12-04 21:00:00|2756.8|2754.8|2760.4|2758.4|2760.6|2758.6|2755.9|2753.9|9
1733349600000|2024-12-04 22:00:00|2760.3|2758.3|2760.5|2758.5|2760.8|2758.8|2760.3|2758.3|0
1733353200000|2024-12-04 23:00:00|2760.1|2758.1|2760.2|2759|2762.2|2761|2754|2752|3701
1733356800000|2024-12-05 00:00:00|2760|2759.2|2746.1|2745.3|2760|2759.2|2742.1|2741.3|4776
1733360400000|2024-12-05 01:00:00|2746.6|2745.8|2747.6|2746.8|2751.1|2750.3|2742.8|2742|2974
1733364000000|2024-12-05 02:00:00|2748.1|2747.3|2744.3|2743.1|2750.1|2749.3|2741.8|2740.6|2734
1733367600000|2024-12-05 03:00:00|2743.8|2742.6|2743.6|2742.8|2746.8|2746|2741.8|2740.6|3288
1733371200000|2024-12-05 04:00:00|2743.8|2743|2744.3|2743.5|2745.6|2744.8|2738.6|2737.8|3546
1733374800000|2024-12-05 05:00:00|2744.6|2743.8|2742.1|2741.3|2745.1|2744.3|2737.6|2736.8|2645
1733378400000|2024-12-05 06:00:00|2742.3|2741.5|2740.5|2738.5|2745.1|2744.3|2735.1|2734.3|7619
1733382000000|2024-12-05 07:00:00|2740.6|2738.6|2741.4|2739.4|2742.7|2740.7|2739.7|2737.7|0
1733385600000|2024-12-05 08:00:00|2741.7|2739.7|2750.8|2749.6|2751.8|2750.6|2741.2|2739.2|823
1733389200000|2024-12-05 09:00:00|2751|2749.8|2749.8|2748.6|2751.8|2750.6|2746.5|2745.3|340
1733392800000|2024-12-05 10:00:00|2750|2748.8|2746.8|2745.6|2752.8|2751.6|2746.8|2745.6|1231
1733396400000|2024-12-05 11:00:00|2747|2745.8|2745.8|2744.6|2748.5|2747.3|2745.3|2744.1|767
1733400000000|2024-12-05 12:00:00|2746.3|2745.1|2751.8|2750.6|2752.3|2751.1|2746|2744.8|360
1733403600000|2024-12-05 13:00:00|2751.5|2750.3|2759.8|2758.6|2760.3|2759.1|2751.3|2750.1|1309
1733407200000|2024-12-05 14:00:00|2760.3|2759.1|2757.8|2756.6|2760.8|2759.6|2755.8|2754.6|1705
1733410800000|2024-12-05 15:00:00|2758.3|2757.1|2751.3|2750.1|2760.8|2759.6|2750.3|2749.1|956
1733414400000|2024-12-05 16:00:00|2751|2749.8|2751.3|2750.1|2754.3|2753.1|2748.5|2747.3|1462
1733418000000|2024-12-05 17:00:00|2751|2749.8|2749.8|2748.6|2752.5|2751.3|2748.8|2747.6|1475
1733421600000|2024-12-05 18:00:00|2750.3|2749.1|2745.8|2744.6|2751.5|2750.3|2744.3|2743.1|811
1733425200000|2024-12-05 19:00:00|2745.5|2744.3|2746.8|2745.6|2748.3|2747.1|2743.3|2742.1|267
1733428800000|2024-12-05 20:00:00|2746.5|2745.3|2742.3|2740.3|2747.8|2746.6|2741.4|2739.4|293
1733432400000|2024-12-05 21:00:00|2742.4|2740.4|2741.6|2739.6|2742.4|2740.4|2737.9|2735.9|7
1733436000000|2024-12-05 22:00:00|2741.5|2739.5|2741.4|2739.4|2741.6|2739.6|2741.1|2739.1|0
1733439600000|2024-12-05 23:00:00|2741.2|2739.2|2743.8|2742.6|2749.8|2748.6|2736.6|2734.6|807
1733443200000|2024-12-06 00:00:00|2743.6|2742.8|2730.1|2729.3|2747.1|2746.3|2724.3|2723.5|6555
1733446800000|2024-12-06 01:00:00|2729.6|2728.8|2725.6|2724.8|2732.8|2732|2725.1|2724.3|2727
1733450400000|2024-12-06 02:00:00|2725.1|2724.3|2722.3|2721.1|2726.5|2725.5|2721.3|2720.1|3604
1733454000000|2024-12-06 03:00:00|2721.8|2720.6|2723.6|2722.8|2729.1|2728.3|2719.5|2718.3|2933
1733457600000|2024-12-06 04:00:00|2723.1|2722.3|2725.1|2724.3|2725.6|2724.8|2719.6|2718.8|2661
1733461200000|2024-12-06 05:00:00|2725.6|2724.8|2727.1|2726.3|2728.6|2727.8|2723.8|2723|2315
1733464800000|2024-12-06 06:00:00|2727.3|2726.5|2725|2723|2729.6|2728.8|2723.1|2722|6047
1733468400000|2024-12-06 07:00:00|2725.2|2723.2|2728|2726|2728.3|2726.3|2724.7|2722.7|0
1733472000000|2024-12-06 08:00:00|2728.1|2726.1|2734.3|2733.1|2735.8|2734.6|2727|2725.3|1001
1733475600000|2024-12-06 09:00:00|2734.8|2733.6|2737.3|2736.1|2738.3|2737.1|2733.5|2732.3|447
1733479200000|2024-12-06 10:00:00|2737.5|2736.3|2736.8|2735.6|2739.5|2738.3|2735.8|2734.6|767
1733482800000|2024-12-06 11:00:00|2737|2735.8|2737|2735.8|2738.3|2737.1|2736|2734.8|227
1733486400000|2024-12-06 12:00:00|2736.8|2735.6|2738|2736.8|2739.3|2738.1|2736.3|2735.1|494
1733490000000|2024-12-06 13:00:00|2738.3|2737.1|2737.8|2736.6|2743.3|2742.1|2735|2733.8|1542
1733493600000|2024-12-06 14:00:00|2738.3|2737.1|2740|2738.8|2743.3|2742.1|2736.5|2735.3|2602
1733497200000|2024-12-06 15:00:00|2739.5|2738.3|2741.8|2740.6|2744.8|2743.6|2737.8|2736.6|963
1733500800000|2024-12-06 16:00:00|2742|2740.8|2740.8|2739.6|2743.8|2742.6|2739.3|2738.1|809
1733504400000|2024-12-06 17:00:00|2741|2739.8|2741.8|2740.6|2744.3|2743.1|2739|2737.8|794
1733508000000|2024-12-06 18:00:00|2742|2740.8|2743.8|2742.6|2746.8|2745.6|2741.5|2740.3|861
1733511600000|2024-12-06 19:00:00|2744|2742.8|2742.3|2741.1|2744.3|2743.1|2740.8|2739.6|713
1733515200000|2024-12-06 20:00:00|2742.8|2741.6|2743.8|2741.8|2748.3|2747.1|2741.8|2740.6|1272
1733518800000|2024-12-06 21:00:00|2743.7|2741.7|2741.6|2739.6|2744.3|2742.3|2741.2|2739.2|7
1733698800000|2024-12-08 23:00:00|2753.8|2751.8|2741.8|2740.6|2755.9|2753.9|2741.8|2740.6|1652
1733702400000|2024-12-09 00:00:00|2741.6|2740.8|2731.6|2730.8|2743.1|2742.3|2721.6|2720.8|8875
1733706000000|2024-12-09 01:00:00|2732.1|2731.3|2739.1|2738.3|2744.8|2744|2731.6|2730.8|3778
1733709600000|2024-12-09 02:00:00|2739.3|2738.5|2738.8|2737.6|2742.1|2741.3|2737.3|2736.1|3475
1733713200000|2024-12-09 03:00:00|2739.3|2738.1|2737.3|2736.5|2741.8|2740.8|2736.6|2735.8|3125
1733716800000|2024-12-09 04:00:00|2737.6|2736.8|2732.6|2731.8|2738.6|2737.8|2732.1|2731.3|2404
1733720400000|2024-12-09 05:00:00|2732.1|2731.3|2732.1|2731.3|2734.3|2733.5|2729.6|2728.8|4551
1733724000000|2024-12-09 06:00:00|2732.3|2731.5|2733.3|2731.3|2736.8|2735.3|2730.8|2730|6399
1733727600000|2024-12-09 07:00:00|2732.7|2730.7|2743.5|2741.5|2744.4|2742.4|2732.6|2730.6|0
1733731200000|2024-12-09 08:00:00|2743.6|2741.6|2749.8|2748.6|2751.3|2750.1|2742.7|2740.7|1265
1733734800000|2024-12-09 09:00:00|2749.5|2748.3|2746.5|2745.3|2750.8|2749.6|2745.3|2744.1|1281
1733738400000|2024-12-09 10:00:00|2746.3|2745.1|2746.3|2745.1|2747.5|2746.3|2744.3|2743.1|1845
1733742000000|2024-12-09 11:00:00|2746.8|2745.6|2747.3|2746.1|2747.3|2746.1|2743.8|2742.6|1475
1733745600000|2024-12-09 12:00:00|2747.8|2746.6|2752.5|2751.3|2753.3|2752.1|2746.8|2745.6|1834
1733749200000|2024-12-09 13:00:00|2752.8|2751.6|2755.8|2754.6|2757.3|2756.1|2751.8|2750.6|572
1733752800000|2024-12-09 14:00:00|2756|2754.8|2758.8|2757.6|2761.3|2760.1|2753.3|2752.1|1027
1733756400000|2024-12-09 15:00:00|2759.3|2758.1|2748.8|2747.6|2761.8|2760.6|2748.3|2747.1|1677
1733760000000|2024-12-09 16:00:00|2749.3|2748.1|2753.3|2752.1|2754.8|2753.6|2744.8|2743.6|1266
1733763600000|2024-12-09 17:00:00|2752.8|2751.6|2751.3|2750.1|2754.3|2753.1|2750.3|2749.1|345
1733767200000|2024-12-09 18:00:00|2751|2749.8|2753.3|2752.1|2755.3|2754.1|2749.3|2748.1|1691
1733770800000|2024-12-09 19:00:00|2753|2751.8|2751.5|2750.3|2753.3|2752.1|2748.8|2747.6|1739
1733774400000|2024-12-09 20:00:00|2751.3|2750.1|2748.6|2746.6|2751.8|2750.6|2746.8|2745.4|768
1733778000000|2024-12-09 21:00:00|2748.7|2746.7|2744.8|2742.8|2749.4|2747.4|2735.2|2733.2|4
1733781600000|2024-12-09 22:00:00|2744.9|2742.9|2745.7|2743.7|2745.7|2743.7|2744.9|2742.9|0
1733785200000|2024-12-09 23:00:00|2745.5|2743.5|2756.4|2755.2|2758.9|2757.7|2741.5|2739.5|2155
1733788800000|2024-12-10 00:00:00|2756.2|2755.4|2745.2|2744.4|2761.7|2760.9|2742.7|2741.9|6637
1733792400000|2024-12-10 01:00:00|2745.4|2744.6|2740.2|2739.4|2751.2|2750.4|2738.2|2737.4|1910
1733796000000|2024-12-10 02:00:00|2739.9|2739.1|2739.9|2738.7|2741.2|2740.4|2738.2|2737.2|1988
1733799600000|2024-12-10 03:00:00|2739.4|2738.2|2742.2|2741.4|2743.9|2743.1|2738.4|2737.2|1833
1733803200000|2024-12-10 04:00:00|2741.9|2741.1|2745.7|2744.9|2746.7|2745.9|2740.7|2739.9|1463
1733806800000|2024-12-10 05:00:00|2745.2|2744.4|2743.2|2742.4|2747.4|2746.6|2741.7|2740.9|2184
1733810400000|2024-12-10 06:00:00|2744.2|2743.4|2742.1|2740.1|2745.2|2744.4|2738.7|2737.9|4796
1733814000000|2024-12-10 07:00:00|2742|2740|2741.7|2739.7|2742.9|2740.9|2739.5|2737.5|0
1733817600000|2024-12-10 08:00:00|2741.9|2739.9|2738.9|2737.7|2747.6|2746.4|2737.4|2736.2|1720
1733821200000|2024-12-10 09:00:00|2739.4|2738.2|2741.4|2740.2|2741.6|2740.4|2736.9|2735.7|620
1733824800000|2024-12-10 10:00:00|2741.1|2739.9|2739.9|2738.7|2742.4|2741.2|2738.6|2737.4|921
1733828400000|2024-12-10 11:00:00|2740.4|2739.2|2746.4|2745.2|2746.9|2745.7|2740.4|2739.2|880
1733832000000|2024-12-10 12:00:00|2746.6|2745.4|2747.9|2746.7|2748.4|2747.2|2743.4|2742.2|214
1733835600000|2024-12-10 13:00:00|2748.1|2746.9|2746.4|2745.2|2748.9|2747.7|2742.9|2741.7|240
1733839200000|2024-12-10 14:00:00|2745.9|2744.7|2743.6|2742.4|2749.4|2748.2|2742.4|2741.2|841
1733842800000|2024-12-10 15:00:00|2743.9|2742.7|2748.9|2747.7|2750.4|2749.2|2741.4|2740.2|722
1733846400000|2024-12-10 16:00:00|2748.6|2747.4|2749.4|2748.2|2750.9|2749.7|2745.9|2744.7|939
1733850000000|2024-12-10 17:00:00|2749.1|2747.9|2750.4|2749.2|2752.4|2751.2|2748.1|2746.9|176
1733853600000|2024-12-10 18:00:00|2750.1|2748.9|2749.4|2748.2|2752.4|2751.2|2749.4|2748.2|382
1733857200000|2024-12-10 19:00:00|2748.9|2747.7|2748.6|2747.4|2750.9|2749.7|2747.6|2746.4|852
1733860800000|2024-12-10 20:00:00|2748.4|2747.2|2743.7|2741.7|2748.6|2747.4|2740.6|2739.4|975
1733864400000|2024-12-10 21:00:00|2743.8|2741.8|2745.4|2743.4|2745.5|2743.5|2743.4|2741.4|3
1733868000000|2024-12-10 22:00:00|2745.3|2743.3|2745.5|2743.5|2745.7|2743.7|2745.2|2743.2|0
1733871600000|2024-12-10 23:00:00|2745.6|2743.6|2745.4|2744.2|2748.4|2747.2|2739.7|2737.7|994
1733875200000|2024-12-11 00:00:00|2745.2|2744.4|2742.2|2741.4|2748.7|2747.9|2739.7|2738.9|3590
1733878800000|2024-12-11 01:00:00|2742.7|2741.9|2739.4|2738.6|2748.7|2747.9|2738.9|2738.1|2053
1733882400000|2024-12-11 02:00:00|2739.7|2738.9|2736.9|2735.7|2739.7|2738.9|2733.9|2733.1|1319
1733886000000|2024-12-11 03:00:00|2737.4|2736.2|2745.2|2744.4|2746.4|2745.6|2735.9|2734.7|1471
1733889600000|2024-12-11 04:00:00|2744.7|2743.9|2743.7|2742.9|2745.7|2744.9|2740.7|2739.9|1311
1733893200000|2024-12-11 05:00:00|2743.4|2742.6|2749.7|2748.9|2749.9|2749.1|2742.2|2741.4|1849
1733896800000|2024-12-11 06:00:00|2749.4|2748.6|2750.8|2748.8|2753.2|2752.4|2746.7|2745.9|4411
1733900400000|2024-12-11 07:00:00|2750.9|2748.9|2748.2|2746.2|2751.3|2749.3|2744|2742|0
1733904000000|2024-12-11 08:00:00|2748.4|2746.4|2750.9|2749.7|2750.9|2749.7|2746.1|2744.9|476
1733907600000|2024-12-11 09:00:00|2750.6|2749.4|2764.4|2763.2|2764.9|2763.7|2743.4|2742.2|1456
1733911200000|2024-12-11 10:00:00|2764.6|2763.4|2767.4|2766.2|2768.4|2767.2|2763.9|2762.7|589
1733914800000|2024-12-11 11:00:00|2767.9|2766.7|2770.9|2769.7|2770.9|2769.7|2767.4|2766.2|597
1733918400000|2024-12-11 12:00:00|2771.4|2770.2|2774.1|2772.9|2776.9|2775.7|2771.4|2770.2|884
1733922000000|2024-12-11 13:00:00|2774.4|2773.2|2779.4|2778.2|2782.4|2781.2|2772.4|2771.2|1204
1733925600000|2024-12-11 14:00:00|2779.1|2777.9|2776.4|2775.2|2780.4|2779.2|2771.9|2770.7|936
1733929200000|2024-12-11 15:00:00|2775.9|2774.7|2783.4|2782.2|2783.4|2782.2|2774.4|2773.2|1139
1733932800000|2024-12-11 16:00:00|2782.9|2781.7|2787.1|2785.9|2787.4|2786.2|2782.4|2781.2|732
1733936400000|2024-12-11 17:00:00|2786.9|2785.7|2789.9|2788.7|2789.9|2788.7|2786.4|2785.2|592
1733940000000|2024-12-11 18:00:00|2789.6|2788.4|2790.4|2789.2|2793.4|2792.2|2788.9|2787.7|638
1733943600000|2024-12-11 19:00:00|2790.9|2789.7|2792.4|2791.2|2792.9|2791.7|2787.4|2786.2|484
1733947200000|2024-12-11 20:00:00|2792.9|2791.7|2788.9|2786.9|2792.9|2791.7|2786.9|2785.2|384
1733950800000|2024-12-11 21:00:00|2788.7|2786.7|2784.1|2782.1|2788.9|2786.9|2783.5|2781.5|13
1733954400000|2024-12-11 22:00:00|2784.2|2782.2|2784.1|2782.1|2784.3|2782.3|2784|2782|0
1733958000000|2024-12-11 23:00:00|2784.2|2782.2|2780.9|2779.7|2789.9|2788.7|2780.4|2778.4|2204
1733961600000|2024-12-12 00:00:00|2780.7|2779.9|2785.7|2784.9|2786.2|2785.4|2774.7|2773.9|9689
1733965200000|2024-12-12 01:00:00|2786.2|2785.4|2782.2|2781.4|2788.7|2787.9|2780.4|2779.6|5954
1733968800000|2024-12-12 02:00:00|2781.9|2781.1|2783.9|2782.7|2783.9|2782.7|2777.2|2776.4|4584
1733972400000|2024-12-12 03:00:00|2784.1|2782.9|2779.7|2778.9|2784.6|2783.4|2776.7|2775.9|3579
1733976000000|2024-12-12 04:00:00|2780.2|2779.4|2777.9|2777.1|2781.4|2780.6|2777.2|2776.4|2362
1733979600000|2024-12-12 05:00:00|2777.7|2776.9|2782.9|2782.1|2783.7|2782.9|2775.7|2774.9|5208
1733983200000|2024-12-12 06:00:00|2783.2|2782.4|2768.4|2766.4|2785.2|2784.4|2767.3|2765.3|5282
1733986800000|2024-12-12 07:00:00|2768.7|2766.7|2769.8|2767.8|2770.8|2768.8|2767.9|2765.9|0
1733990400000|2024-12-12 08:00:00|2769.9|2767.9|2769.9|2768.7|2773.4|2772.2|2767.9|2766.7|1789
1733994000000|2024-12-12 09:00:00|2769.6|2768.4|2769.4|2768.2|2771.4|2770.2|2768.4|2767.2|648
1733997600000|2024-12-12 10:00:00|2769.1|2767.9|2767.9|2766.7|2770.9|2769.7|2765.1|2763.9|1137
1734001200000|2024-12-12 11:00:00|2767.6|2766.4|2764.9|2763.7|2769.4|2768.2|2764.9|2763.7|656
1734004800000|2024-12-12 12:00:00|2765.4|2764.2|2762.4|2761.2|2765.9|2764.7|2761.9|2760.7|526
1734008400000|2024-12-12 13:00:00|2762.9|2761.7|2759.4|2758.2|2764.1|2762.9|2755.9|2754.7|1636
1734012000000|2024-12-12 14:00:00|2759.1|2757.9|2768.4|2767.2|2770.9|2769.7|2758.4|2757.2|1051
1734015600000|2024-12-12 15:00:00|2768.6|2767.4|2766.4|2765.2|2769.9|2768.7|2762.4|2761.2|884
1734019200000|2024-12-12 16:00:00|2766.6|2765.4|2759.9|2758.7|2767.4|2766.2|2759.9|2758.7|937
1734022800000|2024-12-12 17:00:00|2760.1|2758.9|2766.6|2765.4|2766.9|2765.7|2759.9|2758.7|598
1734026400000|2024-12-12 18:00:00|2766.4|2765.2|2765.4|2764.2|2770.4|2769.2|2765.4|2764.2|808
1734030000000|2024-12-12 19:00:00|2765.1|2763.9|2763.9|2762.7|2765.9|2764.7|2761.9|2760.7|129
1734033600000|2024-12-12 20:00:00|2764.1|2762.9|2764.3|2762.3|2767.4|2766.2|2763.4|2761.5|314
1734037200000|2024-12-12 21:00:00|2764.2|2762.2|2761.9|2759.9|2764.3|2762.3|2758.6|2756.6|2
1734040800000|2024-12-12 22:00:00|2761.7|2759.7|2764.2|2762.2|2764.3|2762.3|2761.4|2759.4|0
1734044400000|2024-12-12 23:00:00|2763.6|2761.6|2757.4|2756.2|2767.4|2766.2|2756.9|2755.7|1777
1734048000000|2024-12-13 00:00:00|2757.2|2756.4|2748.7|2747.9|2757.2|2756.4|2740.7|2739.9|7458
1734051600000|2024-12-13 01:00:00|2748.2|2747.4|2739.2|2738.4|2752.2|2751.4|2738.9|2738.1|4734
1734055200000|2024-12-13 02:00:00|2738.7|2737.9|2739.9|2738.7|2739.9|2738.7|2731.7|2730.9|5506
1734058800000|2024-12-13 03:00:00|2739.6|2738.4|2739.9|2739.1|2743.9|2743.1|2737.9|2736.7|3627
1734062400000|2024-12-13 04:00:00|2740.2|2739.4|2744.2|2743.4|2745.2|2744.4|2739.7|2738.9|2121
1734066000000|2024-12-13 05:00:00|2744.4|2743.6|2741.7|2740.9|2747.2|2746.4|2741.2|2740.4|3290
1734069600000|2024-12-13 06:00:00|2742.2|2741.4|2747|2745|2749.7|2748.9|2741.2|2740.4|6052
1734073200000|2024-12-13 07:00:00|2746.9|2744.9|2748.3|2746.3|2749|2747|2745.9|2743.9|0
1734076800000|2024-12-13 08:00:00|2748.1|2746.1|2753.9|2752.7|2754.4|2753.2|2747.4|2745.9|893
1734080400000|2024-12-13 09:00:00|2754.1|2752.9|2757.6|2756.4|2757.9|2756.7|2753.4|2752.2|703
1734084000000|2024-12-13 10:00:00|2757.9|2756.7|2759.4|2758.2|2760.4|2759.2|2757.4|2756.2|853
1734087600000|2024-12-13 11:00:00|2759.1|2757.9|2760.4|2759.2|2762.9|2761.7|2758.9|2757.7|1368
1734091200000|2024-12-13 12:00:00|2760.9|2759.7|2758.9|2757.7|2761.6|2760.4|2757.1|2755.9|715
1734094800000|2024-12-13 13:00:00|2759.1|2757.9|2753.9|2752.7|2761.9|2760.7|2753.9|2752.7|1878
1734098400000|2024-12-13 14:00:00|2753.4|2752.2|2752.4|2751.2|2758.1|2756.9|2751.9|2750.7|1148
1734102000000|2024-12-13 15:00:00|2752.6|2751.4|2747.9|2746.7|2752.9|2751.7|2745.4|2744.2|953
1734105600000|2024-12-13 16:00:00|2747.6|2746.4|2749.9|2748.7|2751.6|2750.4|2745.4|2744.2|749
1734109200000|2024-12-13 17:00:00|2749.6|2748.4|2747.9|2746.7|2750.9|2749.7|2745.9|2744.7|584
1734112800000|2024-12-13 18:00:00|2747.4|2746.2|2751.4|2750.2|2752.9|2751.7|2747.4|2746.2|429
1734116400000|2024-12-13 19:00:00|2751.1|2749.9|2751.9|2750.7|2753.4|2752.2|2750.9|2749.7|208
1734120000000|2024-12-13 20:00:00|2752.4|2751.2|2752.3|2750.3|2754.4|2753.2|2751.4|2750|205
1734123600000|2024-12-13 21:00:00|2752.5|2750.5|2751|2749|2752.6|2750.6|2748.6|2746.6|5
1734303600000|2024-12-15 23:00:00|2754.7|2752.7|2746.4|2745.2|2757.3|2755.3|2746.1|2744.9|966
1734307200000|2024-12-16 00:00:00|2746.2|2745.4|2744.2|2743.4|2754.4|2753.6|2743.2|2742.4|3816
1734310800000|2024-12-16 01:00:00|2744.4|2743.6|2745.2|2744.4|2749.2|2748.4|2740.7|2739.9|1949
1734314400000|2024-12-16 02:00:00|2744.7|2743.9|2744.4|2743.2|2747.9|2746.9|2744.4|2743.2|1453
1734318000000|2024-12-16 03:00:00|2744.6|2743.4|2737.2|2736.4|2745.4|2744.2|2735.2|2734.4|1770
1734321600000|2024-12-16 04:00:00|2736.9|2736.1|2740.2|2739.4|2742.7|2741.9|2736.2|2735.4|2094
1734325200000|2024-12-16 05:00:00|2740.4|2739.6|2737.7|2736.9|2740.7|2739.9|2735.2|2734.4|2627
1734328800000|2024-12-16 06:00:00|2737.9|2737.1|2740|2738|2740.2|2738.9|2736.2|2735.4|4820
1734332400000|2024-12-16 07:00:00|2740.1|2738.1|2738.5|2736.5|2741.2|2739.2|2738.1|2736.1|0
1734336000000|2024-12-16 08:00:00|2738.9|2736.9|2739.1|2737.9|2741.9|2740.7|2736.9|2735.7|945
1734339600000|2024-12-16 09:00:00|2739.4|2738.2|2740.4|2739.2|2741.1|2739.9|2737.9|2736.7|424
1734343200000|2024-12-16 10:00:00|2740.6|2739.4|2739.4|2738.2|2741.9|2740.7|2737.9|2736.7|613
1734346800000|2024-12-16 11:00:00|2739.1|2737.9|2737.9|2736.7|2739.4|2738.2|2735.9|2734.7|733
1734350400000|2024-12-16 12:00:00|2737.4|2736.2|2741.9|2740.7|2743.4|2742.2|2736.9|2735.7|239
1734354000000|2024-12-16 13:00:00|2741.4|2740.2|2744.4|2743.2|2746.4|2745.2|2741.1|2739.9|1714
1734357600000|2024-12-16 14:00:00|2744.6|2743.4|2749.9|2748.7|2749.9|2748.7|2741.4|2740.2|1007
1734361200000|2024-12-16 15:00:00|2750.1|2748.9|2749.9|2748.7|2754.1|2752.9|2747.9|2746.7|829
1734364800000|2024-12-16 16:00:00|2750.4|2749.2|2749.4|2748.2|2750.4|2749.2|2744.9|2743.7|1228
1734368400000|2024-12-16 17:00:00|2749.1|2747.9|2750.4|2749.2|2750.9|2749.7|2747.4|2746.2|492
1734372000000|2024-12-16 18:00:00|2750.9|2749.7|2749.4|2748.2|2751.4|2750.2|2747.9|2746.7|549
1734375600000|2024-12-16 19:00:00|2748.9|2747.7|2749.4|2748.2|2749.9|2748.7|2746.9|2745.7|962
1734379200000|2024-12-16 20:00:00|2748.9|2747.7|2747.2|2745.2|2750.4|2749.2|2744.4|2743.2|1180
1734382800000|2024-12-16 21:00:00|2747.1|2745.1|2748.4|2746.4|2749.3|2747.3|2746.8|2744.8|11
1734386400000|2024-12-16 22:00:00|2748.5|2746.5|2748.3|2746.3|2748.7|2746.7|2748|2746|0
1734390000000|2024-12-16 23:00:00|2748.4|2746.4|2742|2740.8|2748.9|2746.9|2741.5|2740.3|1322
1734393600000|2024-12-17 00:00:00|2741.8|2741|2747.3|2746.5|2762.8|2762|2741.8|2741|8114
1734397200000|2024-12-17 01:00:00|2746.8|2746|2744.8|2744|2748.3|2747.5|2739.5|2738.7|2520
1734400800000|2024-12-17 02:00:00|2744.3|2743.5|2741|2739.8|2744.8|2744|2736.3|2735.5|2663
1734404400000|2024-12-17 03:00:00|2740.7|2739.5|2742.8|2742|2742.8|2742|2739.3|2738.5|2054
1734408000000|2024-12-17 04:00:00|2743|2742.2|2734.5|2733.7|2746.3|2745.5|2734.3|2733.5|2344
1734411600000|2024-12-17 05:00:00|2734.8|2734|2737.3|2736.5|2741.3|2740.5|2733.8|2733|2904
1734415200000|2024-12-17 06:00:00|2736.8|2736|2730.7|2728.7|2736.8|2736|2723.8|2723|9339
1734418800000|2024-12-17 07:00:00|2731|2729|2726.6|2724.6|2731.4|2729.4|2723.9|2721.9|0
1734422400000|2024-12-17 08:00:00|2726.7|2724.7|2729|2727.8|2731.5|2730.3|2725.5|2724.3|1438
1734426000000|2024-12-17 09:00:00|2728.5|2727.3|2731|2729.8|2731.2|2730|2727|2725.8|1009
1734429600000|2024-12-17 10:00:00|2731.2|2730|2732.5|2731.3|2733|2731.8|2730|2728.8|541
1734433200000|2024-12-17 11:00:00|2732|2730.8|2735|2733.8|2736.7|2735.5|2731.5|2730.3|1412
1734436800000|2024-12-17 12:00:00|2734.7|2733.5|2732.5|2731.3|2736|2734.8|2732.5|2731.3|1596
1734440400000|2024-12-17 13:00:00|2732.2|2731|2731.5|2730.3|2732.5|2731.3|2727|2725.8|1083
1734444000000|2024-12-17 14:00:00|2731|2729.8|2726.5|2725.3|2732.5|2731.3|2723|2721.8|876
1734447600000|2024-12-17 15:00:00|2726.2|2725|2727|2725.8|2727.5|2726.3|2720.7|2719.5|747
1734451200000|2024-12-17 16:00:00|2726.5|2725.3|2729.5|2728.3|2733|2731.8|2726|2724.8|1011
1734454800000|2024-12-17 17:00:00|2729|2727.8|2731.5|2730.3|2731.5|2730.3|2727|2725.8|754
1734458400000|2024-12-17 18:00:00|2731.2|2730|2728.2|2727|2732.5|2731.3|2726.5|2725.3|349
1734462000000|2024-12-17 19:00:00|2728|2726.8|2726|2724.8|2728.5|2727.3|2725.5|2724.3|315
1734465600000|2024-12-17 20:00:00|2725.7|2724.5|2725.9|2723.9|2728.6|2726.6|2723|2721.8|662
1734469200000|2024-12-17 21:00:00|2725.5|2723.5|2726.8|2724.8|2728.1|2726.1|2724.6|2722.6|16
1734472800000|2024-12-17 22:00:00|2726.9|2724.9|2727.1|2725.1|2727.2|2725.2|2726.8|2724.8|0
1734476400000|2024-12-17 23:00:00|2727.4|2725.4|2724|2722.8|2730.2|2729|2721.4|2719.4|1053
1734480000000|2024-12-18 00:00:00|2723.8|2723|2731.3|2730.5|2733.3|2732.5|2722.3|2721.5|4465
1734483600000|2024-12-18 01:00:00|2731.8|2731|2736.3|2735.5|2741.8|2741|2726.3|2725.5|3336
1734487200000|2024-12-18 02:00:00|2736.8|2736|2732.3|2731.1|2738.8|2738|2729.8|2728.6|3012
1734490800000|2024-12-18 03:00:00|2732.5|2731.3|2727.1|2726.3|2734.8|2733.6|2725.1|2724.3|4344
1734494400000|2024-12-18 04:00:00|2726.6|2725.8|2728.1|2727.3|2729.6|2728.8|2724.1|2723.3|1938
1734498000000|2024-12-18 05:00:00|2727.6|2726.8|2727.1|2726.3|2728.1|2727.3|2724.3|2723.5|3085
1734501600000|2024-12-18 06:00:00|2727.6|2726.8|2725.2|2723.2|2730.1|2729.3|2718.6|2717.8|5619
1734505200000|2024-12-18 07:00:00|2725.4|2723.4|2727|2725|2727.7|2725.7|2724.4|2722.4|0
1734508800000|2024-12-18 08:00:00|2727.2|2725.2|2729.3|2728.1|2732.3|2731.1|2725.8|2724.6|1072
1734512400000|2024-12-18 09:00:00|2728.8|2727.6|2731.3|2730.1|2734.3|2733.1|2728.8|2727.6|782
1734516000000|2024-12-18 10:00:00|2731.5|2730.3|2734.3|2733.1|2735.8|2734.6|2731.5|2730.3|368
1734519600000|2024-12-18 11:00:00|2734.8|2733.6|2736.3|2735.1|2737.3|2736.1|2734.8|2733.6|410
1734523200000|2024-12-18 12:00:00|2736.8|2735.6|2737.3|2736.1|2739.5|2738.3|2735|2733.8|768
1734526800000|2024-12-18 13:00:00|2737.8|2736.6|2737.3|2736.1|2740.8|2739.6|2735.8|2734.6|1193
1734530400000|2024-12-18 14:00:00|2737|2735.8|2732.8|2731.6|2737|2735.8|2731.8|2730.6|742
1734534000000|2024-12-18 15:00:00|2733|2731.8|2739.8|2738.6|2740.8|2739.6|2732.5|2731.3|832
1734537600000|2024-12-18 16:00:00|2740.3|2739.1|2735.3|2734.1|2740.8|2739.6|2732.8|2731.6|579
1734541200000|2024-12-18 17:00:00|2735.8|2734.6|2733.8|2732.6|2738.3|2737.1|2733.3|2732.1|1015
1734544800000|2024-12-18 18:00:00|2733.3|2732.1|2737.3|2736.1|2737.8|2736.6|2732.3|2731.1|755
1734548400000|2024-12-18 19:00:00|2737.5|2736.3|2708.8|2707.6|2737.5|2736.3|2707.8|2706.6|1742
1734552000000|2024-12-18 20:00:00|2709.3|2708.1|2684.8|2682.8|2710.8|2709.6|2681.8|2680.6|2042
1734555600000|2024-12-18 21:00:00|2684.9|2682.9|2689.9|2687.9|2693.1|2691.1|2673.3|2671.3|8
1734559200000|2024-12-18 22:00:00|2689.8|2687.8|2692|2690|2692.1|2690.1|2689.6|2687.6|0
1734562800000|2024-12-18 23:00:00|2693.1|2691.1|2672.8|2671.6|2693.2|2691.2|2669.3|2668.1|2474
1734566400000|2024-12-19 00:00:00|2672.6|2671.8|2704.6|2703.8|2707.6|2706.8|2672.1|2671.3|9181
1734570000000|2024-12-19 01:00:00|2704.8|2704|2702.1|2701.3|2712.3|2711.5|2701.1|2700.3|4502
1734573600000|2024-12-19 02:00:00|2701.6|2700.8|2715.8|2714.6|2721.5|2720.3|2699.1|2698.3|5201
1734577200000|2024-12-19 03:00:00|2716|2714.8|2711.1|2710.3|2721.6|2720.8|2708.8|2708|4907
1734580800000|2024-12-19 04:00:00|2710.6|2709.8|2718.6|2717.8|2719.1|2718.3|2710.3|2709.5|2378
1734584400000|2024-12-19 05:00:00|2718.1|2717.3|2712.6|2711.8|2721.6|2720.8|2712.1|2711.3|3860
1734588000000|2024-12-19 06:00:00|2713.1|2712.3|2729|2727|2731.7|2729.7|2711.6|2710.8|5429
1734591600000|2024-12-19 07:00:00|2729.1|2727.1|2736.6|2734.6|2738.9|2736.9|2728.2|2726.2|0
1734595200000|2024-12-19 08:00:00|2736.8|2734.8|2747.3|2746.1|2749.8|2748.6|2734.3|2733.1|3728
1734598800000|2024-12-19 09:00:00|2747.5|2746.3|2743.3|2742.1|2750.8|2749.6|2736.3|2735.1|1910
1734602400000|2024-12-19 10:00:00|2742.8|2741.6|2734.3|2733.1|2743.5|2742.3|2734.3|2733.1|1191
1734606000000|2024-12-19 11:00:00|2734.8|2733.6|2732.8|2731.6|2734.8|2733.6|2729.3|2728.1|1619
1734609600000|2024-12-19 12:00:00|2733|2731.8|2744.3|2743.1|2744.3|2743.1|2732.8|2731.6|1445
1734613200000|2024-12-19 13:00:00|2744|2742.8|2747.8|2746.6|2749.5|2748.3|2742.8|2741.6|946
1734616800000|2024-12-19 14:00:00|2747.3|2746.1|2743|2741.8|2753.5|2752.3|2741.8|2740.6|1842
1734620400000|2024-12-19 15:00:00|2743.3|2742.1|2741.3|2740.1|2745.8|2744.6|2733.3|2732.1|1618
1734624000000|2024-12-19 16:00:00|2740.8|2739.6|2741.8|2740.6|2745.8|2744.6|2735.3|2734.1|1125
1734627600000|2024-12-19 17:00:00|2741.3|2740.1|2742.8|2741.6|2742.8|2741.6|2735.5|2734.3|948
1734631200000|2024-12-19 18:00:00|2742.3|2741.1|2749|2747.8|2749.3|2748.1|2738.8|2737.6|901
1734634800000|2024-12-19 19:00:00|2748.8|2747.6|2739.8|2738.6|2749|2747.8|2739.8|2738.6|991
1734638400000|2024-12-19 20:00:00|2740.3|2739.1|2735.6|2733.6|2743.5|2742.3|2735.3|2733.3|1217
1734642000000|2024-12-19 21:00:00|2735.9|2733.9|2734.5|2732.5|2737.6|2735.6|2732.7|2730.7|10
1734645600000|2024-12-19 22:00:00|2734.7|2732.7|2734.8|2732.8|2735|2733|2734.2|2732.2|0
1734649200000|2024-12-19 23:00:00|2735.2|2733.2|2725.3|2724.1|2739|2737|2725.3|2724.1|1266
1734652800000|2024-12-20 00:00:00|2725.1|2724.3|2716.6|2715.8|2729.6|2728.8|2715.6|2714.8|5428
1734656400000|2024-12-20 01:00:00|2716.1|2715.3|2721.6|2720.8|2725.6|2724.8|2715.6|2714.8|4269
1734660000000|2024-12-20 02:00:00|2721.3|2720.5|2720.3|2719.1|2722.6|2721.8|2716.6|2715.8|2060
1734663600000|2024-12-20 03:00:00|2720|2718.8|2714.6|2713.8|2721.3|2720.1|2712.6|2711.8|3488
1734667200000|2024-12-20 04:00:00|2715.1|2714.3|2714.3|2713.5|2717.6|2716.8|2708.6|2707.8|2674
1734670800000|2024-12-20 05:00:00|2714.6|2713.8|2709.6|2708.8|2714.6|2713.8|2705.6|2704.8|5047
1734674400000|2024-12-20 06:00:00|2710.1|2709.3|2703.7|2701.7|2710.1|2709.3|2698.8|2698|11415
1734678000000|2024-12-20 07:00:00|2703.9|2701.9|2704.2|2702.2|2705.6|2703.6|2700.3|2698.3|0
1734681600000|2024-12-20 08:00:00|2704.1|2702.1|2695.3|2694.1|2704.5|2702.6|2689.8|2688.6|2575
1734685200000|2024-12-20 09:00:00|2695.5|2694.3|2689.8|2688.6|2696.3|2695.1|2689|2687.8|1268
1734688800000|2024-12-20 10:00:00|2690|2688.8|2691.8|2690.6|2694.3|2693.1|2686|2684.8|1310
1734692400000|2024-12-20 11:00:00|2691.5|2690.3|2684.8|2683.6|2692.3|2691.1|2683.8|2682.6|786
1734696000000|2024-12-20 12:00:00|2685.3|2684.1|2687.3|2686.1|2688.5|2687.3|2681.3|2680.1|447
1734699600000|2024-12-20 13:00:00|2687.5|2686.3|2694.3|2693.1|2695.3|2694.1|2686.3|2685.1|793
1734703200000|2024-12-20 14:00:00|2693.8|2692.6|2704.8|2703.6|2707.8|2706.6|2691.3|2690.1|1477
1734706800000|2024-12-20 15:00:00|2706|2704.8|2718.3|2717.1|2726.8|2725.6|2704.8|2703.6|1601
1734710400000|2024-12-20 16:00:00|2718.5|2717.3|2727.8|2726.6|2731.3|2730.1|2718|2716.8|1632
1734714000000|2024-12-20 17:00:00|2727.3|2726.1|2729.8|2728.6|2731.8|2730.6|2726.3|2725.1|1750
1734717600000|2024-12-20 18:00:00|2729.5|2728.3|2726.8|2725.6|2730.8|2729.6|2725.8|2724.6|1540
1734721200000|2024-12-20 19:00:00|2726.5|2725.3|2726|2724.8|2732.3|2731.1|2724.8|2723.6|2341
1734724800000|2024-12-20 20:00:00|2725.8|2724.6|2713.8|2711.8|2726.3|2725.1|2710.8|2708.8|2358
1734728400000|2024-12-20 21:00:00|2713.9|2711.9|2711|2709|2717.9|2715.9|2707.2|2705.2|9
1734908400000|2024-12-22 23:00:00|2719.8|2717.8|2716.8|2715.6|2720.9|2719.6|2710.8|2709.6|2126
1734912000000|2024-12-23 00:00:00|2716.6|2715.8|2719.1|2718.3|2724.6|2723.8|2710.3|2709.5|8427
1734915600000|2024-12-23 01:00:00|2718.8|2718|2722.6|2721.8|2726.1|2725.3|2716.6|2715.8|5207
1734919200000|2024-12-23 02:00:00|2723.1|2722.3|2726.8|2725.6|2727.3|2726.1|2720.1|2719.3|3021
1734922800000|2024-12-23 03:00:00|2727.3|2726.1|2720.6|2719.8|2727.3|2726.1|2720.1|2719.3|2094
1734926400000|2024-12-23 04:00:00|2721.1|2720.3|2726.6|2725.8|2727.1|2726.3|2721.1|2720.3|2653
1734930000000|2024-12-23 05:00:00|2727.1|2726.3|2729.1|2728.3|2730.6|2729.8|2726.6|2725.8|3702
1734933600000|2024-12-23 06:00:00|2728.8|2728|2728|2726|2731.1|2730.3|2726.6|2724.7|3603
1734937200000|2024-12-23 07:00:00|2728.1|2726.1|2727.9|2725.9|2728.7|2726.7|2725.6|2723.6|0
1734940800000|2024-12-23 08:00:00|2728|2726|2722.3|2721.1|2728.3|2727.1|2718.8|2717.6|1209
1734944400000|2024-12-23 09:00:00|2722.8|2721.6|2722.8|2721.6|2725|2723.8|2720.8|2719.6|623
1734948000000|2024-12-23 10:00:00|2722.5|2721.3|2720|2718.8|2723.3|2722.1|2719.5|2718.3|292
1734951600000|2024-12-23 11:00:00|2720.3|2719.1|2718|2716.8|2720.5|2719.3|2716.3|2715.1|458
1734955200000|2024-12-23 12:00:00|2718.3|2717.1|2724.3|2723.1|2724.8|2723.6|2718.3|2717.1|369
1734958800000|2024-12-23 13:00:00|2723.8|2722.6|2716.3|2715.1|2724.8|2723.6|2714.8|2713.6|951
1734962400000|2024-12-23 14:00:00|2715.8|2714.6|2717|2715.8|2722.3|2721.1|2712.8|2711.6|1255
1734966000000|2024-12-23 15:00:00|2716.8|2715.6|2712.3|2711.1|2717.8|2716.6|2709.5|2708.3|1061
1734969600000|2024-12-23 16:00:00|2711.8|2710.6|2720.8|2719.6|2721.3|2720.1|2711.8|2710.6|1070
1734973200000|2024-12-23 17:00:00|2721.3|2720.1|2725.8|2724.6|2726.3|2725.1|2720.3|2719.1|901
1734976800000|2024-12-23 18:00:00|2725.3|2724.1|2729.8|2728.6|2730.3|2729.1|2724.8|2723.6|605
1734980400000|2024-12-23 19:00:00|2730|2728.8|2729.3|2728.1|2731.3|2730.1|2728.3|2727.1|311
1734984000000|2024-12-23 20:00:00|2728.8|2727.6|2736|2734|2738.5|2737.3|2725.8|2724.6|690
1734987600000|2024-12-23 21:00:00|2735.9|2733.9|2736.3|2734.3|2737.6|2735.6|2735.3|2733.3|4
1734991200000|2024-12-23 22:00:00|2736.2|2734.2|2736.7|2734.7|2736.7|2734.7|2736.2|2734.2|0
1734994800000|2024-12-23 23:00:00|2736.8|2734.8|2735.3|2734.1|2738.6|2736.6|2732.5|2731.3|775
1734998400000|2024-12-24 00:00:00|2735.1|2734.3|2732.1|2731.3|2735.3|2734.5|2724.6|2723.8|4935
1735002000000|2024-12-24 01:00:00|2732.3|2731.5|2726.8|2726|2732.6|2731.8|2725.3|2724.5|3244
1735005600000|2024-12-24 02:00:00|2727.1|2726.3|2728.3|2727.1|2729|2727.8|2725.3|2724.1|2375
1735009200000|2024-12-24 03:00:00|2728.5|2727.3|2727.6|2726.8|2730.1|2729.3|2725.6|2724.8|1927
1735012800000|2024-12-24 04:00:00|2727.3|2726.5|2729.1|2728.3|2730.1|2729.3|2724.6|2723.8|1735
1735016400000|2024-12-24 05:00:00|2728.6|2727.8|2730.6|2729.8|2730.6|2729.8|2726.8|2726|2467
1735020000000|2024-12-24 06:00:00|2731.3|2730.5|2732.8|2730.8|2733.9|2731.9|2727.1|2726.3|3163
1735023600000|2024-12-24 07:00:00|2732.6|2730.6|2733.5|2731.5|2735.2|2733.2|2732.5|2730.5|0
1735027200000|2024-12-24 08:00:00|2733.4|2731.4|2732.8|2731.6|2734.5|2733.3|2730|2728.8|1075
1735030800000|2024-12-24 09:00:00|2732.5|2731.3|2734.8|2733.6|2735.3|2734.1|2732.5|2731.3|354
1735034400000|2024-12-24 10:00:00|2734.3|2733.1|2735.3|2734.1|2735.8|2734.6|2732.5|2731.3|600
1735038000000|2024-12-24 11:00:00|2735|2733.8|2734.8|2733.6|2735.8|2734.6|2733.8|2732.6|358
1735041600000|2024-12-24 12:00:00|2734.3|2733.1|2734.3|2733.1|2734.8|2733.6|2733.3|2732.1|430
1735045200000|2024-12-24 13:00:00|2734.5|2733.3|2735.5|2734.3|2735.5|2734.3|2733.8|2732.6|49
1735048800000|2024-12-24 14:00:00|2735.8|2734.6|2735.3|2734.1|2736.8|2735.6|2730.8|2729.6|825
1735052400000|2024-12-24 15:00:00|2735.8|2734.6|2736.3|2735.1|2738.3|2737.1|2735.3|2734.1|973
1735056000000|2024-12-24 16:00:00|2736|2734.8|2732.8|2731.6|2736.3|2735.1|2732.3|2731.1|1091
1735059600000|2024-12-24 17:00:00|2733.3|2732.1|2737.3|2736.1|2737.3|2736.1|2731.3|2730.1|1683
1735063200000|2024-12-24 18:00:00|2736.8|2735.6|2727.9|2725.9|2737|2735.8|2727.9|2725.9|157
1735167600000|2024-12-25 23:00:00|2733.5|2731.5|2737.3|2736.1|2741.8|2740.6|2732.9|2730.9|865
1735171200000|2024-12-26 00:00:00|2737.1|2736.3|2748.1|2747.3|2751.6|2750.8|2735.8|2735|5735
1735174800000|2024-12-26 01:00:00|2748.3|2747.5|2748.1|2747.3|2752.6|2751.8|2745.3|2744.5|2481
1735178400000|2024-12-26 02:00:00|2747.6|2746.8|2756.8|2755.6|2757.3|2756.1|2747.6|2746.8|2097
1735182000000|2024-12-26 03:00:00|2756.5|2755.3|2758.1|2757.3|2758.1|2757.3|2753.6|2752.8|2990
1735185600000|2024-12-26 04:00:00|2758.6|2757.8|2763.6|2762.8|2764.8|2764|2757.6|2756.8|2881
1735189200000|2024-12-26 05:00:00|2764.1|2763.3|2767.1|2766.3|2768.1|2767.3|2763.6|2762.8|3609
1735192800000|2024-12-26 06:00:00|2766.6|2765.8|2762.8|2760.8|2771.1|2770.3|2761.1|2760.3|8885
1735196400000|2024-12-26 07:00:00|2763|2761|2761.6|2759.6|2763.3|2761.3|2760.8|2758.8|0
1735200000000|2024-12-26 08:00:00|2761.5|2759.5|2756.7|2755.5|2765.7|2764.5|2756.2|2755|1090
1735203600000|2024-12-26 09:00:00|2756.2|2755|2757.7|2756.5|2760.7|2759.5|2755.7|2754.5|174
1735207200000|2024-12-26 10:00:00|2757.9|2756.7|2759.7|2758.5|2760.2|2759|2756.7|2755.5|107
1735210800000|2024-12-26 11:00:00|2759.4|2758.2|2760.2|2759|2761.2|2760|2758.2|2757|324
1735214400000|2024-12-26 12:00:00|2760.7|2759.5|2761.2|2760|2761.9|2760.7|2757.4|2756.2|455
1735218000000|2024-12-26 13:00:00|2760.7|2759.5|2763.7|2762.5|2763.7|2762.5|2760.7|2759.5|620
1735221600000|2024-12-26 14:00:00|2763.4|2762.2|2765.7|2764.5|2766.7|2765.5|2761.7|2760.5|861
1735225200000|2024-12-26 15:00:00|2766.4|2765.2|2773.7|2772.5|2773.7|2772.5|2765.2|2764|636
1735228800000|2024-12-26 16:00:00|2773.2|2772|2777.2|2776|2777.7|2776.5|2772.2|2771|877
1735232400000|2024-12-26 17:00:00|2777.4|2776.2|2772.7|2771.5|2778.7|2777.5|2772.2|2771|539
1735236000000|2024-12-26 18:00:00|2773.2|2772|2772.4|2771.2|2774.2|2773|2770.2|2769|250
1735239600000|2024-12-26 19:00:00|2772.2|2771|2772.4|2771.2|2773.7|2772.5|2770.2|2769|439
1735243200000|2024-12-26 20:00:00|2772.2|2771|2773.9|2771.9|2776.9|2775.7|2771.7|2770.5|587
1735246800000|2024-12-26 21:00:00|2774.1|2772.1|2771.1|2769.1|2775.1|2773.1|2770.3|2768.3|7
1735250400000|2024-12-26 22:00:00|2771.2|2769.2|2771|2769|2771.4|2769.4|2771|2769|0
1735254000000|2024-12-26 23:00:00|2771.3|2769.3|2776.7|2775.5|2776.7|2775.5|2769.7|2767.7|1176
1735257600000|2024-12-27 00:00:00|2776.5|2775.7|2791|2790.2|2791.2|2790.4|2776.5|2775.7|8178
1735261200000|2024-12-27 01:00:00|2791.5|2790.7|2793|2792.2|2795.5|2794.7|2789.2|2788.4|5601
1735264800000|2024-12-27 02:00:00|2793.5|2792.7|2802.9|2801.7|2804.9|2803.7|2791.5|2790.7|4384
1735268400000|2024-12-27 03:00:00|2803.1|2801.9|2801.2|2800.4|2807.4|2806.2|2799.4|2798.6|4164
1735272000000|2024-12-27 04:00:00|2801.7|2800.9|2800.7|2799.9|2807.7|2806.9|2800.2|2799.4|4487
1735275600000|2024-12-27 05:00:00|2800.2|2799.4|2806.9|2806.1|2809.7|2808.9|2799.9|2799.1|5308
1735279200000|2024-12-27 06:00:00|2806.7|2805.9|2804|2802|2811.7|2810.9|2798.2|2797.4|12072
1735282800000|2024-12-27 07:00:00|2803.7|2801.7|2800.4|2798.4|2804.3|2802.3|2800.1|2798.1|0
1735286400000|2024-12-27 08:00:00|2801.1|2799.1|2797.4|2796.2|2803.9|2802.7|2796.1|2794.9|1893
1735290000000|2024-12-27 09:00:00|2797.6|2796.4|2800.4|2799.2|2803.1|2801.9|2796.4|2795.2|899
1735293600000|2024-12-27 10:00:00|2800.6|2799.4|2800.9|2799.7|2802.4|2801.2|2797.4|2796.2|696
1735297200000|2024-12-27 11:00:00|2801.4|2800.2|2800.4|2799.2|2801.4|2800.2|2799.4|2798.2|430
1735300800000|2024-12-27 12:00:00|2800.9|2799.7|2804.6|2803.4|2804.9|2803.7|2800.9|2799.7|428
1735304400000|2024-12-27 13:00:00|2804.4|2803.2|2804.1|2802.9|2807.4|2806.2|2802.9|2801.7|612
1735308000000|2024-12-27 14:00:00|2804.4|2803.2|2797.1|2795.9|2805.1|2803.9|2795.4|2794.2|1229
1735311600000|2024-12-27 15:00:00|2797.4|2796.2|2790.9|2789.7|2797.9|2796.7|2783.4|2782.2|1547
1735315200000|2024-12-27 16:00:00|2790.6|2789.4|2788.1|2786.9|2794.9|2793.7|2784.9|2783.7|1039
1735318800000|2024-12-27 17:00:00|2787.9|2786.7|2787.4|2786.2|2789.4|2788.2|2783.9|2782.7|678
1735322400000|2024-12-27 18:00:00|2787.9|2786.7|2794.4|2793.2|2795.4|2794.2|2787.4|2786.2|736
1735326000000|2024-12-27 19:00:00|2793.9|2792.7|2800.9|2799.7|2800.9|2799.7|2793.6|2792.4|1064
1735329600000|2024-12-27 20:00:00|2800.6|2799.4|2797.3|2795.3|2800.9|2799.7|2790.1|2788.9|930
1735333200000|2024-12-27 21:00:00|2797.1|2795.1|2796.5|2794.5|2797.5|2795.5|2794.1|2792.1|12
1735513200000|2024-12-29 23:00:00|2802.5|2800.5|2810.6|2809.4|2810.9|2809.7|2797.1|2795.9|1468
1735516800000|2024-12-30 00:00:00|2810.4|2809.6|2799.9|2799.1|2816.4|2815.6|2797.7|2796.9|7912
1735520400000|2024-12-30 01:00:00|2799.7|2798.9|2798.7|2797.9|2800.4|2799.6|2793.4|2792.6|4752
1735524000000|2024-12-30 02:00:00|2798.2|2797.4|2790.4|2789.2|2798.4|2797.6|2789.9|2788.7|3774
1735527600000|2024-12-30 03:00:00|2790.6|2789.4|2784.2|2783.4|2790.9|2789.7|2783.7|2782.9|4343
1735531200000|2024-12-30 04:00:00|2783.7|2782.9|2781.7|2780.9|2787.7|2786.9|2780.7|2779.9|3965
1735534800000|2024-12-30 05:00:00|2782.2|2781.4|2787.7|2786.9|2789.7|2788.9|2780.7|2779.9|4002
1735538400000|2024-12-30 06:00:00|2787.2|2786.4|2782.3|2780.3|2788.2|2787.4|2782.2|2780.2|9767
1735542000000|2024-12-30 07:00:00|2782.2|2780.2|2780.9|2778.9|2782.5|2780.5|2777.9|2775.9|0
1735545600000|2024-12-30 08:00:00|2780.8|2778.8|2780.4|2779.2|2781.4|2780.2|2776.4|2775.2|1494
1735549200000|2024-12-30 09:00:00|2780.6|2779.4|2782.1|2780.9|2783.9|2782.7|2780.4|2779.2|536
1735552800000|2024-12-30 10:00:00|2781.9|2780.7|2783.6|2782.4|2783.9|2782.7|2780.9|2779.7|326
1735556400000|2024-12-30 11:00:00|2783.9|2782.7|2784.4|2783.2|2786.9|2785.7|2783.9|2782.7|488
1735560000000|2024-12-30 12:00:00|2784.9|2783.7|2772.4|2771.2|2784.9|2783.7|2770.4|2769.2|972
1735563600000|2024-12-30 13:00:00|2771.9|2770.7|2755.4|2754.2|2772.9|2771.7|2753.9|2752.7|1345
1735567200000|2024-12-30 14:00:00|2755.1|2753.9|2753.9|2752.7|2765.6|2764.4|2753.9|2752.7|1607
1735570800000|2024-12-30 15:00:00|2753.4|2752.2|2755.4|2754.2|2756.4|2755.2|2745.6|2744.4|1239
1735574400000|2024-12-30 16:00:00|2754.9|2753.7|2756.9|2755.7|2758.6|2757.4|2752.9|2751.7|2136
1735578000000|2024-12-30 17:00:00|2757.4|2756.2|2764.4|2763.2|2764.9|2763.7|2756.9|2755.7|664
1735581600000|2024-12-30 18:00:00|2764.1|2762.9|2763.9|2762.7|2767.9|2766.7|2761.6|2760.4|698
1735585200000|2024-12-30 19:00:00|2763.6|2762.4|2765.4|2764.2|2765.9|2764.7|2759.4|2758.2|411
1735588800000|2024-12-30 20:00:00|2765.1|2763.9|2756.1|2754.1|2767.9|2766.7|2755.3|2753.3|326
1735592400000|2024-12-30 21:00:00|2756.2|2754.2|2754.7|2752.7|2756.8|2754.8|2751.5|2749.5|53
1735596000000|2024-12-30 22:00:00|2754.6|2752.6|2754.4|2752.4|2754.8|2752.8|2754.3|2752.3|0
1735599600000|2024-12-30 23:00:00|2754.5|2752.5|2757.7|2755.7|2759.5|2757.5|2752.7|2750.7|0
1735603200000|2024-12-31 00:00:00|2757.9|2755.9|2750.2|2748.2|2758.2|2756.2|2747.7|2745.7|0
1735606800000|2024-12-31 01:00:00|2750.5|2748.5|2750.9|2748.9|2752.6|2750.6|2748.1|2746.1|0
1735610400000|2024-12-31 02:00:00|2751|2749|2751.1|2749.1|2755.6|2753.6|2750.4|2748.4|0
1735614000000|2024-12-31 03:00:00|2751|2749|2747.3|2745.3|2751.2|2749.2|2745.7|2743.7|0
1735617600000|2024-12-31 04:00:00|2747.2|2745.2|2749.3|2747.3|2750|2748|2743.6|2741.6|0
1735621200000|2024-12-31 05:00:00|2749.4|2747.4|2749.2|2747.2|2749.5|2747.5|2746.9|2744.9|0
1735624800000|2024-12-31 06:00:00|2749.1|2747.1|2747.9|2745.9|2749.2|2747.2|2743.7|2741.7|0
1735628400000|2024-12-31 07:00:00|2748.1|2746.1|2745.4|2743.4|2750.7|2748.7|2742.9|2740.9|0
1735632000000|2024-12-31 08:00:00|2745.5|2743.5|2744.9|2742.9|2749.4|2747.4|2742.9|2740.9|0
1735635600000|2024-12-31 09:00:00|2744.7|2742.7|2755|2753|2755.8|2753.8|2744.1|2742.1|0
1735639200000|2024-12-31 10:00:00|2755.1|2753.1|2756.7|2754.7|2756.9|2754.9|2753.7|2751.7|0
1735642800000|2024-12-31 11:00:00|2756.8|2754.8|2757|2755|2757.4|2755.4|2754|2752|0
1735646400000|2024-12-31 12:00:00|2756.9|2754.9|2754|2752|2758.8|2756.8|2753.1|2751.1|0
1735650000000|2024-12-31 13:00:00|2754.1|2752.1|2755.8|2753.8|2757.8|2755.8|2752.5|2750.5|0
1735653600000|2024-12-31 14:00:00|2755.5|2753.5|2755.1|2753.1|2758.4|2756.4|2750.7|2748.7|0
1735657200000|2024-12-31 15:00:00|2754.6|2752.6|2757|2755|2760.7|2758.7|2750.1|2748.1|0
1735660800000|2024-12-31 16:00:00|2757.1|2755.1|2756.8|2754.8|2759.3|2757.3|2752|2750|0
1735664400000|2024-12-31 17:00:00|2756.4|2754.4|2757.9|2755.9|2759.8|2757.8|2749.8|2747.8|0
1735668000000|2024-12-31 18:00:00|2757.5|2755.5|2750.8|2748.8|2759.8|2757.8|2748.8|2746.8|0
1735671600000|2024-12-31 19:00:00|2750.7|2748.7|2753.1|2751.1|2754.7|2752.7|2746.9|2744.9|0
1735675200000|2024-12-31 20:00:00|2752.9|2750.9|2752.7|2750.7|2756.7|2754.7|2749.3|2747.3|0
1735678800000|2024-12-31 21:00:00|2752.8|2750.8|2752.2|2750.2|2754.5|2752.5|2751.1|2749.1|0
1735768800000|2025-01-01 22:00:00|2752.3|2750.3|2752.2|2750.2|2752.3|2750.3|2752.2|2750.2|0
1735772400000|2025-01-01 23:00:00|2752.4|2750.4|2759.7|2757.7|2762.9|2760.9|2752.1|2750.1|0
1735776000000|2025-01-02 00:00:00|2759.8|2757.8|2747.5|2745.5|2760.6|2758.6|2740.6|2738.6|0
1735779600000|2025-01-02 01:00:00|2747.9|2745.9|2751.5|2749.5|2754.1|2752.1|2747.5|2745.5|0
1735783200000|2025-01-02 02:00:00|2751.4|2749.4|2753.6|2751.6|2754.8|2752.8|2749.9|2747.9|0
1735786800000|2025-01-02 03:00:00|2753.7|2751.7|2752.2|2750.2|2754.5|2752.5|2751.5|2749.5|0
1735790400000|2025-01-02 04:00:00|2752.3|2750.3|2753|2751|2753.5|2751.5|2750.2|2748.2|0
1735794000000|2025-01-02 05:00:00|2753.2|2751.2|2757.2|2755.2|2758.5|2756.5|2752.7|2750.7|0
1735797600000|2025-01-02 06:00:00|2757.1|2755.1|2754.4|2752.4|2757.3|2755.3|2751.5|2749.5|0
1735801200000|2025-01-02 07:00:00|2754.6|2752.6|2753.1|2751.1|2757|2755|2750.7|2748.7|0
1735804800000|2025-01-02 08:00:00|2754.4|2752.4|2754.1|2752.1|2760.1|2758.1|2747.8|2745.8|0
1735808400000|2025-01-02 09:00:00|2753.8|2751.8|2756.7|2754.7|2757.4|2755.4|2751.6|2749.6|0
1735812000000|2025-01-02 10:00:00|2756.9|2754.9|2756.1|2754.1|2757.4|2755.4|2753.4|2751.4|0
1735815600000|2025-01-02 11:00:00|2756.2|2754.2|2761.8|2759.8|2761.9|2759.9|2754|2752|0
1735819200000|2025-01-02 12:00:00|2761.7|2759.7|2759.8|2757.8|2764.2|2762.2|2757.3|2755.3|0
1735822800000|2025-01-02 13:00:00|2759.9|2757.9|2752.2|2750.2|2760.1|2758.1|2751.1|2749.1|0
1735826400000|2025-01-02 14:00:00|2751.9|2749.9|2757.6|2755.6|2758.1|2756.1|2741.3|2739.3|0
1735830000000|2025-01-02 15:00:00|2757.8|2755.8|2757.6|2755.6|2761.9|2759.9|2750.3|2748.3|0
1735833600000|2025-01-02 16:00:00|2757.7|2755.7|2764.3|2762.3|2767.1|2765.1|2750.5|2748.5|0
1735837200000|2025-01-02 17:00:00|2764.4|2762.4|2749|2747|2767.2|2765.2|2739.6|2737.6|0
1735840800000|2025-01-02 18:00:00|2749.1|2747.1|2743.5|2741.5|2749.8|2747.8|2738.3|2736.3|0
1735844400000|2025-01-02 19:00:00|2743.3|2741.3|2745.1|2743.1|2751.6|2749.6|2742.2|2740.2|0
1735848000000|2025-01-02 20:00:00|2745.3|2743.3|2750.4|2748.4|2755.2|2753.2|2745.3|2743.3|0
1735851600000|2025-01-02 21:00:00|2750.5|2748.5|2752|2750|2754.3|2752.3|2750|2748|0
1735855200000|2025-01-02 22:00:00|2752.1|2750.1|2752.2|2750.2|2752.2|2750.2|2751.7|2749.7|0
1735858800000|2025-01-02 23:00:00|2751.7|2749.7|2750.6|2749.4|2755.3|2753.3|2747.1|2745.9|675
1735862400000|2025-01-03 00:00:00|2750.4|2749.6|2740.2|2739.4|2750.4|2749.6|2739.7|2738.9|1710
1735866000000|2025-01-03 01:00:00|2740.4|2739.6|2735.7|2734.9|2742.2|2741.4|2735.7|2734.9|1662
1735869600000|2025-01-03 02:00:00|2735.2|2734.4|2736.4|2735.2|2739.7|2738.9|2734.7|2733.9|1522
1735873200000|2025-01-03 03:00:00|2736.9|2735.7|2734.2|2733.4|2737.4|2736.2|2731.2|2730.4|956
1735876800000|2025-01-03 04:00:00|2733.9|2733.1|2733.9|2733.1|2737.2|2736.4|2733.2|2732.4|434
1735880400000|2025-01-03 05:00:00|2734.2|2733.4|2731.7|2730.9|2734.2|2733.4|2729.7|2728.9|800
1735884000000|2025-01-03 06:00:00|2731.4|2730.6|2736.2|2734.2|2739.6|2737.9|2728.2|2727.4|747
1735887600000|2025-01-03 07:00:00|2735.7|2733.7|2737.6|2735.6|2739.2|2737.2|2735.1|2733.1|0
1735891200000|2025-01-03 08:00:00|2737.5|2735.5|2739.4|2738.2|2745.4|2744.2|2736.9|2735.5|2394
1735894800000|2025-01-03 09:00:00|2738.9|2737.7|2742.4|2741.2|2744.4|2743.2|2738.9|2737.7|527
1735898400000|2025-01-03 10:00:00|2741.9|2740.7|2737.9|2736.7|2741.9|2740.7|2735.9|2734.7|559
1735902000000|2025-01-03 11:00:00|2738.1|2736.9|2739.9|2738.7|2739.9|2738.7|2736.4|2735.2|219
1735905600000|2025-01-03 12:00:00|2739.4|2738.2|2743.9|2742.7|2743.9|2742.7|2739.4|2738.2|327
1735909200000|2025-01-03 13:00:00|2743.6|2742.4|2743.4|2742.2|2745.4|2744.2|2742.4|2741.2|425
1735912800000|2025-01-03 14:00:00|2743.6|2742.4|2750.6|2749.4|2752.9|2751.7|2742.6|2741.4|1406
1735916400000|2025-01-03 15:00:00|2749.9|2748.7|2756.9|2755.7|2757.4|2756.2|2747.9|2746.7|489
1735920000000|2025-01-03 16:00:00|2757.1|2755.9|2761.4|2760.2|2762.4|2761.2|2755.9|2754.7|738
1735923600000|2025-01-03 17:00:00|2761.6|2760.4|2761.9|2760.7|2763.1|2761.9|2759.4|2758.2|268
1735927200000|2025-01-03 18:00:00|2761.6|2760.4|2764.4|2763.2|2765.9|2764.7|2760.4|2759.2|296
1735930800000|2025-01-03 19:00:00|2763.9|2762.7|2765.9|2764.7|2766.9|2765.7|2763.4|2762.2|121
1735934400000|2025-01-03 20:00:00|2765.4|2764.2|2766.3|2764.3|2770.4|2769.2|2764.4|2763.2|607
1735938000000|2025-01-03 21:00:00|2766.2|2764.2|2763.6|2761.6|2766.4|2764.4|2762.8|2760.8|6
1736118000000|2025-01-05 23:00:00|2764.7|2762.7|2786.1|2784.9|2788.4|2787.2|2764.1|2762.1|4074
1736121600000|2025-01-06 00:00:00|2785.9|2785.1|2772.9|2772.1|2799.2|2798.4|2769.9|2769.1|15912
1736125200000|2025-01-06 01:00:00|2772.7|2771.9|2760.7|2759.9|2777.2|2776.4|2760.4|2759.6|9251
1736128800000|2025-01-06 02:00:00|2760.4|2759.6|2754.9|2753.7|2763.2|2762.4|2753.4|2752.2|5941
1736132400000|2025-01-06 03:00:00|2755.4|2754.2|2752.7|2751.9|2756.2|2755.4|2751.7|2750.7|6220
1736136000000|2025-01-06 04:00:00|2753.2|2752.4|2751.9|2751.1|2754.2|2753.4|2748.7|2747.9|4765
1736139600000|2025-01-06 05:00:00|2751.7|2750.9|2757.7|2756.9|2759.2|2758.4|2749.7|2748.9|5289
1736143200000|2025-01-06 06:00:00|2758.2|2757.4|2756.7|2754.7|2758.7|2757.9|2752.2|2751.4|6922
1736146800000|2025-01-06 07:00:00|2756.5|2754.5|2757.2|2755.2|2759|2757|2755.7|2753.7|0
1736150400000|2025-01-06 08:00:00|2757.6|2755.6|2760.4|2759.2|2764.9|2763.7|2757|2755|2788
1736154000000|2025-01-06 09:00:00|2760.9|2759.7|2763.4|2762.2|2763.9|2762.7|2759.4|2758.2|1338
1736157600000|2025-01-06 10:00:00|2762.9|2761.7|2767.9|2766.7|2768.4|2767.2|2762.9|2761.7|1576
1736161200000|2025-01-06 11:00:00|2768.1|2766.9|2775.9|2774.7|2778.4|2777.2|2765.9|2764.7|2229
1736164800000|2025-01-06 12:00:00|2775.4|2774.2|2771.4|2770.2|2775.9|2774.7|2769.9|2768.7|1072
1736168400000|2025-01-06 13:00:00|2770.9|2769.7|2772.4|2771.2|2772.6|2771.4|2764.1|2762.9|909
1736172000000|2025-01-06 14:00:00|2771.9|2770.7|2778.4|2777.2|2778.6|2777.4|2763.9|2762.7|1844
1736175600000|2025-01-06 15:00:00|2778.6|2777.4|2782.4|2781.2|2783.6|2782.4|2777.9|2776.7|1656
1736179200000|2025-01-06 16:00:00|2782.9|2781.7|2787.4|2786.2|2788.9|2787.7|2781.9|2780.7|1930
1736182800000|2025-01-06 17:00:00|2786.9|2785.7|2780.4|2779.2|2786.9|2785.7|2778.9|2777.7|564
1736186400000|2025-01-06 18:00:00|2780.6|2779.4|2773.4|2772.2|2780.9|2779.7|2772.4|2771.2|619
1736190000000|2025-01-06 19:00:00|2773.9|2772.7|2772.9|2771.7|2776.9|2775.7|2770.4|2769.2|703
1736193600000|2025-01-06 20:00:00|2772.4|2771.2|2775.6|2773.6|2775.7|2773.7|2770.6|2769.4|989
1736197200000|2025-01-06 21:00:00|2775.4|2773.4|2778.9|2776.9|2781.3|2779.3|2775.4|2773.4|2
1736200800000|2025-01-06 22:00:00|2778.8|2776.8|2779|2777|2779|2777|2778.7|2776.7|0
1736204400000|2025-01-06 23:00:00|2779.1|2777.1|2772.9|2771.7|2782.6|2780.9|2771.9|2770.7|2088
1736208000000|2025-01-07 00:00:00|2772.7|2771.9|2778.7|2777.9|2780.4|2779.6|2759.7|2758.9|9095
1736211600000|2025-01-07 01:00:00|2778.2|2777.4|2796.2|2795.4|2799.2|2798.4|2776.2|2775.4|7266
1736215200000|2025-01-07 02:00:00|2795.7|2794.9|2790.4|2789.2|2797.1|2795.9|2790.4|2789.2|4325
1736218800000|2025-01-07 03:00:00|2790.1|2788.9|2792.7|2791.9|2792.9|2792.1|2783.2|2782.4|2798
1736222400000|2025-01-07 04:00:00|2792.4|2791.6|2792.2|2791.4|2798.2|2797.4|2791.9|2791.1|2694
1736226000000|2025-01-07 05:00:00|2792.4|2791.6|2790.7|2789.9|2794.2|2793.4|2782.7|2781.9|3614
1736229600000|2025-01-07 06:00:00|2790.4|2789.6|2782.4|2780.4|2791.9|2791.1|2781.2|2779.2|5370
1736233200000|2025-01-07 07:00:00|2782.2|2780.2|2782.7|2780.7|2784.5|2782.5|2780.4|2778.4|0
1736236800000|2025-01-07 08:00:00|2783.2|2781.2|2784.9|2783.7|2785.9|2784.7|2776.9|2775.7|1665
1736240400000|2025-01-07 09:00:00|2785.4|2784.2|2784.1|2782.9|2789.4|2788.2|2782.4|2781.2|706
1736244000000|2025-01-07 10:00:00|2784.4|2783.2|2790.4|2789.2|2791.6|2790.4|2782.9|2781.7|474
1736247600000|2025-01-07 11:00:00|2790.1|2788.9|2786.4|2785.2|2791.9|2790.7|2785.4|2784.2|344
1736251200000|2025-01-07 12:00:00|2786.6|2785.4|2788.4|2787.2|2790.9|2789.7|2785.4|2784.2|469
1736254800000|2025-01-07 13:00:00|2787.9|2786.7|2790.9|2789.7|2791.4|2790.2|2784.4|2783.2|696
1736258400000|2025-01-07 14:00:00|2790.6|2789.4|2791.6|2790.4|2793.4|2792.2|2786.4|2785.2|1236
1736262000000|2025-01-07 15:00:00|2788.6|2787.4|2783.9|2782.7|2792.6|2791.4|2772.9|2771.7|2568
1736265600000|2025-01-07 16:00:00|2783.6|2782.4|2776.4|2775.2|2786.4|2785.2|2775.9|2774.7|1161
1736269200000|2025-01-07 17:00:00|2776.6|2775.4|2775.4|2774.2|2779.4|2778.2|2771.9|2770.7|716
1736272800000|2025-01-07 18:00:00|2775.6|2774.4|2779.4|2778.2|2782.4|2781.2|2775.4|2774.2|258
1736276400000|2025-01-07 19:00:00|2779.1|2777.9|2773.6|2772.4|2780.9|2779.7|2773.4|2772.2|143
1736280000000|2025-01-07 20:00:00|2773.9|2772.7|2769.8|2767.8|2773.9|2772.7|2763.9|2762.7|544
1736283600000|2025-01-07 21:00:00|2769.9|2767.9|2774.8|2772.8|2774.9|2772.9|2769.8|2767.8|2
1736287200000|2025-01-07 22:00:00|2774.9|2772.9|2774.9|2772.9|2775.1|2773.1|2774.8|2772.8|0
1736290800000|2025-01-07 23:00:00|2775|2773|2775.4|2774.2|2776.9|2775.7|2771.4|2769.8|1301
1736294400000|2025-01-08 00:00:00|2775.2|2774.4|2766.9|2766.1|2778.2|2777.4|2762.7|2761.9|6966
1736298000000|2025-01-08 01:00:00|2766.7|2765.9|2766.2|2765.4|2767.7|2766.9|2761.2|2760.4|3361
1736301600000|2025-01-08 02:00:00|2766.7|2765.9|2773.4|2772.2|2774.9|2773.7|2766.7|2765.9|2320
1736305200000|2025-01-08 03:00:00|2773.1|2771.9|2775.7|2774.9|2775.7|2774.9|2770.1|2768.9|2358
1736308800000|2025-01-08 04:00:00|2775.4|2774.6|2770.7|2769.9|2776.2|2775.4|2768.7|2767.9|2599
1736312400000|2025-01-08 05:00:00|2770.9|2770.1|2774.2|2773.4|2774.2|2773.4|2768.2|2767.4|2301
1736316000000|2025-01-08 06:00:00|2773.9|2773.1|2766.1|2764.1|2775.2|2774.4|2763.2|2762.4|6012
1736319600000|2025-01-08 07:00:00|2766.2|2764.2|2766.3|2764.3|2766.3|2764.3|2763.3|2761.3|0
1736323200000|2025-01-08 08:00:00|2766|2764|2768.1|2766.9|2773.9|2772.7|2765.4|2763.7|1575
1736326800000|2025-01-08 09:00:00|2767.9|2766.7|2767.4|2766.2|2770.4|2769.2|2765.9|2764.7|673
1736330400000|2025-01-08 10:00:00|2767.9|2766.7|2771.9|2770.7|2772.6|2771.4|2767.9|2766.7|615
1736334000000|2025-01-08 11:00:00|2771.4|2770.2|2762.9|2761.7|2773.9|2772.7|2755.9|2754.7|1300
1736337600000|2025-01-08 12:00:00|2762.6|2761.4|2754.9|2753.7|2762.9|2761.7|2753.6|2752.4|740
1736341200000|2025-01-08 13:00:00|2754.6|2753.4|2758.9|2757.7|2759.4|2758.2|2754.1|2752.9|751
1736344800000|2025-01-08 14:00:00|2758.6|2757.4|2753.9|2752.7|2760.9|2759.7|2751.4|2750.2|1274
1736348400000|2025-01-08 15:00:00|2753.4|2752.2|2761.9|2760.7|2761.9|2760.7|2752.9|2751.7|1114
1736352000000|2025-01-08 16:00:00|2762.4|2761.2|2768.9|2767.7|2769.4|2768.2|2758.4|2757.2|1299
1736355600000|2025-01-08 17:00:00|2768.6|2767.4|2759.9|2758.7|2768.9|2767.7|2755.4|2754.2|460
1736359200000|2025-01-08 18:00:00|2760.1|2758.9|2763.1|2761.9|2767.6|2766.4|2760.1|2758.9|511
1736362800000|2025-01-08 19:00:00|2763.4|2762.2|2766.4|2765.2|2771.9|2770.7|2761.9|2760.7|341
1736366400000|2025-01-08 20:00:00|2766.6|2765.4|2765.9|2763.9|2769.4|2768.2|2763.9|2762.7|614
1736370000000|2025-01-08 21:00:00|2766|2764|2763.4|2761.4|2768.2|2766.2|2763.4|2761.4|16
1736373600000|2025-01-08 22:00:00|2763.5|2761.5|2763.7|2761.7|2764|2762|2763.5|2761.5|0
1736377200000|2025-01-08 23:00:00|2763.6|2761.6|2759.9|2758.7|2765|2763|2758.6|2757.4|881
1736380800000|2025-01-09 00:00:00|2759.7|2758.9|2754.7|2753.9|2764.7|2763.9|2749.2|2748.4|6047
1736384400000|2025-01-09 01:00:00|2754.4|2753.6|2745.7|2744.9|2754.4|2753.6|2744.7|2743.9|3980
1736388000000|2025-01-09 02:00:00|2746.2|2745.4|2745.6|2744.4|2751.7|2750.9|2744.9|2743.7|2055
1736391600000|2025-01-09 03:00:00|2745.9|2744.7|2732.7|2731.9|2745.9|2744.7|2732.7|2731.9|4577
1736395200000|2025-01-09 04:00:00|2733.2|2732.4|2736|2735.2|2736.5|2735.7|2728.5|2727.7|4581
1736398800000|2025-01-09 05:00:00|2736.5|2735.7|2739|2738.2|2739|2738.2|2733|2732.2|3670
1736402400000|2025-01-09 06:00:00|2739.2|2738.4|2738.4|2736.4|2744.5|2743.7|2733.5|2732.7|5715
1736406000000|2025-01-09 07:00:00|2738.2|2736.2|2734|2732|2739|2737|2731.2|2729.2|0
1736409600000|2025-01-09 08:00:00|2733.9|2731.9|2741.9|2740.7|2743.7|2742.5|2732.5|2730.5|1587
1736413200000|2025-01-09 09:00:00|2742.2|2741|2740.9|2739.7|2743.2|2742|2738.7|2737.5|562
1736416800000|2025-01-09 10:00:00|2740.7|2739.5|2742.7|2741.5|2743.7|2742.5|2740.7|2739.5|451
1736420400000|2025-01-09 11:00:00|2742.2|2741|2737.7|2736.5|2742.7|2741.5|2736.4|2735.2|770
1736424000000|2025-01-09 12:00:00|2737.2|2736|2736.7|2735.5|2738.2|2737|2731.7|2730.5|628
1736427600000|2025-01-09 13:00:00|2736.2|2735|2736.7|2735.5|2741.2|2740|2735.4|2734.2|620
1736431200000|2025-01-09 14:00:00|2736.4|2735.2|2735.7|2734.5|2737.2|2736|2734.7|2733.5|516
1736434800000|2025-01-09 15:00:00|2736.2|2735|2735.7|2734.5|2736.7|2735.5|2734.7|2733.5|536
1736438400000|2025-01-09 16:00:00|2735.2|2734|2738.4|2737.2|2738.4|2737.2|2734.7|2733.5|503
1736442000000|2025-01-09 17:00:00|2738.2|2737|2738.2|2737|2739.2|2738|2738.2|2737|74
1736445600000|2025-01-09 18:00:00|2738.7|2737.5|2738.7|2737.5|2738.7|2737.5|2737.7|2736.5|62
1736449200000|2025-01-09 19:00:00|2738.9|2737.7|2738.7|2737.5|2739.2|2738|2738.2|2737|28
1736452800000|2025-01-09 20:00:00|2738.9|2737.7|2739.7|2737.7|2739.7|2738|2737.7|2736.5|119
1736456400000|2025-01-09 21:00:00|2739.4|2737.4|2740.1|2738.1|2742.1|2740.1|2739.3|2737.3|1
1736463600000|2025-01-09 23:00:00|2739.7|2737.7|2728.4|2727.2|2742.1|2740.1|2723.2|2722|1692
1736467200000|2025-01-10 00:00:00|2728.2|2727.4|2721|2720.2|2737.7|2736.9|2720.5|2719.7|8269
1736470800000|2025-01-10 01:00:00|2720.5|2719.7|2727|2726.2|2728.2|2727.4|2715.5|2714.7|3534
1736474400000|2025-01-10 02:00:00|2727.5|2726.7|2723.2|2722|2729.5|2728.7|2723|2722|2696
1736478000000|2025-01-10 03:00:00|2722.9|2721.7|2719.4|2718.6|2725.1|2723.9|2718.9|2718.1|2725
1736481600000|2025-01-10 04:00:00|2719.9|2719.1|2719.9|2719.1|2721.9|2721.1|2717.4|2716.6|1925
1736485200000|2025-01-10 05:00:00|2719.4|2718.6|2720.1|2719.3|2723.9|2723.1|2717.4|2716.6|2605
1736488800000|2025-01-10 06:00:00|2720.4|2719.6|2717.2|2715.2|2721.4|2720.6|2713.1|2712.3|6048
1736492400000|2025-01-10 07:00:00|2717.1|2715.1|2720.2|2718.2|2720.4|2718.4|2716.3|2714.3|0
1736496000000|2025-01-10 08:00:00|2720.3|2718.3|2713.6|2712.4|2724.1|2722.9|2713.1|2711.9|2123
1736499600000|2025-01-10 09:00:00|2713.8|2712.6|2711.8|2710.6|2714.1|2712.9|2705.6|2704.4|913
1736503200000|2025-01-10 10:00:00|2712.1|2710.9|2721.6|2720.4|2722.6|2721.4|2711.6|2710.4|1119
1736506800000|2025-01-10 11:00:00|2721.8|2720.6|2718.6|2717.4|2724.3|2723.1|2718.6|2717.4|606
1736510400000|2025-01-10 12:00:00|2719.1|2717.9|2721.6|2720.4|2722.1|2720.9|2716.6|2715.4|764
1736514000000|2025-01-10 13:00:00|2721.3|2720.1|2711.6|2710.4|2722.1|2720.9|2710.6|2709.4|1334
1736517600000|2025-01-10 14:00:00|2711.3|2710.1|2708.3|2707.1|2718.6|2717.4|2707.1|2705.9|2185
1736521200000|2025-01-10 15:00:00|2707.3|2706.1|2695.1|2693.9|2707.6|2706.4|2688.6|2687.4|3265
1736524800000|2025-01-10 16:00:00|2695.6|2694.4|2688.6|2687.4|2696.6|2695.4|2687.1|2685.9|1234
1736528400000|2025-01-10 17:00:00|2688.8|2687.6|2694.1|2692.9|2694.6|2693.4|2688.1|2686.9|540
1736532000000|2025-01-10 18:00:00|2693.8|2692.6|2702.1|2700.9|2702.6|2701.4|2692.1|2690.9|919
1736535600000|2025-01-10 19:00:00|2701.8|2700.6|2697.6|2696.4|2702.1|2700.9|2695.1|2693.9|334
1736539200000|2025-01-10 20:00:00|2697.3|2696.1|2693.4|2691.4|2700.1|2698.9|2689.1|2687.9|1390
1736542800000|2025-01-10 21:00:00|2693.5|2691.5|2691.9|2689.9|2694.2|2692.2|2690.8|2688.8|122
1736722800000|2025-01-12 23:00:00|2682.8|2680.8|2689.2|2687.2|2691.5|2689.5|2681.8|2679.8|0
1736726400000|2025-01-13 00:00:00|2688.9|2686.9|2680.3|2678.3|2690.9|2688.9|2679.5|2677.5|0
1736730000000|2025-01-13 01:00:00|2680.2|2678.2|2664.7|2662.7|2681.2|2679.2|2656.8|2654.8|0
1736733600000|2025-01-13 02:00:00|2664.8|2662.8|2668.6|2666.6|2671|2669|2663.3|2661.3|0
1736737200000|2025-01-13 03:00:00|2668.4|2666.4|2664.8|2662.8|2670.3|2668.3|2663.4|2661.4|0
1736740800000|2025-01-13 04:00:00|2665|2663|2665.3|2663.3|2666.9|2664.9|2663.7|2661.7|0
1736744400000|2025-01-13 05:00:00|2665.2|2663.2|2669.9|2667.9|2670.7|2668.7|2664.1|2662.1|0
1736748000000|2025-01-13 06:00:00|2670|2668|2672.6|2670.6|2673|2671|2668.3|2666.3|0
1736751600000|2025-01-13 07:00:00|2672.3|2670.3|2673.2|2671.2|2674.5|2672.5|2667.8|2665.8|0
1736755200000|2025-01-13 08:00:00|2673.1|2671.1|2666.8|2664.8|2676.8|2674.8|2665.8|2663.8|0
1736758800000|2025-01-13 09:00:00|2667.4|2665.4|2657.8|2655.8|2667.7|2665.7|2656.8|2654.8|0
1736762400000|2025-01-13 10:00:00|2657.7|2655.7|2663.9|2661.9|2665.2|2663.2|2655.3|2653.3|0
1736766000000|2025-01-13 11:00:00|2664.1|2662.1|2663.8|2661.8|2666.3|2664.3|2660.6|2658.6|0
1736769600000|2025-01-13 12:00:00|2663.9|2661.9|2661.2|2659.2|2666.8|2664.8|2660.3|2658.3|0
1736773200000|2025-01-13 13:00:00|2661.3|2659.3|2663.4|2661.4|2665.9|2663.9|2660.6|2658.6|0
1736776800000|2025-01-13 14:00:00|2663.3|2661.3|2673|2671|2674.5|2672.5|2659.5|2657.5|0
1736780400000|2025-01-13 15:00:00|2672.7|2670.7|2671.2|2669.2|2676.9|2674.9|2664.1|2662.1|0
1736784000000|2025-01-13 16:00:00|2671.3|2669.3|2668.9|2666.9|2675.1|2673.1|2667.8|2665.8|0
1736787600000|2025-01-13 17:00:00|2669.1|2667.1|2678.8|2676.8|2678.9|2676.9|2667.9|2665.9|0
1736791200000|2025-01-13 18:00:00|2678.7|2676.7|2680.1|2678.1|2681.3|2679.3|2676.5|2674.5|0
1736794800000|2025-01-13 19:00:00|2680|2678|2683.5|2681.5|2684.3|2682.3|2677.2|2675.2|0
1736798400000|2025-01-13 20:00:00|2683.3|2681.3|2686.9|2684.9|2687.8|2685.8|2681.3|2679.3|0
1736802000000|2025-01-13 21:00:00|2686.8|2684.8|2686.9|2684.9|2688.9|2686.9|2686.1|2684.1|0
1736805600000|2025-01-13 22:00:00|2686.8|2684.8|2689.4|2687.4|2689.6|2687.6|2686.8|2684.8|0
1736809200000|2025-01-13 23:00:00|2691|2689|2712.4|2711.2|2713.4|2712.2|2689.1|2687.9|3440
1736812800000|2025-01-14 00:00:00|2712.2|2711.4|2696.7|2695.9|2715.7|2714.9|2696.2|2695.4|10020
1736816400000|2025-01-14 01:00:00|2696.2|2695.4|2676.7|2675.9|2696.2|2695.4|2676.7|2675.9|7115
1736820000000|2025-01-14 02:00:00|2677.2|2676.4|2681.9|2680.7|2683.2|2682.4|2673.2|2672.4|3340
1736823600000|2025-01-14 03:00:00|2681.4|2680.2|2672.7|2671.9|2684.7|2683.9|2672.7|2671.9|3530
1736827200000|2025-01-14 04:00:00|2673.2|2672.4|2678.2|2677.4|2678.4|2677.6|2670.7|2669.9|3929
1736830800000|2025-01-14 05:00:00|2678.4|2677.6|2680.7|2679.9|2684.4|2683.6|2675.7|2674.9|4287
1736834400000|2025-01-14 06:00:00|2681.2|2680.4|2685.9|2683.9|2688.7|2687.9|2679.7|2678.9|6908
1736838000000|2025-01-14 07:00:00|2685.5|2683.5|2687.9|2685.9|2689|2687|2682.7|2680.7|0
1736841600000|2025-01-14 08:00:00|2688.1|2686.1|2692.9|2691.7|2693.4|2692.2|2685.6|2684.4|1985
1736845200000|2025-01-14 09:00:00|2692.6|2691.4|2692.9|2691.7|2695.4|2694.2|2691.4|2690.2|734
1736848800000|2025-01-14 10:00:00|2693.1|2691.9|2693.4|2692.2|2694.9|2693.7|2691.9|2690.7|336
1736852400000|2025-01-14 11:00:00|2693.1|2691.9|2690.9|2689.7|2694.9|2693.7|2688.4|2687.2|452
1736856000000|2025-01-14 12:00:00|2691.4|2690.2|2685.4|2684.2|2692.4|2691.2|2684.9|2683.7|786
1736859600000|2025-01-14 13:00:00|2685.1|2683.9|2686.4|2685.2|2690.9|2689.7|2680.9|2679.7|1033
1736863200000|2025-01-14 14:00:00|2686.6|2685.4|2684.4|2683.2|2693.4|2692.2|2683.4|2682.2|1032
1736866800000|2025-01-14 15:00:00|2684.6|2683.4|2691.4|2690.2|2696.9|2695.7|2684.1|2682.9|1080
1736870400000|2025-01-14 16:00:00|2691.1|2689.9|2682.6|2681.4|2692.9|2691.7|2682.6|2681.4|961
1736874000000|2025-01-14 17:00:00|2682.4|2681.2|2689.9|2688.7|2691.1|2689.9|2681.4|2680.2|277
1736877600000|2025-01-14 18:00:00|2689.6|2688.4|2699.9|2698.7|2700.9|2699.7|2689.6|2688.4|284
1736881200000|2025-01-14 19:00:00|2699.6|2698.4|2690.4|2689.2|2701.4|2700.2|2690.1|2688.9|315
1736884800000|2025-01-14 20:00:00|2690.9|2689.7|2697|2695|2697.6|2695.6|2685.9|2684.7|1077
1736888400000|2025-01-14 21:00:00|2696.9|2694.9|2697.9|2695.9|2701.5|2699.5|2696.9|2694.9|18
1736892000000|2025-01-14 22:00:00|2697.8|2695.8|2697.6|2695.6|2697.8|2695.8|2697.4|2695.4|0
1736895600000|2025-01-14 23:00:00|2697.5|2695.5|2701.9|2700.7|2702.1|2700.9|2694.6|2693.4|1659
1736899200000|2025-01-15 00:00:00|2701.7|2700.9|2697.7|2696.9|2710.2|2709.4|2693.7|2692.9|6423
1736902800000|2025-01-15 01:00:00|2698.2|2697.4|2695.4|2694.6|2698.2|2697.4|2686.4|2685.6|3596
1736906400000|2025-01-15 02:00:00|2695.2|2694.4|2698.9|2697.7|2703.9|2702.9|2694.7|2693.9|2145
1736910000000|2025-01-15 03:00:00|2698.4|2697.2|2691.7|2690.9|2699.4|2698.4|2691.2|2690.4|2473
1736913600000|2025-01-15 04:00:00|2691.4|2690.6|2691.7|2690.9|2693.7|2692.9|2688.7|2687.9|2120
1736917200000|2025-01-15 05:00:00|2691.9|2691.1|2686.2|2685.4|2691.9|2691.1|2683.7|2682.9|3943
1736920800000|2025-01-15 06:00:00|2686.7|2685.9|2692.6|2690.6|2696.7|2695.9|2684.2|2683.4|5511
1736924400000|2025-01-15 07:00:00|2692.8|2690.8|2688.4|2686.4|2693.2|2691.2|2688|2686|0
1736928000000|2025-01-15 08:00:00|2688.6|2686.6|2686.4|2685.2|2689.4|2688.2|2681.9|2680.7|1159
1736931600000|2025-01-15 09:00:00|2686.1|2684.9|2688.4|2687.2|2689.4|2688.2|2685.4|2684.2|541
1736935200000|2025-01-15 10:00:00|2688.1|2686.9|2689.9|2688.7|2690.9|2689.7|2685.9|2684.7|352
1736938800000|2025-01-15 11:00:00|2690.1|2688.9|2694.9|2693.7|2696.9|2695.7|2689.4|2688.2|549
1736942400000|2025-01-15 12:00:00|2695.9|2694.7|2692.4|2691.2|2696.1|2694.9|2691.4|2690.2|426
1736946000000|2025-01-15 13:00:00|2692.6|2691.4|2706.4|2705.2|2707.9|2706.7|2692.4|2691.2|1213
1736949600000|2025-01-15 14:00:00|2706.6|2705.4|2703.4|2702.2|2707.4|2706.2|2696.9|2695.7|1246
1736953200000|2025-01-15 15:00:00|2703.9|2702.7|2699.9|2698.7|2704.4|2703.2|2699.9|2698.7|1574
1736956800000|2025-01-15 16:00:00|2700.1|2698.9|2696.9|2695.7|2704.9|2703.7|2694.6|2693.4|1792
1736960400000|2025-01-15 17:00:00|2696.4|2695.2|2697.4|2696.2|2700.9|2699.7|2696.4|2695.2|265
1736964000000|2025-01-15 18:00:00|2697.9|2696.7|2704.4|2703.2|2704.9|2703.7|2697.4|2696.2|313
1736967600000|2025-01-15 19:00:00|2704.9|2703.7|2705.4|2704.2|2708.4|2707.2|2703.9|2702.7|250
1736971200000|2025-01-15 20:00:00|2705.6|2704.4|2703.3|2701.3|2709.4|2708.2|2702.8|2700.8|1283
1736974800000|2025-01-15 21:00:00|2703.2|2701.2|2700.9|2698.9|2703.5|2701.5|2700.3|2698.3|11
1736978400000|2025-01-15 22:00:00|2701|2699|2701.5|2699.5|2701.7|2699.7|2700.6|2698.6|0
1736982000000|2025-01-15 23:00:00|2701.4|2699.4|2706.9|2705.7|2711.6|2710.4|2699.4|2698.2|1865
1736985600000|2025-01-16 00:00:00|2706.7|2705.9|2702.2|2701.4|2717.7|2716.9|2698.7|2697.9|7536
1736989200000|2025-01-16 01:00:00|2701.9|2701.1|2693.4|2692.6|2702.2|2701.4|2691.7|2690.9|3516
1736992800000|2025-01-16 02:00:00|2693.2|2692.4|2695.9|2694.7|2695.9|2694.9|2687.9|2687.1|2483
1736996400000|2025-01-16 03:00:00|2695.4|2694.2|2692.6|2691.8|2697.4|2696.2|2691.6|2690.8|1983
1737000000000|2025-01-16 04:00:00|2692.1|2691.3|2692.1|2691.3|2693.6|2692.8|2689.3|2688.5|1902
1737003600000|2025-01-16 05:00:00|2691.8|2691|2690.6|2689.8|2694.1|2693.3|2686.6|2685.8|2945
1737007200000|2025-01-16 06:00:00|2690.8|2690|2694|2692|2699.6|2698.8|2687.1|2686.3|8502
1737010800000|2025-01-16 07:00:00|2693.7|2691.7|2701.2|2699.2|2701.2|2699.2|2693.6|2691.6|0
1737014400000|2025-01-16 08:00:00|2701.1|2699.1|2689.8|2688.6|2701.2|2699.2|2689.8|2688.6|1803
1737018000000|2025-01-16 09:00:00|2690.3|2689.1|2686.3|2685.1|2691.8|2690.6|2685.8|2684.6|896
1737021600000|2025-01-16 10:00:00|2686.8|2685.6|2685.3|2684.1|2689.3|2688.1|2683.8|2682.6|761
1737025200000|2025-01-16 11:00:00|2685.8|2684.6|2685.3|2684.1|2686.8|2685.6|2682.8|2681.6|766
1737028800000|2025-01-16 12:00:00|2684.8|2683.6|2688.8|2687.6|2688.8|2687.6|2683.3|2682.1|655
1737032400000|2025-01-16 13:00:00|2688.3|2687.1|2684.8|2683.6|2689.3|2688.1|2683.8|2682.6|878
1737036000000|2025-01-16 14:00:00|2685|2683.8|2684.8|2683.6|2690.8|2689.6|2684.3|2683.1|1764
1737039600000|2025-01-16 15:00:00|2684.3|2683.1|2679.3|2678.1|2685|2683.8|2675.8|2674.6|1765
1737043200000|2025-01-16 16:00:00|2678.8|2677.6|2679.3|2678.1|2681.3|2680.1|2673.8|2672.6|1817
1737046800000|2025-01-16 17:00:00|2679|2677.8|2677.3|2676.1|2681.8|2680.6|2676.3|2675.1|882
1737050400000|2025-01-16 18:00:00|2676.8|2675.6|2673.3|2672.1|2678.3|2677.1|2672.3|2671.1|989
1737054000000|2025-01-16 19:00:00|2672.8|2671.6|2676.3|2675.1|2676.5|2675.3|2671.8|2670.6|968
1737057600000|2025-01-16 20:00:00|2676|2674.8|2670.5|2668.5|2678.8|2677.6|2669.9|2667.9|767
1737061200000|2025-01-16 21:00:00|2670.4|2668.4|2669.2|2667.2|2670.5|2668.5|2666.2|2664.2|4
1737064800000|2025-01-16 22:00:00|2669.1|2667.1|2668.9|2666.9|2669.2|2667.2|2668.9|2666.9|0
1737068400000|2025-01-16 23:00:00|2669.5|2667.5|2682.3|2681.1|2682.3|2681.1|2669.2|2667.2|1266
1737072000000|2025-01-17 00:00:00|2682.1|2681.3|2663.1|2662.3|2682.1|2681.3|2651.3|2650.5|9550
1737075600000|2025-01-17 01:00:00|2663.3|2662.5|2651.8|2651|2668.1|2667.3|2650.6|2649.8|5031
1737079200000|2025-01-17 02:00:00|2652.1|2651.3|2662.8|2661.6|2665.1|2664.3|2651.6|2650.8|2217
1737082800000|2025-01-17 03:00:00|2662.3|2661.1|2673.1|2672.3|2674.1|2673.3|2659.8|2658.6|2733
1737086400000|2025-01-17 04:00:00|2672.8|2672|2676.6|2675.8|2676.6|2675.8|2670.1|2669.3|2682
1737090000000|2025-01-17 05:00:00|2676.8|2676|2678.6|2677.8|2680.8|2680|2673.6|2672.8|3377
1737093600000|2025-01-17 06:00:00|2678.1|2677.3|2683.8|2681.8|2684.1|2682.3|2677.6|2676.8|7997
1737097200000|2025-01-17 07:00:00|2683.7|2681.7|2683.6|2681.6|2684.2|2682.2|2681.4|2679.4|0
1737100800000|2025-01-17 08:00:00|2683.9|2681.9|2686.8|2685.6|2687.8|2686.6|2680.3|2679.1|1330
1737104400000|2025-01-17 09:00:00|2686.3|2685.1|2689.3|2688.1|2689.8|2688.6|2685|2683.8|914
1737108000000|2025-01-17 10:00:00|2688.8|2687.6|2687.8|2686.6|2690.3|2689.1|2685.8|2684.6|689
1737111600000|2025-01-17 11:00:00|2688.3|2687.1|2688.8|2687.6|2689.8|2688.6|2686.8|2685.6|769
1737115200000|2025-01-17 12:00:00|2688.3|2687.1|2689.3|2688.1|2689.3|2688.1|2686|2684.8|661
1737118800000|2025-01-17 13:00:00|2689|2687.8|2689.3|2688.1|2690.3|2689.1|2687.3|2686.1|935
1737122400000|2025-01-17 14:00:00|2689.8|2688.6|2695.8|2694.6|2697.5|2696.3|2688.3|2687.1|2029
1737126000000|2025-01-17 15:00:00|2696|2694.8|2703.8|2702.6|2705.3|2704.1|2694|2692.8|1907
1737129600000|2025-01-17 16:00:00|2703.3|2702.1|2703.3|2702.1|2707.8|2706.6|2702.8|2701.6|1151
1737133200000|2025-01-17 17:00:00|2703|2701.8|2700.3|2699.1|2704.8|2703.6|2700.3|2699.1|217
1737136800000|2025-01-17 18:00:00|2700.5|2699.3|2699.3|2698.1|2700.8|2699.6|2698.3|2697.1|139
1737140400000|2025-01-17 19:00:00|2698.8|2697.6|2698.3|2697.1|2699.8|2698.6|2697.8|2696.6|84
1737144000000|2025-01-17 20:00:00|2698|2696.8|2699.1|2697.1|2701.3|2699.6|2696.3|2695.1|453
1737147600000|2025-01-17 21:00:00|2699.3|2697.3|2699.4|2697.4|2699.9|2697.9|2698.2|2696.2|3
1737327600000|2025-01-19 23:00:00|2704.9|2702.9|2696.3|2695.1|2704.9|2702.9|2693.8|2692.6|1916
1737331200000|2025-01-20 00:00:00|2696.1|2695.3|2714.1|2713.3|2717.3|2716.5|2696.1|2695.3|7479
1737334800000|2025-01-20 01:00:00|2714.3|2713.5|2721.8|2721|2722.6|2721.8|2713.6|2712.8|4199
1737338400000|2025-01-20 02:00:00|2721.6|2720.8|2717.8|2716.6|2722.6|2721.8|2713.6|2712.8|2503
1737342000000|2025-01-20 03:00:00|2717.3|2716.1|2711.6|2710.8|2717.8|2716.6|2706.1|2705.3|4088
1737345600000|2025-01-20 04:00:00|2712.1|2711.3|2711.3|2710.5|2713.1|2712.3|2710.1|2709.3|2127
1737349200000|2025-01-20 05:00:00|2711.6|2710.8|2716.6|2715.8|2717.1|2716.3|2710.1|2709.3|2015
1737352800000|2025-01-20 06:00:00|2716.1|2715.3|2714.6|2712.6|2716.1|2715.3|2709.6|2708.8|3829
1737356400000|2025-01-20 07:00:00|2714.9|2712.9|2715|2713|2716.1|2714.1|2714.2|2712.2|0
1737360000000|2025-01-20 08:00:00|2714.8|2712.8|2711.8|2710.6|2716.8|2715.6|2710.8|2709.6|1412
1737363600000|2025-01-20 09:00:00|2711.5|2710.3|2710.3|2709.1|2714.8|2713.6|2709.8|2708.6|651
1737367200000|2025-01-20 10:00:00|2710|2708.8|2709.8|2708.6|2711.3|2710.1|2708.3|2707.1|548
1737370800000|2025-01-20 11:00:00|2709.3|2708.1|2707.3|2706.1|2711.3|2710.1|2707.3|2706.1|699
1737374400000|2025-01-20 12:00:00|2707|2705.8|2704.5|2703.3|2707.3|2706.1|2703.5|2702.3|662
1737378000000|2025-01-20 13:00:00|2704.8|2703.6|2715.3|2714.1|2716.3|2715.1|2702.8|2701.6|1302
1737381600000|2025-01-20 14:00:00|2715.8|2714.6|2721|2719.8|2723|2721.8|2713.3|2712.1|1275
1737385200000|2025-01-20 15:00:00|2720.8|2719.6|2717.8|2716.6|2722.8|2721.6|2715.5|2714.3|499
1737388800000|2025-01-20 16:00:00|2718.3|2717.1|2715.8|2714.6|2720|2718.8|2715.8|2714.6|335
1737392400000|2025-01-20 17:00:00|2716|2714.8|2715.8|2714.6|2717.8|2716.6|2707.8|2706.6|478
1737396000000|2025-01-20 18:00:00|2715.5|2714.3|2715|2713.8|2716.3|2715.1|2714.8|2713.6|139
1737399600000|2025-01-20 19:00:00|2715.3|2714.1|2716|2714.8|2716.3|2715.1|2714.5|2713.3|36
1737403200000|2025-01-20 20:00:00|2715.8|2714.6|2716.3|2714.3|2717.8|2716.6|2715.8|2714.2|66
1737406800000|2025-01-20 21:00:00|2716.4|2714.4|2716.3|2714.3|2716.7|2714.7|2715.8|2713.8|3
1737414000000|2025-01-20 23:00:00|2718.1|2716.1|2729.3|2728.1|2731.8|2730.6|2718|2716|2760
1737417600000|2025-01-21 00:00:00|2730.1|2729.3|2699.1|2698.3|2733.6|2732.8|2699.1|2698.3|7333
1737421200000|2025-01-21 01:00:00|2698.6|2697.8|2709.6|2708.8|2713.6|2712.8|2694.6|2693.8|4877
1737424800000|2025-01-21 02:00:00|2709.8|2709|2710.3|2709.1|2715.1|2714.3|2709|2707.8|1670
1737428400000|2025-01-21 03:00:00|2710.8|2709.6|2712.6|2711.8|2716.6|2715.8|2709.3|2708.1|1807
1737432000000|2025-01-21 04:00:00|2713.1|2712.3|2708.6|2707.8|2713.3|2712.5|2708.1|2707.3|1473
1737435600000|2025-01-21 05:00:00|2708.8|2708|2710.6|2709.8|2711.1|2710.3|2708.1|2707.3|1645
1737439200000|2025-01-21 06:00:00|2711.1|2710.3|2711.9|2709.9|2716.3|2715.5|2710.3|2709|4365
1737442800000|2025-01-21 07:00:00|2712.1|2710.1|2714.5|2712.5|2715.3|2713.3|2710.7|2708.7|0
1737446400000|2025-01-21 08:00:00|2714.2|2712.2|2718.3|2717.1|2719.3|2718.1|2712.8|2711.6|963
1737450000000|2025-01-21 09:00:00|2717.8|2716.6|2722.8|2721.6|2722.8|2721.6|2716.8|2715.6|892
1737453600000|2025-01-21 10:00:00|2723|2721.8|2720.8|2719.6|2724.8|2723.6|2720.8|2719.6|601
1737457200000|2025-01-21 11:00:00|2720.3|2719.1|2716.3|2715.1|2720.5|2719.3|2715.3|2714.1|582
1737460800000|2025-01-21 12:00:00|2716|2714.8|2718.8|2717.6|2719.3|2718.1|2715.3|2714.1|431
1737464400000|2025-01-21 13:00:00|2718.3|2717.1|2720.3|2719.1|2720.8|2719.6|2716.8|2715.6|741
1737468000000|2025-01-21 14:00:00|2720.8|2719.6|2721.8|2720.6|2726.3|2725.1|2720.3|2719.1|1581
1737471600000|2025-01-21 15:00:00|2722.3|2721.1|2724.8|2723.6|2725.8|2724.6|2719.3|2718.1|964
1737475200000|2025-01-21 16:00:00|2724.3|2723.1|2730.8|2729.6|2731.3|2730.1|2723.3|2722.1|1002
1737478800000|2025-01-21 17:00:00|2730.3|2729.1|2733.8|2732.6|2734.8|2733.6|2728.8|2727.6|693
1737482400000|2025-01-21 18:00:00|2733.3|2732.1|2732.8|2731.6|2735.3|2734.1|2731.8|2730.6|436
1737486000000|2025-01-21 19:00:00|2732.5|2731.3|2732.3|2731.1|2733.8|2732.6|2730.3|2729.1|281
1737489600000|2025-01-21 20:00:00|2731.8|2730.6|2735.9|2733.9|2735.9|2733.9|2731.8|2730.6|575
1737493200000|2025-01-21 21:00:00|2736|2734|2739|2737|2739.4|2737.4|2735.7|2733.7|17
1737496800000|2025-01-21 22:00:00|2739.1|2737.1|2740|2738|2740.5|2738.5|2738.6|2736.6|0
1737500400000|2025-01-21 23:00:00|2740.1|2738.1|2733.3|2732.1|2742.2|2740.2|2731.3|2730.1|1586
1737504000000|2025-01-22 00:00:00|2733.1|2732.3|2739.6|2738.8|2741.1|2740.3|2728.6|2727.8|7641
1737507600000|2025-01-22 01:00:00|2739.1|2738.3|2742.1|2741.3|2742.1|2741.3|2733.6|2732.8|3467
1737511200000|2025-01-22 02:00:00|2741.6|2740.8|2739.3|2738.1|2742.6|2741.8|2738.3|2737.1|1916
1737514800000|2025-01-22 03:00:00|2739|2737.8|2741.1|2740.3|2743.6|2742.8|2738.5|2737.3|2595
1737518400000|2025-01-22 04:00:00|2740.6|2739.8|2741.6|2740.8|2741.6|2740.8|2735.1|2734.3|2247
1737522000000|2025-01-22 05:00:00|2741.1|2740.3|2739.1|2738.3|2742.6|2741.8|2739.1|2738.3|2768
1737525600000|2025-01-22 06:00:00|2738.6|2737.8|2735.5|2733.5|2741.6|2740.8|2735.1|2733.1|4761
1737529200000|2025-01-22 07:00:00|2735.4|2733.4|2736.9|2734.9|2738.4|2736.4|2735.2|2733.2|0
1737532800000|2025-01-22 08:00:00|2736.5|2734.5|2735.8|2734.6|2739.8|2738.6|2733.3|2732.1|1101
1737536400000|2025-01-22 09:00:00|2736|2734.8|2739.8|2738.6|2740.8|2739.6|2735.8|2734.6|513
1737540000000|2025-01-22 10:00:00|2739.5|2738.3|2742.3|2741.1|2743.8|2742.6|2739.3|2738.1|422
1737543600000|2025-01-22 11:00:00|2741.8|2740.6|2743.8|2742.6|2743.8|2742.6|2740.3|2739.1|416
1737547200000|2025-01-22 12:00:00|2744|2742.8|2743.3|2742.1|2747.5|2746.3|2743.3|2742.1|859
1737550800000|2025-01-22 13:00:00|2743.5|2742.3|2746.8|2745.6|2747.3|2746.1|2743.3|2742.1|511
1737554400000|2025-01-22 14:00:00|2746.3|2745.1|2746.3|2745.1|2748.3|2747.1|2742.3|2741.1|1422
1737558000000|2025-01-22 15:00:00|2745.8|2744.6|2750.8|2749.6|2752.3|2751.1|2743.5|2742.3|1508
1737561600000|2025-01-22 16:00:00|2751|2749.8|2755.8|2754.6|2756.8|2755.6|2748.3|2747.1|708
1737565200000|2025-01-22 17:00:00|2755.3|2754.1|2752|2750.8|2755.3|2754.1|2751.8|2750.6|411
1737568800000|2025-01-22 18:00:00|2752.3|2751.1|2751.8|2750.6|2753.8|2752.6|2751.3|2750.1|267
1737572400000|2025-01-22 19:00:00|2751.5|2750.3|2751.3|2750.1|2752.3|2751.1|2750.8|2749.6|353
1737576000000|2025-01-22 20:00:00|2751|2749.8|2745.7|2743.7|2751.3|2750.1|2745|2743.3|406
1737579600000|2025-01-22 21:00:00|2745.8|2743.8|2744.9|2742.9|2746.5|2744.5|2743.5|2741.5|4
1737583200000|2025-01-22 22:00:00|2744.8|2742.8|2744.7|2742.7|2744.9|2742.9|2744.6|2742.6|0
1737586800000|2025-01-22 23:00:00|2744.6|2742.6|2747.3|2746.1|2747.6|2746.1|2740.3|2739.1|1200
1737590400000|2025-01-23 00:00:00|2747.1|2746.3|2743.6|2742.8|2749.1|2748.3|2736.8|2736|6685
1737594000000|2025-01-23 01:00:00|2744.1|2743.3|2747.8|2747|2751.6|2750.8|2741.1|2740.3|2743
1737597600000|2025-01-23 02:00:00|2747.6|2746.8|2750.3|2749.1|2750.3|2749.1|2743.3|2742.5|1610
1737601200000|2025-01-23 03:00:00|2750|2748.8|2751.1|2750.3|2752.8|2751.8|2748.1|2747.3|2095
1737604800000|2025-01-23 04:00:00|2751.6|2750.8|2755.3|2754.5|2756.1|2755.3|2751.1|2750.3|2081
1737608400000|2025-01-23 05:00:00|2755.1|2754.3|2755.6|2754.8|2757.6|2756.8|2752.6|2751.8|2584
1737612000000|2025-01-23 06:00:00|2756.1|2755.3|2751.2|2749.2|2758.6|2757.8|2750.4|2748.4|5049
1737615600000|2025-01-23 07:00:00|2751.4|2749.4|2749.5|2747.5|2752|2750|2748.2|2746.2|0
1737619200000|2025-01-23 08:00:00|2749.3|2747.3|2747.3|2746.1|2752.3|2751.1|2747.3|2746.1|1184
1737622800000|2025-01-23 09:00:00|2747.8|2746.6|2750.3|2749.1|2750.8|2749.6|2747.3|2746.1|403
1737626400000|2025-01-23 10:00:00|2750|2748.8|2749.8|2748.6|2751|2749.8|2748.3|2747.1|295
1737630000000|2025-01-23 11:00:00|2750.3|2749.1|2752.3|2751.1|2753.8|2752.6|2749.8|2748.6|223
1737633600000|2025-01-23 12:00:00|2751.8|2750.6|2751.3|2750.1|2752.3|2751.1|2750.3|2749.1|227
1737637200000|2025-01-23 13:00:00|2750.8|2749.6|2743.3|2742.1|2750.8|2749.6|2741.8|2740.6|796
1737640800000|2025-01-23 14:00:00|2742.8|2741.6|2753.8|2752.6|2753.8|2752.6|2742.8|2741.6|1540
1737644400000|2025-01-23 15:00:00|2754|2752.8|2752.8|2751.6|2755.8|2754.6|2749.8|2748.6|846
1737648000000|2025-01-23 16:00:00|2753|2751.8|2751.8|2750.6|2754.8|2753.6|2749.5|2748.3|868
1737651600000|2025-01-23 17:00:00|2751.5|2750.3|2752.3|2751.1|2753.8|2752.6|2750.8|2749.6|86
1737655200000|2025-01-23 18:00:00|2752.5|2751.3|2754.3|2753.1|2755.3|2754.1|2752.3|2751.1|83
1737658800000|2025-01-23 19:00:00|2754.5|2753.3|2752.5|2751.3|2754.8|2753.6|2751.5|2750.3|236
1737662400000|2025-01-23 20:00:00|2752.3|2751.1|2758.7|2756.7|2758.8|2756.8|2751.3|2750.1|419
1737666000000|2025-01-23 21:00:00|2758.9|2756.9|2756.3|2754.3|2759.6|2757.6|2756.2|2754.2|4
1737669600000|2025-01-23 22:00:00|2756.4|2754.4|2756.4|2754.4|2756.7|2754.7|2756.3|2754.3|0
1737673200000|2025-01-23 23:00:00|2756.2|2754.2|2757.3|2756.1|2762.8|2761.6|2753.3|2751.8|1489
1737676800000|2025-01-24 00:00:00|2757.1|2756.3|2768.3|2767.5|2769.6|2768.8|2754.1|2753.3|6235
1737680400000|2025-01-24 01:00:00|2768.6|2767.8|2767.8|2767|2772.6|2771.8|2761.6|2760.8|5113
1737684000000|2025-01-24 02:00:00|2768.1|2767.3|2780|2778.8|2780|2778.8|2768.1|2767.3|2846
1737687600000|2025-01-24 03:00:00|2780.3|2779.1|2762.6|2761.8|2781.5|2780.3|2757.6|2756.8|3696
1737691200000|2025-01-24 04:00:00|2763.1|2762.3|2756.1|2755.3|2763.3|2762.5|2743.6|2742.8|4409
1737694800000|2025-01-24 05:00:00|2756.6|2755.8|2756.1|2755.3|2759.6|2758.8|2753.6|2752.8|3274
1737698400000|2025-01-24 06:00:00|2755.6|2754.8|2754.9|2752.9|2758.3|2757.5|2745.8|2743.8|7211
1737702000000|2025-01-24 07:00:00|2754.7|2752.7|2755|2753|2757.2|2755.2|2751.4|2749.4|0
1737705600000|2025-01-24 08:00:00|2754.5|2752.5|2754.3|2753.1|2757.3|2756.1|2745.8|2744.6|1402
1737709200000|2025-01-24 09:00:00|2754.8|2753.6|2761.3|2760.1|2762.8|2761.6|2752.8|2751.6|1712
1737712800000|2025-01-24 10:00:00|2760.8|2759.6|2761.3|2760.1|2763.3|2762.1|2760.3|2759.1|1027
1737716400000|2025-01-24 11:00:00|2761.5|2760.3|2762.8|2761.6|2763.8|2762.6|2760.8|2759.6|420
1737720000000|2025-01-24 12:00:00|2762.3|2761.1|2770.8|2769.6|2770.8|2769.6|2762.3|2761.1|590
1737723600000|2025-01-24 13:00:00|2771|2769.8|2769.8|2768.6|2772|2770.8|2767.3|2766.1|761
1737727200000|2025-01-24 14:00:00|2769.3|2768.1|2783.8|2782.6|2786.3|2785.1|2768.8|2767.6|2542
1737730800000|2025-01-24 15:00:00|2783.5|2782.3|2779.3|2778.1|2785.8|2784.6|2776.8|2775.6|1908
1737734400000|2025-01-24 16:00:00|2778.8|2777.6|2781.8|2780.6|2785.3|2784.1|2778.3|2777.1|1191
1737738000000|2025-01-24 17:00:00|2781.3|2780.1|2784.3|2783.1|2788.3|2787.1|2780.3|2779.1|778
1737741600000|2025-01-24 18:00:00|2783.8|2782.6|2784.8|2783.6|2787.8|2786.6|2782.8|2781.6|726
1737745200000|2025-01-24 19:00:00|2785.3|2784.1|2786.8|2785.6|2789.3|2788.1|2784.3|2783.1|673
1737748800000|2025-01-24 20:00:00|2786.5|2785.3|2784.8|2782.8|2788.8|2787.6|2779.3|2778.1|1053
1737752400000|2025-01-24 21:00:00|2784.7|2782.7|2784.7|2782.7|2786.1|2784.1|2782.7|2780.7|22
1737932400000|2025-01-26 23:00:00|2770.4|2768.4|2774.3|2773.1|2778.3|2777.1|2767.5|2765.5|1407
1737936000000|2025-01-27 00:00:00|2774.1|2773.3|2769.1|2768.3|2783.6|2782.8|2766.3|2765.5|6939
1737939600000|2025-01-27 01:00:00|2768.6|2767.8|2768.1|2767.3|2775.8|2775|2763.6|2762.8|6191
1737943200000|2025-01-27 02:00:00|2768.6|2767.8|2768.3|2767.1|2770|2768.8|2764.6|2763.8|2924
1737946800000|2025-01-27 03:00:00|2768|2766.8|2773.1|2772.3|2774.1|2773.3|2767.3|2766.1|3437
1737950400000|2025-01-27 04:00:00|2773.6|2772.8|2770.8|2770|2776.1|2775.3|2770.6|2769.8|2819
1737954000000|2025-01-27 05:00:00|2771.1|2770.3|2758.6|2757.8|2773.1|2772.3|2754.6|2753.8|4661
1737957600000|2025-01-27 06:00:00|2759.1|2758.3|2757.2|2755.2|2762.6|2761.8|2752.6|2750.6|4825
1737961200000|2025-01-27 07:00:00|2757.3|2755.3|2749.6|2747.6|2758.5|2756.5|2749.3|2747.3|0
1737964800000|2025-01-27 08:00:00|2750|2748|2740.8|2739.6|2751.3|2750.1|2739.3|2738.1|2861
1737968400000|2025-01-27 09:00:00|2740.5|2739.3|2733.8|2732.6|2741|2739.8|2732.8|2731.6|2045
1737972000000|2025-01-27 10:00:00|2733.3|2732.1|2720.5|2719.3|2733.3|2732.1|2712.8|2711.6|2897
1737975600000|2025-01-27 11:00:00|2720.8|2719.6|2720.8|2719.6|2726.5|2725.3|2717.5|2716.3|1835
1737979200000|2025-01-27 12:00:00|2721.3|2720.1|2725.3|2724.1|2728.3|2727.1|2718.5|2717.3|778
1737982800000|2025-01-27 13:00:00|2724.8|2723.6|2725.8|2724.6|2730.8|2729.6|2721.8|2720.6|1240
1737986400000|2025-01-27 14:00:00|2726.3|2725.1|2738.8|2737.6|2738.8|2737.6|2721|2719.8|1782
1737990000000|2025-01-27 15:00:00|2738.3|2737.1|2734.3|2733.1|2739.8|2738.6|2730.3|2729.1|1273
1737993600000|2025-01-27 16:00:00|2734.8|2733.6|2728.8|2727.6|2735.8|2734.6|2725.3|2724.1|1154
1737997200000|2025-01-27 17:00:00|2729.3|2728.1|2730.5|2729.3|2735.8|2734.6|2728|2726.8|691
1738000800000|2025-01-27 18:00:00|2730.8|2729.6|2732.3|2731.1|2734.8|2733.6|2730|2728.8|456
1738004400000|2025-01-27 19:00:00|2732.5|2731.3|2734.3|2733.1|2739.8|2738.6|2732.5|2731.3|403
1738008000000|2025-01-27 20:00:00|2734.5|2733.3|2739.6|2737.6|2740.5|2739.3|2733|2731.8|668
1738011600000|2025-01-27 21:00:00|2739.8|2737.8|2742.2|2740.2|2743.1|2741.1|2737.6|2735.6|4
1738015200000|2025-01-27 22:00:00|2742.4|2740.4|2744.1|2742.1|2744.1|2742.1|2742.2|2740.2|0
1738018800000|2025-01-27 23:00:00|2745.1|2743.1|2748.3|2747.1|2748.3|2747.1|2736.3|2734.3|1310
1738022400000|2025-01-28 00:00:00|2748.1|2747.3|2748.6|2747.8|2750.3|2749.5|2731.6|2730.8|8207
1738026000000|2025-01-28 01:00:00|2749.6|2748.8|2761.3|2760.5|2774.1|2773.3|2749.6|2748.8|6275
1738029600000|2025-01-28 02:00:00|2761.1|2760.3|2768.3|2767.1|2775.6|2774.8|2760.8|2760|2764
1738033200000|2025-01-28 03:00:00|2767.8|2766.6|2763.1|2762.3|2772.6|2771.8|2760.8|2760|2653
1738036800000|2025-01-28 04:00:00|2762.1|2761.3|2759.6|2758.8|2765.1|2764.3|2757.6|2756.8|2022
1738040400000|2025-01-28 05:00:00|2760.1|2759.3|2760.6|2759.8|2761.1|2760.3|2750.6|2749.8|4235
1738044000000|2025-01-28 06:00:00|2761.1|2760.3|2758.8|2756.8|2764.6|2763.8|2755.6|2754.2|5505
1738047600000|2025-01-28 07:00:00|2758.7|2756.7|2762.9|2760.9|2764.6|2762.6|2757.2|2755.2|0
1738051200000|2025-01-28 08:00:00|2763|2761|2765.5|2764.3|2766.8|2765.6|2757.3|2756.1|1439
1738054800000|2025-01-28 09:00:00|2765.8|2764.6|2766.3|2765.1|2768.3|2767.1|2762.5|2761.3|653
1738058400000|2025-01-28 10:00:00|2765.8|2764.6|2766.5|2765.3|2768.3|2767.1|2764.8|2763.6|271
1738062000000|2025-01-28 11:00:00|2766.8|2765.6|2762.8|2761.6|2767.8|2766.6|2761.3|2760.1|569
1738065600000|2025-01-28 12:00:00|2763|2761.8|2765.3|2764.1|2766.8|2765.6|2758.3|2757.1|603
1738069200000|2025-01-28 13:00:00|2764.8|2763.6|2768.8|2767.6|2768.8|2767.6|2761.8|2760.6|940
1738072800000|2025-01-28 14:00:00|2768.3|2767.1|2764.5|2763.3|2771.3|2770.1|2758.3|2757.1|1910
1738076400000|2025-01-28 15:00:00|2764.8|2763.6|2775.3|2774.1|2778.8|2777.6|2764.5|2763.3|2103
1738080000000|2025-01-28 16:00:00|2775.5|2774.3|2768.3|2767.1|2777.3|2776.1|2764.3|2763.1|1146
1738083600000|2025-01-28 17:00:00|2768.5|2767.3|2769.8|2768.6|2772.3|2771.1|2767.8|2766.6|445
1738087200000|2025-01-28 18:00:00|2770.3|2769.1|2770.8|2769.6|2773.3|2772.1|2769.8|2768.6|343
1738090800000|2025-01-28 19:00:00|2770.5|2769.3|2775.8|2774.6|2776.3|2775.1|2768.5|2767.3|369
1738094400000|2025-01-28 20:00:00|2775.3|2774.1|2774.9|2772.9|2776.8|2775.6|2773.8|2772|551
1738098000000|2025-01-28 21:00:00|2775|2773|2773.7|2771.7|2775.2|2773.2|2773.2|2771.2|6
1738101600000|2025-01-28 22:00:00|2773.8|2771.8|2773.5|2771.5|2773.8|2771.8|2773.5|2771.5|0
1738105200000|2025-01-28 23:00:00|2773.6|2771.6|2770.8|2769.6|2777|2775.6|2769.3|2768.1|934
1738108800000|2025-01-29 00:00:00|2770.6|2769.8|2768.1|2767.3|2776.8|2776|2767.1|2766.3|4926
1738112400000|2025-01-29 01:00:00|2768.6|2767.8|2773.1|2772.3|2773.1|2772.3|2766.6|2765.8|2020
1738116000000|2025-01-29 02:00:00|2772.6|2771.8|2777.3|2776.1|2779|2777.8|2772.6|2771.8|1603
1738119600000|2025-01-29 03:00:00|2777.8|2776.6|2780.1|2779.3|2780.1|2779.3|2771.1|2770.3|2337
1738123200000|2025-01-29 04:00:00|2780.6|2779.8|2777.6|2776.8|2782.3|2781.5|2776.6|2775.8|1946
1738126800000|2025-01-29 05:00:00|2777.3|2776.5|2771.1|2770.3|2778.1|2777.3|2770.6|2769.8|2452
1738130400000|2025-01-29 06:00:00|2772.8|2772|2779.3|2777.3|2781.8|2779.8|2772.8|2772|7657
1738134000000|2025-01-29 07:00:00|2779.6|2777.6|2779.4|2777.4|2780.8|2778.8|2775.8|2773.8|0
1738137600000|2025-01-29 08:00:00|2779.9|2777.9|2771.6|2770.4|2781.1|2779.9|2770.6|2769.4|1437
1738141200000|2025-01-29 09:00:00|2771.3|2770.1|2773.1|2771.9|2775.1|2773.9|2770.3|2769.1|353
1738144800000|2025-01-29 10:00:00|2773.6|2772.4|2774.6|2773.4|2775.6|2774.4|2773.1|2771.9|160
1738148400000|2025-01-29 11:00:00|2774.8|2773.6|2776.6|2775.4|2777.8|2776.6|2774.1|2772.9|354
1738152000000|2025-01-29 12:00:00|2776.3|2775.1|2772.6|2771.4|2776.3|2775.1|2770.6|2769.4|593
1738155600000|2025-01-29 13:00:00|2772.3|2771.1|2769.6|2768.4|2772.3|2771.1|2766.6|2765.4|478
1738159200000|2025-01-29 14:00:00|2769.1|2767.9|2768.1|2766.9|2773.6|2772.4|2767.1|2765.9|1155
1738162800000|2025-01-29 15:00:00|2768.6|2767.4|2764.6|2763.4|2772.6|2771.4|2764.1|2762.9|823
1738166400000|2025-01-29 16:00:00|2765.1|2763.9|2766.6|2765.4|2768.6|2767.4|2764.1|2762.9|689
1738170000000|2025-01-29 17:00:00|2766.8|2765.6|2767.8|2766.6|2771.1|2769.9|2766.6|2765.4|301
1738173600000|2025-01-29 18:00:00|2768.1|2766.9|2765.8|2764.6|2769.8|2768.6|2760.6|2759.4|814
1738177200000|2025-01-29 19:00:00|2764.8|2763.6|2770.1|2768.9|2771.8|2770.6|2762.1|2760.9|838
1738180800000|2025-01-29 20:00:00|2769.6|2768.4|2768|2766|2773.1|2771.9|2764.6|2763.4|544
1738184400000|2025-01-29 21:00:00|2768.1|2766.1|2772.7|2770.7|2775.9|2773.9|2761.4|2759.4|11
1738188000000|2025-01-29 22:00:00|2772.6|2770.6|2772.3|2770.3|2775|2773|2771.9|2769.9|0
1738191600000|2025-01-29 23:00:00|2771.5|2769.5|2765.6|2764.4|2774.2|2772.2|2764.6|2763.4|871
1738195200000|2025-01-30 00:00:00|2765.4|2764.6|2771.4|2770.6|2779.9|2779.1|2765.4|2764.6|4537
1738198800000|2025-01-30 01:00:00|2770.4|2769.6|2777.9|2777.1|2777.9|2777.1|2766.9|2766.1|2377
1738202400000|2025-01-30 02:00:00|2778.4|2777.6|2780.1|2778.9|2782.4|2781.6|2777.6|2776.8|2153
1738206000000|2025-01-30 03:00:00|2780.3|2779.1|2783.4|2782.6|2785.1|2784.3|2779.6|2778.4|2394
1738209600000|2025-01-30 04:00:00|2783.9|2783.1|2780.4|2779.6|2786.4|2785.6|2780.1|2779.3|2278
1738213200000|2025-01-30 05:00:00|2779.9|2779.1|2778.6|2777.8|2781.4|2780.6|2774.6|2773.8|2406
1738216800000|2025-01-30 06:00:00|2778.9|2778.1|2779.5|2777.5|2785.4|2784.6|2778.6|2777.1|6000
1738220400000|2025-01-30 07:00:00|2779.4|2777.4|2781.4|2779.4|2782.3|2780.3|2778.8|2776.8|0
1738224000000|2025-01-30 08:00:00|2782|2780|2786.1|2784.9|2786.1|2784.9|2780.6|2779.4|643
1738227600000|2025-01-30 09:00:00|2785.6|2784.4|2780.6|2779.4|2785.6|2784.4|2780.1|2778.9|351
1738231200000|2025-01-30 10:00:00|2780.3|2779.1|2781.1|2779.9|2782.6|2781.4|2780.1|2778.9|137
1738234800000|2025-01-30 11:00:00|2781.3|2780.1|2781.6|2780.4|2784.1|2782.9|2781.1|2779.9|351
1738238400000|2025-01-30 12:00:00|2782.1|2780.9|2778.1|2776.9|2782.1|2780.9|2777.8|2776.6|412
1738242000000|2025-01-30 13:00:00|2778.3|2777.1|2781.6|2780.4|2781.8|2780.6|2777.1|2775.9|839
1738245600000|2025-01-30 14:00:00|2781.8|2780.6|2783.6|2782.4|2786.6|2785.4|2780.1|2778.9|761
1738249200000|2025-01-30 15:00:00|2783.3|2782.1|2782.1|2780.9|2785.6|2784.4|2778.1|2776.9|838
1738252800000|2025-01-30 16:00:00|2781.8|2780.6|2792.1|2790.9|2792.8|2791.6|2780.1|2778.9|1109
1738256400000|2025-01-30 17:00:00|2791.8|2790.6|2788.6|2787.4|2792.1|2790.9|2785.6|2784.4|328
1738260000000|2025-01-30 18:00:00|2788.8|2787.6|2792.6|2791.4|2794.1|2792.9|2788.6|2787.4|190
1738263600000|2025-01-30 19:00:00|2792.3|2791.1|2793.1|2791.9|2793.6|2792.4|2791.1|2789.9|195
1738267200000|2025-01-30 20:00:00|2792.8|2791.6|2788.6|2786.6|2795.6|2794.4|2783.8|2782.6|1115
1738270800000|2025-01-30 21:00:00|2788.7|2786.7|2787.1|2785.1|2791.8|2789.8|2785.2|2783.2|2
1738274400000|2025-01-30 22:00:00|2787.3|2785.3|2790.7|2788.7|2791.5|2789.5|2786.9|2784.9|0
1738278000000|2025-01-30 23:00:00|2791.5|2789.5|2783.8|2782.6|2795.2|2793.2|2783.8|2782.6|1099
1738281600000|2025-01-31 00:00:00|2783.6|2782.8|2787.9|2787.1|2790.9|2790.1|2776.4|2775.6|5681
1738285200000|2025-01-31 01:00:00|2787.4|2786.6|2782.5|2781.7|2787.4|2786.6|2777.1|2776.3|3279
1738288800000|2025-01-31 02:00:00|2782|2781.2|2782.7|2781.5|2785|2784.2|2781|2780|1821
1738292400000|2025-01-31 03:00:00|2782.2|2781|2789|2788.2|2791|2790.2|2782.2|2781|2538
1738296000000|2025-01-31 04:00:00|2788.5|2787.7|2785.5|2784.7|2792|2791.2|2785.5|2784.7|2016
1738299600000|2025-01-31 05:00:00|2786|2785.2|2791|2790.2|2792.5|2791.7|2784.5|2783.7|2739
1738303200000|2025-01-31 06:00:00|2790.5|2789.7|2791|2789|2796.7|2795.9|2789|2787.7|10880
1738306800000|2025-01-31 07:00:00|2791.1|2789.1|2792.5|2790.5|2793.9|2791.9|2790.4|2788.4|0
1738310400000|2025-01-31 08:00:00|2792.7|2790.7|2792.7|2791.5|2796.2|2795|2791.2|2790|1208
1738314000000|2025-01-31 09:00:00|2792.2|2791|2793.2|2792|2795.2|2794|2790.9|2789.7|272
1738317600000|2025-01-31 10:00:00|2792.9|2791.7|2792.4|2791.2|2794.2|2793|2791.7|2790.5|323
1738321200000|2025-01-31 11:00:00|2792.7|2791.5|2795.2|2794|2795.2|2794|2792.7|2791.5|177
1738324800000|2025-01-31 12:00:00|2795.4|2794.2|2795.2|2794|2796.2|2795|2793.7|2792.5|312
1738328400000|2025-01-31 13:00:00|2794.9|2793.7|2793.7|2792.5|2797.7|2796.5|2793.7|2792.5|401
1738332000000|2025-01-31 14:00:00|2793.2|2792|2784.7|2783.5|2793.2|2792|2783.7|2782.5|1170
1738335600000|2025-01-31 15:00:00|2784.2|2783|2788.7|2787.5|2789.7|2788.5|2782.2|2781|1267
1738339200000|2025-01-31 16:00:00|2788.9|2787.7|2795.7|2794.5|2796.2|2795|2788.2|2787|1626
1738342800000|2025-01-31 17:00:00|2795.2|2794|2797.2|2796|2800.7|2799.5|2792.2|2791|920
1738346400000|2025-01-31 18:00:00|2797.4|2796.2|2784.7|2783.5|2797.7|2796.5|2781.2|2780|934
1738350000000|2025-01-31 19:00:00|2784.4|2783.2|2780.2|2779|2786.2|2785|2775.2|2774|598
1738353600000|2025-01-31 20:00:00|2779.9|2778.7|2772.8|2770.8|2779.9|2778.7|2771.8|2769.8|975
1738357200000|2025-01-31 21:00:00|2772.6|2770.6|2771.2|2769.2|2773.1|2771.1|2769.3|2767.3|6
1738537200000|2025-02-02 23:00:00|2723.5|2721.5|2731.9|2730.7|2737.2|2736|2719.9|2718|3009
1738540800000|2025-02-03 00:00:00|2731.7|2730.9|2733.2|2732.4|2743|2742.2|2701|2700.2|17495
1738544400000|2025-02-03 01:00:00|2733|2732.2|2729.5|2728.7|2741.7|2740.9|2728.5|2727.7|6862
1738548000000|2025-02-03 02:00:00|2728.7|2727.9|2717.2|2716|2729.5|2728.7|2715.2|2714|5020
1738551600000|2025-02-03 03:00:00|2716.9|2715.7|2726.1|2725.3|2729.1|2728.3|2714.9|2713.7|5131
1738555200000|2025-02-03 04:00:00|2726.6|2725.8|2719.6|2718.8|2729.1|2728.3|2716.1|2715.3|5203
1738558800000|2025-02-03 05:00:00|2719.1|2718.3|2723.6|2722.8|2724.1|2723.3|2715.1|2714.3|7018
1738562400000|2025-02-03 06:00:00|2723.3|2722.5|2730.4|2728.4|2731.4|2729.4|2718.1|2717.3|11600
1738566000000|2025-02-03 07:00:00|2730.5|2728.5|2731.2|2729.2|2735.8|2733.8|2729.4|2727.4|0
1738569600000|2025-02-03 08:00:00|2731.9|2729.9|2739.3|2738.1|2742.5|2741.3|2731.3|2729.3|2622
1738573200000|2025-02-03 09:00:00|2739.8|2738.6|2729.8|2728.6|2739.8|2738.6|2728.3|2727.1|1308
1738576800000|2025-02-03 10:00:00|2730.3|2729.1|2733.3|2732.1|2734.3|2733.1|2728.3|2727.1|663
1738580400000|2025-02-03 11:00:00|2733.8|2732.6|2728.8|2727.6|2735.3|2734.1|2727.3|2726.1|798
1738584000000|2025-02-03 12:00:00|2729|2727.8|2725.3|2724.1|2730.3|2729.1|2723.8|2722.6|767
1738587600000|2025-02-03 13:00:00|2725.8|2724.6|2730.8|2729.6|2733.3|2732.1|2725.3|2724.1|896
1738591200000|2025-02-03 14:00:00|2730.3|2729.1|2726.5|2725.3|2734.3|2733.1|2723.3|2722.1|1403
1738594800000|2025-02-03 15:00:00|2726|2724.8|2754.8|2753.6|2755.3|2754.1|2717.8|2716.6|2590
1738598400000|2025-02-03 16:00:00|2754|2752.8|2748|2746.8|2757.8|2756.6|2747.5|2746.3|1557
1738602000000|2025-02-03 17:00:00|2748.3|2747.1|2745|2743.8|2752.3|2751.1|2738.3|2737.1|1022
1738605600000|2025-02-03 18:00:00|2744.8|2743.6|2750.8|2749.6|2751.8|2750.6|2740.8|2739.6|393
1738609200000|2025-02-03 19:00:00|2750.5|2749.3|2751.8|2750.6|2755|2753.8|2749.3|2748.1|292
1738612800000|2025-02-03 20:00:00|2752|2750.8|2742.5|2740.5|2752.5|2751.3|2741.9|2739.9|533
1738616400000|2025-02-03 21:00:00|2742.7|2740.7|2758.5|2756.5|2762.8|2760.8|2738.5|2736.5|2
1738620000000|2025-02-03 22:00:00|2758.4|2756.4|2760.6|2758.6|2760.6|2758.6|2758.3|2756.3|0
1738623600000|2025-02-03 23:00:00|2761.9|2759.9|2761.5|2760.3|2765.3|2764.1|2756.3|2754.3|2424
1738627200000|2025-02-04 00:00:00|2761.3|2760.5|2755.1|2754.3|2765.1|2764.3|2751.1|2750.3|7767
1738630800000|2025-02-04 01:00:00|2754.6|2753.8|2759.1|2758.3|2759.1|2758.3|2750.1|2749.3|3940
1738634400000|2025-02-04 02:00:00|2759.6|2758.8|2754.8|2753.6|2761.1|2760.3|2754.3|2753.1|2907
1738638000000|2025-02-04 03:00:00|2754.3|2753.1|2748.1|2747.3|2754.3|2753.3|2746.6|2745.8|3996
1738641600000|2025-02-04 04:00:00|2748.6|2747.8|2750.1|2749.3|2754.6|2753.8|2748.6|2747.8|3329
1738645200000|2025-02-04 05:00:00|2750.3|2749.5|2740.6|2739.8|2750.3|2749.5|2727.1|2726.3|9799
1738648800000|2025-02-04 06:00:00|2741.1|2740.3|2739.8|2737.8|2743.6|2742.8|2733.1|2732.3|6944
1738652400000|2025-02-04 07:00:00|2740.4|2738.4|2740.3|2738.3|2742.8|2740.8|2737.6|2735.6|0
1738656000000|2025-02-04 08:00:00|2740.6|2738.6|2737.3|2736.1|2744.8|2743.6|2732.8|2731.6|1576
1738659600000|2025-02-04 09:00:00|2737.5|2736.3|2743|2741.8|2743.3|2742.1|2737.3|2736.1|476
1738663200000|2025-02-04 10:00:00|2742.8|2741.6|2744.3|2743.1|2745.8|2744.6|2741.3|2740.1|591
1738666800000|2025-02-04 11:00:00|2744.5|2743.3|2745|2743.8|2745.8|2744.6|2742.3|2741.1|301
1738670400000|2025-02-04 12:00:00|2745.3|2744.1|2747.8|2746.6|2750|2748.8|2745.3|2744.1|551
1738674000000|2025-02-04 13:00:00|2747.3|2746.1|2745.8|2744.6|2749.3|2748.1|2745.3|2744.1|437
1738677600000|2025-02-04 14:00:00|2745.5|2744.3|2752|2750.8|2752|2750.8|2744.3|2743.1|950
1738681200000|2025-02-04 15:00:00|2752.3|2751.1|2752.3|2751.1|2755.8|2754.6|2749.8|2748.6|1394
1738684800000|2025-02-04 16:00:00|2752.8|2751.6|2755.3|2754.1|2759.3|2758.1|2752.3|2751.1|847
1738688400000|2025-02-04 17:00:00|2755|2753.8|2752.3|2751.1|2756.8|2755.6|2749.8|2748.6|562
1738692000000|2025-02-04 18:00:00|2752.8|2751.6|2750.8|2749.6|2752.8|2751.6|2749.8|2748.6|311
1738695600000|2025-02-04 19:00:00|2750.3|2749.1|2753.8|2752.6|2754.8|2753.6|2750.3|2749.1|481
1738699200000|2025-02-04 20:00:00|2754|2752.8|2755.9|2753.9|2756.8|2754.8|2751.8|2750.6|718
1738702800000|2025-02-04 21:00:00|2755.8|2753.8|2750.2|2748.2|2756.9|2754.9|2749.3|2747.3|7
1738706400000|2025-02-04 22:00:00|2750.1|2748.1|2749.3|2747.3|2750.5|2748.5|2749.2|2747.2|0
1738710000000|2025-02-04 23:00:00|2749.1|2747.1|2748.4|2747.2|2753.1|2751.2|2747.4|2745.9|982
1738713600000|2025-02-05 00:00:00|2748.2|2747.4|2753.2|2752.4|2769.7|2768.9|2748.2|2747.4|7610
1738717200000|2025-02-05 01:00:00|2752.7|2751.9|2744.7|2743.9|2753.7|2752.9|2743.7|2742.9|4756
1738720800000|2025-02-05 02:00:00|2745.2|2744.4|2739.9|2738.7|2746.2|2745.4|2735.7|2734.9|3442
1738724400000|2025-02-05 03:00:00|2740.1|2738.9|2739.2|2738.4|2742.7|2741.9|2738.7|2737.7|2898
1738728000000|2025-02-05 04:00:00|2739.7|2738.9|2745.7|2744.9|2745.7|2744.9|2734.7|2733.9|4687
1738731600000|2025-02-05 05:00:00|2745.4|2744.6|2744.2|2743.4|2750.7|2749.9|2742.7|2741.9|4814
1738735200000|2025-02-05 06:00:00|2744.7|2743.9|2740.9|2738.9|2747.2|2746.4|2739.2|2738.1|7120
1738738800000|2025-02-05 07:00:00|2740.8|2738.8|2742.1|2740.1|2742.1|2740.1|2739.1|2737.1|0
1738742400000|2025-02-05 08:00:00|2741.9|2739.9|2741.9|2740.7|2748.6|2747.4|2740.6|2739.4|947
1738746000000|2025-02-05 09:00:00|2742.4|2741.2|2736.4|2735.2|2745.9|2744.7|2734.4|2733.2|1099
1738749600000|2025-02-05 10:00:00|2736.1|2734.9|2740.4|2739.2|2740.4|2739.2|2735.4|2734.2|414
1738753200000|2025-02-05 11:00:00|2739.9|2738.7|2744.4|2743.2|2744.6|2743.4|2739.4|2738.2|349
1738756800000|2025-02-05 12:00:00|2743.9|2742.7|2746.4|2745.2|2746.4|2745.2|2742.4|2741.2|441
1738760400000|2025-02-05 13:00:00|2746.9|2745.7|2747.9|2746.7|2747.9|2746.7|2745.4|2744.2|569
1738764000000|2025-02-05 14:00:00|2747.6|2746.4|2741.1|2739.9|2750.4|2749.2|2740.4|2739.2|750
1738767600000|2025-02-05 15:00:00|2741.4|2740.2|2737.4|2736.2|2742.9|2741.7|2730.9|2729.7|1267
1738771200000|2025-02-05 16:00:00|2737.6|2736.4|2745.9|2744.7|2746.1|2744.9|2735.4|2734.2|1438
1738774800000|2025-02-05 17:00:00|2746.1|2744.9|2745.4|2744.2|2746.4|2745.2|2742.4|2741.2|334
1738778400000|2025-02-05 18:00:00|2745.9|2744.7|2749.1|2747.9|2749.9|2748.7|2745.4|2744.2|435
1738782000000|2025-02-05 19:00:00|2748.9|2747.7|2751.4|2750.2|2751.9|2750.7|2748.9|2747.7|215
1738785600000|2025-02-05 20:00:00|2751.1|2749.9|2758.5|2756.5|2759.1|2757.1|2751.1|2749.9|1633
1738789200000|2025-02-05 21:00:00|2758.7|2756.7|2757.5|2755.5|2760.3|2758.3|2757.3|2755.3|13
1738792800000|2025-02-05 22:00:00|2757.4|2755.4|2757.3|2755.3|2757.6|2755.6|2757.2|2755.2|0
1738796400000|2025-02-05 23:00:00|2756.9|2754.9|2753.9|2752.7|2758.8|2756.8|2752.4|2751.2|1124
1738800000000|2025-02-06 00:00:00|2753.4|2752.6|2760.7|2759.9|2771.2|2770.4|2753.2|2752.4|9087
1738803600000|2025-02-06 01:00:00|2760.2|2759.4|2753.2|2752.4|2762.9|2762.1|2749.7|2748.9|3689
1738807200000|2025-02-06 02:00:00|2752.9|2752.1|2754.9|2753.7|2754.9|2753.9|2747.7|2746.9|1935
1738810800000|2025-02-06 03:00:00|2755.4|2754.2|2756.7|2755.9|2758.2|2757.4|2751.7|2750.9|2082
1738814400000|2025-02-06 04:00:00|2756.4|2755.6|2753.7|2752.9|2756.7|2755.9|2751.2|2750.4|2283
1738818000000|2025-02-06 05:00:00|2753.2|2752.4|2754.2|2753.4|2756.7|2755.9|2751.7|2750.9|2560
1738821600000|2025-02-06 06:00:00|2753.7|2752.9|2754.3|2752.3|2755.7|2754.9|2751.2|2750.4|6057
1738825200000|2025-02-06 07:00:00|2754.4|2752.4|2753.6|2751.6|2759.9|2757.9|2753.1|2751.1|0
1738828800000|2025-02-06 08:00:00|2753.5|2751.5|2758.9|2757.7|2759.4|2758.2|2750.9|2749.7|945
1738832400000|2025-02-06 09:00:00|2758.4|2757.2|2759.4|2758.2|2761.4|2760.2|2757.4|2756.2|954
1738836000000|2025-02-06 10:00:00|2759.6|2758.4|2755.4|2754.2|2759.9|2758.7|2754.6|2753.4|394
1738839600000|2025-02-06 11:00:00|2754.9|2753.7|2755.1|2753.9|2755.9|2754.7|2753.4|2752.2|499
1738843200000|2025-02-06 12:00:00|2755.4|2754.2|2756.4|2755.2|2756.9|2755.7|2752.9|2751.7|571
1738846800000|2025-02-06 13:00:00|2756.1|2754.9|2753.4|2752.2|2758.4|2757.2|2751.9|2750.7|487
1738850400000|2025-02-06 14:00:00|2753.6|2752.4|2755.6|2754.4|2757.4|2756.2|2753.4|2752.2|793
1738854000000|2025-02-06 15:00:00|2755.4|2754.2|2753.9|2752.7|2759.9|2758.7|2753.4|2752.2|1250
1738857600000|2025-02-06 16:00:00|2753.6|2752.4|2758.4|2757.2|2761.4|2760.2|2753.4|2752.2|509
1738861200000|2025-02-06 17:00:00|2757.9|2756.7|2758.9|2757.7|2759.4|2758.2|2755.9|2754.7|259
1738864800000|2025-02-06 18:00:00|2758.6|2757.4|2750.1|2748.9|2759.4|2758.2|2750.1|2748.9|611
1738868400000|2025-02-06 19:00:00|2749.9|2748.7|2745.9|2744.7|2751.4|2750.2|2742.9|2741.7|274
1738872000000|2025-02-06 20:00:00|2746.1|2744.9|2752.8|2750.8|2753.9|2751.9|2745.9|2744.7|304
1738875600000|2025-02-06 21:00:00|2752.4|2750.4|2750.3|2748.3|2752.5|2750.5|2746.1|2744.1|3
1738879200000|2025-02-06 22:00:00|2750.4|2748.4|2749.3|2747.3|2750.5|2748.5|2749|2747|0
1738882800000|2025-02-06 23:00:00|2748|2746|2745.9|2744.7|2752.9|2750.9|2745.4|2744.2|816
1738886400000|2025-02-07 00:00:00|2745.7|2744.9|2742.2|2741.4|2748.2|2747.4|2728.9|2728.1|7018
1738890000000|2025-02-07 01:00:00|2742.7|2741.9|2740.7|2739.9|2749.7|2748.9|2740.2|2739.4|3909
1738893600000|2025-02-07 02:00:00|2741.2|2740.4|2740.4|2739.2|2744.2|2743.4|2738.7|2737.7|1881
1738897200000|2025-02-07 03:00:00|2740.1|2738.9|2740.2|2739.4|2742.2|2741.4|2738.6|2737.4|2171
1738900800000|2025-02-07 04:00:00|2740.7|2739.9|2740.9|2740.1|2742.2|2741.4|2738.7|2737.9|3325
1738904400000|2025-02-07 05:00:00|2741.2|2740.4|2743.7|2742.9|2744.2|2743.4|2739.4|2738.6|3479
1738908000000|2025-02-07 06:00:00|2743.4|2742.6|2740.6|2738.6|2744.2|2743.4|2736.2|2735.4|7732
1738911600000|2025-02-07 07:00:00|2740.8|2738.8|2740.8|2738.8|2741.8|2739.8|2739.9|2737.9|0
1738915200000|2025-02-07 08:00:00|2740.9|2738.9|2740.9|2739.7|2745.1|2743.9|2740.4|2738.9|1435
1738918800000|2025-02-07 09:00:00|2740.6|2739.4|2742.1|2740.9|2742.1|2740.9|2739.9|2738.7|276
1738922400000|2025-02-07 10:00:00|2742.4|2741.2|2745.1|2743.9|2745.9|2744.7|2741.9|2740.7|288
1738926000000|2025-02-07 11:00:00|2745.4|2744.2|2746.9|2745.7|2747.4|2746.2|2743.6|2742.4|242
1738929600000|2025-02-07 12:00:00|2746.4|2745.2|2744.4|2743.2|2746.9|2745.7|2744.4|2743.2|238
1738933200000|2025-02-07 13:00:00|2744.6|2743.4|2746.9|2745.7|2748.4|2747.2|2738.4|2737.2|838
1738936800000|2025-02-07 14:00:00|2747.4|2746.2|2743.9|2742.7|2748.4|2747.2|2741.9|2740.7|1016
1738940400000|2025-02-07 15:00:00|2742.1|2740.9|2728.9|2727.7|2742.4|2741.2|2723.4|2722.2|2141
1738944000000|2025-02-07 16:00:00|2729.4|2728.2|2716.9|2715.7|2729.9|2728.7|2715.4|2714.2|1438
1738947600000|2025-02-07 17:00:00|2716.6|2715.4|2720.6|2719.4|2723.9|2722.7|2714.9|2713.7|902
1738951200000|2025-02-07 18:00:00|2720.9|2719.7|2715.9|2714.7|2724.9|2723.7|2714.9|2713.7|410
1738954800000|2025-02-07 19:00:00|2715.6|2714.4|2717.9|2716.7|2721.9|2720.7|2714.4|2713.2|341
1738958400000|2025-02-07 20:00:00|2717.4|2716.2|2715.5|2713.5|2718.4|2717.2|2714.4|2713.1|516
1738962000000|2025-02-07 21:00:00|2716.3|2714.3|2717.5|2715.5|2717.8|2715.8|2713.2|2711.2|3
1739142000000|2025-02-09 23:00:00|2709.3|2707.3|2736.9|2735.7|2737.4|2736.2|2709.2|2707.2|1471
1739145600000|2025-02-10 00:00:00|2736.7|2735.9|2733.2|2732.4|2736.7|2735.9|2725.7|2724.9|4664
1739149200000|2025-02-10 01:00:00|2732.7|2731.9|2730.2|2729.4|2737.2|2736.4|2729.7|2728.9|2409
1739152800000|2025-02-10 02:00:00|2729.9|2729.1|2730.9|2729.7|2731.9|2730.7|2728.2|2727.4|1846
1739156400000|2025-02-10 03:00:00|2731.4|2730.2|2733.7|2732.9|2734.7|2733.9|2728.9|2727.7|1582
1739160000000|2025-02-10 04:00:00|2733.2|2732.4|2736.7|2735.9|2738.2|2737.4|2733.2|2732.4|1908
1739163600000|2025-02-10 05:00:00|2737.2|2736.4|2737.7|2736.9|2740.2|2739.4|2736.2|2735.4|2663
1739167200000|2025-02-10 06:00:00|2737.2|2736.4|2732.4|2730.4|2739.2|2738.4|2730.7|2728.9|4476
1739170800000|2025-02-10 07:00:00|2732.7|2730.7|2733.4|2731.4|2734.7|2732.7|2731.2|2729.2|0
1739174400000|2025-02-10 08:00:00|2733.5|2731.5|2737.4|2736.2|2739.6|2738.4|2733.2|2731.2|1044
1739178000000|2025-02-10 09:00:00|2737.6|2736.4|2737.4|2736.2|2739.9|2738.7|2735.9|2734.7|381
1739181600000|2025-02-10 10:00:00|2736.9|2735.7|2738.4|2737.2|2739.4|2738.2|2736.6|2735.4|241
1739185200000|2025-02-10 11:00:00|2737.9|2736.7|2739.4|2738.2|2740.4|2739.2|2736.9|2735.7|116
1739188800000|2025-02-10 12:00:00|2739.6|2738.4|2739.4|2738.2|2740.9|2739.7|2738.4|2737.2|141
1739192400000|2025-02-10 13:00:00|2739.9|2738.7|2739.9|2738.7|2742.9|2741.7|2739.4|2738.2|558
1739196000000|2025-02-10 14:00:00|2740.4|2739.2|2733.9|2732.7|2740.4|2739.2|2731.4|2730.2|818
1739199600000|2025-02-10 15:00:00|2733.4|2732.2|2734.4|2733.2|2736.4|2735.2|2733.4|2732.2|924
1739203200000|2025-02-10 16:00:00|2733.9|2732.7|2732.9|2731.7|2734.9|2733.7|2730.9|2729.7|858
1739206800000|2025-02-10 17:00:00|2732.4|2731.2|2734.6|2733.4|2734.9|2733.7|2731.9|2730.7|401
1739210400000|2025-02-10 18:00:00|2734.4|2733.2|2735.9|2734.7|2736.4|2735.2|2733.9|2732.7|432
1739214000000|2025-02-10 19:00:00|2735.4|2734.2|2736.4|2735.2|2737.9|2736.7|2734.4|2733.2|377
1739217600000|2025-02-10 20:00:00|2735.9|2734.7|2735.9|2733.9|2737.4|2736.2|2732.4|2731.2|418
1739221200000|2025-02-10 21:00:00|2735.8|2733.8|2736.3|2734.3|2736.6|2734.6|2735|2733|13
1739224800000|2025-02-10 22:00:00|2736.4|2734.4|2736.2|2734.2|2736.6|2734.6|2735.9|2733.9|0
1739228400000|2025-02-10 23:00:00|2735.9|2733.9|2730.1|2728.9|2735.9|2733.9|2728.1|2726.9|327
1739232000000|2025-02-11 00:00:00|2729.9|2729.1|2727.9|2727.1|2729.9|2729.1|2725.4|2724.6|597
1739235600000|2025-02-11 01:00:00|2728.1|2727.3|2729.9|2729.1|2730.4|2729.6|2728.1|2727.3|323
1739239200000|2025-02-11 02:00:00|2729.4|2728.6|2725.1|2723.9|2729.9|2729.1|2725.1|2723.9|333
1739242800000|2025-02-11 03:00:00|2724.8|2723.6|2724.6|2723.8|2727.1|2725.9|2724.4|2723.6|372
1739246400000|2025-02-11 04:00:00|2724.9|2724.1|2726.9|2726.1|2727.4|2726.6|2724.6|2723.8|192
1739250000000|2025-02-11 05:00:00|2727.4|2726.6|2726.9|2726.1|2729.4|2728.6|2726.9|2726.1|386
1739253600000|2025-02-11 06:00:00|2726.6|2725.8|2726.7|2724.7|2727.9|2727.1|2725.9|2724.6|231
1739257200000|2025-02-11 07:00:00|2726.9|2724.9|2726|2724|2728.1|2726.1|2725.6|2723.6|0
1739260800000|2025-02-11 08:00:00|2726.2|2724.2|2727.6|2726.4|2729.1|2727.9|2724.8|2723.6|688
1739264400000|2025-02-11 09:00:00|2727.3|2726.1|2726.3|2725.1|2728.8|2727.6|2725.6|2724.4|215
1739268000000|2025-02-11 10:00:00|2726.6|2725.4|2729.6|2728.4|2729.8|2728.6|2726.3|2725.1|164
1739271600000|2025-02-11 11:00:00|2730.1|2728.9|2733.1|2731.9|2733.1|2731.9|2729.6|2728.4|170
1739275200000|2025-02-11 12:00:00|2732.6|2731.4|2733.3|2732.1|2733.6|2732.4|2730.6|2729.4|217
1739278800000|2025-02-11 13:00:00|2733.1|2731.9|2731.1|2729.9|2734.1|2732.9|2731.1|2729.9|255
1739282400000|2025-02-11 14:00:00|2730.6|2729.4|2735.6|2734.4|2736.1|2734.9|2730.6|2729.4|716
1739286000000|2025-02-11 15:00:00|2736.1|2734.9|2747.3|2746.1|2748.6|2747.4|2735.1|2733.9|1327
1739289600000|2025-02-11 16:00:00|2747.6|2746.4|2745.1|2743.9|2748.1|2746.9|2743.6|2742.4|643
1739293200000|2025-02-11 17:00:00|2744.8|2743.6|2743.1|2741.9|2745.6|2744.4|2742.8|2741.6|258
1739296800000|2025-02-11 18:00:00|2742.8|2741.6|2744.6|2743.4|2747.1|2745.9|2742.6|2741.4|195
1739300400000|2025-02-11 19:00:00|2744.8|2743.6|2748.6|2747.4|2749.6|2748.4|2744.6|2743.4|214
1739304000000|2025-02-11 20:00:00|2748.8|2747.6|2749|2747|2750.3|2749.1|2747.1|2745.6|269
1739307600000|2025-02-11 21:00:00|2749.1|2747.1|2747.7|2745.7|2749.2|2747.2|2746.7|2744.7|2
1739311200000|2025-02-11 22:00:00|2747.8|2745.8|2747.6|2745.6|2747.9|2745.9|2747.4|2745.4|0
1739314800000|2025-02-11 23:00:00|2748|2746|2738.6|2737.4|2751.1|2749.9|2735.8|2734.6|1739
1739318400000|2025-02-12 00:00:00|2738.4|2737.6|2723.4|2722.6|2738.9|2738.1|2722.9|2722.1|8075
1739322000000|2025-02-12 01:00:00|2723.9|2723.1|2731.9|2731.1|2732.4|2731.6|2721.9|2721.1|4003
1739325600000|2025-02-12 02:00:00|2731.4|2730.6|2722.1|2720.9|2732.4|2731.6|2722.1|2720.9|3329
1739329200000|2025-02-12 03:00:00|2722.6|2721.4|2728.9|2728.1|2729.9|2729.1|2720.6|2719.8|4220
1739332800000|2025-02-12 04:00:00|2728.6|2727.8|2727.6|2726.8|2728.9|2728.1|2724.9|2724.1|2568
1739336400000|2025-02-12 05:00:00|2727.4|2726.6|2730.4|2729.6|2730.9|2730.1|2725.9|2725.1|3403
1739340000000|2025-02-12 06:00:00|2730.9|2730.1|2737.2|2735.2|2739.4|2738.6|2729.9|2729.1|8974
1739343600000|2025-02-12 07:00:00|2737.3|2735.3|2738.9|2736.9|2739.3|2737.3|2736|2734|0
1739347200000|2025-02-12 08:00:00|2739.1|2737.1|2739.1|2737.9|2741.8|2740.6|2737.1|2735.9|1583
1739350800000|2025-02-12 09:00:00|2738.8|2737.6|2738.6|2737.4|2739.1|2737.9|2734.1|2732.9|727
1739354400000|2025-02-12 10:00:00|2738.1|2736.9|2741.1|2739.9|2741.6|2740.4|2736.6|2735.4|461
1739358000000|2025-02-12 11:00:00|2741.3|2740.1|2742.6|2741.4|2742.6|2741.4|2739.8|2738.6|449
1739361600000|2025-02-12 12:00:00|2742.8|2741.6|2744.1|2742.9|2744.6|2743.4|2742.6|2741.4|749
1739365200000|2025-02-12 13:00:00|2743.8|2742.6|2731.1|2729.9|2744.6|2743.4|2729.6|2728.4|2251
1739368800000|2025-02-12 14:00:00|2730.8|2729.6|2734.6|2733.4|2735.1|2733.9|2727.1|2725.9|1622
1739372400000|2025-02-12 15:00:00|2734.3|2733.1|2742.6|2741.4|2743.6|2742.4|2731.6|2730.4|1291
1739376000000|2025-02-12 16:00:00|2742.1|2740.9|2748.6|2747.4|2748.6|2747.4|2737.1|2735.9|980
1739379600000|2025-02-12 17:00:00|2748.8|2747.6|2751.6|2750.4|2752.6|2751.4|2745.6|2744.4|888
1739383200000|2025-02-12 18:00:00|2752.1|2750.9|2748.6|2747.4|2752.6|2751.4|2747.8|2746.6|913
1739386800000|2025-02-12 19:00:00|2748.3|2747.1|2750.1|2748.9|2751.8|2750.6|2747.1|2745.9|547
1739390400000|2025-02-12 20:00:00|2750.6|2749.4|2750.2|2748.2|2751.1|2749.9|2748|2746|809
1739394000000|2025-02-12 21:00:00|2750.5|2748.5|2751.7|2749.7|2752.7|2750.7|2749.6|2747.6|181
1739397600000|2025-02-12 22:00:00|2751.6|2749.6|2751.8|2749.8|2751.9|2749.9|2751.5|2749.5|0
1739401200000|2025-02-12 23:00:00|2751.4|2749.4|2751.1|2749.9|2755.1|2753.9|2749.6|2748.4|1484
1739404800000|2025-02-13 00:00:00|2750.9|2750.1|2761.9|2761.1|2764.4|2763.6|2743.9|2743.1|7332
1739408400000|2025-02-13 01:00:00|2761.4|2760.6|2760.9|2760.1|2763.9|2763.1|2756.9|2756.1|3130
1739412000000|2025-02-13 02:00:00|2761.4|2760.6|2764.6|2763.4|2765.6|2764.4|2757.9|2757.1|1786
1739415600000|2025-02-13 03:00:00|2765.1|2763.9|2765.4|2764.6|2767.9|2767.1|2764.1|2762.9|3236
1739419200000|2025-02-13 04:00:00|2765.9|2765.1|2770.4|2769.6|2772.9|2772.1|2765.4|2764.6|3486
1739422800000|2025-02-13 05:00:00|2770.9|2770.1|2770.9|2770.1|2772.4|2771.6|2768.4|2767.6|3832
1739426400000|2025-02-13 06:00:00|2770.4|2769.6|2768.7|2766.7|2773.8|2772.6|2765.9|2765.1|7681
1739430000000|2025-02-13 07:00:00|2768.8|2766.8|2768.5|2766.5|2769.5|2767.5|2766.5|2764.5|0
1739433600000|2025-02-13 08:00:00|2768.3|2766.3|2761.1|2759.9|2768.5|2766.5|2760.6|2759.4|1710
1739437200000|2025-02-13 09:00:00|2760.6|2759.4|2766.1|2764.9|2767.1|2765.9|2759.1|2757.9|1045
1739440800000|2025-02-13 10:00:00|2766.6|2765.4|2762.1|2760.9|2766.6|2765.4|2761.6|2760.4|714
1739444400000|2025-02-13 11:00:00|2761.6|2760.4|2760.1|2758.9|2764.1|2762.9|2757.6|2756.4|916
1739448000000|2025-02-13 12:00:00|2759.8|2758.6|2758.1|2756.9|2760.6|2759.4|2756.6|2755.4|580
1739451600000|2025-02-13 13:00:00|2757.6|2756.4|2758.1|2756.9|2763.3|2762.1|2756.6|2755.4|517
1739455200000|2025-02-13 14:00:00|2757.6|2756.4|2766.6|2765.4|2767.1|2765.9|2757.6|2756.4|1375
1739458800000|2025-02-13 15:00:00|2767.1|2765.9|2767.1|2765.9|2770.6|2769.4|2764.6|2763.4|1471
1739462400000|2025-02-13 16:00:00|2766.6|2765.4|2762.6|2761.4|2766.8|2765.6|2761.3|2760.1|808
1739466000000|2025-02-13 17:00:00|2762.1|2760.9|2761.6|2760.4|2764.6|2763.4|2760.1|2758.9|428
1739469600000|2025-02-13 18:00:00|2761.1|2759.9|2766.1|2764.9|2766.6|2765.4|2758.1|2756.9|914
1739473200000|2025-02-13 19:00:00|2765.8|2764.6|2765.6|2764.4|2767.6|2766.4|2764.6|2763.4|361
1739476800000|2025-02-13 20:00:00|2765.3|2764.1|2768.7|2766.7|2769.6|2768.4|2765.3|2764.1|682
1739480400000|2025-02-13 21:00:00|2768.5|2766.5|2768.1|2766.1|2769.7|2767.7|2767.5|2765.5|4
1739484000000|2025-02-13 22:00:00|2768.2|2766.2|2767.8|2765.8|2768.2|2766.2|2767.6|2765.6|0
1739487600000|2025-02-13 23:00:00|2767.9|2765.9|2774.1|2772.9|2774.1|2772.9|2766.1|2764.1|1666
1739491200000|2025-02-14 00:00:00|2773.9|2773.1|2766.9|2766.1|2786.4|2785.6|2765.6|2764.8|7707
1739494800000|2025-02-14 01:00:00|2767.4|2766.6|2764.4|2763.6|2767.4|2766.6|2760.4|2759.6|4504
1739498400000|2025-02-14 02:00:00|2764.1|2763.3|2768.1|2766.9|2768.6|2767.4|2762.4|2761.6|2212
1739502000000|2025-02-14 03:00:00|2768.3|2767.1|2766.9|2766.1|2770.9|2770.1|2766.9|2766.1|3022
1739505600000|2025-02-14 04:00:00|2767.1|2766.3|2763.4|2762.6|2767.4|2766.6|2762.4|2761.6|2761
1739509200000|2025-02-14 05:00:00|2763.6|2762.8|2758.9|2758.1|2764.4|2763.6|2758.4|2757.6|3293
1739512800000|2025-02-14 06:00:00|2759.4|2758.6|2758.1|2756.1|2761.1|2760.3|2756.6|2754.6|6100
1739516400000|2025-02-14 07:00:00|2757.8|2755.8|2759.2|2757.2|2762.2|2760.2|2757.8|2755.8|0
1739520000000|2025-02-14 08:00:00|2759.3|2757.3|2763.1|2761.9|2763.1|2761.9|2758.1|2756.9|1641
1739523600000|2025-02-14 09:00:00|2763.3|2762.1|2761.8|2760.6|2764.6|2763.4|2761.6|2760.4|681
1739527200000|2025-02-14 10:00:00|2761.6|2760.4|2762.1|2760.9|2762.6|2761.4|2759.1|2757.9|492
1739530800000|2025-02-14 11:00:00|2761.8|2760.6|2764.6|2763.4|2764.6|2763.4|2760.6|2759.4|922
1739534400000|2025-02-14 12:00:00|2764.1|2762.9|2765.6|2764.4|2766.1|2764.9|2762.8|2761.6|1191
1739538000000|2025-02-14 13:00:00|2766.1|2764.9|2764.1|2762.9|2768.1|2766.9|2762.6|2761.4|791
1739541600000|2025-02-14 14:00:00|2764.6|2763.4|2767.1|2765.9|2767.8|2766.6|2763.1|2761.9|678
1739545200000|2025-02-14 15:00:00|2766.6|2765.4|2758.1|2756.9|2768.1|2766.9|2757.1|2755.9|1067
1739548800000|2025-02-14 16:00:00|2758.6|2757.4|2759.1|2757.9|2760.1|2758.9|2753.1|2751.9|596
1739552400000|2025-02-14 17:00:00|2758.8|2757.6|2760.6|2759.4|2761.1|2759.9|2757.1|2755.9|404
1739556000000|2025-02-14 18:00:00|2760.8|2759.6|2762.6|2761.4|2762.6|2761.4|2760.1|2758.9|308
1739559600000|2025-02-14 19:00:00|2762.1|2760.9|2760.6|2759.4|2762.6|2761.4|2760.6|2759.4|314
1739563200000|2025-02-14 20:00:00|2760.3|2759.1|2762.5|2760.5|2763.5|2762.1|2760.1|2758.9|875
1739566800000|2025-02-14 21:00:00|2762.1|2760.1|2763.8|2761.8|2763.9|2761.9|2761|2759|4
1739746800000|2025-02-16 23:00:00|2764.3|2762.3|2759.7|2758.5|2767.4|2765.4|2758.7|2757.5|994
1739750400000|2025-02-17 00:00:00|2759.5|2758.7|2762.5|2761.7|2772|2771.2|2753.5|2752.7|7145
1739754000000|2025-02-17 01:00:00|2763|2762.2|2769|2768.2|2769|2768.2|2757.5|2756.7|4142
1739757600000|2025-02-17 02:00:00|2768.5|2767.7|2766.2|2765|2771|2770.2|2764.7|2763.5|2138
1739761200000|2025-02-17 03:00:00|2766.4|2765.2|2771.5|2770.7|2772|2771.2|2763|2762.2|2692
1739764800000|2025-02-17 04:00:00|2771.2|2770.4|2770.5|2769.7|2773.5|2772.7|2770|2769.2|2253
1739768400000|2025-02-17 05:00:00|2771|2770.2|2765.5|2764.7|2771|2770.2|2765.5|2764.7|2496
1739772000000|2025-02-17 06:00:00|2765|2764.2|2770.2|2768.2|2771.6|2769.7|2764.5|2763.7|3977
1739775600000|2025-02-17 07:00:00|2770.3|2768.3|2769.2|2767.2|2770.9|2768.9|2768.8|2766.8|0
1739779200000|2025-02-17 08:00:00|2769.3|2767.3|2767.7|2766.5|2771.2|2770|2767.7|2766.5|774
1739782800000|2025-02-17 09:00:00|2767.9|2766.7|2770.2|2769|2770.7|2769.5|2767.7|2766.5|316
1739786400000|2025-02-17 10:00:00|2770.4|2769.2|2769.7|2768.5|2771.2|2770|2769.2|2768|90
1739790000000|2025-02-17 11:00:00|2769.2|2768|2770.2|2769|2771.7|2770.5|2769.2|2768|466
1739793600000|2025-02-17 12:00:00|2770.7|2769.5|2770.2|2769|2771.7|2770.5|2769.7|2768.5|206
1739797200000|2025-02-17 13:00:00|2770.4|2769.2|2769.7|2768.5|2770.4|2769.2|2767.7|2766.5|191
1739800800000|2025-02-17 14:00:00|2769.4|2768.2|2769.4|2768.2|2769.7|2768.5|2767.7|2766.5|318
1739804400000|2025-02-17 15:00:00|2769.7|2768.5|2769.7|2768.5|2770.4|2769.2|2768.7|2767.5|257
1739808000000|2025-02-17 16:00:00|2769.9|2768.7|2769.9|2768.7|2772.2|2771|2769.7|2768.5|609
1739811600000|2025-02-17 17:00:00|2770.2|2769|2771.2|2770|2771.2|2770|2769.7|2768.5|161
1739815200000|2025-02-17 18:00:00|2771.4|2770.2|2770.9|2769.7|2771.7|2770.5|2770.7|2769.5|28
1739818800000|2025-02-17 19:00:00|2771.2|2770|2770.9|2769.7|2771.4|2770.2|2770.7|2769.5|8
1739822400000|2025-02-17 20:00:00|2770.7|2769.5|2771.2|2769.2|2771.7|2770.5|2770.7|2769.2|36
1739826000000|2025-02-17 21:00:00|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|2771.4|2769.4|1
1739829600000|2025-02-17 22:00:00|2771.3|2769.3|2771.1|2769.1|2771.3|2769.3|2771.1|2769.1|0
1739833200000|2025-02-17 23:00:00|2769.3|2767.3|2771.7|2770.5|2771.7|2770.5|2767.3|2765.3|812
1739836800000|2025-02-18 00:00:00|2771.5|2770.7|2779|2778.2|2781|2780.2|2766|2765.2|4604
1739840400000|2025-02-18 01:00:00|2779.5|2778.7|2775|2774.2|2780|2779.2|2773|2772.2|2232
1739844000000|2025-02-18 02:00:00|2775.5|2774.7|2776.2|2775|2776.7|2775.7|2772|2771.2|1439
1739847600000|2025-02-18 03:00:00|2776.4|2775.2|2789|2788.2|2789|2788.2|2774|2773.2|4780
1739851200000|2025-02-18 04:00:00|2789.5|2788.7|2784|2783.2|2791|2790.2|2782.5|2781.7|2702
1739854800000|2025-02-18 05:00:00|2783.5|2782.7|2780|2779.2|2786|2785.2|2779.5|2778.7|3366
1739858400000|2025-02-18 06:00:00|2780.2|2779.4|2778.7|2776.7|2780.5|2779.7|2774.9|2774.1|4727
1739862000000|2025-02-18 07:00:00|2778.5|2776.5|2778.9|2776.9|2779.8|2777.8|2777.1|2775.1|0
1739865600000|2025-02-18 08:00:00|2779|2777|2775.6|2774.4|2779.4|2777.9|2774.6|2773.4|909
1739869200000|2025-02-18 09:00:00|2775.9|2774.7|2775.1|2773.9|2776.6|2775.4|2774.6|2773.4|290
1739872800000|2025-02-18 10:00:00|2774.9|2773.7|2776.1|2774.9|2777.1|2775.9|2774.6|2773.4|258
1739876400000|2025-02-18 11:00:00|2775.9|2774.7|2775.6|2774.4|2776.6|2775.4|2774.6|2773.4|330
1739880000000|2025-02-18 12:00:00|2775.1|2773.9|2775.6|2774.4|2777.1|2775.9|2774.9|2773.7|390
1739883600000|2025-02-18 13:00:00|2776.1|2774.9|2776.1|2774.9|2776.6|2775.4|2772.4|2771.2|807
1739887200000|2025-02-18 14:00:00|2775.6|2774.4|2774.1|2772.9|2776.1|2774.9|2771.4|2770.2|611
1739890800000|2025-02-18 15:00:00|2774.6|2773.4|2777.6|2776.4|2778.1|2776.9|2771.6|2770.4|944
1739894400000|2025-02-18 16:00:00|2777.1|2775.9|2778.1|2776.9|2779.4|2778.2|2776.4|2775.2|876
1739898000000|2025-02-18 17:00:00|2777.6|2776.4|2777.6|2776.4|2779.6|2778.4|2777.4|2776.2|360
1739901600000|2025-02-18 18:00:00|2778.1|2776.9|2777.6|2776.4|2778.6|2777.4|2774.6|2773.4|502
1739905200000|2025-02-18 19:00:00|2777.4|2776.2|2778.1|2776.9|2778.6|2777.4|2773.6|2772.4|427
1739908800000|2025-02-18 20:00:00|2778.4|2777.2|2782.8|2780.8|2783.1|2781.1|2778.1|2776.9|767
1739912400000|2025-02-18 21:00:00|2783|2781|2784.2|2782.2|2786|2784|2782.8|2780.8|13
1739916000000|2025-02-18 22:00:00|2784.1|2782.1|2784.1|2782.1|2784.3|2782.3|2784.1|2782.1|0
1739919600000|2025-02-18 23:00:00|2784.4|2782.4|2772.6|2771.4|2786.5|2784.5|2771.6|2770.4|1367
1739923200000|2025-02-19 00:00:00|2772.4|2771.6|2781.9|2781.1|2782.9|2782.1|2770.4|2769.6|4941
1739926800000|2025-02-19 01:00:00|2782.4|2781.6|2769.4|2768.6|2782.9|2782.1|2757.9|2757.1|7746
1739930400000|2025-02-19 02:00:00|2769.9|2769.1|2765.4|2764.2|2769.9|2769.1|2762.4|2761.6|2124
1739934000000|2025-02-19 03:00:00|2764.9|2763.7|2767.7|2766.9|2768.2|2767.4|2762.4|2761.2|2552
1739937600000|2025-02-19 04:00:00|2768.2|2767.4|2767.7|2766.9|2769.7|2768.9|2765.2|2764.4|1979
1739941200000|2025-02-19 05:00:00|2767.4|2766.6|2767.2|2766.4|2770.2|2769.4|2765.7|2764.9|2741
1739944800000|2025-02-19 06:00:00|2766.7|2765.9|2766.7|2764.7|2768.7|2767.9|2765.7|2764.6|4864
1739948400000|2025-02-19 07:00:00|2766.8|2764.8|2767.3|2765.3|2768.8|2766.8|2765.9|2763.9|0
1739952000000|2025-02-19 08:00:00|2767.6|2765.6|2764.9|2763.7|2768.1|2766.9|2763.9|2762.7|1009
1739955600000|2025-02-19 09:00:00|2764.6|2763.4|2764.9|2763.7|2766.9|2765.7|2763.4|2762.2|459
1739959200000|2025-02-19 10:00:00|2765.4|2764.2|2759.9|2758.7|2765.4|2764.2|2759.9|2758.7|572
1739962800000|2025-02-19 11:00:00|2759.6|2758.4|2758.4|2757.2|2760.4|2759.2|2756.9|2755.7|618
1739966400000|2025-02-19 12:00:00|2757.9|2756.7|2760.4|2759.2|2760.9|2759.7|2757.9|2756.7|490
1739970000000|2025-02-19 13:00:00|2759.9|2758.7|2752.9|2751.7|2759.9|2758.7|2752.9|2751.7|1101
1739973600000|2025-02-19 14:00:00|2752.6|2751.4|2746.9|2745.7|2755.1|2753.9|2745.9|2744.7|1087
1739977200000|2025-02-19 15:00:00|2746.4|2745.2|2748.4|2747.2|2751.9|2750.7|2745.4|2744.2|1032
1739980800000|2025-02-19 16:00:00|2748.9|2747.7|2752.9|2751.7|2754.9|2753.7|2748.9|2747.7|795
1739984400000|2025-02-19 17:00:00|2752.6|2751.4|2752.4|2751.2|2753.9|2752.7|2748.4|2747.2|484
1739988000000|2025-02-19 18:00:00|2751.9|2750.7|2753.1|2751.9|2755.9|2754.7|2751.4|2750.2|448
1739991600000|2025-02-19 19:00:00|2752.9|2751.7|2756.1|2754.9|2757.4|2756.2|2752.9|2751.7|233
1739995200000|2025-02-19 20:00:00|2755.9|2754.7|2757|2755|2757.9|2756.7|2753.9|2752.7|410
1739998800000|2025-02-19 21:00:00|2756.7|2754.7|2756.2|2754.2|2756.9|2754.9|2754.8|2752.8|4
1740002400000|2025-02-19 22:00:00|2756.1|2754.1|2756.2|2754.2|2756.4|2754.4|2756.1|2754.1|0
1740006000000|2025-02-19 23:00:00|2755.8|2753.8|2752.4|2751.2|2756.9|2754.9|2745.9|2744.7|1115
1740009600000|2025-02-20 00:00:00|2752.2|2751.4|2744.2|2743.4|2755.7|2754.9|2743.2|2742.4|6070
1740013200000|2025-02-20 01:00:00|2743.7|2742.9|2736.7|2735.9|2744.2|2743.4|2731.2|2730.4|6034
1740016800000|2025-02-20 02:00:00|2736.2|2735.4|2726.9|2725.7|2736.2|2735.4|2723.9|2722.7|5808
1740020400000|2025-02-20 03:00:00|2727.4|2726.2|2723.7|2722.9|2728.7|2727.9|2722.7|2721.9|4412
1740024000000|2025-02-20 04:00:00|2723.2|2722.4|2734.7|2733.9|2735.2|2734.4|2722.2|2721.4|3605
1740027600000|2025-02-20 05:00:00|2734.2|2733.4|2736.2|2735.4|2738.2|2737.4|2730.7|2729.9|4061
1740031200000|2025-02-20 06:00:00|2736.7|2735.9|2737.9|2735.9|2738.2|2736.2|2731.7|2730.9|6044
1740034800000|2025-02-20 07:00:00|2737.8|2735.8|2738.1|2736.1|2740.4|2738.4|2737.1|2735.1|0
1740038400000|2025-02-20 08:00:00|2738.3|2736.3|2738.9|2737.7|2739.4|2738.2|2735.9|2734.7|998
1740042000000|2025-02-20 09:00:00|2739.1|2737.9|2740.9|2739.7|2740.9|2739.7|2737.4|2736.2|495
1740045600000|2025-02-20 10:00:00|2741.4|2740.2|2739.9|2738.7|2741.9|2740.7|2739.9|2738.7|297
1740049200000|2025-02-20 11:00:00|2739.6|2738.4|2736.4|2735.2|2740.4|2739.2|2735.9|2734.7|350
1740052800000|2025-02-20 12:00:00|2736.9|2735.7|2738.4|2737.2|2738.4|2737.2|2735.4|2734.2|452
1740056400000|2025-02-20 13:00:00|2738.6|2737.4|2737.9|2736.7|2738.9|2737.7|2734.4|2733.2|694
1740060000000|2025-02-20 14:00:00|2738.1|2736.9|2727.4|2726.2|2739.4|2738.2|2727.4|2726.2|898
1740063600000|2025-02-20 15:00:00|2727.6|2726.4|2717.9|2716.7|2731.4|2730.2|2716.9|2715.7|1621
1740067200000|2025-02-20 16:00:00|2718.4|2717.2|2718.4|2717.2|2723.4|2722.2|2716.9|2715.7|782
1740070800000|2025-02-20 17:00:00|2718.1|2716.9|2720.4|2719.2|2724.9|2723.7|2717.9|2716.7|462
1740074400000|2025-02-20 18:00:00|2720.1|2718.9|2723.4|2722.2|2723.9|2722.7|2718.9|2717.7|294
1740078000000|2025-02-20 19:00:00|2723.1|2721.9|2727.9|2726.7|2729.4|2728.2|2722.9|2721.7|432
1740081600000|2025-02-20 20:00:00|2728.1|2726.9|2729.8|2727.8|2731.4|2730.2|2726.4|2725.2|729
1740085200000|2025-02-20 21:00:00|2729.4|2727.4|2728.2|2726.2|2729.4|2727.4|2724.3|2722.3|10
1740088800000|2025-02-20 22:00:00|2728.1|2726.1|2727.8|2725.8|2728.2|2726.2|2727.6|2725.6|0
1740092400000|2025-02-20 23:00:00|2727.6|2725.6|2726.9|2725.7|2730|2728|2722.4|2721.2|1288
1740096000000|2025-02-21 00:00:00|2726.7|2725.9|2731.7|2730.9|2734.7|2733.9|2721.7|2720.9|4308
1740099600000|2025-02-21 01:00:00|2731.2|2730.4|2735.2|2734.4|2742.2|2741.4|2721.2|2720.4|5904
1740103200000|2025-02-21 02:00:00|2734.7|2733.9|2737.4|2736.2|2737.4|2736.2|2730.7|2729.9|2215
1740106800000|2025-02-21 03:00:00|2736.9|2735.7|2727.7|2726.9|2737.9|2736.7|2725.7|2724.9|2193
1740110400000|2025-02-21 04:00:00|2727.9|2727.1|2731.2|2730.4|2731.7|2730.9|2725.2|2724.4|2041
1740114000000|2025-02-21 05:00:00|2731.7|2730.9|2735.7|2734.9|2737.2|2736.4|2730.9|2730.1|3107
1740117600000|2025-02-21 06:00:00|2735.2|2734.4|2737|2735|2740.2|2739.4|2733.9|2733.1|5711
1740121200000|2025-02-21 07:00:00|2737.1|2735.1|2737.7|2735.7|2739.7|2737.7|2735.8|2733.8|0
1740124800000|2025-02-21 08:00:00|2737.8|2735.8|2738.4|2737.2|2741.9|2740.7|2735.6|2734.4|1166
1740128400000|2025-02-21 09:00:00|2738.9|2737.7|2739.4|2738.2|2739.9|2738.7|2736.4|2735.2|418
1740132000000|2025-02-21 10:00:00|2739.6|2738.4|2740.4|2739.2|2741.4|2740.2|2738.9|2737.7|485
1740135600000|2025-02-21 11:00:00|2739.9|2738.7|2738.9|2737.7|2740.9|2739.7|2737.9|2736.7|280
1740139200000|2025-02-21 12:00:00|2738.4|2737.2|2735.6|2734.4|2738.4|2737.2|2735.4|2734.2|525
1740142800000|2025-02-21 13:00:00|2735.4|2734.2|2734.9|2733.7|2736.9|2735.7|2732.4|2731.2|518
1740146400000|2025-02-21 14:00:00|2735.4|2734.2|2721.4|2720.2|2735.9|2734.7|2720.4|2719.2|1357
1740150000000|2025-02-21 15:00:00|2721.6|2720.4|2716.4|2715.2|2722.9|2721.7|2714.4|2713.2|2048
1740153600000|2025-02-21 16:00:00|2716.6|2715.4|2716.4|2715.2|2718.4|2717.2|2713.9|2712.7|1044
1740157200000|2025-02-21 17:00:00|2716.9|2715.7|2705.6|2704.4|2717.9|2716.7|2705.4|2704.2|626
1740160800000|2025-02-21 18:00:00|2705.9|2704.7|2696.1|2694.9|2705.9|2704.7|2693.9|2692.7|878
1740164400000|2025-02-21 19:00:00|2696.4|2695.2|2694.9|2693.7|2697.9|2696.7|2688.4|2687.2|863
1740168000000|2025-02-21 20:00:00|2694.6|2693.4|2694.2|2692.2|2697.9|2696.7|2693.3|2691.3|485
1740171600000|2025-02-21 21:00:00|2694.3|2692.3|2694.4|2692.4|2696.2|2694.2|2693|2691|44
1740351600000|2025-02-23 23:00:00|2702.9|2700.9|2706.6|2705.4|2707.9|2706.7|2699.9|2698.1|363
1740355200000|2025-02-24 00:00:00|2706.4|2705.6|2689.2|2688.4|2706.4|2705.6|2688.2|2687.4|1687
1740358800000|2025-02-24 01:00:00|2688.9|2688.1|2693.4|2692.6|2693.7|2692.9|2685.7|2684.9|920
1740362400000|2025-02-24 02:00:00|2693.2|2692.4|2698.4|2697.2|2701.2|2700.4|2692.7|2691.9|944
1740366000000|2025-02-24 03:00:00|2698.9|2697.7|2691.7|2690.9|2699.6|2698.4|2691.7|2690.9|732
1740369600000|2025-02-24 04:00:00|2692.2|2691.4|2695.2|2694.4|2696.2|2695.4|2689.9|2689.1|682
1740373200000|2025-02-24 05:00:00|2695.4|2694.6|2697.2|2696.4|2699.7|2698.9|2694.2|2693.4|665
1740376800000|2025-02-24 06:00:00|2696.9|2696.1|2702.2|2700.2|2702.9|2702.1|2696.9|2696.1|967
1740380400000|2025-02-24 07:00:00|2702.3|2700.3|2700.3|2698.3|2703.1|2701.1|2697.5|2695.5|0
1740384000000|2025-02-24 08:00:00|2700.7|2698.7|2694.4|2693.2|2705.1|2703.9|2689.4|2688.2|1452
1740387600000|2025-02-24 09:00:00|2694.1|2692.9|2697.4|2696.2|2700.9|2699.7|2693.9|2692.7|381
1740391200000|2025-02-24 10:00:00|2697.6|2696.4|2698.9|2697.7|2700.6|2699.4|2696.9|2695.7|201
1740394800000|2025-02-24 11:00:00|2699.1|2697.9|2701.9|2700.7|2703.4|2702.2|2697.9|2696.7|171
1740398400000|2025-02-24 12:00:00|2701.4|2700.2|2704.4|2703.2|2704.4|2703.2|2698.6|2697.4|424
1740402000000|2025-02-24 13:00:00|2704.1|2702.9|2705.4|2704.2|2706.4|2705.2|2703.9|2702.7|422
1740405600000|2025-02-24 14:00:00|2705.6|2704.4|2688.9|2687.7|2706.4|2705.2|2688.4|2687.2|800
1740409200000|2025-02-24 15:00:00|2689.4|2688.2|2687.4|2686.2|2690.9|2689.7|2680.1|2678.9|1125
1740412800000|2025-02-24 16:00:00|2687.1|2685.9|2697.9|2696.7|2701.4|2700.2|2687.1|2685.9|638
1740416400000|2025-02-24 17:00:00|2697.4|2696.2|2702.9|2701.7|2705.9|2704.7|2697.4|2696.2|321
1740420000000|2025-02-24 18:00:00|2702.6|2701.4|2702.1|2700.9|2703.9|2702.7|2700.9|2699.7|277
1740423600000|2025-02-24 19:00:00|2701.9|2700.7|2702.4|2701.2|2704.9|2703.7|2699.9|2698.7|234
1740427200000|2025-02-24 20:00:00|2702.9|2701.7|2695.7|2693.7|2703.4|2702.2|2694|2692|461
1740430800000|2025-02-24 21:00:00|2695.8|2693.8|2696.1|2694.1|2698.3|2696.3|2694.6|2692.6|14
1740434400000|2025-02-24 22:00:00|2696|2694|2695.9|2693.9|2696.1|2694.1|2695.5|2693.5|0
1740438000000|2025-02-24 23:00:00|2696.2|2694.2|2703.9|2702.7|2704.4|2703.2|2691.6|2690.4|2241
1740441600000|2025-02-25 00:00:00|2703.7|2702.9|2722.7|2721.9|2724.7|2723.9|2700.7|2699.9|9253
1740445200000|2025-02-25 01:00:00|2722.2|2721.4|2726.7|2725.9|2730.9|2730.1|2720.2|2719.4|4024
1740448800000|2025-02-25 02:00:00|2726.4|2725.6|2731.6|2730.4|2734.9|2734.1|2725.2|2724.4|3823
1740452400000|2025-02-25 03:00:00|2731.3|2730.1|2731.9|2731.1|2732.9|2732.1|2726.9|2726.1|2954
1740456000000|2025-02-25 04:00:00|2732.1|2731.3|2724.9|2724.1|2733.9|2733.1|2724.4|2723.6|2982
1740459600000|2025-02-25 05:00:00|2725.4|2724.6|2731.9|2731.1|2732.9|2732.1|2725.4|2724.6|3939
1740463200000|2025-02-25 06:00:00|2731.4|2730.6|2726.1|2724.1|2732.4|2731.6|2721.6|2720.8|6618
1740466800000|2025-02-25 07:00:00|2725.9|2723.9|2714.8|2712.8|2726.5|2724.5|2713.4|2711.4|0
1740470400000|2025-02-25 08:00:00|2714.9|2712.9|2718.8|2717.6|2724.1|2722.9|2711.6|2710.4|2137
1740474000000|2025-02-25 09:00:00|2719.1|2717.9|2716.1|2714.9|2724.1|2722.9|2715.6|2714.4|775
1740477600000|2025-02-25 10:00:00|2716.6|2715.4|2718.6|2717.4|2722.1|2720.9|2715.6|2714.4|404
1740481200000|2025-02-25 11:00:00|2719.1|2717.9|2724.1|2722.9|2724.6|2723.4|2717.1|2715.9|714
1740484800000|2025-02-25 12:00:00|2723.8|2722.6|2725.3|2724.1|2725.3|2724.1|2720.1|2718.9|777
1740488400000|2025-02-25 13:00:00|2725.1|2723.9|2728.1|2726.9|2730.6|2729.4|2725.1|2723.9|843
1740492000000|2025-02-25 14:00:00|2727.8|2726.6|2717.8|2716.6|2729.1|2727.9|2714.8|2713.6|1676
1740495600000|2025-02-25 15:00:00|2717.6|2716.4|2705.1|2703.9|2717.6|2716.4|2693.1|2691.9|3142
1740499200000|2025-02-25 16:00:00|2705.6|2704.4|2705.1|2703.9|2707.1|2705.9|2693.6|2692.4|2262
1740502800000|2025-02-25 17:00:00|2704.6|2703.4|2709.1|2707.9|2709.1|2707.9|2700.6|2699.4|1034
1740506400000|2025-02-25 18:00:00|2709.6|2708.4|2713.1|2711.9|2716.8|2715.6|2708.1|2706.9|884
1740510000000|2025-02-25 19:00:00|2712.6|2711.4|2712.6|2711.4|2715.6|2714.4|2706.6|2705.4|594
1740513600000|2025-02-25 20:00:00|2712.1|2710.9|2708.3|2706.3|2717.6|2716.4|2706.6|2705.1|872
1740517200000|2025-02-25 21:00:00|2708.4|2706.4|2713.4|2711.4|2714.3|2712.3|2707.7|2705.7|3
1740520800000|2025-02-25 22:00:00|2713.5|2711.5|2714.5|2712.5|2714.5|2712.5|2713.3|2711.3|0
1740524400000|2025-02-25 23:00:00|2715|2713|2716.1|2714.9|2716.9|2715.4|2706.3|2705.1|1634
1740528000000|2025-02-26 00:00:00|2715.9|2715.1|2699.9|2699.1|2718.4|2717.6|2699.4|2698.6|7425
1740531600000|2025-02-26 01:00:00|2699.4|2698.6|2695.4|2694.6|2705.4|2704.6|2693.4|2692.6|5065
1740535200000|2025-02-26 02:00:00|2695.9|2695.1|2702.1|2700.9|2702.1|2700.9|2691.9|2691.1|2993
1740538800000|2025-02-26 03:00:00|2701.6|2700.4|2695.4|2694.6|2704.9|2704.1|2695.4|2694.6|3252
1740542400000|2025-02-26 04:00:00|2695.9|2695.1|2698.9|2698.1|2699.9|2699.1|2694.4|2693.6|2715
1740546000000|2025-02-26 05:00:00|2699.1|2698.3|2711.4|2710.6|2715.4|2714.6|2699.1|2698.3|5084
1740549600000|2025-02-26 06:00:00|2711.6|2710.8|2722.8|2720.8|2723.3|2721.3|2711.4|2710.6|7003
1740553200000|2025-02-26 07:00:00|2722.7|2720.7|2722.2|2720.2|2723.6|2721.6|2720.9|2718.9|0
1740556800000|2025-02-26 08:00:00|2722.3|2720.3|2713.8|2712.6|2722.3|2720.3|2711.3|2710.1|2334
1740560400000|2025-02-26 09:00:00|2714.3|2713.1|2718.3|2717.1|2719.3|2718.1|2713.8|2712.6|779
1740564000000|2025-02-26 10:00:00|2718.8|2717.6|2719.8|2718.6|2720.3|2719.1|2715.8|2714.6|250
1740567600000|2025-02-26 11:00:00|2719.5|2718.3|2719.3|2718.1|2721.8|2720.6|2717.8|2716.6|378
1740571200000|2025-02-26 12:00:00|2719.5|2718.3|2722.3|2721.1|2722.3|2721.1|2718.8|2717.6|529
1740574800000|2025-02-26 13:00:00|2722.8|2721.6|2719|2717.8|2725.3|2724.1|2717.8|2716.6|739
1740578400000|2025-02-26 14:00:00|2718.8|2717.6|2725.3|2724.1|2727.8|2726.6|2713.8|2712.6|1133
1740582000000|2025-02-26 15:00:00|2725.5|2724.3|2731.8|2730.6|2732.3|2731.1|2724.3|2723.1|1364
1740585600000|2025-02-26 16:00:00|2732|2730.8|2725.8|2724.6|2733.8|2732.6|2724.8|2723.6|954
1740589200000|2025-02-26 17:00:00|2725.3|2724.1|2718.8|2717.6|2730|2728.8|2717.3|2716.1|850
1740592800000|2025-02-26 18:00:00|2718.5|2717.3|2708.3|2707.1|2719.3|2718.1|2707|2705.8|580
1740596400000|2025-02-26 19:00:00|2707.8|2706.6|2707.8|2706.6|2713.3|2712.1|2703.8|2702.6|496
1740600000000|2025-02-26 20:00:00|2707.5|2706.3|2709.5|2707.5|2711.7|2709.7|2704|2702.8|1680
1740603600000|2025-02-26 21:00:00|2710|2708|2715.8|2713.8|2717.9|2715.9|2704.2|2702.2|4
1740607200000|2025-02-26 22:00:00|2715.9|2713.9|2713.7|2711.7|2717|2715|2713.7|2711.7|0
1740610800000|2025-02-26 23:00:00|2711.8|2709.8|2717.9|2716.7|2720.4|2719.2|2709.2|2707.2|1274
1740614400000|2025-02-27 00:00:00|2717.7|2716.9|2731.2|2730.4|2732.7|2731.9|2716.2|2715.4|6265
1740618000000|2025-02-27 01:00:00|2730.7|2729.9|2726.7|2725.9|2738.2|2737.4|2724.9|2724.1|4633
1740621600000|2025-02-27 02:00:00|2727.2|2726.4|2730.4|2729.2|2732.1|2730.9|2723.2|2722.4|2032
1740625200000|2025-02-27 03:00:00|2730.9|2729.7|2727.7|2726.9|2735.2|2734.4|2727.7|2726.9|2443
1740628800000|2025-02-27 04:00:00|2727.4|2726.6|2726.7|2725.9|2728.2|2727.4|2723.7|2722.9|2904
1740632400000|2025-02-27 05:00:00|2726.2|2725.4|2734.2|2733.4|2736.2|2735.4|2725.2|2724.4|3886
1740636000000|2025-02-27 06:00:00|2734.7|2733.9|2738.4|2736.4|2740.7|2739.9|2732.7|2731.9|8574
1740639600000|2025-02-27 07:00:00|2738.6|2736.6|2737.2|2735.2|2741.2|2739.2|2736.9|2734.9|0
1740643200000|2025-02-27 08:00:00|2737.4|2735.4|2737.9|2736.7|2737.9|2736.7|2730.4|2729.2|1682
1740646800000|2025-02-27 09:00:00|2738.1|2736.9|2741.9|2740.7|2743.4|2742.2|2737.4|2736.2|493
1740650400000|2025-02-27 10:00:00|2742.1|2740.9|2741.9|2740.7|2743.4|2742.2|2740.1|2738.9|357
1740654000000|2025-02-27 11:00:00|2742.1|2740.9|2744.9|2743.7|2744.9|2743.7|2741.9|2740.7|385
1740657600000|2025-02-27 12:00:00|2744.6|2743.4|2740.9|2739.7|2745.4|2744.2|2740.9|2739.7|406
1740661200000|2025-02-27 13:00:00|2741.4|2740.2|2734.9|2733.7|2744.4|2743.2|2732.4|2731.2|958
1740664800000|2025-02-27 14:00:00|2735.1|2733.9|2723.9|2722.7|2741.4|2740.2|2723.4|2722.2|1807
1740668400000|2025-02-27 15:00:00|2723.6|2722.4|2729.4|2728.2|2735.6|2734.4|2715.4|2714.2|1936
1740672000000|2025-02-27 16:00:00|2728.9|2727.7|2725.6|2724.4|2737.6|2736.4|2724.9|2723.7|852
1740675600000|2025-02-27 17:00:00|2725.9|2724.7|2726.4|2725.2|2729.9|2728.7|2722.9|2721.7|634
1740679200000|2025-02-27 18:00:00|2726.6|2725.4|2729.9|2728.7|2732.9|2731.7|2726.4|2725.2|457
1740682800000|2025-02-27 19:00:00|2730.1|2728.9|2713.6|2712.4|2730.1|2728.9|2711.4|2710.2|905
1740686400000|2025-02-27 20:00:00|2713.4|2712.2|2703.6|2701.6|2713.9|2712.7|2702.1|2700.1|1649
1740690000000|2025-02-27 21:00:00|2704|2702|2710.2|2708.2|2710.9|2708.9|2702.9|2700.9|5
1740693600000|2025-02-27 22:00:00|2710.4|2708.4|2710.2|2708.2|2710.4|2708.4|2709.5|2707.5|0
1740697200000|2025-02-27 23:00:00|2710.7|2708.7|2708.4|2707.2|2714.3|2712.3|2703.4|2702.2|1926
1740700800000|2025-02-28 00:00:00|2708.2|2707.4|2686.4|2685.6|2712.7|2711.9|2684.7|2683.9|9038
1740704400000|2025-02-28 01:00:00|2686.2|2685.4|2681.2|2680.4|2688.7|2687.9|2676|2675.2|6895
1740708000000|2025-02-28 02:00:00|2681.5|2680.7|2680.9|2679.7|2685.7|2684.9|2678.7|2677.9|3535
1740711600000|2025-02-28 03:00:00|2681.2|2680|2677.7|2676.9|2682.9|2681.7|2669|2668.2|6062
1740715200000|2025-02-28 04:00:00|2677.2|2676.4|2680|2679.2|2685.7|2684.9|2674.2|2673.4|5370
1740718800000|2025-02-28 05:00:00|2680.2|2679.4|2683.2|2682.4|2686.7|2685.9|2678.7|2677.9|5813
1740722400000|2025-02-28 06:00:00|2683.5|2682.7|2677.9|2675.9|2688.2|2687.4|2672.2|2671.4|20059
1740726000000|2025-02-28 07:00:00|2678|2676|2683.3|2681.3|2684.5|2682.5|2674.5|2672.5|0
1740729600000|2025-02-28 08:00:00|2683|2681|2691.9|2690.7|2692.4|2691.2|2680.4|2679.2|3340
1740733200000|2025-02-28 09:00:00|2692.4|2691.2|2689.4|2688.2|2693.4|2692.2|2687.9|2686.7|1120
1740736800000|2025-02-28 10:00:00|2689.7|2688.5|2689.4|2688.2|2692.7|2691.5|2688.9|2687.7|825
1740740400000|2025-02-28 11:00:00|2689.9|2688.7|2692.4|2691.2|2692.9|2691.7|2689.4|2688.2|608
1740744000000|2025-02-28 12:00:00|2691.9|2690.7|2687.9|2686.7|2692.4|2691.2|2684.4|2683.2|1079
1740747600000|2025-02-28 13:00:00|2688.2|2687|2688.9|2687.7|2693.9|2692.7|2687.4|2686.2|1190
1740751200000|2025-02-28 14:00:00|2689.4|2688.2|2696.7|2695.5|2696.9|2695.7|2677.9|2676.7|2817
1740754800000|2025-02-28 15:00:00|2696.4|2695.2|2701.9|2700.7|2705.4|2704.2|2693.2|2692|1840
1740758400000|2025-02-28 16:00:00|2702.4|2701.2|2698.9|2697.7|2703.2|2702|2692.9|2691.7|1383
1740762000000|2025-02-28 17:00:00|2699.2|2698|2685.2|2684|2700.4|2699.2|2684.9|2683.7|829
1740765600000|2025-02-28 18:00:00|2685.4|2684.2|2681.4|2680.2|2691.4|2690.2|2678.9|2677.7|1322
1740769200000|2025-02-28 19:00:00|2680.9|2679.7|2693.2|2692|2693.9|2692.7|2680.9|2679.7|607
1740772800000|2025-02-28 20:00:00|2693.4|2692.2|2707.6|2705.6|2708.5|2706.5|2690.4|2689.2|1908
1740776400000|2025-02-28 21:00:00|2707.4|2705.4|2706.6|2704.6|2708.9|2706.9|2704.3|2702.3|13
1740956400000|2025-03-02 23:00:00|2739.2|2737.2|2716.9|2715.7|2739.3|2737.3|2708.9|2707.7|2549
1740960000000|2025-03-03 00:00:00|2716.7|2715.9|2710.7|2709.9|2731.2|2730.4|2701.7|2700.9|12722
1740963600000|2025-03-03 01:00:00|2711.2|2710.4|2715.7|2714.9|2724.2|2723.4|2709|2708.2|6410
1740967200000|2025-03-03 02:00:00|2715.2|2714.4|2725.4|2724.2|2728.4|2727.2|2712.2|2711.4|3613
1740970800000|2025-03-03 03:00:00|2725.9|2724.7|2724.8|2724|2727.4|2726.4|2720.7|2719.9|4330
1740974400000|2025-03-03 04:00:00|2725.1|2724.3|2729.8|2729|2729.8|2729|2724.3|2723.5|3550
1740978000000|2025-03-03 05:00:00|2729.3|2728.5|2731.3|2730.5|2731.8|2731|2726.3|2725.5|5078
1740981600000|2025-03-03 06:00:00|2730.8|2730|2736.7|2734.7|2737.7|2735.7|2724.8|2724|7691
1740985200000|2025-03-03 07:00:00|2736.9|2734.9|2732.2|2730.2|2737|2735|2729.9|2727.9|0
1740988800000|2025-03-03 08:00:00|2732.5|2730.5|2727.5|2726.3|2733.5|2732.3|2721|2719.8|1980
1740992400000|2025-03-03 09:00:00|2727|2725.8|2738.8|2737.6|2739|2737.8|2725.5|2724.3|743
1740996000000|2025-03-03 10:00:00|2739|2737.8|2745.3|2744.1|2746.8|2745.6|2737.5|2736.3|1062
1740999600000|2025-03-03 11:00:00|2745|2743.8|2753.5|2752.3|2753.5|2752.3|2744.5|2743.3|1058
1741003200000|2025-03-03 12:00:00|2753|2751.8|2759.8|2758.6|2761|2759.8|2752|2750.8|1529
1741006800000|2025-03-03 13:00:00|2760|2758.8|2755.5|2754.3|2761|2759.8|2755.5|2754.3|986
1741010400000|2025-03-03 14:00:00|2755|2753.8|2750|2748.8|2762.8|2761.6|2750|2748.8|3459
1741014000000|2025-03-03 15:00:00|2750.5|2749.3|2750.5|2749.3|2756|2754.8|2740|2738.8|4413
1741017600000|2025-03-03 16:00:00|2751|2749.8|2752.5|2751.3|2756.5|2755.3|2747.5|2746.3|2460
1741021200000|2025-03-03 17:00:00|2752|2750.8|2752|2750.8|2759|2757.8|2751|2749.8|1196
1741024800000|2025-03-03 18:00:00|2751.5|2750.3|2741.5|2740.3|2752.5|2751.3|2737.5|2736.3|1595
1741028400000|2025-03-03 19:00:00|2741|2739.8|2732.5|2731.3|2746|2744.8|2732|2730.8|1605
1741032000000|2025-03-03 20:00:00|2732|2730.8|2714.2|2712.2|2732.3|2731.1|2701.5|2700.3|3688
1741035600000|2025-03-03 21:00:00|2714.4|2712.4|2715.4|2713.4|2719.7|2717.7|2714|2712|14
1741039200000|2025-03-03 22:00:00|2715.5|2713.5|2715|2713|2715.5|2713.5|2714.6|2712.6|0
1741042800000|2025-03-03 23:00:00|2714.9|2712.9|2715.1|2713.9|2718.6|2717.4|2709.9|2707.9|2380
1741046400000|2025-03-04 00:00:00|2714.9|2714.1|2712.4|2711.6|2722.9|2722.1|2708.9|2708.1|7962
1741050000000|2025-03-04 01:00:00|2712.9|2712.1|2689.4|2688.6|2713.4|2712.6|2684.4|2683.6|8123
1741053600000|2025-03-04 02:00:00|2690.4|2689.6|2699.6|2698.4|2701.6|2700.4|2689.1|2688.3|2831
1741057200000|2025-03-04 03:00:00|2700.1|2698.9|2703.9|2703.1|2705.4|2704.6|2695.6|2694.4|3050
1741060800000|2025-03-04 04:00:00|2704.1|2703.3|2698.4|2697.6|2705.1|2704.3|2694.9|2694.1|3984
1741064400000|2025-03-04 05:00:00|2698.6|2697.8|2708.9|2708.1|2709.6|2708.8|2694.4|2693.6|5693
1741068000000|2025-03-04 06:00:00|2709.1|2708.3|2715.7|2713.7|2717.2|2715.2|2704.9|2704.1|7002
1741071600000|2025-03-04 07:00:00|2716|2714|2709.5|2707.5|2716.3|2714.3|2706.5|2704.5|0
1741075200000|2025-03-04 08:00:00|2709.4|2707.4|2699.6|2698.4|2711.1|2709.9|2697.8|2696.6|2343
1741078800000|2025-03-04 09:00:00|2699.3|2698.1|2696.1|2694.9|2704.1|2702.9|2694.6|2693.4|887
1741082400000|2025-03-04 10:00:00|2695.8|2694.6|2692.1|2690.9|2697.6|2696.4|2690.6|2689.4|795
1741086000000|2025-03-04 11:00:00|2691.8|2690.6|2685.1|2683.9|2693.1|2691.9|2683.1|2681.9|1072
1741089600000|2025-03-04 12:00:00|2684.6|2683.4|2674.1|2672.9|2684.6|2683.4|2672.6|2671.4|2159
1741093200000|2025-03-04 13:00:00|2673.6|2672.4|2668.1|2666.9|2677.6|2676.4|2668.1|2666.9|1064
1741096800000|2025-03-04 14:00:00|2667.6|2666.4|2662.8|2661.6|2683.1|2681.9|2662.6|2661.4|3983
1741100400000|2025-03-04 15:00:00|2662.6|2661.4|2659.6|2658.4|2666.6|2665.4|2648.1|2646.9|5225
1741104000000|2025-03-04 16:00:00|2659.1|2657.9|2669.6|2668.4|2671.1|2669.9|2653.6|2652.4|3672
1741107600000|2025-03-04 17:00:00|2669.8|2668.6|2671.6|2670.4|2679.1|2677.9|2667.1|2665.9|1535
1741111200000|2025-03-04 18:00:00|2671.8|2670.6|2695.1|2693.9|2695.1|2693.9|2670.1|2668.9|1427
1741114800000|2025-03-04 19:00:00|2694.8|2693.6|2712.1|2710.9|2713.3|2712.1|2694.6|2693.4|1739
1741118400000|2025-03-04 20:00:00|2711.6|2710.4|2685.6|2683.6|2721.6|2720.4|2683.2|2681.2|1477
1741122000000|2025-03-04 21:00:00|2685.8|2683.8|2701.3|2699.3|2706.6|2704.6|2684.6|2682.6|1
1741125600000|2025-03-04 22:00:00|2701.2|2699.2|2702.8|2700.8|2702.9|2700.9|2700.5|2698.5|0
1741129200000|2025-03-04 23:00:00|2702.7|2700.7|2714.1|2712.9|2714.6|2713.4|2696.7|2694.7|2218
1741132800000|2025-03-05 00:00:00|2713.9|2713.1|2711.9|2711.1|2727.4|2726.6|2698.9|2698.1|8280
1741136400000|2025-03-05 01:00:00|2711.6|2710.8|2712.9|2712.1|2716.4|2715.6|2704.4|2703.6|6870
1741140000000|2025-03-05 02:00:00|2713.4|2712.6|2710.6|2709.4|2715.1|2713.9|2707.4|2706.6|2443
1741143600000|2025-03-05 03:00:00|2710.3|2709.1|2727.9|2727.1|2728.9|2728.1|2708.6|2707.4|4279
1741147200000|2025-03-05 04:00:00|2727.4|2726.6|2721.9|2721.1|2729.4|2728.6|2719.9|2719.1|4239
1741150800000|2025-03-05 05:00:00|2722.1|2721.3|2724.4|2723.6|2724.9|2724.1|2714.4|2713.6|4462
1741154400000|2025-03-05 06:00:00|2723.9|2723.1|2721|2719|2725.4|2724.6|2714.9|2714.1|8060
1741158000000|2025-03-05 07:00:00|2721.1|2719.1|2719.3|2717.3|2725|2723|2717.6|2715.6|0
1741161600000|2025-03-05 08:00:00|2719.6|2717.6|2718.6|2717.4|2728.1|2726.9|2714.6|2713.4|2187
1741165200000|2025-03-05 09:00:00|2718.8|2717.6|2730.1|2728.9|2731.1|2729.9|2716.1|2714.9|1015
1741168800000|2025-03-05 10:00:00|2730.3|2729.1|2722.1|2720.9|2732.6|2731.4|2722.1|2720.9|931
1741172400000|2025-03-05 11:00:00|2721.6|2720.4|2720.3|2719.1|2724.6|2723.4|2716.3|2715.1|662
1741176000000|2025-03-05 12:00:00|2720.6|2719.4|2719.1|2717.9|2722.6|2721.4|2715.6|2714.4|732
1741179600000|2025-03-05 13:00:00|2719.6|2718.4|2711.1|2709.9|2725.6|2724.4|2710.1|2708.9|1334
1741183200000|2025-03-05 14:00:00|2710.8|2709.6|2709.3|2708.1|2717.1|2715.9|2705.8|2704.6|2985
1741186800000|2025-03-05 15:00:00|2712.1|2710.9|2725.3|2724.1|2729.6|2728.4|2711.8|2710.6|2822
1741190400000|2025-03-05 16:00:00|2725.1|2723.9|2720.6|2719.4|2725.1|2723.9|2709.3|2708.1|2442
1741194000000|2025-03-05 17:00:00|2720.3|2719.1|2731.6|2730.4|2731.6|2730.4|2719.6|2718.4|1191
1741197600000|2025-03-05 18:00:00|2731.3|2730.1|2734.1|2732.9|2734.6|2733.4|2724.1|2722.9|1227
1741201200000|2025-03-05 19:00:00|2734.3|2733.1|2740.1|2738.9|2747.6|2746.4|2733.1|2731.9|1455
1741204800000|2025-03-05 20:00:00|2739.6|2738.4|2739.7|2737.7|2745.1|2743.9|2736.1|2734.9|1001
1741208400000|2025-03-05 21:00:00|2739.6|2737.6|2737.3|2735.3|2739.8|2737.8|2735.9|2733.9|4
1741212000000|2025-03-05 22:00:00|2737.2|2735.2|2737.1|2735.1|2737.6|2735.6|2736.8|2734.8|0
1741215600000|2025-03-05 23:00:00|2737.7|2735.7|2734.1|2732.9|2739.2|2737.9|2732.8|2731.6|1424
1741219200000|2025-03-06 00:00:00|2733.9|2733.1|2739.9|2739.1|2755.1|2754.3|2732.6|2731.8|7564
1741222800000|2025-03-06 01:00:00|2739.4|2738.6|2749.9|2749.1|2750.9|2750.1|2738.4|2737.6|4079
1741226400000|2025-03-06 02:00:00|2749.6|2748.8|2753.1|2751.9|2754.9|2754.1|2749.4|2748.6|4229
1741230000000|2025-03-06 03:00:00|2752.8|2751.6|2753.9|2753.1|2754.9|2754.1|2748.1|2747.3|3679
1741233600000|2025-03-06 04:00:00|2754.9|2754.1|2753.9|2753.1|2757.9|2757.1|2750.9|2750.1|4060
1741237200000|2025-03-06 05:00:00|2753.4|2752.6|2748.1|2747.3|2756.9|2756.1|2747.9|2747.1|4428
1741240800000|2025-03-06 06:00:00|2747.9|2747.1|2753|2751|2754.4|2753.6|2747.4|2746.6|6141
1741244400000|2025-03-06 07:00:00|2753.3|2751.3|2743.6|2741.6|2754|2752|2742.9|2740.9|0
1741248000000|2025-03-06 08:00:00|2743.3|2741.3|2729.3|2728.1|2748.8|2747.6|2728.8|2727.6|2212
1741251600000|2025-03-06 09:00:00|2729.1|2727.9|2722.1|2720.9|2731.1|2729.9|2721.1|2719.9|1628
1741255200000|2025-03-06 10:00:00|2721.8|2720.6|2712.1|2710.9|2724.6|2723.4|2711.1|2709.9|1413
1741258800000|2025-03-06 11:00:00|2711.8|2710.6|2721.6|2720.4|2722.6|2721.4|2709.1|2707.9|1612
1741262400000|2025-03-06 12:00:00|2721.3|2720.1|2714.1|2712.9|2721.6|2720.4|2712.6|2711.4|1166
1741266000000|2025-03-06 13:00:00|2713.8|2712.6|2711.6|2710.4|2714.6|2713.4|2703.6|2702.4|1151
1741269600000|2025-03-06 14:00:00|2711.1|2709.9|2717.1|2715.9|2722.8|2721.6|2709.1|2707.9|1883
1741273200000|2025-03-06 15:00:00|2716.6|2715.4|2731.6|2730.4|2735.6|2734.4|2715.1|2713.9|1507
1741276800000|2025-03-06 16:00:00|2732.1|2730.9|2715.6|2714.4|2737.6|2736.4|2715.6|2714.4|1784
1741280400000|2025-03-06 17:00:00|2715.1|2713.9|2715.1|2713.9|2721.3|2720.1|2705.8|2704.6|1573
1741284000000|2025-03-06 18:00:00|2714.8|2713.6|2710.1|2708.9|2720.1|2718.9|2708.1|2706.9|1442
1741287600000|2025-03-06 19:00:00|2710.6|2709.4|2704.6|2703.4|2716.8|2715.6|2699.6|2698.4|1756
1741291200000|2025-03-06 20:00:00|2704.1|2702.9|2704.3|2702.3|2714.8|2713.6|2702.4|2700.4|1459
1741294800000|2025-03-06 21:00:00|2704.4|2702.4|2711.3|2709.3|2714.7|2712.7|2702.7|2700.7|12
1741298400000|2025-03-06 22:00:00|2711.4|2709.4|2712.1|2710.1|2712.9|2710.9|2710.7|2708.7|0
1741302000000|2025-03-06 23:00:00|2713|2711|2703.1|2701.9|2715.9|2713.9|2696.6|2695.4|2176
1741305600000|2025-03-07 00:00:00|2702.9|2702.1|2705.4|2704.6|2716.6|2715.8|2688.6|2687.8|12960
1741309200000|2025-03-07 01:00:00|2706.4|2705.6|2721|2720.2|2724.9|2724.1|2703.9|2703.1|4907
1741312800000|2025-03-07 02:00:00|2721.5|2720.7|2711.2|2710|2723.5|2722.7|2710.7|2709.5|3059
1741316400000|2025-03-07 03:00:00|2710.9|2709.7|2710.5|2709.7|2712.2|2711.2|2706.5|2705.7|3376
1741320000000|2025-03-07 04:00:00|2710|2709.2|2709|2708.2|2713|2712.2|2706.5|2705.7|3713
1741323600000|2025-03-07 05:00:00|2709.2|2708.4|2706.5|2705.7|2711.5|2710.7|2703|2702.2|4538
1741327200000|2025-03-07 06:00:00|2707|2706.2|2704.1|2702.1|2710.5|2709.7|2702|2700.3|9997
1741330800000|2025-03-07 07:00:00|2704|2702|2708.8|2706.8|2712.2|2710.2|2703.9|2701.9|0
1741334400000|2025-03-07 08:00:00|2708.9|2706.9|2704.2|2703|2712.9|2711.7|2702.2|2701|2562
1741338000000|2025-03-07 09:00:00|2704.4|2703.2|2714.2|2713|2715.2|2714|2702.7|2701.5|1040
1741341600000|2025-03-07 10:00:00|2714.4|2713.2|2712.7|2711.5|2714.7|2713.5|2710.2|2709|632
1741345200000|2025-03-07 11:00:00|2713.2|2712|2717.7|2716.5|2719.7|2718.5|2711.9|2710.7|478
1741348800000|2025-03-07 12:00:00|2717.4|2716.2|2712.2|2711|2719.2|2718|2708.2|2707|647
1741352400000|2025-03-07 13:00:00|2711.9|2710.7|2701.7|2700.5|2724.7|2723.5|2697.9|2696.7|1649
1741356000000|2025-03-07 14:00:00|2701.4|2700.2|2713.7|2712.5|2720.7|2719.5|2694.9|2693.7|2245
1741359600000|2025-03-07 15:00:00|2713.9|2712.7|2705.7|2704.5|2718.7|2717.5|2691.2|2690|3303
1741363200000|2025-03-07 16:00:00|2705.2|2704|2692.2|2691|2706.4|2705.2|2686.2|2685|1568
1741366800000|2025-03-07 17:00:00|2692.7|2691.5|2703.2|2702|2712.9|2711.7|2687.7|2686.5|1191
1741370400000|2025-03-07 18:00:00|2703.4|2702.2|2721.7|2720.5|2721.7|2720.5|2702.7|2701.5|1103
1741374000000|2025-03-07 19:00:00|2721.9|2720.7|2726.2|2725|2730.7|2729.5|2717.2|2716|1286
1741377600000|2025-03-07 20:00:00|2725.7|2724.5|2733.7|2731.7|2737.1|2735.1|2720.7|2719.5|914
1741381200000|2025-03-07 21:00:00|2733.6|2731.6|2730|2728|2733.6|2731.6|2728.6|2726.6|2
1741557600000|2025-03-09 22:00:00|2723|2721|2711.5|2709.5|2723|2721|2711.4|2709.4|0
1741561200000|2025-03-09 23:00:00|2711.8|2709.8|2711.9|2710.7|2719.8|2717.8|2705.7|2703.7|1564
1741564800000|2025-03-10 00:00:00|2711.7|2710.9|2708.5|2707.7|2715|2714.2|2693|2692.2|7210
1741568400000|2025-03-10 01:00:00|2708|2707.2|2713.6|2712.8|2714.1|2713.3|2707.1|2706.3|3760
1741572000000|2025-03-10 02:00:00|2713.1|2712.3|2717.5|2716.3|2719.3|2718.1|2711.6|2710.8|2300
1741575600000|2025-03-10 03:00:00|2717.3|2716.1|2707.6|2706.8|2718|2716.8|2707.6|2706.8|2568
1741579200000|2025-03-10 04:00:00|2708.1|2707.3|2701.1|2700.3|2708.1|2707.3|2700.1|2699.3|2858
1741582800000|2025-03-10 05:00:00|2701.3|2700.5|2700.1|2699.3|2705.1|2704.3|2699.1|2698.3|2900
1741586400000|2025-03-10 06:00:00|2700.3|2699.5|2704.8|2702.8|2705.8|2704.3|2698.1|2697.3|6174
1741590000000|2025-03-10 07:00:00|2704.9|2702.9|2700.8|2698.8|2707.3|2705.3|2700.5|2698.5|0
1741593600000|2025-03-10 08:00:00|2701.8|2699.8|2676.5|2675.3|2702.3|2701.1|2675.8|2674.6|2434
1741597200000|2025-03-10 09:00:00|2676.3|2675.1|2681.3|2680.1|2687.3|2686.1|2674.3|2673.1|1305
1741600800000|2025-03-10 10:00:00|2681.8|2680.6|2676.3|2675.1|2683.8|2682.6|2674.8|2673.6|673
1741604400000|2025-03-10 11:00:00|2677.3|2676.1|2676|2674.8|2680.3|2679.1|2672.3|2671.1|981
1741608000000|2025-03-10 12:00:00|2676.3|2675.1|2675.3|2674.1|2677|2675.8|2666|2664.8|912
1741611600000|2025-03-10 13:00:00|2675.8|2674.6|2674.8|2673.6|2682.8|2681.6|2669.8|2668.6|2168
1741615200000|2025-03-10 14:00:00|2674.3|2673.1|2664.8|2663.6|2674.8|2673.6|2660.3|2659.1|1464
1741618800000|2025-03-10 15:00:00|2665.8|2664.6|2668.3|2667.1|2677.8|2676.6|2665|2663.8|1532
1741622400000|2025-03-10 16:00:00|2668|2666.8|2669.8|2668.6|2675.8|2674.6|2664.8|2663.6|855
1741626000000|2025-03-10 17:00:00|2670|2668.8|2659|2657.8|2671.8|2670.6|2658.8|2657.6|928
1741629600000|2025-03-10 18:00:00|2658.8|2657.6|2653.3|2652.1|2667|2665.8|2652.3|2651.1|770
1741633200000|2025-03-10 19:00:00|2652.8|2651.6|2664.5|2663.3|2669.3|2668.1|2648.8|2647.6|1246
1741636800000|2025-03-10 20:00:00|2664.8|2663.6|2661.4|2659.4|2665.8|2664.6|2661.2|2659.2|199
1741640400000|2025-03-10 21:00:00|2661.6|2659.6|2659|2657|2661.8|2659.8|2659|2657|1
1741644000000|2025-03-10 22:00:00|2658.6|2656.6|2651.8|2649.8|2658.7|2656.7|2648.6|2646.6|0
1741647600000|2025-03-10 23:00:00|2651.4|2649.4|2660|2658.8|2660.5|2659.3|2642.4|2640.4|1716
1741651200000|2025-03-11 00:00:00|2659.8|2659|2632.1|2631.3|2662.1|2661.3|2627.6|2626.8|9476
1741654800000|2025-03-11 01:00:00|2632.6|2631.8|2636.1|2635.3|2637.8|2637|2619.6|2618.8|5362
1741658400000|2025-03-11 02:00:00|2635.6|2634.8|2647.8|2646.6|2653.1|2652.3|2632.1|2631.3|3856
1741662000000|2025-03-11 03:00:00|2648.3|2647.1|2648.1|2647.3|2655.1|2654.3|2647.6|2646.6|3194
1741665600000|2025-03-11 04:00:00|2647.6|2646.8|2655.1|2654.3|2657.6|2656.8|2645.1|2644.3|2639
1741669200000|2025-03-11 05:00:00|2654.6|2653.8|2663.6|2662.8|2663.8|2663|2651.6|2650.8|3491
1741672800000|2025-03-11 06:00:00|2664.1|2663.3|2671.2|2669.2|2673.6|2672.8|2662.1|2661.3|7009
1741676400000|2025-03-11 07:00:00|2671.3|2669.3|2669.2|2667.2|2672.9|2670.9|2663.8|2661.8|0
1741680000000|2025-03-11 08:00:00|2668.8|2666.8|2679.3|2678.1|2679.3|2678.1|2667|2665.8|1392
1741683600000|2025-03-11 09:00:00|2679.5|2678.3|2672.8|2671.6|2681.3|2680.1|2672.5|2671.3|1263
1741687200000|2025-03-11 10:00:00|2673.3|2672.1|2675.8|2674.6|2678.3|2677.1|2669.5|2668.3|747
1741690800000|2025-03-11 11:00:00|2675.3|2674.1|2678.8|2677.6|2678.8|2677.6|2669|2667.8|450
1741694400000|2025-03-11 12:00:00|2678.3|2677.1|2664.8|2663.6|2678.3|2677.1|2660.8|2659.6|1064
1741698000000|2025-03-11 13:00:00|2665|2663.8|2662|2660.8|2670.8|2669.6|2659.8|2658.6|1742
1741701600000|2025-03-11 14:00:00|2661|2659.8|2640.8|2639.6|2672.8|2671.6|2638.8|2637.6|2384
1741705200000|2025-03-11 15:00:00|2640.5|2639.3|2649.8|2648.6|2658|2656.8|2638.8|2637.6|1413
1741708800000|2025-03-11 16:00:00|2649.5|2648.3|2638.3|2637.1|2650.5|2649.3|2636.5|2635.3|1107
1741712400000|2025-03-11 17:00:00|2637.8|2636.6|2635.3|2634.1|2639.3|2638.1|2627.5|2626.3|1136
1741716000000|2025-03-11 18:00:00|2634.8|2633.6|2665.8|2664.6|2668.3|2667.1|2634|2632.8|1191
1741719600000|2025-03-11 19:00:00|2665.3|2664.1|2653.5|2652.3|2669.5|2668.3|2653|2651.8|1054
1741723200000|2025-03-11 20:00:00|2653.8|2652.6|2654.7|2652.7|2658.5|2657.3|2651.8|2650.6|139
1741726800000|2025-03-11 21:00:00|2654.6|2652.6|2655.1|2653.1|2655.5|2653.5|2654.4|2652.4|1
1741730400000|2025-03-11 22:00:00|2656|2654|2658.2|2656.2|2659.2|2657.2|2651.8|2649.8|0
1741734000000|2025-03-11 23:00:00|2658.3|2656.3|2668.8|2667.6|2668.8|2667.6|2651|2649|1377
1741737600000|2025-03-12 00:00:00|2668.6|2667.8|2692.3|2691.5|2692.8|2692|2668.6|2667.8|4872
1741741200000|2025-03-12 01:00:00|2692.1|2691.3|2695.6|2694.8|2696.8|2696|2687.8|2687|2180
1741744800000|2025-03-12 02:00:00|2695.1|2694.3|2695.5|2694.3|2696.8|2695.6|2690.1|2689.3|1605
1741748400000|2025-03-12 03:00:00|2695.3|2694.1|2691.6|2690.8|2698.1|2697.3|2690.3|2689.5|1675
1741752000000|2025-03-12 04:00:00|2690.6|2689.8|2699.1|2698.3|2699.1|2698.3|2690.6|2689.8|1953
1741755600000|2025-03-12 05:00:00|2699.3|2698.5|2703.1|2702.3|2705.6|2704.8|2699.1|2698.3|3139
1741759200000|2025-03-12 06:00:00|2702.6|2701.8|2693.5|2691.5|2702.6|2701.8|2691.5|2689.5|4833
1741762800000|2025-03-12 07:00:00|2693.7|2691.7|2698.4|2696.4|2699.4|2697.4|2691|2689|0
1741766400000|2025-03-12 08:00:00|2698.5|2696.5|2696.2|2695|2700.5|2699.3|2691.2|2690|1688
1741770000000|2025-03-12 09:00:00|2696.5|2695.3|2702.7|2701.5|2703.2|2702|2696.2|2695|533
1741773600000|2025-03-12 10:00:00|2703|2701.8|2702.2|2701|2704.2|2703|2698.2|2697|498
1741777200000|2025-03-12 11:00:00|2701.7|2700.5|2706.2|2705|2708.7|2707.5|2701.7|2700.5|496
1741780800000|2025-03-12 12:00:00|2705.7|2704.5|2716.5|2715.3|2717.2|2716|2702.5|2701.3|1230
1741784400000|2025-03-12 13:00:00|2716.7|2715.5|2705.2|2704|2716.7|2715.5|2698.2|2697|1682
1741788000000|2025-03-12 14:00:00|2704.7|2703.5|2695.5|2694.3|2711.7|2710.5|2693.7|2692.5|2570
1741791600000|2025-03-12 15:00:00|2695.2|2694|2707.7|2706.5|2708.7|2707.5|2690.2|2689|1415
1741795200000|2025-03-12 16:00:00|2708|2706.8|2707.2|2706|2714.7|2713.5|2704.5|2703.3|1161
1741798800000|2025-03-12 17:00:00|2707.5|2706.3|2704.7|2703.5|2717.2|2716|2704.7|2703.5|578
1741802400000|2025-03-12 18:00:00|2705|2703.8|2715.7|2714.5|2718.2|2717|2704.5|2703.3|644
1741806000000|2025-03-12 19:00:00|2715.5|2714.3|2711.7|2710.5|2716.2|2715|2710.2|2709|1251
1741809600000|2025-03-12 20:00:00|2711.2|2710|2706.6|2704.6|2711.7|2710.5|2705.9|2703.9|115
1741813200000|2025-03-12 21:00:00|2706.7|2704.7|2706.8|2704.8|2707.1|2705.1|2706.6|2704.6|15
1741816800000|2025-03-12 22:00:00|2706.9|2704.9|2712.3|2710.3|2712.3|2710.3|2696.1|2694.1|0
1741820400000|2025-03-12 23:00:00|2712.4|2710.4|2712.1|2710.9|2717.5|2716.3|2711.4|2709.4|1061
1741824000000|2025-03-13 00:00:00|2711.9|2711.1|2717.4|2716.6|2727.4|2726.6|2711.9|2711.1|8145
1741827600000|2025-03-13 01:00:00|2716.9|2716.1|2715.6|2714.8|2721.6|2720.8|2709.4|2708.6|5053
1741831200000|2025-03-13 02:00:00|2715.9|2715.1|2720.1|2718.9|2722.6|2721.4|2714.4|2713.6|2758
1741834800000|2025-03-13 03:00:00|2720.3|2719.1|2707.9|2707.1|2721.1|2719.9|2707.4|2706.6|3416
1741838400000|2025-03-13 04:00:00|2707.6|2706.8|2706.4|2705.6|2711.9|2711.1|2702.4|2701.6|3912
1741842000000|2025-03-13 05:00:00|2707.1|2706.3|2708.4|2707.6|2708.4|2707.6|2699.4|2698.6|4654
1741845600000|2025-03-13 06:00:00|2708.6|2707.8|2702.4|2700.4|2710.4|2709.6|2696.9|2696.1|7274
1741849200000|2025-03-13 07:00:00|2702.1|2700.1|2699|2697|2705.2|2703.2|2697.5|2695.5|0
1741852800000|2025-03-13 08:00:00|2698.8|2696.8|2705.1|2703.9|2705.1|2703.9|2693.3|2692.1|1446
1741856400000|2025-03-13 09:00:00|2704.6|2703.4|2713.1|2711.9|2713.1|2711.9|2700.6|2699.4|911
1741860000000|2025-03-13 10:00:00|2712.6|2711.4|2710.6|2709.4|2714.1|2712.9|2708.1|2706.9|892
1741863600000|2025-03-13 11:00:00|2710.3|2709.1|2705.1|2703.9|2711.6|2710.4|2701.6|2700.4|1269
1741867200000|2025-03-13 12:00:00|2704.6|2703.4|2704.1|2702.9|2706.3|2705.1|2698.1|2696.9|734
1741870800000|2025-03-13 13:00:00|2704.3|2703.1|2697.6|2696.4|2709.1|2707.9|2695.6|2694.4|1817
1741874400000|2025-03-13 14:00:00|2697.1|2695.9|2702.8|2701.6|2713.1|2711.9|2696.3|2695.1|1984
1741878000000|2025-03-13 15:00:00|2703.1|2701.9|2696.6|2695.4|2707.6|2706.4|2694.3|2693.1|1824
1741881600000|2025-03-13 16:00:00|2697.1|2695.9|2696.1|2694.9|2703.6|2702.4|2692.6|2691.4|786
1741885200000|2025-03-13 17:00:00|2696.6|2695.4|2686.6|2685.4|2699.1|2697.9|2685.1|2683.9|559
1741888800000|2025-03-13 18:00:00|2686.1|2684.9|2700.6|2699.4|2700.8|2699.6|2686.1|2684.9|361
1741892400000|2025-03-13 19:00:00|2700.3|2699.1|2695.1|2693.9|2703.3|2702.1|2692.1|2690.9|848
1741896000000|2025-03-13 20:00:00|2694.8|2693.6|2696|2694|2698.1|2696.9|2694.6|2693.4|121
1741899600000|2025-03-13 21:00:00|2696.1|2694.1|2695.7|2693.7|2696.1|2694.1|2694.3|2692.3|2
1741903200000|2025-03-13 22:00:00|2697.1|2695.1|2698.9|2696.9|2700.1|2698.1|2691.6|2689.6|0
1741906800000|2025-03-13 23:00:00|2699|2697|2688.6|2687.4|2701.1|2699.9|2688.6|2687.4|2274
1741910400000|2025-03-14 00:00:00|2688.4|2687.6|2711.4|2710.6|2711.9|2711.1|2683.9|2683.1|8365
1741914000000|2025-03-14 01:00:00|2711.9|2711.1|2706.4|2705.6|2712.4|2711.6|2704.9|2704.1|3971
1741917600000|2025-03-14 02:00:00|2705.9|2705.1|2714.6|2713.4|2715.6|2714.4|2704.9|2704.1|2378
1741921200000|2025-03-14 03:00:00|2714.1|2712.9|2721.9|2721.1|2722.9|2722.1|2714.1|2712.9|4013
1741924800000|2025-03-14 04:00:00|2722.4|2721.6|2720.9|2720.1|2723.9|2723.1|2717.4|2716.6|4439
1741928400000|2025-03-14 05:00:00|2720.4|2719.6|2724.4|2723.6|2724.9|2724.1|2720.4|2719.6|4603
1741932000000|2025-03-14 06:00:00|2724.1|2723.3|2721.1|2719.1|2724.9|2724.1|2715.4|2714.6|8174
1741935600000|2025-03-14 07:00:00|2720.8|2718.8|2719|2717|2722.2|2720.2|2716.8|2714.8|0
1741939200000|2025-03-14 08:00:00|2718.4|2716.4|2725.6|2724.4|2726.1|2724.9|2714.3|2713.1|1305
1741942800000|2025-03-14 09:00:00|2725.8|2724.6|2726.3|2725.1|2728.6|2727.4|2724.1|2722.9|613
1741946400000|2025-03-14 10:00:00|2726.6|2725.4|2730.6|2729.4|2731.6|2730.4|2721.6|2720.4|828
1741950000000|2025-03-14 11:00:00|2730.3|2729.1|2731.1|2729.9|2732.6|2731.4|2726.3|2725.1|914
1741953600000|2025-03-14 12:00:00|2731.6|2730.4|2736.1|2734.9|2736.3|2735.1|2730.6|2729.4|1439
1741957200000|2025-03-14 13:00:00|2735.6|2734.4|2737.3|2736.1|2740.1|2738.9|2729.6|2728.4|1376
1741960800000|2025-03-14 14:00:00|2734.8|2733.6|2741.1|2739.9|2741.1|2739.9|2730.3|2729.1|1712
1741964400000|2025-03-14 15:00:00|2741.6|2740.4|2745.1|2743.9|2747.1|2745.9|2740.3|2739.1|954
1741968000000|2025-03-14 16:00:00|2745.3|2744.1|2747.1|2745.9|2747.6|2746.4|2738.6|2737.4|1337
1741971600000|2025-03-14 17:00:00|2746.6|2745.4|2741.8|2740.6|2748.6|2747.4|2741.6|2740.4|825
1741975200000|2025-03-14 18:00:00|2742.1|2740.9|2746.1|2744.9|2747.1|2745.9|2741.1|2739.9|320
1741978800000|2025-03-14 19:00:00|2745.6|2744.4|2751.6|2750.4|2753.1|2751.9|2745.1|2743.9|1245
1741982400000|2025-03-14 20:00:00|2750.6|2749.4|2747.3|2745.3|2751.1|2749.9|2745.9|2743.9|169
1742162400000|2025-03-16 22:00:00|2747.4|2745.4|2743.2|2741.2|2747.7|2745.7|2741.4|2739.4|0
1742166000000|2025-03-16 23:00:00|2743.4|2741.4|2742.6|2741.4|2747.1|2745.9|2738.8|2736.8|1350
1742169600000|2025-03-17 00:00:00|2742.4|2741.6|2754.4|2753.6|2755.4|2754.6|2741.9|2741.1|7434
1742173200000|2025-03-17 01:00:00|2753.9|2753.1|2751.9|2751.1|2755.4|2754.6|2748.9|2748.1|3397
1742176800000|2025-03-17 02:00:00|2751.6|2750.8|2754.6|2753.4|2754.8|2753.6|2746.4|2745.6|2339
1742180400000|2025-03-17 03:00:00|2754.3|2753.1|2755.9|2755.1|2757.4|2756.6|2750.9|2750.1|2972
1742184000000|2025-03-17 04:00:00|2756.4|2755.6|2755.9|2755.1|2758.4|2757.6|2753.9|2753.1|2744
1742187600000|2025-03-17 05:00:00|2755.4|2754.6|2754.4|2753.6|2756.9|2756.1|2752.4|2751.6|3176
1742191200000|2025-03-17 06:00:00|2753.9|2753.1|2756.6|2754.6|2756.9|2756.1|2750.4|2749.6|6163
1742194800000|2025-03-17 07:00:00|2756.3|2754.3|2757.3|2755.3|2758.1|2756.1|2752.9|2750.9|0
1742198400000|2025-03-17 08:00:00|2757.9|2755.9|2758.4|2757.2|2760.4|2759.2|2753.9|2752.7|1732
1742202000000|2025-03-17 09:00:00|2757.9|2756.7|2758.4|2757.2|2759.2|2758|2755.4|2754.2|775
1742205600000|2025-03-17 10:00:00|2758.2|2757|2759.9|2758.7|2760.9|2759.7|2757.9|2756.7|382
1742209200000|2025-03-17 11:00:00|2760.4|2759.2|2758.4|2757.2|2761.9|2760.7|2757.9|2756.7|448
1742212800000|2025-03-17 12:00:00|2758.9|2757.7|2767.9|2766.7|2769.9|2768.7|2756.9|2755.7|1045
1742216400000|2025-03-17 13:00:00|2767.4|2766.2|2777.9|2776.7|2781.9|2780.7|2765.9|2764.7|1662
1742220000000|2025-03-17 14:00:00|2777.2|2776|2773.2|2772|2778.9|2777.7|2771.9|2770.7|1407
1742223600000|2025-03-17 15:00:00|2773.4|2772.2|2775.2|2774|2778.4|2777.2|2769.9|2768.7|1285
1742227200000|2025-03-17 16:00:00|2774.9|2773.7|2778.4|2777.2|2779.2|2778|2773.4|2772.2|613
1742230800000|2025-03-17 17:00:00|2778.7|2777.5|2787.2|2786|2787.4|2786.2|2776.9|2775.7|560
1742234400000|2025-03-17 18:00:00|2786.9|2785.7|2791.9|2790.7|2793.4|2792.2|2786.4|2785.2|692
1742238000000|2025-03-17 19:00:00|2791.4|2790.2|2788.4|2787.2|2791.9|2790.7|2787.9|2786.7|1090
1742241600000|2025-03-17 20:00:00|2788.2|2787|2787.9|2785.9|2788.9|2787.7|2786.4|2785.1|121
1742245200000|2025-03-17 21:00:00|2788|2786|2787.6|2785.6|2788|2786|2786.9|2784.9|3
1742248800000|2025-03-17 22:00:00|2787.7|2785.7|2792.6|2790.6|2793.8|2791.8|2787.6|2785.6|0
1742252400000|2025-03-17 23:00:00|2792.8|2790.8|2786.9|2785.7|2794.9|2793.2|2786.9|2785.7|1427
1742256000000|2025-03-18 00:00:00|2786.7|2785.9|2787.9|2787.1|2790.7|2789.9|2780.6|2779.8|10440
1742259600000|2025-03-18 01:00:00|2788.4|2787.6|2790.9|2790.1|2794.9|2794.1|2786.9|2786.1|5535
1742263200000|2025-03-18 02:00:00|2791.4|2790.6|2793.6|2792.4|2794.3|2793.1|2787.9|2787.1|2952
1742266800000|2025-03-18 03:00:00|2793.1|2791.9|2790.4|2789.6|2793.8|2792.6|2785.4|2784.6|3878
1742270400000|2025-03-18 04:00:00|2789.9|2789.1|2790.9|2790.1|2794.4|2793.6|2788.9|2788.1|4450
1742274000000|2025-03-18 05:00:00|2791.4|2790.6|2788.4|2787.6|2792.4|2791.6|2785.9|2785.1|4076
1742277600000|2025-03-18 06:00:00|2787.9|2787.1|2786.9|2784.9|2789.4|2788.6|2784.9|2784.1|6424
1742281200000|2025-03-18 07:00:00|2786.7|2784.7|2789.1|2787.1|2789.4|2787.4|2785.9|2783.9|0
1742284800000|2025-03-18 08:00:00|2788.8|2786.8|2793.1|2791.9|2795.6|2794.4|2787.1|2785.9|1330
1742288400000|2025-03-18 09:00:00|2793.3|2792.1|2792.6|2791.4|2795.1|2793.9|2792.1|2790.9|492
1742292000000|2025-03-18 10:00:00|2792.1|2790.9|2787.6|2786.4|2793.6|2792.4|2783.1|2781.9|888
1742295600000|2025-03-18 11:00:00|2787.3|2786.1|2790.1|2788.9|2790.3|2789.1|2784.1|2782.9|771
1742299200000|2025-03-18 12:00:00|2789.6|2788.4|2785.6|2784.4|2791.1|2789.9|2785.1|2783.9|709
1742302800000|2025-03-18 13:00:00|2785.1|2783.9|2776.1|2774.9|2785.1|2783.9|2775.6|2774.4|2388
1742306400000|2025-03-18 14:00:00|2775.8|2774.6|2778.1|2776.9|2779.6|2778.4|2774.1|2772.9|2045
1742310000000|2025-03-18 15:00:00|2778.3|2777.1|2775.6|2774.4|2778.6|2777.4|2772.1|2770.9|1462
1742313600000|2025-03-18 16:00:00|2775.1|2773.9|2781.1|2779.9|2785.6|2784.4|2775.1|2773.9|1786
1742317200000|2025-03-18 17:00:00|2781.3|2780.1|2782.3|2781.1|2784.1|2782.9|2774.6|2773.4|1107
1742320800000|2025-03-18 18:00:00|2782.6|2781.4|2785.3|2784.1|2785.8|2784.6|2778.6|2777.4|924
1742324400000|2025-03-18 19:00:00|2785.1|2783.9|2783.6|2782.4|2787.6|2786.4|2780.6|2779.4|1431
1742328000000|2025-03-18 20:00:00|2784.1|2782.9|2783|2781|2785.1|2783.9|2782.7|2780.7|167
1742331600000|2025-03-18 21:00:00|2783.1|2781.1|2783.5|2781.5|2783.5|2781.5|2782.8|2780.8|3
1742335200000|2025-03-18 22:00:00|2783.1|2781.1|2784|2782|2784.5|2782.5|2779.7|2777.7|0
1742338800000|2025-03-18 23:00:00|2784.1|2782.1|2788.1|2786.9|2789.1|2787.9|2781.5|2779.5|979
1742342400000|2025-03-19 00:00:00|2787.9|2787.1|2810.9|2810.1|2811.6|2810.8|2787.9|2787.1|8366
1742346000000|2025-03-19 01:00:00|2811.1|2810.3|2808.9|2808.1|2812.4|2811.6|2807.9|2807.1|4219
1742349600000|2025-03-19 02:00:00|2808.1|2807.3|2810.6|2809.4|2816.3|2815.1|2808.1|2807.3|2895
1742353200000|2025-03-19 03:00:00|2811.1|2809.9|2809.9|2809.1|2812.6|2811.8|2807.6|2806.8|2960
1742356800000|2025-03-19 04:00:00|2809.6|2808.8|2801.9|2801.1|2810.4|2809.6|2800.9|2800.1|3707
1742360400000|2025-03-19 05:00:00|2802.1|2801.3|2802.4|2801.6|2802.9|2802.1|2799.9|2799.1|4110
1742364000000|2025-03-19 06:00:00|2802.9|2802.1|2798.5|2796.5|2803.4|2802.6|2795.4|2794.4|7570
1742367600000|2025-03-19 07:00:00|2798.6|2796.6|2792.6|2790.6|2798.6|2796.6|2787.1|2785.1|0
1742371200000|2025-03-19 08:00:00|2792.7|2790.7|2799.6|2798.4|2801.1|2799.9|2791.1|2789.9|1100
1742374800000|2025-03-19 09:00:00|2799.8|2798.6|2801.8|2800.6|2802.1|2800.9|2797.1|2795.9|357
1742378400000|2025-03-19 10:00:00|2802.1|2800.9|2801.1|2799.9|2803.1|2801.9|2800.3|2799.1|776
1742382000000|2025-03-19 11:00:00|2800.6|2799.4|2804.1|2802.9|2804.6|2803.4|2800.6|2799.4|794
1742385600000|2025-03-19 12:00:00|2804.6|2803.4|2804.6|2803.4|2807.3|2806.1|2803.8|2802.6|517
1742389200000|2025-03-19 13:00:00|2801.1|2799.9|2809.1|2807.9|2811.6|2810.4|2797.1|2795.9|1792
1742392800000|2025-03-19 14:00:00|2809.3|2808.1|2802.6|2801.4|2811.3|2810.1|2802.1|2800.9|1563
1742396400000|2025-03-19 15:00:00|2802.3|2801.1|2808.1|2806.9|2810.1|2808.9|2800.6|2799.4|1670
1742400000000|2025-03-19 16:00:00|2808.3|2807.1|2805.3|2804.1|2809.1|2807.9|2803.1|2801.9|965
1742403600000|2025-03-19 17:00:00|2805.1|2803.9|2803.6|2802.4|2805.8|2804.6|2800.6|2799.4|646
1742407200000|2025-03-19 18:00:00|2803.3|2802.1|2806.1|2804.9|2807.6|2806.4|2797.1|2795.9|959
1742410800000|2025-03-19 19:00:00|2806.3|2805.1|2805.8|2804.6|2812.8|2811.6|2802.3|2801.1|851
1742414400000|2025-03-19 20:00:00|2806.1|2804.9|2805.2|2803.2|2807.6|2806.4|2804.3|2802.5|58
1742418000000|2025-03-19 21:00:00|2805.3|2803.3|2805.7|2803.7|2805.8|2803.8|2805.2|2803.2|3
1742421600000|2025-03-19 22:00:00|2805.9|2803.9|2805.7|2803.7|2807.6|2805.6|2801.6|2799.6|0
1742425200000|2025-03-19 23:00:00|2805.8|2803.8|2806.6|2805.4|2810.8|2809.6|2803.2|2801.2|325
1742428800000|2025-03-20 00:00:00|2806.4|2805.6|2799.4|2798.6|2806.4|2805.6|2797.4|2796.6|941
1742432400000|2025-03-20 01:00:00|2799.1|2798.3|2797.4|2796.6|2801.9|2801.1|2796.9|2796.1|389
1742436000000|2025-03-20 02:00:00|2797.6|2796.8|2801.1|2799.9|2801.1|2799.9|2797.4|2796.6|162
1742439600000|2025-03-20 03:00:00|2800.6|2799.4|2800.9|2800.1|2802.1|2801.1|2799.9|2799.1|200
1742443200000|2025-03-20 04:00:00|2800.6|2799.8|2801.9|2801.1|2802.1|2801.3|2799.9|2799.1|152
1742446800000|2025-03-20 05:00:00|2802.4|2801.6|2802.4|2801.6|2803.4|2802.6|2800.9|2800.1|207
1742450400000|2025-03-20 06:00:00|2801.9|2801.1|2798.2|2796.2|2801.9|2801.1|2796.6|2795.8|536
1742454000000|2025-03-20 07:00:00|2798|2796|2798.9|2796.9|2800.2|2798.2|2797.5|2795.5|0
1742457600000|2025-03-20 08:00:00|2799|2797|2798.1|2796.9|2804.1|2802.9|2797.8|2796.6|587
1742461200000|2025-03-20 09:00:00|2798.3|2797.1|2793.1|2791.9|2800.1|2798.9|2792.1|2790.9|533
1742464800000|2025-03-20 10:00:00|2792.1|2790.9|2777.6|2776.4|2792.8|2791.6|2772.6|2771.4|1624
1742468400000|2025-03-20 11:00:00|2777.1|2775.9|2779.3|2778.1|2779.6|2778.4|2775.1|2773.9|833
1742472000000|2025-03-20 12:00:00|2779.1|2777.9|2772.1|2770.9|2780.6|2779.4|2771.6|2770.4|784
1742475600000|2025-03-20 13:00:00|2771.6|2770.4|2776.6|2775.4|2777.1|2775.9|2766.6|2765.4|1711
1742479200000|2025-03-20 14:00:00|2776.1|2774.9|2786.1|2784.9|2787.1|2785.9|2776.1|2774.9|2036
1742482800000|2025-03-20 15:00:00|2786.6|2785.4|2787.3|2786.1|2792.1|2790.9|2783.6|2782.4|923
1742486400000|2025-03-20 16:00:00|2787.1|2785.9|2785.3|2784.1|2791.8|2790.6|2784.1|2782.9|746
1742490000000|2025-03-20 17:00:00|2785.1|2783.9|2785.1|2783.9|2790.1|2788.9|2783.6|2782.4|248
1742493600000|2025-03-20 18:00:00|2785.3|2784.1|2787.6|2786.4|2791.6|2790.4|2782.1|2780.9|366
1742497200000|2025-03-20 19:00:00|2787.3|2786.1|2790.1|2788.9|2792.6|2791.4|2787.1|2785.9|490
1742500800000|2025-03-20 20:00:00|2789.8|2788.6|2790.2|2788.2|2790.6|2789.4|2788.6|2787.4|58
1742504400000|2025-03-20 21:00:00|2790.1|2788.1|2789.9|2787.9|2790.6|2788.6|2789.7|2787.7|1
1742508000000|2025-03-20 22:00:00|2789.6|2787.6|2789.1|2787.1|2791.3|2789.3|2788.8|2786.8|0
1742511600000|2025-03-20 23:00:00|2789.5|2787.5|2786.6|2785.4|2791.1|2789.9|2786.6|2784.9|1630
1742515200000|2025-03-21 00:00:00|2786.4|2785.6|2812.4|2811.6|2812.9|2812.1|2784.9|2784.1|8981
1742518800000|2025-03-21 01:00:00|2811.9|2811.1|2818.9|2818.1|2819.9|2819.1|2808.4|2807.6|6169
1742522400000|2025-03-21 02:00:00|2818.4|2817.6|2816.6|2815.4|2819.1|2818.3|2813.9|2813.1|2602
1742526000000|2025-03-21 03:00:00|2816.1|2814.9|2814.9|2814.1|2817.9|2817.1|2813.4|2812.4|2614
1742529600000|2025-03-21 04:00:00|2814.6|2813.8|2811.9|2811.1|2819.9|2819.1|2811.9|2811.1|3969
1742533200000|2025-03-21 05:00:00|2811.6|2810.8|2810.9|2810.1|2814.4|2813.6|2809.6|2808.8|4346
1742536800000|2025-03-21 06:00:00|2810.4|2809.6|2809.2|2807.2|2811.9|2811.1|2800.4|2799.6|8934
1742540400000|2025-03-21 07:00:00|2809|2807|2805.3|2803.3|2811.2|2809.2|2802.8|2800.8|0
1742544000000|2025-03-21 08:00:00|2805.2|2803.2|2798.1|2796.9|2810.6|2809.4|2793.6|2792.4|1760
1742547600000|2025-03-21 09:00:00|2797.6|2796.4|2796.6|2795.4|2797.6|2796.4|2793.6|2792.4|1078
1742551200000|2025-03-21 10:00:00|2796.1|2794.9|2797.1|2795.9|2799.6|2798.4|2796.1|2794.9|1602
1742554800000|2025-03-21 11:00:00|2796.8|2795.6|2794.6|2793.4|2797.3|2796.1|2793.6|2792.4|681
1742558400000|2025-03-21 12:00:00|2794.8|2793.6|2783.6|2782.4|2797.1|2795.9|2783.6|2782.4|1206
1742562000000|2025-03-21 13:00:00|2783.1|2781.9|2787.6|2786.4|2789.8|2788.6|2781.6|2780.4|1425
1742565600000|2025-03-21 14:00:00|2787.8|2786.6|2789.1|2787.9|2789.6|2788.4|2782.1|2780.9|1121
1742569200000|2025-03-21 15:00:00|2789.6|2788.4|2785.6|2784.4|2791.3|2790.1|2782.6|2781.4|1224
1742572800000|2025-03-21 16:00:00|2785.1|2783.9|2798.6|2797.4|2798.6|2797.4|2784.3|2783.1|1546
1742576400000|2025-03-21 17:00:00|2798.3|2797.1|2800.1|2798.9|2803.1|2801.9|2794.6|2793.4|924
1742580000000|2025-03-21 18:00:00|2799.8|2798.6|2798.1|2796.9|2801.1|2799.9|2797.1|2795.9|333
1742583600000|2025-03-21 19:00:00|2797.8|2796.6|2799.6|2798.4|2801.6|2800.4|2795.3|2794.1|920
1742587200000|2025-03-21 20:00:00|2799.3|2798.1|2798.1|2796.1|2800.8|2799.6|2797.5|2795.5|143
1742767200000|2025-03-23 22:00:00|2808.4|2806.4|2812.3|2810.3|2813.5|2811.5|2808.2|2806.2|0
1742770800000|2025-03-23 23:00:00|2812.7|2810.7|2807.2|2806|2813.2|2811.5|2805.7|2804.5|2129
1742774400000|2025-03-24 00:00:00|2807|2806.2|2800.5|2799.7|2811.5|2810.7|2794|2793.2|9783
1742778000000|2025-03-24 01:00:00|2800|2799.2|2797|2796.2|2801.5|2800.7|2793.5|2792.7|2923
1742781600000|2025-03-24 02:00:00|2797.5|2796.7|2795.7|2794.5|2797.5|2796.7|2792.2|2791|1930
1742785200000|2025-03-24 03:00:00|2796.2|2795|2795|2794.2|2798.2|2797|2791|2790.2|1996
1742788800000|2025-03-24 04:00:00|2794.7|2793.9|2794|2793.2|2796|2795.2|2793|2792.2|2069
1742792400000|2025-03-24 05:00:00|2794.5|2793.7|2797|2796.2|2797.5|2796.7|2794.2|2793.4|2481
1742796000000|2025-03-24 06:00:00|2796.7|2795.9|2793.1|2791.1|2797|2796.2|2787.5|2786.7|5801
1742799600000|2025-03-24 07:00:00|2793.2|2791.2|2794.9|2792.9|2797.3|2795.3|2792.9|2790.9|0
1742803200000|2025-03-24 08:00:00|2794.5|2792.5|2795.2|2794|2798.7|2797.5|2792.7|2791.5|1100
1742806800000|2025-03-24 09:00:00|2794.7|2793.5|2791.7|2790.5|2796.2|2795|2790.2|2789|789
1742810400000|2025-03-24 10:00:00|2791.4|2790.2|2797.2|2796|2798.2|2797|2791.2|2790|576
1742814000000|2025-03-24 11:00:00|2797.7|2796.5|2798.4|2797.2|2801.7|2800.5|2797.2|2796|1266
1742817600000|2025-03-24 12:00:00|2797.9|2796.7|2797.7|2796.5|2798.7|2797.5|2796.2|2795|532
1742821200000|2025-03-24 13:00:00|2797.4|2796.2|2804.7|2803.5|2805.2|2804|2796.2|2795|1394
1742824800000|2025-03-24 14:00:00|2805.2|2804|2812.2|2811|2813.2|2812|2803.7|2802.5|1445
1742828400000|2025-03-24 15:00:00|2812.4|2811.2|2813.7|2812.5|2814.2|2813|2810.2|2809|1423
1742832000000|2025-03-24 16:00:00|2813.4|2812.2|2808.7|2807.5|2815.7|2814.5|2808.2|2807|1556
1742835600000|2025-03-24 17:00:00|2808.2|2807|2809.2|2808|2810.2|2809|2807.2|2806|718
1742839200000|2025-03-24 18:00:00|2809.4|2808.2|2810.7|2809.5|2811.2|2810|2806.2|2805|668
1742842800000|2025-03-24 19:00:00|2810.9|2809.7|2814.7|2813.5|2815.7|2814.5|2810.7|2809.5|611
1742846400000|2025-03-24 20:00:00|2814.2|2813|2814.6|2812.6|2815.2|2814|2812.7|2811.5|89
1742850000000|2025-03-24 21:00:00|2814.8|2812.8|2815|2813|2815|2813|2814.6|2812.6|2
1742853600000|2025-03-24 22:00:00|2814.9|2812.9|2821.8|2819.8|2823.6|2821.6|2814.9|2812.9|0
1742857200000|2025-03-24 23:00:00|2821.6|2819.6|2812.7|2811.5|2822.5|2820.5|2810.2|2809|1363
1742860800000|2025-03-25 00:00:00|2812.5|2811.7|2809.5|2808.7|2819.5|2818.7|2806.5|2805.7|8106
1742864400000|2025-03-25 01:00:00|2809|2808.2|2800.5|2799.7|2809.2|2808.4|2796|2795.2|4495
1742868000000|2025-03-25 02:00:00|2801|2800.2|2800.9|2799.7|2803.7|2802.5|2799|2798.2|2440
1742871600000|2025-03-25 03:00:00|2801.4|2800.2|2794.7|2793.9|2801.9|2800.7|2793.7|2792.9|3214
1742875200000|2025-03-25 04:00:00|2795.2|2794.4|2797.7|2796.9|2799.2|2798.4|2791.2|2790.4|3434
1742878800000|2025-03-25 05:00:00|2798.2|2797.4|2801.2|2800.4|2802.7|2801.9|2796.7|2795.9|3797
1742882400000|2025-03-25 06:00:00|2801.7|2800.9|2802.3|2800.3|2803.2|2802.4|2797.9|2797.1|8304
1742886000000|2025-03-25 07:00:00|2802.4|2800.4|2802.6|2800.6|2804.8|2802.8|2802.2|2800.2|0
1742889600000|2025-03-25 08:00:00|2802.7|2800.7|2804.4|2803.2|2806.9|2805.7|2799.4|2798.2|1859
1742893200000|2025-03-25 09:00:00|2804.6|2803.4|2806.4|2805.2|2806.9|2805.7|2801.9|2800.7|418
1742896800000|2025-03-25 10:00:00|2806.1|2804.9|2809.9|2808.7|2810.4|2809.2|2804.4|2803.2|772
1742900400000|2025-03-25 11:00:00|2810.1|2808.9|2814.4|2813.2|2814.4|2813.2|2808.4|2807.2|1008
1742904000000|2025-03-25 12:00:00|2814.6|2813.4|2808.4|2807.2|2814.9|2813.7|2808.4|2807.2|947
1742907600000|2025-03-25 13:00:00|2808.6|2807.4|2804.4|2803.2|2810.4|2809.2|2803.9|2802.7|1408
1742911200000|2025-03-25 14:00:00|2804.6|2803.4|2806.4|2805.2|2807.4|2806.2|2799.9|2798.7|776
1742914800000|2025-03-25 15:00:00|2806.9|2805.7|2807.4|2806.2|2807.9|2806.7|2803.4|2802.2|1579
1742918400000|2025-03-25 16:00:00|2807.6|2806.4|2813.9|2812.7|2813.9|2812.7|2806.9|2805.7|1314
1742922000000|2025-03-25 17:00:00|2814.1|2812.9|2814.9|2813.7|2817.4|2816.2|2812.4|2811.2|675
1742925600000|2025-03-25 18:00:00|2814.6|2813.4|2817.6|2816.4|2818.4|2817.2|2814.1|2812.9|881
1742929200000|2025-03-25 19:00:00|2817.4|2816.2|2823.4|2822.2|2825.4|2824.2|2817.4|2816.2|2413
1742932800000|2025-03-25 20:00:00|2823.6|2822.4|2825.7|2823.7|2826|2824.4|2823.4|2822.2|229
1742936400000|2025-03-25 21:00:00|2825.6|2823.6|2825.3|2823.3|2825.7|2823.7|2825.2|2823.2|4
1742940000000|2025-03-25 22:00:00|2825.4|2823.4|2827.7|2825.7|2828.6|2826.6|2825.1|2823.1|0
1742943600000|2025-03-25 23:00:00|2827.8|2825.8|2824.9|2823.7|2831.9|2830.7|2823.9|2822.7|1925
1742947200000|2025-03-26 00:00:00|2824.7|2823.9|2809.7|2808.9|2824.7|2823.9|2806.7|2805.9|11493
1742950800000|2025-03-26 01:00:00|2809.2|2808.4|2805.9|2805.1|2809.7|2808.9|2801.9|2801.1|4604
1742954400000|2025-03-26 02:00:00|2805.6|2804.8|2809.1|2807.9|2809.6|2808.4|2802.4|2801.6|2348
1742958000000|2025-03-26 03:00:00|2808.6|2807.4|2812.9|2812.1|2812.9|2812.1|2805.9|2805.1|4047
1742961600000|2025-03-26 04:00:00|2813.4|2812.6|2816.4|2815.6|2817.4|2816.6|2810.9|2810.1|3954
1742965200000|2025-03-26 05:00:00|2815.9|2815.1|2809.9|2809.1|2823.9|2823.1|2809.4|2808.6|6516
1742968800000|2025-03-26 06:00:00|2810.4|2809.6|2817.4|2815.4|2819.9|2819.1|2809.9|2809.1|9100
1742972400000|2025-03-26 07:00:00|2816.9|2814.9|2816.5|2814.5|2819.8|2817.8|2816.4|2814.4|0
1742976000000|2025-03-26 08:00:00|2816.8|2814.8|2812.1|2810.9|2818.6|2817.4|2809.6|2808.4|1596
1742979600000|2025-03-26 09:00:00|2812.3|2811.1|2809.1|2807.9|2812.3|2811.1|2808.8|2807.6|472
1742983200000|2025-03-26 10:00:00|2808.6|2807.4|2814.8|2813.6|2815.1|2813.9|2808.6|2807.4|461
1742986800000|2025-03-26 11:00:00|2815.1|2813.9|2815.6|2814.4|2815.6|2814.4|2812.1|2810.9|498
1742990400000|2025-03-26 12:00:00|2815.8|2814.6|2816.1|2814.9|2817.6|2816.4|2813.6|2812.4|386
1742994000000|2025-03-26 13:00:00|2815.6|2814.4|2810.1|2808.9|2817.8|2816.6|2810.1|2808.9|1978
1742997600000|2025-03-26 14:00:00|2809.8|2808.6|2812.1|2810.9|2813.6|2812.4|2808.1|2806.9|2755
1743001200000|2025-03-26 15:00:00|2811.8|2810.6|2805.6|2804.4|2815.1|2813.9|2804.6|2803.4|3710
1743004800000|2025-03-26 16:00:00|2805.1|2803.9|2803.8|2802.6|2806.8|2805.6|2800.6|2799.4|2662
1743008400000|2025-03-26 17:00:00|2803.6|2802.4|2798.8|2797.6|2806.1|2804.9|2796.1|2794.9|1451
1743012000000|2025-03-26 18:00:00|2799.1|2797.9|2798.6|2797.4|2803.8|2802.6|2798.1|2796.9|961
1743015600000|2025-03-26 19:00:00|2798.8|2797.6|2801.1|2799.9|2804.1|2802.9|2797.6|2796.4|945
1743019200000|2025-03-26 20:00:00|2800.8|2799.6|2800.8|2798.8|2803.1|2801.9|2799.8|2798.1|450
1743022800000|2025-03-26 21:00:00|2800.7|2798.7|2797.7|2795.7|2801.2|2799.2|2797.4|2795.4|18
1743026400000|2025-03-26 22:00:00|2794.3|2792.3|2792.2|2790.2|2801.2|2799.2|2789.6|2787.6|0
1743030000000|2025-03-26 23:00:00|2792.1|2790.1|2793.6|2792.4|2802.6|2801.4|2791.4|2789.4|2965
1743033600000|2025-03-27 00:00:00|2793.4|2792.6|2796.9|2796.1|2810.9|2810.1|2787.4|2786.6|12122
1743037200000|2025-03-27 01:00:00|2797.4|2796.6|2793.9|2793.1|2799.9|2799.1|2787.9|2787.1|8356
1743040800000|2025-03-27 02:00:00|2794.4|2793.6|2799.6|2798.4|2802.9|2802.1|2794.4|2793.6|4461
1743044400000|2025-03-27 03:00:00|2800.1|2798.9|2796.9|2796.1|2800.4|2799.6|2794.4|2793.6|3950
1743048000000|2025-03-27 04:00:00|2796.4|2795.6|2802.9|2802.1|2803.9|2803.1|2796.4|2795.6|5681
1743051600000|2025-03-27 05:00:00|2802.4|2801.6|2800.9|2800.1|2803.4|2802.6|2798.4|2797.6|6817
1743055200000|2025-03-27 06:00:00|2801.1|2800.3|2780.4|2778.4|2814.4|2813.6|2778.7|2776.7|28458
1743058800000|2025-03-27 07:00:00|2780.3|2778.3|2777.7|2775.7|2781|2779|2776.3|2774.3|0
1743062400000|2025-03-27 08:00:00|2777.8|2775.8|2781.5|2780.3|2782|2780.8|2771|2769.8|3197
1743066000000|2025-03-27 09:00:00|2781.8|2780.6|2784|2782.8|2784.5|2783.3|2778.5|2777.3|1265
1743069600000|2025-03-27 10:00:00|2784.3|2783.1|2782.5|2781.3|2785.5|2784.3|2782|2780.8|801
1743073200000|2025-03-27 11:00:00|2782.3|2781.1|2784|2782.8|2785|2783.8|2779.5|2778.3|970
1743076800000|2025-03-27 12:00:00|2784.5|2783.3|2780.5|2779.3|2785|2783.8|2779.5|2778.3|890
1743080400000|2025-03-27 13:00:00|2780.8|2779.6|2777.5|2776.3|2781|2779.8|2766.5|2765.3|2721
1743084000000|2025-03-27 14:00:00|2777|2775.8|2783.8|2782.6|2784|2782.8|2775|2773.8|1276
1743087600000|2025-03-27 15:00:00|2784|2782.8|2776.5|2775.3|2784|2782.8|2775.5|2774.3|1300
1743091200000|2025-03-27 16:00:00|2777|2775.8|2777.5|2776.3|2785|2783.8|2776.5|2775.3|1330
1743094800000|2025-03-27 17:00:00|2777.8|2776.6|2777|2775.8|2781|2779.8|2776|2774.8|503
1743098400000|2025-03-27 18:00:00|2777.5|2776.3|2778.5|2777.3|2782|2780.8|2777|2775.8|429
1743102000000|2025-03-27 19:00:00|2779|2777.8|2777.5|2776.3|2781.5|2780.3|2777|2775.8|938
1743105600000|2025-03-27 20:00:00|2777|2775.8|2779.2|2777.2|2779.4|2777.4|2776.3|2775.1|170
1743109200000|2025-03-27 21:00:00|2779.4|2777.4|2779|2777|2779.4|2777.4|2778.7|2776.7|3
1743112800000|2025-03-27 22:00:00|2779.1|2777.1|2778.7|2776.7|2782.5|2780.5|2776.1|2774.1|0
1743116400000|2025-03-27 23:00:00|2779.2|2777.2|2778|2776.8|2780.4|2778.4|2773|2771.4|1441
1743120000000|2025-03-28 00:00:00|2777.8|2777|2757.8|2757|2779.8|2779|2757.8|2757|11034
1743123600000|2025-03-28 01:00:00|2757.3|2756.5|2748.3|2747.5|2759.3|2758.5|2747.3|2746.5|6523
1743127200000|2025-03-28 02:00:00|2748.8|2748|2753|2751.8|2755|2753.8|2747.8|2747|3749
1743130800000|2025-03-28 03:00:00|2752.5|2751.3|2750.3|2749.5|2757.8|2757|2748.8|2748|3840
1743134400000|2025-03-28 04:00:00|2749.8|2749|2749.3|2748.5|2751.1|2750.3|2743.8|2743|4442
1743138000000|2025-03-28 05:00:00|2749.8|2749|2751.8|2751|2752.3|2751.5|2744.3|2743.5|6302
1743141600000|2025-03-28 06:00:00|2751.3|2750.5|2743.8|2741.8|2760.8|2760|2743.7|2741.7|19865
1743145200000|2025-03-28 07:00:00|2743.9|2741.9|2738.3|2736.3|2745.2|2743.2|2736.8|2734.8|0
1743148800000|2025-03-28 08:00:00|2738.5|2736.5|2732.5|2731.3|2739|2737.8|2726.5|2725.3|4486
1743152400000|2025-03-28 09:00:00|2732.8|2731.6|2729|2727.8|2735.5|2734.3|2726.3|2725.1|1559
1743156000000|2025-03-28 10:00:00|2728.8|2727.6|2730.5|2729.3|2734.5|2733.3|2728|2726.8|843
1743159600000|2025-03-28 11:00:00|2731|2729.8|2731.5|2730.3|2733.5|2732.3|2728.5|2727.3|836
1743163200000|2025-03-28 12:00:00|2731.3|2730.1|2721.5|2720.3|2732.5|2731.3|2721.5|2720.3|1294
1743166800000|2025-03-28 13:00:00|2721.8|2720.6|2722|2720.8|2732.5|2731.3|2718|2716.8|3160
1743170400000|2025-03-28 14:00:00|2721|2719.8|2707|2705.8|2724|2722.8|2703|2701.8|2645
1743174000000|2025-03-28 15:00:00|2706.5|2705.3|2709.5|2708.3|2718|2716.8|2703|2701.8|1700
1743177600000|2025-03-28 16:00:00|2709.3|2708.1|2705|2703.8|2714|2712.8|2704.5|2703.3|987
1743181200000|2025-03-28 17:00:00|2704.8|2703.6|2703|2701.8|2705|2703.8|2698.5|2697.3|1041
1743184800000|2025-03-28 18:00:00|2702.5|2701.3|2705|2703.8|2706.8|2705.6|2702|2700.8|505
1743188400000|2025-03-28 19:00:00|2704.8|2703.6|2704.8|2703.6|2706.8|2705.6|2702.5|2701.3|1183
1743192000000|2025-03-28 20:00:00|2705|2703.8|2699|2697|2705|2703.8|2698.7|2696.7|305
1743372000000|2025-03-30 22:00:00|2690.3|2688.3|2690.6|2688.6|2691.9|2689.9|2687.9|2685.9|0
1743375600000|2025-03-30 23:00:00|2690.5|2688.5|2689.5|2688.3|2692|2690.8|2677.5|2675.5|2507
1743379200000|2025-03-31 00:00:00|2689.3|2688.5|2666.6|2665.8|2691.3|2690.5|2648.6|2647.8|20224
1743382800000|2025-03-31 01:00:00|2667.3|2666.5|2671.6|2670.8|2684.1|2683.3|2667.3|2666.5|7118
1743386400000|2025-03-31 02:00:00|2671.3|2670.5|2664.5|2663.3|2671.3|2670.5|2663.5|2662.3|3622
1743390000000|2025-03-31 03:00:00|2664.3|2663.1|2662.9|2662.1|2668.1|2667.3|2658.9|2658.1|7824
1743393600000|2025-03-31 04:00:00|2662.4|2661.6|2662.4|2661.6|2670.9|2670.1|2655.9|2655.1|5805
1743397200000|2025-03-31 05:00:00|2662.1|2661.3|2668.9|2668.1|2669.9|2669.1|2659.9|2659.1|6930
1743400800000|2025-03-31 06:00:00|2668.4|2667.6|2661.4|2659.4|2669.9|2669.1|2652.4|2651.6|18344
1743404400000|2025-03-31 07:00:00|2661.2|2659.2|2664.7|2662.7|2664.9|2662.9|2654.2|2652.2|0
1743408000000|2025-03-31 08:00:00|2664.8|2662.8|2669.1|2667.9|2674.6|2673.4|2664.3|2662.3|3990
1743411600000|2025-03-31 09:00:00|2668.8|2667.6|2663.1|2661.9|2669.6|2668.4|2661.1|2659.9|1407
1743415200000|2025-03-31 10:00:00|2663.6|2662.4|2660.1|2658.9|2666.1|2664.9|2659.6|2658.4|1093
1743418800000|2025-03-31 11:00:00|2660.6|2659.4|2658.6|2657.4|2662.1|2660.9|2653.3|2652.1|1284
1743422400000|2025-03-31 12:00:00|2658.1|2656.9|2668.1|2666.9|2668.1|2666.9|2656.3|2655.1|1543
1743426000000|2025-03-31 13:00:00|2667.8|2666.6|2665.1|2663.9|2670.6|2669.4|2652.1|2650.9|2626
1743429600000|2025-03-31 14:00:00|2665.3|2664.1|2672.1|2670.9|2676.6|2675.4|2664.8|2663.6|1763
1743433200000|2025-03-31 15:00:00|2672.6|2671.4|2679.1|2677.9|2683.3|2682.1|2670.1|2668.9|2385
1743436800000|2025-03-31 16:00:00|2679.3|2678.1|2675.1|2673.9|2682.1|2680.9|2671.8|2670.6|788
1743440400000|2025-03-31 17:00:00|2674.8|2673.6|2676.6|2675.4|2682.3|2681.1|2674.6|2673.4|806
1743444000000|2025-03-31 18:00:00|2676.3|2675.1|2683.1|2681.9|2688.3|2687.1|2676.1|2674.9|860
1743447600000|2025-03-31 19:00:00|2683.3|2682.1|2685.1|2683.9|2692.6|2691.4|2682.6|2681.4|1200
1743451200000|2025-03-31 20:00:00|2685.3|2684.1|2682.1|2680.1|2685.3|2684.1|2680.6|2679.4|189
1743454800000|2025-03-31 21:00:00|2682.2|2680.2|2682.3|2680.3|2682.5|2680.5|2682.1|2680.1|2
1743458400000|2025-03-31 22:00:00|2681.7|2679.7|2680.4|2678.4|2684.4|2682.4|2677|2675|0
1743462000000|2025-03-31 23:00:00|2680.6|2678.6|2693.6|2692.4|2694.1|2692.9|2679.2|2677.2|3860
1743465600000|2025-04-01 00:00:00|2693.4|2692.6|2684.2|2683.4|2697.9|2697.1|2678.7|2677.9|14213
1743469200000|2025-04-01 01:00:00|2683.2|2682.4|2680.2|2679.4|2685.4|2684.6|2674.2|2673.4|4932
1743472800000|2025-04-01 02:00:00|2679.7|2678.9|2677.9|2676.7|2681.2|2680.4|2674.9|2673.7|2859
1743476400000|2025-04-01 03:00:00|2678.1|2676.9|2666.2|2665.4|2681.4|2680.2|2666.2|2665.4|4479
1743480000000|2025-04-01 04:00:00|2665.4|2664.6|2667.7|2666.9|2670.7|2669.9|2655.7|2654.9|6136
1743483600000|2025-04-01 05:00:00|2667.9|2667.1|2661.2|2660.4|2671.2|2670.4|2660.7|2659.9|5876
1743487200000|2025-04-01 06:00:00|2660.9|2660.1|2662.2|2660.2|2664.7|2663.9|2655.2|2653.7|9895
1743490800000|2025-04-01 07:00:00|2661.6|2659.6|2655.3|2653.3|2666.2|2664.2|2653.4|2651.4|0
1743494400000|2025-04-01 08:00:00|2655.2|2653.2|2661.9|2660.7|2662.9|2661.7|2650.9|2649.7|2053
1743498000000|2025-04-01 09:00:00|2662.4|2661.2|2661.9|2660.7|2666.9|2665.7|2661.9|2660.7|1059
1743501600000|2025-04-01 10:00:00|2662.4|2661.2|2653.4|2652.2|2663.4|2662.2|2647.4|2646.2|1504
1743505200000|2025-04-01 11:00:00|2653.9|2652.7|2645.4|2644.2|2653.9|2652.7|2639.9|2638.7|1342
1743508800000|2025-04-01 12:00:00|2645.9|2644.7|2646.9|2645.7|2648.4|2647.2|2642.9|2641.7|670
1743512400000|2025-04-01 13:00:00|2647.4|2646.2|2648.9|2647.7|2651.9|2650.7|2640.9|2639.7|1591
1743516000000|2025-04-01 14:00:00|2648.4|2647.2|2658.4|2657.2|2659.4|2658.2|2628.4|2627.2|2439
1743519600000|2025-04-01 15:00:00|2658.9|2657.7|2665.9|2664.7|2667.9|2666.7|2657.6|2656.4|2028
1743523200000|2025-04-01 16:00:00|2666.4|2665.2|2663.9|2662.7|2674.4|2673.2|2658.4|2657.2|1542
1743526800000|2025-04-01 17:00:00|2663.6|2662.4|2657.4|2656.2|2666.4|2665.2|2657.4|2656.2|906
1743530400000|2025-04-01 18:00:00|2657.9|2656.7|2655.9|2654.7|2658.4|2657.2|2649.9|2648.7|541
1743534000000|2025-04-01 19:00:00|2655.4|2654.2|2665.9|2664.7|2666.9|2665.7|2654.6|2653.4|1194
1743537600000|2025-04-01 20:00:00|2666.1|2664.9|2665.1|2663.1|2667.4|2666.2|2661.9|2660.7|200
1743541200000|2025-04-01 21:00:00|2665.2|2663.2|2665.5|2663.5|2665.9|2663.9|2664.9|2662.9|1
1743544800000|2025-04-01 22:00:00|2665.1|2663.1|2671.9|2669.9|2675.1|2673.1|2664.3|2662.3|0
1743548400000|2025-04-01 23:00:00|2671.7|2669.7|2668.4|2667.2|2676.4|2675.2|2668.4|2667.2|1158
1743552000000|2025-04-02 00:00:00|2668.2|2667.4|2631.7|2630.9|2668.4|2667.6|2631.2|2630.4|12085
1743555600000|2025-04-02 01:00:00|2631.2|2630.4|2643.2|2642.4|2647.7|2646.9|2630.7|2629.9|5043
1743559200000|2025-04-02 02:00:00|2643.7|2642.9|2643.4|2642.2|2645.7|2644.9|2639.6|2638.4|2851
1743562800000|2025-04-02 03:00:00|2642.9|2641.7|2646.7|2645.9|2649.2|2648.4|2642.7|2641.7|3987
1743566400000|2025-04-02 04:00:00|2646.4|2645.6|2651.7|2650.9|2652.7|2651.9|2644.2|2643.4|3977
1743570000000|2025-04-02 05:00:00|2652.2|2651.4|2643.2|2642.4|2653.7|2652.9|2642.7|2641.9|5730
1743573600000|2025-04-02 06:00:00|2642.9|2642.1|2650.2|2648.2|2652.7|2651.9|2642.7|2641.9|8300
1743577200000|2025-04-02 07:00:00|2649.9|2647.9|2648.8|2646.8|2652.9|2650.9|2645.5|2643.5|0
1743580800000|2025-04-02 08:00:00|2649|2647|2638.9|2637.7|2649|2647|2637.4|2636.2|1735
1743584400000|2025-04-02 09:00:00|2638.6|2637.4|2638.9|2637.7|2644.1|2642.9|2637.1|2635.9|831
1743588000000|2025-04-02 10:00:00|2638.4|2637.2|2629.9|2628.7|2639.9|2638.7|2629.4|2628.2|1395
1743591600000|2025-04-02 11:00:00|2630.4|2629.2|2626.9|2625.7|2632.1|2630.9|2626.9|2625.7|933
1743595200000|2025-04-02 12:00:00|2627.4|2626.2|2625.4|2624.2|2627.4|2626.2|2617.9|2616.7|1318
1743598800000|2025-04-02 13:00:00|2624.9|2623.7|2635.6|2634.4|2639.6|2638.4|2622.1|2620.9|1571
1743602400000|2025-04-02 14:00:00|2635.4|2634.2|2648.9|2647.7|2650.4|2649.2|2634.4|2633.2|1672
1743606000000|2025-04-02 15:00:00|2648.4|2647.2|2654.4|2653.2|2656.9|2655.7|2645.6|2644.4|1107
1743609600000|2025-04-02 16:00:00|2654.9|2653.7|2665.9|2664.7|2666.9|2665.7|2653.9|2652.7|624
1743613200000|2025-04-02 17:00:00|2666.1|2664.9|2660.9|2659.7|2671.9|2670.7|2656.9|2655.7|642
1743616800000|2025-04-02 18:00:00|2660.4|2659.2|2652.9|2651.7|2664.4|2663.2|2652.4|2651.2|1143
1743620400000|2025-04-02 19:00:00|2653.4|2652.2|2667.1|2665.9|2670.9|2669.7|2653.4|2652.2|1503
1743624000000|2025-04-02 20:00:00|2666.9|2665.7|2605.7|2603.7|2696.9|2695.7|2584.6|2583.4|2795
1743627600000|2025-04-02 21:00:00|2606.1|2604.1|2577.1|2575.1|2606.1|2604.1|2576|2574|35
1743631200000|2025-04-02 22:00:00|2578.3|2576.3|2564|2562|2580.6|2578.6|2558|2556|0
1743634800000|2025-04-02 23:00:00|2563.9|2561.9|2519.6|2518.4|2563.9|2561.9|2495.4|2494.2|5050
1743638400000|2025-04-03 00:00:00|2519.4|2518.6|2558.2|2557.4|2580.7|2579.9|2519.2|2518.4|19953
1743642000000|2025-04-03 01:00:00|2558.7|2557.9|2569.2|2568.4|2573.7|2572.9|2554.2|2553.4|7609
1743645600000|2025-04-03 02:00:00|2569.7|2568.9|2562.4|2561.2|2576.2|2575.4|2556.9|2555.7|5183
1743649200000|2025-04-03 03:00:00|2562.1|2560.9|2550.7|2549.9|2566.7|2565.9|2542.2|2541.4|5466
1743652800000|2025-04-03 04:00:00|2550.9|2550.1|2554.7|2553.9|2562.9|2562.1|2549.7|2548.9|6940
1743656400000|2025-04-03 05:00:00|2555.2|2554.4|2551.2|2550.4|2560.2|2559.4|2546.2|2545.4|7359
1743660000000|2025-04-03 06:00:00|2551.7|2550.9|2566.8|2564.8|2575.9|2573.9|2550.2|2549.4|10809
1743663600000|2025-04-03 07:00:00|2567.1|2565.1|2571.2|2569.2|2574.8|2572.8|2565.5|2563.5|0
1743667200000|2025-04-03 08:00:00|2571.1|2569.1|2562.6|2561.4|2571.1|2569.7|2557.4|2556.2|3204
1743670800000|2025-04-03 09:00:00|2562.4|2561.2|2550.9|2549.7|2563.9|2562.7|2550.9|2549.7|2177
1743674400000|2025-04-03 10:00:00|2551.1|2549.9|2542.4|2541.2|2552.6|2551.4|2530.4|2529.2|1936
1743678000000|2025-04-03 11:00:00|2543.1|2541.9|2535.4|2534.2|2551.6|2550.4|2534.4|2533.2|1735
1743681600000|2025-04-03 12:00:00|2534.9|2533.7|2522.1|2520.9|2547.6|2546.4|2520.9|2519.7|2292
1743685200000|2025-04-03 13:00:00|2521.9|2520.7|2521.1|2519.9|2537.9|2536.7|2513.4|2512.2|3694
1743688800000|2025-04-03 14:00:00|2518.6|2517.4|2501.4|2500.2|2520.4|2519.2|2501.4|2500.2|4545
1743692400000|2025-04-03 15:00:00|2500.9|2499.7|2509.6|2508.4|2516.4|2515.2|2491.4|2490.2|4516
1743696000000|2025-04-03 16:00:00|2509.4|2508.2|2511.4|2510.2|2526.9|2525.7|2508.6|2507.4|1559
1743699600000|2025-04-03 17:00:00|2511.9|2510.7|2505.9|2504.7|2516.4|2515.2|2503.4|2502.2|847
1743703200000|2025-04-03 18:00:00|2506.1|2504.9|2513.4|2512.2|2514.6|2513.4|2499.1|2497.9|1059
1743706800000|2025-04-03 19:00:00|2513.6|2512.4|2506.4|2505.2|2514.9|2513.7|2500.6|2499.4|3468
1743710400000|2025-04-03 20:00:00|2506.9|2505.7|2489.4|2487.4|2506.9|2505.7|2489.3|2487.3|437
1743714000000|2025-04-03 21:00:00|2489.5|2487.5|2489.8|2487.8|2490|2488|2488.9|2486.9|6
1743717600000|2025-04-03 22:00:00|2490.2|2488.2|2492|2490|2499.7|2497.7|2487.9|2485.9|0
1743721200000|2025-04-03 23:00:00|2492.1|2490.1|2505.4|2504.2|2511.6|2509.6|2490.8|2488.8|3316
1743724800000|2025-04-04 00:00:00|2505.9|2504.7|2491.9|2491.1|2524.4|2523.6|2480.7|2479.9|19603
1743728400000|2025-04-04 01:00:00|2491.7|2490.9|2473.7|2472.9|2502.2|2501.4|2473.2|2472.4|10358
1743732000000|2025-04-04 02:00:00|2473.9|2473.1|2480.1|2478.9|2489.2|2488.4|2472.7|2471.9|5906
1743735600000|2025-04-04 03:00:00|2480.4|2479.2|2457.2|2456.4|2480.4|2479.2|2449.7|2448.9|10289
1743739200000|2025-04-04 04:00:00|2456.7|2455.9|2441.9|2441.1|2458.7|2457.9|2436.2|2435.4|9608
1743742800000|2025-04-04 05:00:00|2441.7|2440.9|2479.7|2478.9|2479.7|2478.9|2437.7|2436.9|11546
1743746400000|2025-04-04 06:00:00|2479.4|2478.6|2473.8|2471.8|2494.4|2493.6|2472.4|2470.4|14269
1743750000000|2025-04-04 07:00:00|2473.9|2471.9|2464.9|2462.9|2478.7|2476.7|2463.3|2461.3|0
1743753600000|2025-04-04 08:00:00|2464.8|2462.8|2457.6|2456.4|2467.4|2466.2|2453.9|2452.7|4353
1743757200000|2025-04-04 09:00:00|2458.4|2457.2|2441.4|2440.2|2462.1|2460.9|2440.4|2439.2|4008
1743760800000|2025-04-04 10:00:00|2441.6|2440.4|2381.9|2380.7|2441.9|2440.7|2374.9|2373.7|7119
1743764400000|2025-04-04 11:00:00|2382.1|2380.9|2382.6|2381.4|2392.4|2391.2|2360.4|2359.2|6284
1743768000000|2025-04-04 12:00:00|2382.9|2381.7|2391.6|2390.4|2402.1|2400.9|2371.4|2370.2|3904
1743771600000|2025-04-04 13:00:00|2391.4|2390.2|2408.6|2407.4|2414.1|2412.9|2386.1|2384.9|4622
1743775200000|2025-04-04 14:00:00|2408.4|2407.2|2370.6|2369.4|2409.4|2408.2|2342.6|2341.4|6726
1743778800000|2025-04-04 15:00:00|2369.6|2368.4|2381.4|2380.2|2411.9|2410.7|2367.9|2366.7|6736
1743782400000|2025-04-04 16:00:00|2381.6|2380.4|2369.1|2367.9|2389.9|2388.7|2361.6|2360.4|2868
1743786000000|2025-04-04 17:00:00|2368.6|2367.4|2389.6|2388.4|2391.1|2389.9|2355.9|2354.7|2097
1743789600000|2025-04-04 18:00:00|2389.9|2388.7|2371.9|2370.7|2396.6|2395.4|2363.6|2362.4|2105
1743793200000|2025-04-04 19:00:00|2372.1|2370.9|2365.6|2364.4|2397.1|2395.9|2360.4|2359.2|5014
1743796800000|2025-04-04 20:00:00|2365.1|2363.9|2364.6|2362.6|2373.1|2371.9|2356.6|2355.4|375
1743976800000|2025-04-06 22:00:00|2274.9|2272.9|2288.8|2286.8|2304.4|2302.4|2272.9|2270.9|0
1743980400000|2025-04-06 23:00:00|2288.9|2286.9|2264.9|2263.7|2296.1|2294.1|2228.1|2226.9|2681
1743984000000|2025-04-07 00:00:00|2264.7|2263.9|2301.9|2301.1|2303.7|2302.9|2221.2|2220.4|30276
1743987600000|2025-04-07 01:00:00|2301.4|2300.6|2337.4|2336.6|2341.7|2340.9|2296.4|2295.6|19785
1743991200000|2025-04-07 02:00:00|2337.7|2336.9|2319.4|2318.2|2345.7|2344.9|2313.4|2312.2|9046
1743994800000|2025-04-07 03:00:00|2319.6|2318.4|2328.2|2327.4|2332.2|2331.4|2292.7|2291.9|9466
1743998400000|2025-04-07 04:00:00|2328.7|2327.9|2302.7|2301.9|2332.7|2331.9|2294.2|2293.4|8485
1744002000000|2025-04-07 05:00:00|2303.2|2302.4|2306.2|2305.4|2333.9|2333.1|2300.2|2299.4|13200
1744005600000|2025-04-07 06:00:00|2305.9|2305.1|2255.7|2253.7|2319.2|2318.4|2250.7|2248.7|22203
1744009200000|2025-04-07 07:00:00|2256.1|2254.1|2267.3|2265.3|2268.7|2266.7|2244|2242|0
1744012800000|2025-04-07 08:00:00|2267.6|2265.6|2283.6|2282.4|2302.4|2301.2|2257.1|2255.9|7832
1744016400000|2025-04-07 09:00:00|2283.4|2282.2|2290.1|2288.9|2303.1|2301.9|2257.9|2256.7|5528
1744020000000|2025-04-07 10:00:00|2289.4|2288.2|2324.6|2323.4|2345.4|2344.2|2289.1|2287.9|4804
1744023600000|2025-04-07 11:00:00|2325.1|2323.9|2325.6|2324.4|2339.6|2338.4|2318.6|2317.4|3999
1744027200000|2025-04-07 12:00:00|2326.6|2325.4|2344.1|2342.9|2351.1|2349.9|2320.4|2319.2|2530
1744030800000|2025-04-07 13:00:00|2343.6|2342.4|2347.9|2346.7|2350.4|2349.2|2300.6|2299.4|7280
1744034400000|2025-04-07 14:00:00|2348.6|2347.4|2393|2391|2454.1|2452.9|2344.6|2343.4|11808
1744038000000|2025-04-07 15:00:00|2393.5|2391.5|2374|2372|2410|2408|2342.5|2340.5|9618
1744041600000|2025-04-07 16:00:00|2373.5|2371.5|2350|2348|2376.5|2374.5|2347.8|2345.8|3241
1744045200000|2025-04-07 17:00:00|2350.3|2348.3|2406.8|2404.8|2407|2405|2350.3|2348.3|3661
1744048800000|2025-04-07 18:00:00|2407|2405|2373.8|2371.8|2411.5|2409.5|2373|2371|1930
1744052400000|2025-04-07 19:00:00|2374|2372|2374.5|2372.5|2387.3|2385.3|2361|2359|2502
1744056000000|2025-04-07 20:00:00|2374.8|2372.8|2393.3|2390.5|2400.5|2398.5|2374|2372|404
1744059600000|2025-04-07 21:00:00|2393.4|2390.6|2395.5|2392.7|2396|2393.2|2393|2390.2|0
1744063200000|2025-04-07 22:00:00|2395.4|2392.6|2406.7|2403.9|2407|2404.2|2391.8|2389|0
1744066800000|2025-04-07 23:00:00|2406.8|2404|2399|2397|2421|2419|2390.5|2388.5|3318
1744070400000|2025-04-08 00:00:00|2398.8|2397.2|2428.1|2426.5|2443.6|2442|2375.3|2373.7|22540
1744074000000|2025-04-08 01:00:00|2427.6|2426|2448.6|2447|2453.6|2452|2417.6|2416|13076
1744077600000|2025-04-08 02:00:00|2448.1|2446.5|2435.3|2433.3|2449.3|2447.7|2434.3|2432.3|4374
1744081200000|2025-04-08 03:00:00|2435|2433|2411.2|2410.4|2435.8|2434.2|2405.4|2404.6|10774
1744084800000|2025-04-08 04:00:00|2412.2|2411.4|2423.7|2422.9|2423.7|2422.9|2404.2|2403.4|10332
1744088400000|2025-04-08 05:00:00|2423.4|2422.6|2431.7|2430.9|2438.7|2437.9|2410.2|2409.4|12190
1744092000000|2025-04-08 06:00:00|2432.2|2431.4|2439.4|2437.4|2442.4|2440.4|2424.7|2423.9|18395
1744095600000|2025-04-08 07:00:00|2439.1|2437.1|2440.2|2438.2|2442.8|2440.8|2432.6|2430.6|0
1744099200000|2025-04-08 08:00:00|2440.1|2438.1|2423.9|2422.7|2443.1|2441.9|2415.4|2414.2|4995
1744102800000|2025-04-08 09:00:00|2423.4|2422.2|2404.9|2403.7|2423.4|2422.2|2404.9|2403.7|2245
1744106400000|2025-04-08 10:00:00|2405.1|2403.9|2407.9|2406.7|2417.9|2416.7|2400.9|2399.7|1595
1744110000000|2025-04-08 11:00:00|2407.6|2406.4|2452.1|2450.9|2454.1|2452.9|2407.6|2406.4|3700
1744113600000|2025-04-08 12:00:00|2451.9|2450.7|2450.9|2449.7|2458.9|2457.7|2445.4|2444.2|3125
1744117200000|2025-04-08 13:00:00|2449.9|2448.7|2478.6|2477.4|2480.1|2478.9|2447.4|2446.2|4690
1744120800000|2025-04-08 14:00:00|2478.1|2476.9|2447.4|2446.2|2486.4|2485.2|2447.4|2446.2|3624
1744124400000|2025-04-08 15:00:00|2447.6|2446.4|2455.1|2453.9|2460.4|2459.2|2433.4|2432.2|2978
1744128000000|2025-04-08 16:00:00|2454.4|2453.2|2409.4|2408.2|2459.9|2458.7|2408.4|2407.2|2815
1744131600000|2025-04-08 17:00:00|2409.1|2407.9|2399.6|2398.4|2415.9|2414.7|2367.9|2366.7|4807
1744135200000|2025-04-08 18:00:00|2399.9|2398.7|2380.1|2378.9|2403.9|2402.7|2377.1|2375.9|2463
1744138800000|2025-04-08 19:00:00|2379.9|2378.7|2363.4|2362.2|2381.9|2380.7|2334.9|2333.7|4025
1744142400000|2025-04-08 20:00:00|2362.9|2361.7|2357.8|2355.8|2373.1|2371.9|2349.1|2347.9|399
1744146000000|2025-04-08 21:00:00|2357.9|2355.9|2357.2|2355.2|2358.9|2356.9|2356.7|2354.7|2
1744149600000|2025-04-08 22:00:00|2357.5|2355.5|2345|2343|2358.8|2356.8|2335.5|2333.5|0
1744153200000|2025-04-08 23:00:00|2348.8|2346.8|2381.1|2379.9|2382.1|2380.9|2333.2|2331.2|3784
1744156800000|2025-04-09 00:00:00|2380.9|2380.1|2363.7|2362.9|2387.7|2386.9|2341.7|2340.9|15992
1744160400000|2025-04-09 01:00:00|2362.7|2361.9|2379.4|2378.6|2380.2|2379.4|2349.7|2348.9|7563
1744164000000|2025-04-09 02:00:00|2379.2|2378.4|2372.4|2371.2|2389.4|2388.2|2370.9|2369.7|5186
1744167600000|2025-04-09 03:00:00|2373.1|2371.9|2356.2|2355.4|2373.9|2372.7|2351.7|2350.9|7588
1744171200000|2025-04-09 04:00:00|2355.7|2354.9|2328.9|2328.1|2367.7|2366.9|2317.7|2316.9|14381
1744174800000|2025-04-09 05:00:00|2329.2|2328.4|2352.2|2351.4|2352.4|2351.6|2323.9|2323.1|10192
1744178400000|2025-04-09 06:00:00|2352.4|2351.6|2351|2349|2372.2|2371.4|2343.7|2342.9|17532
1744182000000|2025-04-09 07:00:00|2350.9|2348.9|2388.7|2386.7|2391.1|2389.1|2350.1|2348.1|0
1744185600000|2025-04-09 08:00:00|2389.2|2387.2|2377.1|2375.9|2400.9|2399.7|2356.6|2355.4|4224
1744189200000|2025-04-09 09:00:00|2377.6|2376.4|2363.9|2362.7|2384.9|2383.7|2361.1|2359.9|1999
1744192800000|2025-04-09 10:00:00|2364.1|2362.9|2360.9|2359.7|2373.9|2372.7|2345.4|2344.2|1513
1744196400000|2025-04-09 11:00:00|2361.9|2360.7|2329.6|2328.4|2361.9|2360.7|2320.6|2319.4|5142
1744200000000|2025-04-09 12:00:00|2329.1|2327.9|2322.6|2321.4|2333.1|2331.9|2299.1|2297.9|2858
1744203600000|2025-04-09 13:00:00|2322.1|2320.9|2354.1|2352.9|2363.1|2361.9|2319.4|2318.2|4057
1744207200000|2025-04-09 14:00:00|2353.6|2352.4|2322.1|2320.9|2370.4|2369.2|2322.1|2320.9|3522
1744210800000|2025-04-09 15:00:00|2322.6|2321.4|2337.4|2336.2|2351.4|2350.2|2322.1|2320.9|3484
1744214400000|2025-04-09 16:00:00|2337.6|2336.4|2353.9|2352.7|2359.6|2358.4|2331.9|2330.7|2003
1744218000000|2025-04-09 17:00:00|2354.1|2352.9|2530.8|2528.8|2530.8|2528.8|2341.1|2339.9|5639
1744221600000|2025-04-09 18:00:00|2531|2529|2518|2516|2628.5|2626.5|2518|2516|3958
1744225200000|2025-04-09 19:00:00|2518.3|2516.3|2572.5|2570.5|2577|2575|2514.5|2512.5|4640
1744228800000|2025-04-09 20:00:00|2572.3|2570.3|2583.3|2580.5|2588.5|2586.5|2561.8|2559.8|423
1744232400000|2025-04-09 21:00:00|2583.4|2580.6|2579.3|2576.5|2584.3|2581.5|2578.9|2576.1|3
1744236000000|2025-04-09 22:00:00|2579|2576.2|2582|2579.2|2584|2581.2|2572.5|2569.7|0
1744239600000|2025-04-09 23:00:00|2581.9|2579.1|2566.3|2564.3|2591.1|2588.3|2555.5|2553.5|2968
1744243200000|2025-04-10 00:00:00|2566.1|2564.5|2529.7|2528.9|2584.6|2583|2513.1|2511.5|20961
1744246800000|2025-04-10 01:00:00|2529.2|2528.4|2526.2|2525.4|2535.7|2534.9|2510.2|2509.4|7896
1744250400000|2025-04-10 02:00:00|2525.9|2525.1|2527.5|2526.3|2533|2531.8|2523.9|2523.1|4072
1744254000000|2025-04-10 03:00:00|2527|2525.8|2531.3|2530.5|2531.8|2531|2515.5|2514.3|6568
1744257600000|2025-04-10 04:00:00|2532.3|2531.5|2535.8|2535|2540.8|2540|2523.3|2522.5|8053
1744261200000|2025-04-10 05:00:00|2535.5|2534.7|2537.8|2537|2539.8|2539|2528.5|2527.7|5805
1744264800000|2025-04-10 06:00:00|2538|2537.2|2542.1|2540.1|2546.3|2545.5|2533.8|2533|14239
1744268400000|2025-04-10 07:00:00|2542.2|2540.2|2515.6|2513.6|2548|2546|2515.3|2513.3|0
1744272000000|2025-04-10 08:00:00|2516.6|2514.6|2480|2478.8|2517.3|2515.3|2476.2|2475|5176
1744275600000|2025-04-10 09:00:00|2480.5|2479.3|2469.5|2468.3|2483.5|2482.3|2463.7|2462.5|2621
1744279200000|2025-04-10 10:00:00|2470|2468.8|2472|2470.8|2484.2|2483|2468|2466.8|1431
1744282800000|2025-04-10 11:00:00|2472.7|2471.5|2472.7|2471.5|2479.2|2478|2468.2|2467|1233
1744286400000|2025-04-10 12:00:00|2472.2|2471|2465.5|2464.3|2479|2477.8|2453.5|2452.3|3691
1744290000000|2025-04-10 13:00:00|2466|2464.8|2451.7|2450.5|2474|2472.8|2451|2449.8|4185
1744293600000|2025-04-10 14:00:00|2451.5|2450.3|2443.5|2442.3|2463.5|2462.3|2441.2|2440|4948
1744297200000|2025-04-10 15:00:00|2443.2|2442|2412.2|2411|2454|2452.8|2407.5|2406.3|3882
1744300800000|2025-04-10 16:00:00|2412.5|2411.3|2413.2|2412|2419.5|2418.3|2368.2|2367|6360
1744304400000|2025-04-10 17:00:00|2413|2411.8|2423|2421.8|2433.7|2432.5|2388|2386.8|4148
1744308000000|2025-04-10 18:00:00|2423.5|2422.3|2428.2|2427|2440.5|2439.3|2408.5|2407.3|2828
1744311600000|2025-04-10 19:00:00|2428|2426.8|2433.2|2432|2439.2|2438|2403.2|2402|4524
1744315200000|2025-04-10 20:00:00|2433|2431.8|2432.6|2430.6|2438|2436.8|2424.7|2423.5|558
1744318800000|2025-04-10 21:00:00|2432.8|2430.8|2430.8|2428.8|2433.1|2431.1|2430.4|2428.4|34
1744322400000|2025-04-10 22:00:00|2431.2|2429.2|2432.1|2430.1|2439|2437|2431.1|2429.1|0
1744326000000|2025-04-10 23:00:00|2432.2|2430.2|2413.7|2412.5|2432.3|2430.5|2412|2410.8|2839
1744329600000|2025-04-11 00:00:00|2413.5|2412.7|2416.8|2416|2423|2422.2|2398.3|2397.5|18075
1744333200000|2025-04-11 01:00:00|2416.5|2415.7|2429.8|2429|2434.8|2434|2409.3|2408.5|6749
1744336800000|2025-04-11 02:00:00|2430|2429.2|2431|2429.8|2435|2433.8|2418.5|2417.7|4581
1744340400000|2025-04-11 03:00:00|2431.5|2430.3|2435.8|2435|2448.8|2448|2430.5|2429.3|7108
1744344000000|2025-04-11 04:00:00|2436.3|2435.5|2439.3|2438.5|2447.8|2447|2433.8|2433|6186
1744347600000|2025-04-11 05:00:00|2439.8|2439|2463.8|2463|2465.3|2464.5|2433.3|2432.5|7804
1744351200000|2025-04-11 06:00:00|2464.3|2463.5|2456|2454|2476.8|2476|2454|2452|15324
1744354800000|2025-04-11 07:00:00|2455.9|2453.9|2437.7|2435.7|2457|2455|2437.3|2435.3|0
1744358400000|2025-04-11 08:00:00|2437.8|2435.8|2401.2|2400|2439|2437|2393.7|2392.5|3643
1744362000000|2025-04-11 09:00:00|2400.7|2399.5|2423.5|2422.3|2424|2422.8|2391.7|2390.5|2262
1744365600000|2025-04-11 10:00:00|2423.7|2422.5|2432.7|2431.5|2435.5|2434.3|2416.2|2415|1209
1744369200000|2025-04-11 11:00:00|2432.5|2431.3|2421.5|2420.3|2434.2|2433|2410.2|2409|949
1744372800000|2025-04-11 12:00:00|2421.7|2420.5|2425.5|2424.3|2442.7|2441.5|2421.5|2420.3|1460
1744376400000|2025-04-11 13:00:00|2425.2|2424|2435|2433.8|2446|2444.8|2411.7|2410.5|4853
1744380000000|2025-04-11 14:00:00|2434.7|2433.5|2433.2|2432|2450|2448.8|2420|2418.8|4091
1744383600000|2025-04-11 15:00:00|2433|2431.8|2439.7|2438.5|2447.7|2446.5|2423.7|2422.5|3320
1744387200000|2025-04-11 16:00:00|2440|2438.8|2460.7|2459.5|2463|2461.8|2434|2432.8|2247
1744390800000|2025-04-11 17:00:00|2461.2|2460|2479.2|2478|2481.7|2480.5|2454|2452.8|1927
1744394400000|2025-04-11 18:00:00|2479|2477.8|2470.7|2469.5|2481.5|2480.3|2468.2|2467|1265
1744398000000|2025-04-11 19:00:00|2471|2469.8|2482.7|2481.5|2486.5|2485.3|2470|2468.8|2163
1744401600000|2025-04-11 20:00:00|2482.5|2481.3|2486.9|2484.9|2487.9|2486.5|2482.2|2481|242
1744581600000|2025-04-13 22:00:00|2503.4|2501.4|2493.7|2491.7|2510.3|2508.3|2492.8|2490.8|0
1744585200000|2025-04-13 23:00:00|2494.1|2492.1|2490.2|2489|2506.7|2505.5|2489|2487.8|2302
1744588800000|2025-04-14 00:00:00|2490|2489.2|2501.3|2500.5|2517.3|2516.5|2490|2489.2|10331
1744592400000|2025-04-14 01:00:00|2501|2500.2|2498.3|2497.5|2508|2507.2|2490.8|2490|5160
1744596000000|2025-04-14 02:00:00|2498.5|2497.7|2507|2505.8|2507.5|2506.3|2497.8|2497|2981
1744599600000|2025-04-14 03:00:00|2507.5|2506.3|2501.8|2501|2508|2506.8|2499.3|2498.5|3359
1744603200000|2025-04-14 04:00:00|2502|2501.2|2507.8|2507|2509.3|2508.5|2501.5|2500.7|4096
1744606800000|2025-04-14 05:00:00|2508|2507.2|2499.3|2498.5|2509.8|2509|2499.3|2498.5|3978
1744610400000|2025-04-14 06:00:00|2499|2498.2|2497.4|2495.4|2500|2499.2|2486|2485.2|8865
1744614000000|2025-04-14 07:00:00|2497.3|2495.3|2499.7|2497.7|2501.7|2499.7|2491.2|2489.2|0
1744617600000|2025-04-14 08:00:00|2499.4|2497.4|2499.5|2498.3|2505|2503.8|2494.5|2493.3|1601
1744621200000|2025-04-14 09:00:00|2499.2|2498|2499|2497.8|2504.2|2503|2492.5|2491.3|905
1744624800000|2025-04-14 10:00:00|2498.7|2497.5|2503|2501.8|2503|2501.8|2495.7|2494.5|731
1744628400000|2025-04-14 11:00:00|2502.7|2501.5|2498.7|2497.5|2507|2505.8|2498.5|2497.3|630
1744632000000|2025-04-14 12:00:00|2499|2497.8|2513.5|2512.3|2515|2513.8|2498.5|2497.3|825
1744635600000|2025-04-14 13:00:00|2513.2|2512|2513.5|2512.3|2518.5|2517.3|2507.5|2506.3|2180
1744639200000|2025-04-14 14:00:00|2514|2512.8|2517.7|2516.5|2524|2522.8|2511|2509.8|1749
1744642800000|2025-04-14 15:00:00|2518|2516.8|2494|2492.8|2520|2518.8|2494|2492.8|1397
1744646400000|2025-04-14 16:00:00|2494.2|2493|2500.2|2499|2507|2505.8|2489|2487.8|920
1744650000000|2025-04-14 17:00:00|2500.5|2499.3|2513.5|2512.3|2515.5|2514.3|2499.5|2498.3|935
1744653600000|2025-04-14 18:00:00|2513.2|2512|2517.5|2516.3|2520.2|2519|2512.7|2511.5|283
1744657200000|2025-04-14 19:00:00|2517.7|2516.5|2511.2|2510|2524.2|2523|2509|2507.8|1947
1744660800000|2025-04-14 20:00:00|2511|2509.8|2510.1|2508.1|2513|2511.8|2502.2|2501|169
1744664400000|2025-04-14 21:00:00|2509.7|2507.7|2510.5|2508.5|2511.1|2509.1|2509|2507|0
1744668000000|2025-04-14 22:00:00|2510|2508|2507.1|2505.1|2511.2|2509.2|2506.2|2504.2|0
1744671600000|2025-04-14 23:00:00|2507.2|2505.2|2517.5|2516.3|2517.7|2516.5|2503.7|2501.7|1933
1744675200000|2025-04-15 00:00:00|2517.3|2516.5|2523.8|2523|2527.5|2526.7|2512.3|2511.5|5565
1744678800000|2025-04-15 01:00:00|2523.3|2522.5|2519.8|2519|2526.8|2526|2519|2518.2|2618
1744682400000|2025-04-15 02:00:00|2520|2519.2|2514|2512.8|2520.8|2520|2513.7|2512.5|1752
1744686000000|2025-04-15 03:00:00|2514.5|2513.3|2519.8|2519|2521.8|2521|2512.5|2511.3|2115
1744689600000|2025-04-15 04:00:00|2520.3|2519.5|2518.3|2517.5|2522.3|2521.5|2516.8|2516|2468
1744693200000|2025-04-15 05:00:00|2518.8|2518|2516.8|2516|2518.8|2518|2514.3|2513.5|3196
1744696800000|2025-04-15 06:00:00|2516.5|2515.7|2516.1|2514.1|2517.3|2516|2508.3|2507.5|7995
1744700400000|2025-04-15 07:00:00|2515.8|2513.8|2520.8|2518.8|2524.7|2522.7|2515.8|2513.8|0
1744704000000|2025-04-15 08:00:00|2521.1|2519.1|2515|2513.8|2523|2521.8|2511.7|2510.5|1471
1744707600000|2025-04-15 09:00:00|2514.7|2513.5|2512.5|2511.3|2515.5|2514.3|2510|2508.8|673
1744711200000|2025-04-15 10:00:00|2512|2510.8|2515.5|2514.3|2516.2|2515|2512|2510.8|399
1744714800000|2025-04-15 11:00:00|2515.2|2514|2508.5|2507.3|2518.2|2517|2505.7|2504.5|681
1744718400000|2025-04-15 12:00:00|2508.7|2507.5|2515|2513.8|2515|2513.8|2505.2|2504|717
1744722000000|2025-04-15 13:00:00|2515.2|2514|2531.2|2530|2533.5|2532.3|2515|2513.8|1476
1744725600000|2025-04-15 14:00:00|2531.7|2530.5|2526.5|2525.3|2535|2533.8|2517.5|2516.3|3191
1744729200000|2025-04-15 15:00:00|2526.7|2525.5|2534.2|2533|2536.7|2535.5|2525.5|2524.3|2070
1744732800000|2025-04-15 16:00:00|2534.5|2533.3|2527.5|2526.3|2538.7|2537.5|2526.5|2525.3|705
1744736400000|2025-04-15 17:00:00|2527|2525.8|2526.5|2525.3|2531.5|2530.3|2523|2521.8|575
1744740000000|2025-04-15 18:00:00|2527|2525.8|2532.2|2531|2533.7|2532.5|2524.5|2523.3|517
1744743600000|2025-04-15 19:00:00|2532|2530.8|2529.2|2528|2536.5|2535.3|2527.2|2526|997
1744747200000|2025-04-15 20:00:00|2529.5|2528.3|2528.4|2526.4|2529.7|2528.5|2526.7|2524.7|70
1744750800000|2025-04-15 21:00:00|2528.5|2526.5|2521|2519|2530.2|2528.2|2520.5|2518.5|0
1744754400000|2025-04-15 22:00:00|2518.5|2516.5|2517.1|2515.1|2521.5|2519.5|2512.3|2510.3|0
1744758000000|2025-04-15 23:00:00|2517|2515|2518|2516.8|2522.5|2521.3|2515.1|2513.1|1444
1744761600000|2025-04-16 00:00:00|2517.8|2517|2502.8|2502|2523.3|2522.5|2500.8|2500|6451
1744765200000|2025-04-16 01:00:00|2502.3|2501.5|2505.3|2504.5|2511.3|2510.5|2502.3|2501.5|3116
1744768800000|2025-04-16 02:00:00|2506.8|2506|2500|2498.8|2507.3|2506.5|2496.3|2495.3|3356
1744772400000|2025-04-16 03:00:00|2500.2|2499|2497.8|2497|2502.8|2502|2497.8|2497|2179
1744776000000|2025-04-16 04:00:00|2497.3|2496.5|2492.3|2491.5|2497.8|2497|2491.8|2491|2850
1744779600000|2025-04-16 05:00:00|2492.8|2492|2482.8|2482|2492.8|2492|2476.8|2476|5730
1744783200000|2025-04-16 06:00:00|2483|2482.2|2499|2497|2501|2499.5|2482.8|2482|10138
1744786800000|2025-04-16 07:00:00|2499.7|2497.7|2489.9|2487.9|2502.7|2500.7|2489|2487|0
1744790400000|2025-04-16 08:00:00|2490.2|2488.2|2516.5|2515.3|2531.7|2530.5|2487|2485.8|3268
1744794000000|2025-04-16 09:00:00|2516.7|2515.5|2515|2513.8|2524.2|2523|2513.5|2512.3|1176
1744797600000|2025-04-16 10:00:00|2514.2|2513|2514.5|2513.3|2520|2518.8|2511|2509.8|951
1744801200000|2025-04-16 11:00:00|2515|2513.8|2515|2513.8|2517.5|2516.3|2512.5|2511.3|809
1744804800000|2025-04-16 12:00:00|2514.7|2513.5|2517.5|2516.3|2524|2522.8|2514|2512.8|1444
1744808400000|2025-04-16 13:00:00|2517|2515.8|2507.5|2506.3|2521.5|2520.3|2507.5|2506.3|2207
1744812000000|2025-04-16 14:00:00|2507|2505.8|2517|2515.8|2517.5|2516.3|2505|2503.8|1323
1744815600000|2025-04-16 15:00:00|2517.2|2516|2515.5|2514.3|2527.5|2526.3|2514|2512.8|1141
1744819200000|2025-04-16 16:00:00|2515.7|2514.5|2511.5|2510.3|2516|2514.8|2509|2507.8|592
1744822800000|2025-04-16 17:00:00|2511.2|2510|2489|2487.8|2517|2515.8|2488.5|2487.3|1242
1744826400000|2025-04-16 18:00:00|2489.5|2488.3|2484.5|2483.3|2498.2|2497|2484.5|2483.3|862
1744830000000|2025-04-16 19:00:00|2485|2483.8|2489.5|2488.3|2491.5|2490.3|2475.5|2474.3|1896
1744833600000|2025-04-16 20:00:00|2489.7|2488.5|2489.1|2487.1|2495.2|2494|2486.7|2485.5|221
1744837200000|2025-04-16 21:00:00|2489.4|2487.4|2491.8|2489.8|2493|2491|2488.7|2486.7|2
1744840800000|2025-04-16 22:00:00|2493.2|2491.2|2492.6|2490.6|2494.8|2492.8|2489.5|2487.5|0
1744844400000|2025-04-16 23:00:00|2492.5|2490.5|2503.3|2502.1|2506.3|2505.1|2487.2|2485.2|1970
1744848000000|2025-04-17 00:00:00|2503.1|2502.3|2503.9|2503.1|2517.9|2517.1|2493.4|2492.6|7080
1744851600000|2025-04-17 01:00:00|2503.6|2502.8|2512.9|2512.1|2513.4|2512.6|2501.9|2501.1|3122
1744855200000|2025-04-17 02:00:00|2512.4|2511.6|2518.1|2516.9|2519.1|2517.9|2511.9|2511.1|1883
1744858800000|2025-04-17 03:00:00|2518.6|2517.4|2518.4|2517.6|2522.4|2521.6|2514.9|2514.1|2099
1744862400000|2025-04-17 04:00:00|2517.9|2517.1|2521.4|2520.6|2524.9|2524.1|2517.4|2516.6|1857
1744866000000|2025-04-17 05:00:00|2521.1|2520.3|2524.4|2523.6|2526.9|2526.1|2517.9|2517.1|2507
1744869600000|2025-04-17 06:00:00|2523.9|2523.1|2529.4|2527.4|2533.9|2533.1|2522.1|2521.3|6770
1744873200000|2025-04-17 07:00:00|2529.5|2527.5|2531.7|2529.7|2537.3|2535.3|2529.1|2527.1|0
1744876800000|2025-04-17 08:00:00|2531.8|2529.8|2526.6|2525.4|2534.1|2532.9|2526.6|2525.4|1560
1744880400000|2025-04-17 09:00:00|2527.1|2525.9|2538.1|2536.9|2539.1|2537.9|2525.8|2524.6|707
1744884000000|2025-04-17 10:00:00|2538.3|2537.1|2527.6|2526.4|2539.1|2537.9|2524.1|2522.9|625
1744887600000|2025-04-17 11:00:00|2527.8|2526.6|2529.6|2528.4|2530.1|2528.9|2523.6|2522.4|524
1744891200000|2025-04-17 12:00:00|2529.1|2527.9|2537.6|2536.4|2542.6|2541.4|2529.1|2527.9|1910
1744894800000|2025-04-17 13:00:00|2537.3|2536.1|2549.1|2547.9|2551.6|2550.4|2533.1|2531.9|2929
1744898400000|2025-04-17 14:00:00|2548.6|2547.4|2539.1|2537.9|2553.6|2552.4|2537.1|2535.9|2156
1744902000000|2025-04-17 15:00:00|2539.6|2538.4|2546.1|2544.9|2552.3|2551.1|2539.1|2537.9|1796
1744905600000|2025-04-17 16:00:00|2547.8|2546.6|2555.3|2554.1|2559.3|2558.1|2543.3|2542.1|2330
1744909200000|2025-04-17 17:00:00|2555.6|2554.4|2556.3|2555.1|2557.1|2555.9|2548.8|2547.6|480
1744912800000|2025-04-17 18:00:00|2556.6|2555.4|2553.3|2552.1|2561.3|2560.1|2553.1|2551.9|704
1744916400000|2025-04-17 19:00:00|2553.6|2552.4|2539.8|2538.6|2554.1|2552.9|2539.1|2537.9|1252
1744920000000|2025-04-17 20:00:00|2539.6|2538.4|2546.8|2545.6|2547.3|2546.1|2539.3|2538.1|153
1744930800000|2025-04-17 23:00:00|2543.3|2542.1|2546.1|2544.9|2546.3|2545.1|2537.3|2536.1|862
1744934400000|2025-04-18 00:00:00|2545.9|2545.1|2544.9|2544.1|2545.9|2545.1|2528.9|2528.1|4857
1744938000000|2025-04-18 01:00:00|2544.6|2543.8|2549.4|2548.6|2553.1|2552.3|2544.4|2543.6|3280
1744941600000|2025-04-18 02:00:00|2548.9|2548.1|2553.1|2551.9|2553.3|2552.1|2548.4|2547.6|1698
1744945200000|2025-04-18 03:00:00|2553.3|2552.1|2552.9|2552.1|2556.1|2555.1|2551.4|2550.6|2038
1744948800000|2025-04-18 04:00:00|2553.4|2552.6|2552.9|2552.1|2554.9|2554.1|2549.9|2549.1|1960
1744952400000|2025-04-18 05:00:00|2554.4|2553.6|2558.4|2557.6|2561.4|2560.6|2553.9|2553.1|2719
1744956000000|2025-04-18 06:00:00|2558.6|2557.8|2562.9|2560.9|2563.1|2562.1|2553.9|2553.1|3887
1744963200000|2025-04-18 08:00:00|2555.8|2554.6|2559.3|2558.1|2560.1|2558.9|2554.6|2553.4|241
1744966800000|2025-04-18 09:00:00|2559.6|2558.4|2559.8|2558.6|2560.6|2559.4|2558.6|2557.4|26
1744970400000|2025-04-18 10:00:00|2560.1|2558.9|2561.6|2560.4|2562.8|2561.6|2560.1|2558.9|30
1744974000000|2025-04-18 11:00:00|2560.6|2559.4|2555.1|2553.9|2561.1|2559.9|2553.1|2551.9|138
1744977600000|2025-04-18 12:00:00|2555.3|2554.1|2556.1|2554.9|2557.1|2555.9|2554.1|2552.9|33
1744981200000|2025-04-18 13:00:00|2556.3|2555.1|2556.6|2555.4|2557.6|2556.4|2556.1|2554.9|16
1744984800000|2025-04-18 14:00:00|2556.3|2555.1|2558.1|2556.9|2559.1|2557.9|2556.3|2555.1|47
1744988400000|2025-04-18 15:00:00|2557.6|2556.4|2548.6|2547.4|2557.6|2556.4|2548.6|2547.4|221
1744992000000|2025-04-18 16:00:00|2548.8|2547.6|2552.8|2551.6|2553.1|2551.9|2548.6|2547.4|173
1744995600000|2025-04-18 17:00:00|2553.1|2551.9|2549.3|2548.1|2555.6|2554.4|2548.3|2547.1|166
1744999200000|2025-04-18 18:00:00|2549.8|2548.6|2550.3|2549.1|2550.8|2549.6|2549.8|2548.6|7
1745002800000|2025-04-18 19:00:00|2550.6|2549.4|2550.6|2549.4|2552.1|2550.9|2549.3|2548.1|45
1745006400000|2025-04-18 20:00:00|2550.1|2548.9|2549.1|2547.9|2550.8|2549.6|2547.3|2546.1|54
1745186400000|2025-04-20 22:00:00|2533.2|2531.2|2535.5|2533.5|2536.2|2534.2|2529.1|2527.1|0
1745190000000|2025-04-20 23:00:00|2535.4|2533.4|2544.3|2543.1|2544.6|2543.4|2534.3|2532.3|1292
1745193600000|2025-04-21 00:00:00|2544.1|2543.3|2529.9|2529.1|2549.9|2549.1|2529.4|2528.6|6627
1745197200000|2025-04-21 01:00:00|2530.1|2529.3|2534.1|2533.3|2536.4|2535.6|2524.6|2523.8|3129
1745200800000|2025-04-21 02:00:00|2533.9|2533.1|2524.3|2523.1|2535.6|2534.8|2522.6|2521.4|2213
1745204400000|2025-04-21 03:00:00|2524.1|2522.9|2527.4|2526.6|2528.4|2527.6|2520.4|2519.6|3619
1745208000000|2025-04-21 04:00:00|2527.9|2527.1|2528.9|2528.1|2530.9|2530.1|2525.9|2525.1|1921
1745211600000|2025-04-21 05:00:00|2528.4|2527.6|2530.9|2530.1|2532.1|2531.3|2525.9|2525.1|2177
1745215200000|2025-04-21 06:00:00|2530.4|2529.6|2527.2|2525.2|2533.9|2533.1|2522.9|2521.9|4292
1745218800000|2025-04-21 07:00:00|2527.5|2525.5|2521|2519|2528.1|2526.1|2520.6|2518.6|0
1745222400000|2025-04-21 08:00:00|2521.2|2519.2|2520.6|2519.4|2521.6|2520.4|2515.8|2514.6|546
1745226000000|2025-04-21 09:00:00|2520.3|2519.1|2520.6|2519.4|2521.6|2520.4|2517.3|2516.1|142
1745229600000|2025-04-21 10:00:00|2521.1|2519.9|2529.6|2528.4|2529.6|2528.4|2520.8|2519.6|242
1745233200000|2025-04-21 11:00:00|2530.1|2528.9|2525.1|2523.9|2532.6|2531.4|2522.1|2520.9|366
1745236800000|2025-04-21 12:00:00|2524.8|2523.6|2528.6|2527.4|2531.6|2530.4|2523.8|2522.6|113
1745240400000|2025-04-21 13:00:00|2528.3|2527.1|2520.6|2519.4|2533.3|2532.1|2520.6|2519.4|914
1745244000000|2025-04-21 14:00:00|2520.3|2519.1|2515.1|2513.9|2522.1|2520.9|2511.6|2510.4|1014
1745247600000|2025-04-21 15:00:00|2515.3|2514.1|2502.6|2501.4|2517.1|2515.9|2501.3|2500.1|969
1745251200000|2025-04-21 16:00:00|2503.1|2501.9|2504.1|2502.9|2512.1|2510.9|2503.1|2501.9|428
1745254800000|2025-04-21 17:00:00|2504.6|2503.4|2496.8|2495.6|2506.6|2505.4|2496.1|2494.9|520
1745258400000|2025-04-21 18:00:00|2497.1|2495.9|2501.8|2500.6|2506.6|2505.4|2496.1|2494.9|450
1745262000000|2025-04-21 19:00:00|2501.6|2500.4|2514.1|2512.9|2517.6|2516.4|2501.6|2500.4|1623
1745265600000|2025-04-21 20:00:00|2514.3|2513.1|2512.3|2510.3|2515.8|2514.6|2511.6|2509.6|226
1745269200000|2025-04-21 21:00:00|2512.2|2510.2|2512.3|2510.3|2512.9|2510.9|2512.1|2510.1|0
1745272800000|2025-04-21 22:00:00|2513|2511|2509.5|2507.5|2516|2514|2506|2504|0
1745276400000|2025-04-21 23:00:00|2509.4|2507.4|2522.1|2520.9|2525.6|2524.4|2508.1|2506.6|2070
1745280000000|2025-04-22 00:00:00|2521.9|2521.1|2522.4|2521.6|2535.9|2535.1|2516.9|2516.1|5216
1745283600000|2025-04-22 01:00:00|2522.9|2522.1|2530.4|2529.6|2532.9|2532.1|2521.9|2521.1|3304
1745287200000|2025-04-22 02:00:00|2529.9|2529.1|2526.6|2525.4|2532.4|2531.6|2525.3|2524.1|1854
1745290800000|2025-04-22 03:00:00|2526.8|2525.6|2526.9|2526.1|2527.1|2526.1|2522.1|2520.9|3193
1745294400000|2025-04-22 04:00:00|2526.4|2525.6|2534.6|2533.8|2535.1|2534.3|2525.9|2525.1|3191
1745298000000|2025-04-22 05:00:00|2534.8|2534|2531.1|2530.3|2536.1|2535.3|2530.1|2529.3|3266
1745301600000|2025-04-22 06:00:00|2530.6|2529.8|2541|2539|2542.5|2540.5|2527.1|2526.3|7280
1745305200000|2025-04-22 07:00:00|2541.5|2539.5|2536.3|2534.3|2543|2541|2535.4|2533.4|0
1745308800000|2025-04-22 08:00:00|2536.5|2534.5|2544.5|2543.3|2547|2545.8|2536.2|2534.2|1378
1745312400000|2025-04-22 09:00:00|2544.8|2543.6|2549.8|2548.6|2551.5|2550.3|2543.8|2542.6|1148
1745316000000|2025-04-22 10:00:00|2549.3|2548.1|2548.3|2547.1|2553|2551.8|2545.8|2544.6|980
1745319600000|2025-04-22 11:00:00|2548.5|2547.3|2545.3|2544.1|2548.5|2547.3|2542.3|2541.1|540
1745323200000|2025-04-22 12:00:00|2544.8|2543.6|2555.3|2554.1|2555.5|2554.3|2544.8|2543.6|619
1745326800000|2025-04-22 13:00:00|2555|2553.8|2560.8|2559.6|2563.8|2562.6|2553.8|2552.6|1902
1745330400000|2025-04-22 14:00:00|2560|2558.8|2564.8|2563.6|2567.3|2566.1|2559.3|2558.1|2237
1745334000000|2025-04-22 15:00:00|2565.3|2564.1|2575.3|2574.1|2577.3|2576.1|2562.5|2561.3|2585
1745337600000|2025-04-22 16:00:00|2574.8|2573.6|2578.3|2577.1|2585.3|2584.1|2574.8|2573.6|1790
1745341200000|2025-04-22 17:00:00|2578.5|2577.3|2564.8|2563.6|2586.3|2585.1|2563.3|2562.1|2289
1745344800000|2025-04-22 18:00:00|2565|2563.8|2581.8|2580.6|2582.8|2581.6|2564.5|2563.3|784
1745348400000|2025-04-22 19:00:00|2582|2580.8|2580.3|2579.1|2583.8|2582.6|2574.5|2573.3|2098
1745352000000|2025-04-22 20:00:00|2580.8|2579.6|2579.6|2577.6|2584.8|2583.6|2575.9|2573.9|224
1745355600000|2025-04-22 21:00:00|2579.7|2577.7|2611.7|2609.7|2617|2615|2579.5|2577.5|3
1745359200000|2025-04-22 22:00:00|2611.8|2609.8|2618.8|2616.8|2618.8|2616.8|2601.8|2599.8|0
1745362800000|2025-04-22 23:00:00|2618.9|2616.9|2599.5|2598.3|2620.3|2618.3|2599.3|2598.1|3293
1745366400000|2025-04-23 00:00:00|2599.3|2598.5|2586.8|2586|2602.1|2601.3|2576.6|2575.8|13131
1745370000000|2025-04-23 01:00:00|2587.1|2586.3|2577.1|2576.3|2588.1|2587.3|2572.1|2571.3|4965
1745373600000|2025-04-23 02:00:00|2577.6|2576.8|2578.8|2577.6|2580.3|2579.1|2575.1|2574.3|2531
1745377200000|2025-04-23 03:00:00|2578.5|2577.3|2586.1|2585.3|2587.1|2586.3|2577|2575.8|2991
1745380800000|2025-04-23 04:00:00|2585.6|2584.8|2581.6|2580.8|2587.6|2586.8|2579.1|2578.3|2950
1745384400000|2025-04-23 05:00:00|2582.1|2581.3|2582.6|2581.8|2584.1|2583.3|2575.1|2574.3|3990
1745388000000|2025-04-23 06:00:00|2582.1|2581.3|2583.2|2581.2|2588.6|2587.8|2577.1|2576.3|8139
1745391600000|2025-04-23 07:00:00|2583.5|2581.5|2588.6|2586.6|2589.9|2587.9|2578.2|2576.2|0
1745395200000|2025-04-23 08:00:00|2588.7|2586.7|2598.3|2597.1|2601.8|2600.6|2588.6|2586.6|1154
1745398800000|2025-04-23 09:00:00|2598.8|2597.6|2600.8|2599.6|2602.3|2601.1|2596.3|2595.1|539
1745402400000|2025-04-23 10:00:00|2601|2599.8|2603.8|2602.6|2605.3|2604.1|2599.8|2598.6|718
1745406000000|2025-04-23 11:00:00|2604|2602.8|2595|2593.8|2604.8|2603.6|2594.8|2593.6|591
1745409600000|2025-04-23 12:00:00|2595.3|2594.1|2603.8|2602.6|2604.3|2603.1|2593.8|2592.6|545
1745413200000|2025-04-23 13:00:00|2604.3|2603.1|2618|2616.8|2625.8|2624.6|2598.3|2597.1|5414
1745416800000|2025-04-23 14:00:00|2618.3|2617.1|2622.8|2621.6|2627.8|2626.6|2608.8|2607.6|2425
1745420400000|2025-04-23 15:00:00|2623.3|2622.1|2609.3|2608.1|2627.5|2626.3|2598.3|2597.1|3053
1745424000000|2025-04-23 16:00:00|2609.5|2608.3|2616.5|2615.3|2617.8|2616.6|2600.3|2599.1|1205
1745427600000|2025-04-23 17:00:00|2616.3|2615.1|2620.3|2619.1|2622.3|2621.1|2608.5|2607.3|446
1745431200000|2025-04-23 18:00:00|2620|2618.8|2617.3|2616.1|2623.3|2622.1|2615.8|2614.6|440
1745434800000|2025-04-23 19:00:00|2617|2615.8|2615.5|2614.3|2619.8|2618.6|2609.3|2608.1|1697
1745438400000|2025-04-23 20:00:00|2615.8|2614.6|2622|2620|2627.3|2626.1|2615.5|2614.3|292
1745442000000|2025-04-23 21:00:00|2622.1|2620.1|2619.6|2617.6|2624.7|2622.7|2617.7|2615.7|1
1745445600000|2025-04-23 22:00:00|2622|2620|2615.6|2613.6|2622|2620|2609.3|2607.3|0
1745449200000|2025-04-23 23:00:00|2615.4|2613.4|2612.9|2611.7|2620.4|2619.2|2612.4|2611.2|1446
1745452800000|2025-04-24 00:00:00|2612.6|2611.4|2600.4|2599.6|2613.2|2612.4|2599.4|2598.6|5108
1745456400000|2025-04-24 01:00:00|2600.7|2599.9|2606.2|2605.4|2610.2|2609.4|2599.2|2598.4|3585
1745460000000|2025-04-24 02:00:00|2605.9|2605.1|2607.4|2606.2|2613.4|2612.2|2605.7|2604.9|1931
1745463600000|2025-04-24 03:00:00|2606.9|2605.7|2600.9|2600.1|2608.4|2607.2|2600.9|2600.1|2311
1745467200000|2025-04-24 04:00:00|2600.7|2599.9|2595.7|2594.9|2601.2|2600.4|2592.9|2592.1|3209
1745470800000|2025-04-24 05:00:00|2595.4|2594.6|2588.7|2587.9|2595.7|2594.9|2587.2|2586.4|3228
1745474400000|2025-04-24 06:00:00|2589.2|2588.4|2589.8|2587.8|2597.7|2596.9|2588.7|2586.8|7999
1745478000000|2025-04-24 07:00:00|2590.2|2588.2|2584.5|2582.5|2593.8|2591.8|2584.3|2582.3|0
1745481600000|2025-04-24 08:00:00|2584.7|2582.7|2579.4|2578.2|2586.4|2585.2|2573.6|2572.4|2111
1745485200000|2025-04-24 09:00:00|2579.9|2578.7|2585.4|2584.2|2586.1|2584.9|2578.9|2577.7|487
1745488800000|2025-04-24 10:00:00|2585.9|2584.7|2595.1|2593.9|2597.4|2596.2|2584.9|2583.7|1068
1745492400000|2025-04-24 11:00:00|2595.4|2594.2|2593.9|2592.7|2599.6|2598.4|2588.4|2587.2|1458
1745496000000|2025-04-24 12:00:00|2594.4|2593.2|2591.9|2590.7|2596.1|2594.9|2586.9|2585.7|1570
1745499600000|2025-04-24 13:00:00|2591.6|2590.4|2600.4|2599.2|2601.4|2600.2|2588.9|2587.7|1632
1745503200000|2025-04-24 14:00:00|2599.9|2598.7|2606.9|2605.7|2607.9|2606.7|2596.9|2595.7|2046
1745506800000|2025-04-24 15:00:00|2607.4|2606.2|2610.9|2609.7|2615.9|2614.7|2606.4|2605.2|2090
1745510400000|2025-04-24 16:00:00|2610.6|2609.4|2617.6|2616.4|2618.6|2617.4|2609.1|2607.9|865
1745514000000|2025-04-24 17:00:00|2617.4|2616.2|2618.6|2617.4|2619.4|2618.2|2614.9|2613.7|451
1745517600000|2025-04-24 18:00:00|2618.4|2617.2|2617.9|2616.7|2621.9|2620.7|2616.9|2615.7|623
1745521200000|2025-04-24 19:00:00|2617.4|2616.2|2625.1|2623.9|2626.4|2625.2|2612.4|2611.2|1528
1745524800000|2025-04-24 20:00:00|2625.4|2624.2|2626.3|2624.3|2632.6|2631.4|2624.6|2623.4|525
1745528400000|2025-04-24 21:00:00|2626.1|2624.1|2627.9|2625.9|2628.3|2626.3|2625.2|2623.2|2
1745535600000|2025-04-24 23:00:00|2625.6|2623.6|2618.7|2617.5|2628.2|2627|2616.5|2615.3|2221
1745539200000|2025-04-25 00:00:00|2619|2618.2|2631|2630.2|2632.3|2631.5|2614.3|2613.5|13107
1745542800000|2025-04-25 01:00:00|2631.3|2630.5|2622.8|2622|2632.3|2631.5|2615.8|2615|4243
1745546400000|2025-04-25 02:00:00|2623|2622.2|2626|2624.8|2627|2625.8|2619.5|2618.7|1941
1745550000000|2025-04-25 03:00:00|2626.2|2625|2633.3|2632.5|2633.8|2633|2623|2621.8|4503
1745553600000|2025-04-25 04:00:00|2633|2632.2|2627.3|2626.5|2639.3|2638.5|2626.8|2626|3714
1745557200000|2025-04-25 05:00:00|2627.5|2626.7|2625.8|2625|2631.8|2631|2624.8|2624|2805
1745560800000|2025-04-25 06:00:00|2626.3|2625.5|2634.1|2632.1|2635.8|2633.8|2623|2622.2|9959
1745564400000|2025-04-25 07:00:00|2634.3|2632.3|2627.3|2625.3|2636.4|2634.4|2621.6|2619.6|0
1745568000000|2025-04-25 08:00:00|2627.4|2625.4|2628.9|2627.7|2634.4|2633.2|2627.2|2625.2|1464
1745571600000|2025-04-25 09:00:00|2629.4|2628.2|2631.4|2630.2|2632.4|2631.2|2621.9|2620.7|642
1745575200000|2025-04-25 10:00:00|2631.6|2630.4|2619.4|2618.2|2635.9|2634.7|2617.9|2616.7|1263
1745578800000|2025-04-25 11:00:00|2619.9|2618.7|2624.4|2623.2|2626.4|2625.2|2619.4|2618.2|860
1745582400000|2025-04-25 12:00:00|2624.6|2623.4|2627.4|2626.2|2630.4|2629.2|2621.9|2620.7|636
1745586000000|2025-04-25 13:00:00|2627.9|2626.7|2636.6|2635.4|2644.4|2643.2|2625.6|2624.4|1505
1745589600000|2025-04-25 14:00:00|2637.6|2636.4|2641.9|2640.7|2644.9|2643.7|2630.9|2629.7|1112
1745593200000|2025-04-25 15:00:00|2642.4|2641.2|2641.4|2640.2|2645.4|2644.2|2639.4|2638.2|1059
1745596800000|2025-04-25 16:00:00|2640.9|2639.7|2646.9|2645.7|2648.4|2647.2|2640.9|2639.7|544
1745600400000|2025-04-25 17:00:00|2647.1|2645.9|2637.9|2636.7|2654.6|2653.4|2634.9|2633.7|1356
1745604000000|2025-04-25 18:00:00|2637.6|2636.4|2650.4|2649.2|2652.4|2651.2|2637.4|2636.2|505
1745607600000|2025-04-25 19:00:00|2650.6|2649.4|2653.9|2652.7|2654.9|2653.7|2647.9|2646.7|611
1745611200000|2025-04-25 20:00:00|2654.1|2652.9|2654.5|2652.5|2657.9|2656.7|2652.1|2650.9|280
1745791200000|2025-04-27 22:00:00|2647.4|2645.4|2649|2647|2651.8|2649.8|2646.5|2644.5|0
1745794800000|2025-04-27 23:00:00|2648.9|2646.9|2651.9|2650.7|2652.6|2651.4|2644.9|2643.7|1261
1745798400000|2025-04-28 00:00:00|2651.7|2650.9|2658.7|2657.9|2668.7|2667.9|2647.7|2646.9|8320
1745802000000|2025-04-28 01:00:00|2659.2|2658.4|2659.9|2659.1|2665.2|2664.4|2655.7|2654.9|4026
1745805600000|2025-04-28 02:00:00|2659.7|2658.9|2652.9|2651.7|2661.2|2660.4|2652.4|2651.2|2337
1745809200000|2025-04-28 03:00:00|2653.1|2651.9|2653.2|2652.4|2654.7|2653.9|2650.2|2649.2|2609
1745812800000|2025-04-28 04:00:00|2653.4|2652.6|2654.7|2653.9|2658.7|2657.9|2651.9|2651.1|2301
1745816400000|2025-04-28 05:00:00|2654.2|2653.4|2650.7|2649.9|2656.7|2655.9|2647.2|2646.4|4411
1745820000000|2025-04-28 06:00:00|2650.2|2649.4|2655.6|2653.6|2656.2|2654.9|2644.7|2643.9|11742
1745823600000|2025-04-28 07:00:00|2655.7|2653.7|2653|2651|2659.1|2657.1|2653|2651|0
1745827200000|2025-04-28 08:00:00|2653.1|2651.1|2655.4|2654.2|2655.4|2654.2|2648.4|2647.2|1573
1745830800000|2025-04-28 09:00:00|2655.6|2654.4|2658.4|2657.2|2659.9|2658.7|2653.4|2652.2|659
1745834400000|2025-04-28 10:00:00|2658.6|2657.4|2656.4|2655.2|2659.9|2658.7|2654.9|2653.7|780
1745838000000|2025-04-28 11:00:00|2655.9|2654.7|2660.9|2659.7|2662.4|2661.2|2654.9|2653.7|722
1745841600000|2025-04-28 12:00:00|2661.1|2659.9|2663.1|2661.9|2663.9|2662.7|2656.4|2655.2|803
1745845200000|2025-04-28 13:00:00|2663.4|2662.2|2660.9|2659.7|2669.9|2668.7|2660.4|2659.2|1662
1745848800000|2025-04-28 14:00:00|2661.1|2659.9|2659.9|2658.7|2665.4|2664.2|2655.9|2654.7|2444
1745852400000|2025-04-28 15:00:00|2660.1|2658.9|2661.9|2660.7|2665.9|2664.7|2653.9|2652.7|3746
1745856000000|2025-04-28 16:00:00|2662.4|2661.2|2656.4|2655.2|2662.4|2661.2|2653.9|2652.7|730
1745859600000|2025-04-28 17:00:00|2655.9|2654.7|2658.1|2656.9|2658.4|2657.2|2648.9|2647.7|786
1745863200000|2025-04-28 18:00:00|2658.4|2657.2|2657.9|2656.7|2660.9|2659.7|2656.9|2655.7|347
1745866800000|2025-04-28 19:00:00|2658.1|2656.9|2661.6|2660.4|2667.9|2666.7|2657.6|2656.4|1237
1745870400000|2025-04-28 20:00:00|2661.9|2660.7|2660|2658|2662.1|2660.9|2658.4|2657.2|247
1745874000000|2025-04-28 21:00:00|2659.9|2657.9|2659|2657|2660|2658|2659|2657|1
1745877600000|2025-04-28 22:00:00|2659.2|2657.2|2659.8|2657.8|2661.5|2659.5|2658|2656|0
1745881200000|2025-04-28 23:00:00|2659.9|2657.9|2664.9|2663.7|2665.9|2664.7|2659|2657|574
1745884800000|2025-04-29 00:00:00|2664.7|2663.9|2661.4|2660.6|2666.2|2665.4|2658.7|2657.9|853
1745888400000|2025-04-29 01:00:00|2661.2|2660.4|2664.3|2663.5|2664.8|2664|2658.8|2658|660
1745892000000|2025-04-29 02:00:00|2664|2663.2|2665.5|2664.3|2667.2|2666|2663.5|2662.3|356
1745895600000|2025-04-29 03:00:00|2666|2664.8|2677.3|2676.5|2677.3|2676.5|2665.7|2664.5|603
1745899200000|2025-04-29 04:00:00|2677|2676.2|2677.5|2676.7|2679|2678.2|2673.8|2673|543
1745902800000|2025-04-29 05:00:00|2677.3|2676.5|2672.8|2672|2678.8|2678|2670.8|2670|270
1745906400000|2025-04-29 06:00:00|2672.5|2671.7|2671.7|2669.7|2675.3|2674.5|2670.8|2669.6|585
1745910000000|2025-04-29 07:00:00|2672|2670|2676.2|2674.2|2676.9|2674.9|2671.8|2669.8|0
1745913600000|2025-04-29 08:00:00|2676.1|2674.1|2678.5|2677.3|2678.7|2677.5|2674|2672.8|591
1745917200000|2025-04-29 09:00:00|2678|2676.8|2683.5|2682.3|2684|2682.8|2677|2675.8|479
1745920800000|2025-04-29 10:00:00|2683.2|2682|2679|2677.8|2685|2683.8|2674.5|2673.3|827
1745924400000|2025-04-29 11:00:00|2678.5|2677.3|2670|2668.8|2678.5|2677.3|2668.5|2667.3|1033
1745928000000|2025-04-29 12:00:00|2669|2667.8|2662|2660.8|2672.7|2671.5|2662|2660.8|633
1745931600000|2025-04-29 13:00:00|2661.7|2660.5|2667.7|2666.5|2670.5|2669.3|2656|2654.8|1370
1745935200000|2025-04-29 14:00:00|2668.2|2667|2670.5|2669.3|2673.7|2672.5|2663.7|2662.5|1124
1745938800000|2025-04-29 15:00:00|2671|2669.8|2667.5|2666.3|2671.5|2670.3|2662.5|2661.3|543
1745942400000|2025-04-29 16:00:00|2667.7|2666.5|2665.5|2664.3|2675.5|2674.3|2664|2662.8|502
1745946000000|2025-04-29 17:00:00|2665.7|2664.5|2680|2678.8|2680.5|2679.3|2664.2|2663|577
1745949600000|2025-04-29 18:00:00|2680.2|2679|2678|2676.8|2682|2680.8|2675.7|2674.5|343
1745953200000|2025-04-29 19:00:00|2677.7|2676.5|2677.5|2676.3|2682|2680.8|2676|2674.8|669
1745956800000|2025-04-29 20:00:00|2678|2676.8|2674.2|2672.2|2679.7|2678.5|2672.2|2671|106
1745960400000|2025-04-29 21:00:00|2674.3|2672.3|2673.6|2671.6|2674.3|2672.3|2673.2|2671.2|2
1745964000000|2025-04-29 22:00:00|2673.7|2671.7|2672.2|2670.2|2674.7|2672.7|2671.7|2669.7|0
1745967600000|2025-04-29 23:00:00|2672.1|2670.1|2666.5|2665.3|2673.5|2672.3|2664.7|2663.5|1818
1745971200000|2025-04-30 00:00:00|2666.3|2665.5|2658.8|2658|2673.8|2673|2655.3|2654.5|10213
1745974800000|2025-04-30 01:00:00|2659.3|2658.5|2655.8|2655|2664.8|2664|2655.8|2655|3896
1745978400000|2025-04-30 02:00:00|2656.3|2655.5|2655.7|2654.5|2661.3|2660.5|2655.3|2654.5|2356
1745982000000|2025-04-30 03:00:00|2656|2654.8|2657.3|2656.5|2658.3|2657.5|2652.8|2652|3700
1745985600000|2025-04-30 04:00:00|2657.8|2657|2662.3|2661.5|2663.3|2662.5|2657.3|2656.5|4274
1745989200000|2025-04-30 05:00:00|2662.5|2661.7|2665.8|2665|2667.3|2666.5|2661.8|2661|4187
1745992800000|2025-04-30 06:00:00|2665.3|2664.5|2668.4|2666.4|2670|2669.2|2661|2660.2|15419
1745996400000|2025-04-30 07:00:00|2668.5|2666.5|2670.4|2668.4|2672.2|2670.2|2668.1|2666.1|0
1746000000000|2025-04-30 08:00:00|2670.1|2668.1|2660.5|2659.3|2671.5|2670.3|2660.5|2659.3|2412
1746003600000|2025-04-30 09:00:00|2660|2658.8|2665.5|2664.3|2666.2|2665|2660|2658.8|746
1746007200000|2025-04-30 10:00:00|2665.2|2664|2664|2662.8|2666.5|2665.3|2661.5|2660.3|712
1746010800000|2025-04-30 11:00:00|2664.5|2663.3|2661|2659.8|2666.2|2665|2659|2657.8|826
1746014400000|2025-04-30 12:00:00|2660.7|2659.5|2642.7|2641.5|2661.5|2660.3|2636.5|2635.3|1892
1746018000000|2025-04-30 13:00:00|2643|2641.8|2631.7|2630.5|2646|2644.8|2631|2629.8|3457
1746021600000|2025-04-30 14:00:00|2632.2|2631|2646.7|2645.5|2647.5|2646.3|2631|2629.8|2818
1746025200000|2025-04-30 15:00:00|2647|2645.8|2654|2652.8|2657.5|2656.3|2646.5|2645.3|4289
1746028800000|2025-04-30 16:00:00|2654.2|2653|2655|2653.8|2656.5|2655.3|2648|2646.8|864
1746032400000|2025-04-30 17:00:00|2655.2|2654|2661|2659.8|2662.5|2661.3|2647.7|2646.5|620
1746036000000|2025-04-30 18:00:00|2660.7|2659.5|2659|2657.8|2672|2670.8|2658.5|2657.3|1413
1746039600000|2025-04-30 19:00:00|2659.2|2658|2666.2|2665|2673|2671.8|2658.7|2657.5|2329
1746043200000|2025-04-30 20:00:00|2667.5|2666.3|2674.6|2672.6|2676.7|2675.5|2664.7|2663.5|431
1746046800000|2025-04-30 21:00:00|2674.9|2672.9|2674.2|2672.2|2676.2|2674.2|2673.9|2671.9|1
1746050400000|2025-04-30 22:00:00|2674.7|2672.7|2676.2|2674.2|2679.8|2677.8|2673|2671|0
1746054000000|2025-04-30 23:00:00|2676.1|2674.1|2671.5|2670.3|2676.5|2675.3|2669|2667.8|1763
1746057600000|2025-05-01 00:00:00|2671.3|2670.5|2664|2663.2|2675.8|2675|2662.3|2661.5|8411
1746061200000|2025-05-01 01:00:00|2663.8|2663|2670.4|2669.6|2670.9|2670.1|2659|2658.2|4410
1746064800000|2025-05-01 02:00:00|2669.9|2669.1|2671.6|2670.4|2674.3|2673.1|2668.6|2667.8|2017
1746068400000|2025-05-01 03:00:00|2671.3|2670.1|2670.4|2669.6|2677.6|2676.4|2666.4|2665.6|3799
1746072000000|2025-05-01 04:00:00|2670.9|2670.1|2679.4|2678.6|2679.9|2679.1|2670.9|2670.1|2497
1746075600000|2025-05-01 05:00:00|2679.9|2679.1|2676.9|2676.1|2686.4|2685.6|2676.9|2676.1|4399
1746079200000|2025-05-01 06:00:00|2676.6|2675.8|2683.5|2681.5|2685.3|2683.6|2674.4|2673.6|9786
1746082800000|2025-05-01 07:00:00|2683.3|2681.3|2686.6|2684.6|2690.7|2688.7|2682.9|2680.9|0
1746086400000|2025-05-01 08:00:00|2686.5|2684.5|2688.1|2686.9|2688.1|2686.9|2679.1|2677.9|1114
1746090000000|2025-05-01 09:00:00|2687.8|2686.6|2693.6|2692.4|2694.3|2693.1|2686.6|2685.4|481
1746093600000|2025-05-01 10:00:00|2693.8|2692.6|2690.6|2689.4|2694.6|2693.4|2687.6|2686.4|421
1746097200000|2025-05-01 11:00:00|2690.3|2689.1|2694.6|2693.4|2695.6|2694.4|2688.6|2687.4|520
1746100800000|2025-05-01 12:00:00|2694.3|2693.1|2691.1|2689.9|2697.6|2696.4|2684.8|2683.6|826
1746104400000|2025-05-01 13:00:00|2691.6|2690.4|2686.3|2685.1|2695.8|2694.6|2685.6|2684.4|1547
1746108000000|2025-05-01 14:00:00|2686.6|2685.4|2709.1|2707.9|2710.1|2708.9|2686.6|2685.4|1496
1746111600000|2025-05-01 15:00:00|2709.3|2708.1|2701.6|2700.4|2713.1|2711.9|2699.6|2698.4|1275
1746115200000|2025-05-01 16:00:00|2701.3|2700.1|2701.1|2699.9|2704.6|2703.4|2697.1|2695.9|634
1746118800000|2025-05-01 17:00:00|2701.6|2700.4|2705.6|2704.4|2709.6|2708.4|2700.8|2699.6|503
1746122400000|2025-05-01 18:00:00|2706.1|2704.9|2708.3|2707.1|2713.6|2712.4|2705.6|2704.4|1089
1746126000000|2025-05-01 19:00:00|2708.6|2707.4|2699.3|2698.1|2712.3|2711.1|2698.1|2696.9|1316
1746129600000|2025-05-01 20:00:00|2699.1|2697.9|2692.4|2690.4|2702.8|2701.6|2690.6|2689.4|654
1746133200000|2025-05-01 21:00:00|2692.3|2690.3|2692.2|2690.2|2695.6|2693.6|2691.4|2689.4|3
1746140400000|2025-05-01 23:00:00|2693.8|2691.8|2685.6|2684.4|2697.2|2695.2|2684.6|2683.4|1830
1746144000000|2025-05-02 00:00:00|2685.4|2684.6|2699.6|2698.8|2705.9|2705.1|2684.4|2683.6|8156
1746147600000|2025-05-02 01:00:00|2699.9|2699.1|2683.4|2682.6|2700.9|2700.1|2682.9|2682.1|5682
1746151200000|2025-05-02 02:00:00|2683.9|2683.1|2684.6|2683.4|2686.6|2685.4|2678.9|2678.1|2825
1746154800000|2025-05-02 03:00:00|2684.3|2683.1|2687.9|2687.1|2688.9|2688.1|2679.4|2678.6|2960
1746158400000|2025-05-02 04:00:00|2688.4|2687.6|2696.9|2696.1|2696.9|2696.1|2685.9|2685.1|4907
1746162000000|2025-05-02 05:00:00|2697.4|2696.6|2694.4|2693.6|2697.4|2696.6|2689.4|2688.6|3416
1746165600000|2025-05-02 06:00:00|2693.9|2693.1|2690.1|2688.1|2693.9|2693.1|2685.4|2684.6|8370
1746169200000|2025-05-02 07:00:00|2690.2|2688.2|2690.6|2688.6|2694.5|2692.5|2688|2686|0
1746172800000|2025-05-02 08:00:00|2690.5|2688.5|2678.1|2676.9|2692.8|2691.6|2677.8|2676.6|1896
1746176400000|2025-05-02 09:00:00|2678.6|2677.4|2681.1|2679.9|2682.1|2680.9|2677.1|2675.9|1046
1746180000000|2025-05-02 10:00:00|2680.6|2679.4|2682.6|2681.4|2684.6|2683.4|2678.6|2677.4|1012
1746183600000|2025-05-02 11:00:00|2682.8|2681.6|2680.6|2679.4|2683.6|2682.4|2678.1|2676.9|765
1746187200000|2025-05-02 12:00:00|2680.1|2678.9|2695.1|2693.9|2696.1|2694.9|2677.6|2676.4|1508
1746190800000|2025-05-02 13:00:00|2695.3|2694.1|2684.8|2683.6|2696.6|2695.4|2678.1|2676.9|2119
1746194400000|2025-05-02 14:00:00|2685.1|2683.9|2701.6|2700.4|2701.6|2700.4|2683.6|2682.4|1917
1746198000000|2025-05-02 15:00:00|2702.1|2700.9|2700.1|2698.9|2704.6|2703.4|2696.1|2694.9|1518
1746201600000|2025-05-02 16:00:00|2700.6|2699.4|2703.8|2702.6|2708.1|2706.9|2699.6|2698.4|1505
1746205200000|2025-05-02 17:00:00|2704.1|2702.9|2706.1|2704.9|2708.1|2706.9|2699.6|2698.4|605
1746208800000|2025-05-02 18:00:00|2705.8|2704.6|2709.6|2708.4|2712.6|2711.4|2705.8|2704.6|598
1746212400000|2025-05-02 19:00:00|2709.3|2708.1|2713.6|2712.4|2716.6|2715.4|2706.6|2705.4|1952
1746216000000|2025-05-02 20:00:00|2713.8|2712.6|2715.2|2713.2|2716.1|2714.9|2713.1|2711.9|337
1746396000000|2025-05-04 22:00:00|2712.1|2710.1|2709.7|2707.7|2714.2|2712.2|2709.1|2707.1|0
1746399600000|2025-05-04 23:00:00|2709.6|2707.6|2701.6|2700.4|2711.6|2709.6|2698.6|2697.4|442
1746403200000|2025-05-05 00:00:00|2701.4|2700.6|2712.9|2712.1|2712.9|2712.1|2701.1|2700.3|1138
1746406800000|2025-05-05 01:00:00|2712.6|2711.8|2698.4|2697.6|2712.9|2712.1|2697.6|2696.8|361
1746410400000|2025-05-05 02:00:00|2698.1|2697.3|2699.6|2698.4|2700.6|2699.6|2696.9|2696.1|182
1746414000000|2025-05-05 03:00:00|2699.3|2698.1|2699.6|2698.8|2700.6|2699.6|2696.9|2696.1|206
1746417600000|2025-05-05 04:00:00|2699.4|2698.6|2695.9|2695.1|2699.9|2699.1|2694.9|2694.1|141
1746421200000|2025-05-05 05:00:00|2696.1|2695.3|2700.9|2700.1|2701.6|2700.8|2695.9|2695.1|345
1746424800000|2025-05-05 06:00:00|2701.1|2700.3|2702|2700|2705.4|2704.6|2700.9|2699.5|430
1746428400000|2025-05-05 07:00:00|2702.1|2700.1|2701.2|2699.2|2703|2701|2699.6|2697.6|0
1746432000000|2025-05-05 08:00:00|2701|2699|2700.1|2698.9|2703.6|2702.4|2696.6|2695.4|526
1746435600000|2025-05-05 09:00:00|2699.8|2698.6|2698.6|2697.4|2703.6|2702.4|2697.1|2695.9|559
1746439200000|2025-05-05 10:00:00|2698.1|2696.9|2702.8|2701.6|2702.8|2701.6|2697.6|2696.4|766
1746442800000|2025-05-05 11:00:00|2703.1|2701.9|2703.6|2702.4|2705.3|2704.1|2702.1|2700.9|575
1746446400000|2025-05-05 12:00:00|2704.1|2702.9|2705.8|2704.6|2707.1|2705.9|2703.8|2702.6|250
1746450000000|2025-05-05 13:00:00|2705.6|2704.4|2706.8|2705.6|2708.6|2707.4|2702.3|2701.1|751
1746453600000|2025-05-05 14:00:00|2709.6|2708.4|2715.6|2714.4|2716.3|2715.1|2707.1|2705.9|635
1746457200000|2025-05-05 15:00:00|2715.3|2714.1|2717.3|2716.1|2717.6|2716.4|2709.1|2707.9|890
1746460800000|2025-05-05 16:00:00|2717.6|2716.4|2717.6|2716.4|2721.1|2719.9|2717.1|2715.9|424
1746464400000|2025-05-05 17:00:00|2717.1|2715.9|2717.1|2715.9|2718.6|2717.4|2715.1|2713.9|95
1746468000000|2025-05-05 18:00:00|2717.3|2716.1|2716.1|2714.9|2721.3|2720.1|2715.6|2714.4|328
1746471600000|2025-05-05 19:00:00|2715.8|2714.6|2710.6|2709.4|2717.1|2715.9|2708.6|2707.4|483
1746475200000|2025-05-05 20:00:00|2710.8|2709.6|2708.7|2706.7|2710.8|2709.6|2707.1|2705.9|212
1746478800000|2025-05-05 21:00:00|2708.4|2706.4|2708.1|2706.1|2709.1|2707.1|2707.9|2705.9|0
1746482400000|2025-05-05 22:00:00|2707.1|2705.1|2708.9|2706.9|2710|2708|2707.1|2705.1|0
1746486000000|2025-05-05 23:00:00|2708.8|2706.8|2706.7|2705.5|2710.9|2709.7|2706.3|2704.3|336
1746489600000|2025-05-06 00:00:00|2706.5|2705.7|2710.5|2709.7|2713.7|2712.9|2705.5|2704.7|1134
1746493200000|2025-05-06 01:00:00|2710.7|2709.9|2707|2706.2|2712|2711.2|2704.5|2703.7|886
1746496800000|2025-05-06 02:00:00|2706.7|2705.9|2705.4|2704.2|2708.5|2707.7|2704.5|2703.5|347
1746500400000|2025-05-06 03:00:00|2705.2|2704|2705.5|2704.7|2707|2706.2|2703.4|2702.2|197
1746504000000|2025-05-06 04:00:00|2705.7|2704.9|2706|2705.2|2706.5|2705.7|2705|2704.2|102
1746507600000|2025-05-06 05:00:00|2706.2|2705.4|2704.5|2703.7|2707.5|2706.7|2703.5|2702.7|280
1746511200000|2025-05-06 06:00:00|2704.7|2703.9|2707.5|2705.5|2708.7|2707.9|2704.5|2703.7|317
1746514800000|2025-05-06 07:00:00|2707.7|2705.7|2700|2698|2708.6|2706.6|2697.9|2695.9|0
1746518400000|2025-05-06 08:00:00|2700.2|2699|2690.2|2689|2700.7|2699.5|2686.2|2685|599
1746522000000|2025-05-06 09:00:00|2690.4|2689.2|2684.7|2683.5|2690.7|2689.5|2680.7|2679.5|1079
1746525600000|2025-05-06 10:00:00|2684.2|2683|2692.4|2691.2|2692.7|2691.5|2682.2|2681|739
1746529200000|2025-05-06 11:00:00|2692.2|2691|2691.2|2690|2694.7|2693.5|2686.7|2685.5|990
1746532800000|2025-05-06 12:00:00|2690.7|2689.5|2689.2|2688|2693.2|2692|2686.7|2685.5|391
1746536400000|2025-05-06 13:00:00|2689.4|2688.2|2689.2|2688|2697.7|2696.5|2685.9|2684.7|1296
1746540000000|2025-05-06 14:00:00|2689.4|2688.2|2696.7|2695.5|2704.2|2703|2686.2|2685|1608
1746543600000|2025-05-06 15:00:00|2695.7|2694.5|2694.7|2693.5|2701.4|2700.2|2694.4|2693.2|788
1746547200000|2025-05-06 16:00:00|2694.9|2693.7|2692.2|2691|2704.2|2703|2691.7|2690.5|1113
1746550800000|2025-05-06 17:00:00|2692.7|2691.5|2687.2|2686|2696.2|2695|2686.9|2685.7|234
1746554400000|2025-05-06 18:00:00|2687.4|2686.2|2696.2|2695|2696.2|2695|2687.2|2686|435
1746558000000|2025-05-06 19:00:00|2695.9|2694.7|2687.9|2686.7|2696.2|2695|2687.2|2686|761
1746561600000|2025-05-06 20:00:00|2688.2|2687|2684.5|2682.5|2688.2|2687|2679.7|2678.5|246
1746565200000|2025-05-06 21:00:00|2684.3|2682.3|2682.7|2680.7|2684.5|2682.5|2682.2|2680.2|0
1746568800000|2025-05-06 22:00:00|2682.1|2680.1|2710.1|2708.1|2711.9|2709.9|2682.1|2680.1|0
1746572400000|2025-05-06 23:00:00|2710.3|2708.3|2700.2|2699|2710.6|2708.6|2699.2|2698|1824
1746576000000|2025-05-07 00:00:00|2700|2699.2|2691.2|2690.4|2708.7|2707.9|2686.7|2685.9|9035
1746579600000|2025-05-07 01:00:00|2691.5|2690.7|2698.1|2697.3|2699.1|2698.3|2688|2687.2|4532
1746583200000|2025-05-07 02:00:00|2698.6|2697.8|2696.8|2695.6|2701.3|2700.3|2694.1|2693.3|2727
1746586800000|2025-05-07 03:00:00|2697.3|2696.1|2701.3|2700.5|2703.1|2702.3|2695.8|2694.6|2891
1746590400000|2025-05-07 04:00:00|2701.1|2700.3|2703.1|2702.3|2705.3|2704.5|2699.6|2698.8|3088
1746594000000|2025-05-07 05:00:00|2703.6|2702.8|2702.6|2701.8|2706.1|2705.3|2701.1|2700.3|3197
1746597600000|2025-05-07 06:00:00|2702.3|2701.5|2699.8|2697.8|2704.6|2703.8|2691.1|2690.3|9645
1746601200000|2025-05-07 07:00:00|2699.7|2697.7|2701|2699|2703.7|2701.7|2698.8|2696.8|0
1746604800000|2025-05-07 08:00:00|2701.1|2699.1|2698.8|2697.6|2703|2701.8|2694.8|2693.6|2116
1746608400000|2025-05-07 09:00:00|2698.3|2697.1|2696.8|2695.6|2701.3|2700.1|2695.8|2694.6|529
1746612000000|2025-05-07 10:00:00|2696.3|2695.1|2696.3|2695.1|2696.8|2695.6|2693.8|2692.6|514
1746615600000|2025-05-07 11:00:00|2696.8|2695.6|2696.3|2695.1|2698.3|2697.1|2694.8|2693.6|514
1746619200000|2025-05-07 12:00:00|2696.5|2695.3|2692.3|2691.1|2698|2696.8|2691.3|2690.1|695
1746622800000|2025-05-07 13:00:00|2692|2690.8|2690.5|2689.3|2692.3|2691.1|2683.8|2682.6|1825
1746626400000|2025-05-07 14:00:00|2690.8|2689.6|2691.3|2690.1|2696.8|2695.6|2689.3|2688.1|1972
1746630000000|2025-05-07 15:00:00|2690.8|2689.6|2696.8|2695.6|2697.3|2696.1|2688.8|2687.6|1529
1746633600000|2025-05-07 16:00:00|2696.3|2695.1|2698.3|2697.1|2698.8|2697.6|2692|2690.8|799
1746637200000|2025-05-07 17:00:00|2698|2696.8|2690.8|2689.6|2699.3|2698.1|2689|2687.8|2222
1746640800000|2025-05-07 18:00:00|2691|2689.8|2695.3|2694.1|2697|2695.8|2678|2676.8|1709
1746644400000|2025-05-07 19:00:00|2695|2693.8|2695.5|2694.3|2704.8|2703.6|2684.8|2683.6|3111
1746648000000|2025-05-07 20:00:00|2695.8|2694.6|2695.6|2693.6|2699|2697.8|2692|2690.8|163
1746651600000|2025-05-07 21:00:00|2695.8|2693.8|2695.1|2693.1|2696.1|2694.1|2695|2693|2
1746655200000|2025-05-07 22:00:00|2693.9|2691.9|2695.9|2693.9|2696.4|2694.4|2690.4|2688.4|0
1746658800000|2025-05-07 23:00:00|2696.1|2694.1|2698.3|2697.1|2698.8|2697.6|2689|2687|1614
1746662400000|2025-05-08 00:00:00|2698.1|2697.3|2689.1|2688.3|2702.8|2702|2676.6|2675.8|11083
1746666000000|2025-05-08 01:00:00|2690.1|2689.3|2691.6|2690.8|2696.6|2695.8|2684.6|2683.8|6703
1746669600000|2025-05-08 02:00:00|2692.1|2691.3|2698.3|2697.1|2698.5|2697.3|2690.8|2690|1418
1746673200000|2025-05-08 03:00:00|2698.5|2697.3|2696.6|2695.8|2701.8|2700.6|2696.6|2695.8|2678
1746676800000|2025-05-08 04:00:00|2696.1|2695.3|2701.1|2700.3|2702.1|2701.3|2695.1|2694.3|3026
1746680400000|2025-05-08 05:00:00|2701.6|2700.8|2703.6|2702.8|2704.3|2703.5|2697.8|2697|3089
1746684000000|2025-05-08 06:00:00|2703.8|2703|2707.5|2705.5|2708.4|2706.4|2696.6|2695.8|7259
1746687600000|2025-05-08 07:00:00|2707.6|2705.6|2707.8|2705.8|2711|2709|2706.9|2704.9|0
1746691200000|2025-05-08 08:00:00|2707.7|2705.7|2716.8|2715.6|2717.3|2716.1|2702.5|2701.3|2237
1746694800000|2025-05-08 09:00:00|2717|2715.8|2723.3|2722.1|2724.3|2723.1|2716.8|2715.6|1344
1746698400000|2025-05-08 10:00:00|2723.8|2722.6|2728.8|2727.6|2728.8|2727.6|2722.8|2721.6|1808
1746702000000|2025-05-08 11:00:00|2729|2727.8|2722.3|2721.1|2729.3|2728.1|2721.3|2720.1|696
1746705600000|2025-05-08 12:00:00|2722.8|2721.6|2714.8|2713.6|2724.8|2723.6|2712|2710.8|1790
1746709200000|2025-05-08 13:00:00|2714.5|2713.3|2713.8|2712.6|2715.8|2714.6|2710.3|2709.1|1678
1746712800000|2025-05-08 14:00:00|2713.5|2712.3|2716.3|2715.1|2723.8|2722.6|2708.8|2707.6|2245
1746716400000|2025-05-08 15:00:00|2716|2714.8|2736.8|2735.6|2738.8|2737.6|2713.8|2712.6|3033
1746720000000|2025-05-08 16:00:00|2737|2735.8|2741.8|2740.6|2742.8|2741.6|2736.8|2735.6|837
1746723600000|2025-05-08 17:00:00|2742|2740.8|2735.5|2734.3|2742.3|2741.1|2735.3|2734.1|484
1746727200000|2025-05-08 18:00:00|2735.3|2734.1|2739.8|2738.6|2741.8|2740.6|2735|2733.8|572
1746730800000|2025-05-08 19:00:00|2739.5|2738.3|2731|2729.8|2744.8|2743.6|2729.3|2728.1|1392
1746734400000|2025-05-08 20:00:00|2730.8|2729.6|2728.9|2726.9|2732.3|2731.1|2727.8|2726.6|260
1746738000000|2025-05-08 21:00:00|2729.2|2727.2|2730.4|2728.4|2730.4|2728.4|2729|2727|2
1746745200000|2025-05-08 23:00:00|2728.6|2726.6|2731.3|2730.1|2732.8|2731.6|2723.3|2722.1|1739
1746748800000|2025-05-09 00:00:00|2731.1|2730.3|2724.1|2723.3|2735.3|2734.5|2722.1|2721.3|6211
1746752400000|2025-05-09 01:00:00|2723.6|2722.8|2735.6|2734.8|2736.3|2735.5|2723.6|2722.8|3657
1746756000000|2025-05-09 02:00:00|2735.8|2735|2736.8|2735.6|2742.8|2741.6|2734.1|2733.3|2177
1746759600000|2025-05-09 03:00:00|2736.5|2735.3|2736.6|2735.8|2738.6|2737.8|2732.3|2731.1|3016
1746763200000|2025-05-09 04:00:00|2736.1|2735.3|2736.3|2735.5|2738.1|2737.3|2733.1|2732.3|3956
1746766800000|2025-05-09 05:00:00|2736.1|2735.3|2737.6|2736.8|2739.8|2739|2734.6|2733.8|4104
1746770400000|2025-05-09 06:00:00|2738.1|2737.3|2736.2|2734.2|2739.6|2738.8|2731.6|2730.8|6732
1746774000000|2025-05-09 07:00:00|2736.4|2734.4|2738|2736|2741.8|2739.8|2734.4|2732.4|0
1746777600000|2025-05-09 08:00:00|2737.8|2735.8|2726.3|2725.1|2737.8|2736.1|2726.3|2725.1|1464
1746781200000|2025-05-09 09:00:00|2726.5|2725.3|2731.3|2730.1|2731.3|2730.1|2726|2724.8|777
1746784800000|2025-05-09 10:00:00|2731.5|2730.3|2735.8|2734.6|2736.3|2735.1|2731|2729.8|280
1746788400000|2025-05-09 11:00:00|2735.5|2734.3|2732.8|2731.6|2742.3|2741.1|2729.5|2728.3|1643
1746792000000|2025-05-09 12:00:00|2732.3|2731.1|2735.8|2734.6|2736.8|2735.6|2732.3|2731.1|875
1746795600000|2025-05-09 13:00:00|2736.3|2735.1|2732.3|2731.1|2738.3|2737.1|2729.8|2728.6|1306
1746799200000|2025-05-09 14:00:00|2731.8|2730.6|2725|2723.8|2734|2732.8|2720.8|2719.6|1694
1746802800000|2025-05-09 15:00:00|2724.8|2723.6|2727.3|2726.1|2727.3|2726.1|2721.8|2720.6|1903
1746806400000|2025-05-09 16:00:00|2727|2725.8|2719.8|2718.6|2727|2725.8|2718.8|2717.6|651
1746810000000|2025-05-09 17:00:00|2719.3|2718.1|2727.3|2726.1|2727.8|2726.6|2717.8|2716.6|729
1746813600000|2025-05-09 18:00:00|2727.8|2726.6|2727|2725.8|2727.8|2726.6|2723.3|2722.1|259
1746817200000|2025-05-09 19:00:00|2727.3|2726.1|2727.8|2726.6|2730|2728.8|2724.5|2723.3|799
1746820800000|2025-05-09 20:00:00|2727.5|2726.3|2728.7|2726.7|2729.9|2728.3|2726.3|2725.1|183
1747000800000|2025-05-11 22:00:00|2753.5|2751.5|2749.4|2747.4|2757|2755|2747.7|2745.7|0
1747004400000|2025-05-11 23:00:00|2749.6|2747.6|2746|2744.8|2753.8|2751.8|2745|2743.8|1575
1747008000000|2025-05-12 00:00:00|2745.8|2745|2737.1|2736.3|2747.1|2746.3|2736.8|2736|5272
1747011600000|2025-05-12 01:00:00|2737.6|2736.8|2735.2|2734.4|2741.6|2740.8|2733.2|2732.4|2860
1747015200000|2025-05-12 02:00:00|2734.9|2734.1|2727.6|2726.4|2735.9|2735.1|2727.4|2726.2|2007
1747018800000|2025-05-12 03:00:00|2727.4|2726.2|2730.2|2729.4|2730.2|2729.4|2724.9|2724.1|2492
1747022400000|2025-05-12 04:00:00|2729.7|2728.9|2737.2|2736.4|2737.2|2736.4|2728.7|2727.9|2823
1747026000000|2025-05-12 05:00:00|2736.7|2735.9|2745.2|2744.4|2745.7|2744.9|2736.2|2735.4|4250
1747029600000|2025-05-12 06:00:00|2744.7|2743.9|2745.3|2743.3|2747.8|2745.9|2741.2|2740.4|8670
1747033200000|2025-05-12 07:00:00|2745.1|2743.1|2774.5|2772.5|2784.3|2782.3|2745.1|2743.1|0
1747036800000|2025-05-12 08:00:00|2774.7|2772.7|2784.9|2783.7|2785.9|2784.7|2772.1|2770.9|4298
1747040400000|2025-05-12 09:00:00|2785.4|2784.2|2793.4|2792.2|2793.9|2792.7|2783.9|2782.7|1432
1747044000000|2025-05-12 10:00:00|2793.1|2791.9|2803.9|2802.7|2804.4|2803.2|2789.4|2788.2|1689
1747047600000|2025-05-12 11:00:00|2803.6|2802.4|2790.4|2789.2|2804.9|2803.7|2789.4|2788.2|1525
1747051200000|2025-05-12 12:00:00|2790.6|2789.4|2794.9|2793.7|2798.4|2797.2|2790.4|2789.2|858
1747054800000|2025-05-12 13:00:00|2794.4|2793.2|2791.6|2790.4|2796.9|2795.7|2787.4|2786.2|2197
1747058400000|2025-05-12 14:00:00|2791.9|2790.7|2802.9|2801.7|2807.4|2806.2|2790.9|2789.7|2907
1747062000000|2025-05-12 15:00:00|2803.4|2802.2|2803.9|2802.7|2809.4|2808.2|2801.1|2799.9|2404
1747065600000|2025-05-12 16:00:00|2803.4|2802.2|2810.4|2809.2|2810.9|2809.7|2802.9|2801.7|912
1747069200000|2025-05-12 17:00:00|2810.9|2809.7|2810.9|2809.7|2814.6|2813.4|2809.9|2808.7|669
1747072800000|2025-05-12 18:00:00|2811.1|2809.9|2809.4|2808.2|2813.9|2812.7|2808.4|2807.2|668
1747076400000|2025-05-12 19:00:00|2809.1|2807.9|2813.1|2811.9|2814.4|2813.2|2806.4|2805.2|1701
1747080000000|2025-05-12 20:00:00|2812.9|2811.7|2813.8|2811.8|2815.9|2814.7|2812.1|2810.7|251
1747083600000|2025-05-12 21:00:00|2813.9|2811.9|2814|2812|2814.1|2812.1|2813.4|2811.4|3
1747087200000|2025-05-12 22:00:00|2814.1|2812.1|2811.1|2809.1|2814.3|2812.3|2810.5|2808.5|0
1747090800000|2025-05-12 23:00:00|2811.2|2809.2|2796.7|2795.5|2815|2813|2796|2794.8|2451
1747094400000|2025-05-13 00:00:00|2796.5|2795.7|2781.5|2780.7|2798.3|2797.5|2780.3|2779.5|9665
1747098000000|2025-05-13 01:00:00|2781.8|2781|2776.5|2775.7|2781.8|2781|2776.3|2775.5|3639
1747101600000|2025-05-13 02:00:00|2776.3|2775.5|2775|2773.8|2779.3|2778.5|2773|2771.8|2410
1747105200000|2025-05-13 03:00:00|2775.5|2774.3|2776.3|2775.5|2779.3|2778.5|2772|2770.8|3381
1747108800000|2025-05-13 04:00:00|2775.8|2775|2778.3|2777.5|2783|2782.2|2774.3|2773.5|3454
1747112400000|2025-05-13 05:00:00|2777.8|2777|2778.3|2777.5|2780.3|2779.5|2774.8|2774|3586
1747116000000|2025-05-13 06:00:00|2778.8|2778|2772.4|2770.4|2780.3|2779.5|2771.6|2769.6|6173
1747119600000|2025-05-13 07:00:00|2772.5|2770.5|2772.1|2770.1|2775.6|2773.6|2769.7|2767.7|0
1747123200000|2025-05-13 08:00:00|2772.2|2770.2|2759|2757.8|2772.4|2770.8|2758.5|2757.3|2999
1747126800000|2025-05-13 09:00:00|2759.2|2758|2763|2761.8|2763|2761.8|2759|2757.8|1220
1747130400000|2025-05-13 10:00:00|2763.2|2762|2761.5|2760.3|2765.5|2764.3|2761.5|2760.3|1404
1747134000000|2025-05-13 11:00:00|2762|2760.8|2760.5|2759.3|2763.5|2762.3|2759.2|2758|1394
1747137600000|2025-05-13 12:00:00|2760.7|2759.5|2767.5|2766.3|2769|2767.8|2760|2758.8|2079
1747141200000|2025-05-13 13:00:00|2767.2|2766|2774|2772.8|2775|2773.8|2765.2|2764|1993
1747144800000|2025-05-13 14:00:00|2773.5|2772.3|2775|2773.8|2780.5|2779.3|2772.2|2771|1843
1747148400000|2025-05-13 15:00:00|2774.5|2773.3|2779|2777.8|2781.5|2780.3|2773.5|2772.3|1259
1747152000000|2025-05-13 16:00:00|2779.5|2778.3|2780|2778.8|2781.5|2780.3|2776|2774.8|601
1747155600000|2025-05-13 17:00:00|2779.7|2778.5|2778|2776.8|2784|2782.8|2778|2776.8|754
1747159200000|2025-05-13 18:00:00|2777.7|2776.5|2780.5|2779.3|2781|2779.8|2776.2|2775|614
1747162800000|2025-05-13 19:00:00|2780|2778.8|2772.5|2771.3|2782.5|2781.3|2772|2770.8|2250
1747166400000|2025-05-13 20:00:00|2773|2771.8|2770.9|2768.9|2773.2|2772|2769.7|2768.1|202
1747170000000|2025-05-13 21:00:00|2770.7|2768.7|2771.1|2769.1|2771.4|2769.4|2770.1|2768.1|6
1747173600000|2025-05-13 22:00:00|2770.9|2768.9|2771.9|2769.9|2772.9|2770.9|2770.4|2768.4|0
1747177200000|2025-05-13 23:00:00|2772.1|2770.1|2771.8|2770.6|2774.1|2772.9|2769.5|2767.5|937
1747180800000|2025-05-14 00:00:00|2771.6|2770.8|2745.4|2744.6|2773.9|2773.1|2744.1|2743.3|7275
1747184400000|2025-05-14 01:00:00|2745.1|2744.3|2743.4|2742.6|2745.9|2745.1|2736.9|2736.1|4453
1747188000000|2025-05-14 02:00:00|2743.9|2743.1|2739.6|2738.4|2744.9|2744.1|2738.6|2737.4|1935
1747191600000|2025-05-14 03:00:00|2739.1|2737.9|2750.9|2750.1|2752.4|2751.6|2738.1|2736.9|3346
1747195200000|2025-05-14 04:00:00|2750.6|2749.8|2755.9|2755.1|2756.4|2755.6|2748.9|2748.1|3895
1747198800000|2025-05-14 05:00:00|2756.4|2755.6|2761.9|2761.1|2762.9|2762.1|2754.9|2754.1|4149
1747202400000|2025-05-14 06:00:00|2761.6|2760.8|2765.4|2763.4|2766.7|2764.7|2760.9|2759.1|8360
1747206000000|2025-05-14 07:00:00|2765.3|2763.3|2764.9|2762.9|2769|2767|2763.4|2761.4|0
1747209600000|2025-05-14 08:00:00|2765|2763|2756.1|2754.9|2767.6|2766.4|2756.1|2754.9|1536
1747213200000|2025-05-14 09:00:00|2755.6|2754.4|2750.1|2748.9|2756.1|2754.9|2746.6|2745.4|1315
1747216800000|2025-05-14 10:00:00|2749.6|2748.4|2751.1|2749.9|2753.6|2752.4|2747.6|2746.4|602
1747220400000|2025-05-14 11:00:00|2751.3|2750.1|2756.6|2755.4|2758.1|2756.9|2751.3|2750.1|720
1747224000000|2025-05-14 12:00:00|2756.3|2755.1|2758.1|2756.9|2761.1|2759.9|2755.6|2754.4|596
1747227600000|2025-05-14 13:00:00|2758.6|2757.4|2746.1|2744.9|2759.6|2758.4|2740.6|2739.4|2226
1747231200000|2025-05-14 14:00:00|2746.3|2745.1|2736.6|2735.4|2746.8|2745.6|2735.1|2733.9|2665
1747234800000|2025-05-14 15:00:00|2737.1|2735.9|2732.1|2730.9|2737.1|2735.9|2729.1|2727.9|2339
1747238400000|2025-05-14 16:00:00|2731.6|2730.4|2732.6|2731.4|2734.6|2733.4|2729.6|2728.4|1159
1747242000000|2025-05-14 17:00:00|2732.8|2731.6|2732.1|2730.9|2734.6|2733.4|2723.6|2722.4|1059
1747245600000|2025-05-14 18:00:00|2731.8|2730.6|2733.6|2732.4|2734.6|2733.4|2730.6|2729.4|603
1747249200000|2025-05-14 19:00:00|2733.1|2731.9|2733.8|2732.6|2736.6|2735.4|2731.1|2729.9|1025
1747252800000|2025-05-14 20:00:00|2733.6|2732.4|2731.3|2729.3|2734.6|2733.4|2730.8|2728.8|151
1747256400000|2025-05-14 21:00:00|2731.7|2729.7|2729.6|2727.6|2731.7|2729.7|2729.5|2727.5|3
1747260000000|2025-05-14 22:00:00|2730.5|2728.5|2731.3|2729.3|2731.5|2729.5|2728.4|2726.4|0
1747263600000|2025-05-14 23:00:00|2731.1|2729.1|2740.5|2739.3|2740.7|2739.5|2727.1|2725.1|1494
1747267200000|2025-05-15 00:00:00|2740.3|2739.5|2738.3|2737.5|2749.8|2749|2732.3|2731.5|6517
1747270800000|2025-05-15 01:00:00|2738.8|2738|2733.3|2732.5|2744.3|2743.5|2732.5|2731.7|3364
1747274400000|2025-05-15 02:00:00|2733.5|2732.7|2735|2733.8|2738|2736.8|2732.3|2731.5|1948
1747278000000|2025-05-15 03:00:00|2734.5|2733.3|2736.8|2736|2737.3|2736.5|2731.5|2730.3|2355
1747281600000|2025-05-15 04:00:00|2737|2736.2|2740.3|2739.5|2740.3|2739.5|2736.8|2736|2300
1747285200000|2025-05-15 05:00:00|2740|2739.2|2738.3|2737.5|2742|2741.2|2735.3|2734.5|3297
1747288800000|2025-05-15 06:00:00|2738.8|2738|2734.8|2732.8|2740.8|2740|2734|2732|6025
1747292400000|2025-05-15 07:00:00|2734.7|2732.7|2732.5|2730.5|2737.8|2735.8|2729.7|2727.7|0
1747296000000|2025-05-15 08:00:00|2732.4|2730.4|2730|2728.8|2738|2736.8|2729.5|2728.3|2017
1747299600000|2025-05-15 09:00:00|2730.2|2729|2735.5|2734.3|2736|2734.8|2730|2728.8|611
1747303200000|2025-05-15 10:00:00|2735.7|2734.5|2736|2734.8|2736.7|2735.5|2733|2731.8|666
1747306800000|2025-05-15 11:00:00|2735.5|2734.3|2737|2735.8|2741|2739.8|2735.5|2734.3|1041
1747310400000|2025-05-15 12:00:00|2737.5|2736.3|2738.5|2737.3|2743|2741.8|2733.5|2732.3|873
1747314000000|2025-05-15 13:00:00|2738.7|2737.5|2740|2738.8|2742.5|2741.3|2736|2734.8|1596
1747317600000|2025-05-15 14:00:00|2740.5|2739.3|2740|2738.8|2743.2|2742|2735.5|2734.3|1174
1747321200000|2025-05-15 15:00:00|2739.5|2738.3|2743.5|2742.3|2746|2744.8|2739|2737.8|804
1747324800000|2025-05-15 16:00:00|2743.7|2742.5|2745.5|2744.3|2746|2744.8|2740|2738.8|563
1747328400000|2025-05-15 17:00:00|2746|2744.8|2744|2742.8|2747|2745.8|2743.5|2742.3|494
1747332000000|2025-05-15 18:00:00|2743.7|2742.5|2742|2740.8|2744|2742.8|2740|2738.8|406
1747335600000|2025-05-15 19:00:00|2742.5|2741.3|2747|2745.8|2747.2|2746|2738.5|2737.3|1363
1747339200000|2025-05-15 20:00:00|2746.5|2745.3|2749.1|2747.1|2750.6|2749.3|2746|2744.8|500
1747342800000|2025-05-15 21:00:00|2749.3|2747.3|2749.7|2747.7|2749.7|2747.7|2749.1|2747.1|2
1747350000000|2025-05-15 23:00:00|2746.9|2744.9|2746.5|2745.3|2752|2750.8|2744|2742.8|959
1747353600000|2025-05-16 00:00:00|2746.3|2745.5|2730.3|2729.5|2747.3|2746.5|2730.3|2729.5|5448
1747357200000|2025-05-16 01:00:00|2729.8|2729|2725.8|2725|2732.3|2731.5|2724.8|2724|2610
1747360800000|2025-05-16 02:00:00|2725.3|2724.5|2735|2733.8|2736.5|2735.3|2725.3|2724.5|1251
1747364400000|2025-05-16 03:00:00|2734.5|2733.3|2734.8|2734|2736.8|2736|2730.8|2730|1834
1747368000000|2025-05-16 04:00:00|2734.5|2733.7|2739.8|2739|2741.3|2740.5|2733.8|2733|1660
1747371600000|2025-05-16 05:00:00|2740.3|2739.5|2739.3|2738.5|2740.3|2739.5|2737|2736.2|2119
1747375200000|2025-05-16 06:00:00|2739.5|2738.7|2742|2740|2743.8|2743|2739.3|2738.5|6010
1747378800000|2025-05-16 07:00:00|2741.9|2739.9|2746.4|2744.4|2746.5|2744.5|2740.5|2738.5|0
1747382400000|2025-05-16 08:00:00|2746.7|2744.7|2747.9|2746.7|2750.4|2749.2|2745.9|2744.7|1142
1747386000000|2025-05-16 09:00:00|2748.4|2747.2|2748.4|2747.2|2749.4|2748.2|2746.4|2745.2|648
1747389600000|2025-05-16 10:00:00|2748.7|2747.5|2750.4|2749.2|2752.4|2751.2|2747.4|2746.2|399
1747393200000|2025-05-16 11:00:00|2750.9|2749.7|2752.4|2751.2|2752.9|2751.7|2749.4|2748.2|570
1747396800000|2025-05-16 12:00:00|2752.7|2751.5|2745.9|2744.7|2752.9|2751.7|2744.9|2743.7|617
1747400400000|2025-05-16 13:00:00|2744.9|2743.7|2747.9|2746.7|2748.4|2747.2|2743.4|2742.2|1124
1747404000000|2025-05-16 14:00:00|2748.2|2747|2751.9|2750.7|2753.9|2752.7|2743.7|2742.5|1730
1747407600000|2025-05-16 15:00:00|2752.4|2751.2|2753.9|2752.7|2754.4|2753.2|2750.4|2749.2|552
1747411200000|2025-05-16 16:00:00|2753.7|2752.5|2755.9|2754.7|2756.9|2755.7|2753.4|2752.2|295
1747414800000|2025-05-16 17:00:00|2755.7|2754.5|2756.4|2755.2|2760.4|2759.2|2755.4|2754.2|475
1747418400000|2025-05-16 18:00:00|2755.9|2754.7|2758.4|2757.2|2759.4|2758.2|2755.9|2754.7|289
1747422000000|2025-05-16 19:00:00|2758.2|2757|2760.4|2759.2|2761.4|2760.2|2757.7|2756.5|658
1747425600000|2025-05-16 20:00:00|2759.9|2758.7|2750.4|2748.4|2760.4|2759.2|2749.4|2747.9|178
1747429200000|2025-05-16 21:00:00|2750.3|2748.3|2750.3|2748.3|2750.3|2748.3|2750.3|2748.3|0
1747605600000|2025-05-18 22:00:00|2743.8|2741.8|2741.7|2739.7|2745|2743|2738.3|2736.3|0
1747609200000|2025-05-18 23:00:00|2741.6|2739.6|2736.1|2734.9|2742.2|2740.2|2729.3|2728.1|1748
1747612800000|2025-05-19 00:00:00|2735.9|2735.1|2740.9|2740.1|2741.4|2740.6|2730.9|2730.1|5822
1747616400000|2025-05-19 01:00:00|2741.4|2740.6|2739.9|2739.1|2744.1|2743.3|2737.9|2737.1|1892
1747620000000|2025-05-19 02:00:00|2739.4|2738.6|2745.6|2744.4|2748.3|2747.1|2737.9|2737.1|1259
1747623600000|2025-05-19 03:00:00|2745.1|2743.9|2737.9|2737.1|2745.6|2744.4|2736.4|2735.6|2714
1747627200000|2025-05-19 04:00:00|2738.1|2737.3|2739.9|2739.1|2740.9|2740.1|2736.9|2736.1|2702
1747630800000|2025-05-19 05:00:00|2739.4|2738.6|2737.4|2736.6|2739.6|2738.8|2735.9|2735.1|2150
1747634400000|2025-05-19 06:00:00|2737.6|2736.8|2733|2731|2740.9|2740.1|2731.1|2729.1|4340
1747638000000|2025-05-19 07:00:00|2733.2|2731.2|2734.1|2732.1|2736.6|2734.6|2732.2|2730.2|0
1747641600000|2025-05-19 08:00:00|2734|2732|2729.6|2728.4|2737.6|2736.4|2729.1|2727.9|1594
1747645200000|2025-05-19 09:00:00|2729.1|2727.9|2727.8|2726.6|2731.1|2729.9|2726.1|2724.9|775
1747648800000|2025-05-19 10:00:00|2728.1|2726.9|2728.6|2727.4|2729.6|2728.4|2723.6|2722.4|938
1747652400000|2025-05-19 11:00:00|2728.3|2727.1|2729.6|2728.4|2732.1|2730.9|2728.1|2726.9|496
1747656000000|2025-05-19 12:00:00|2729.3|2728.1|2727.6|2726.4|2730.1|2728.9|2725.1|2723.9|777
1747659600000|2025-05-19 13:00:00|2728.1|2726.9|2736.6|2735.4|2738.6|2737.4|2722.6|2721.4|1914
1747663200000|2025-05-19 14:00:00|2736.3|2735.1|2735.1|2733.9|2742.1|2740.9|2734.6|2733.4|1832
1747666800000|2025-05-19 15:00:00|2735.3|2734.1|2737.6|2736.4|2739.6|2738.4|2733.8|2732.6|1629
1747670400000|2025-05-19 16:00:00|2737.3|2736.1|2741.1|2739.9|2742.1|2740.9|2737.1|2735.9|911
1747674000000|2025-05-19 17:00:00|2740.8|2739.6|2738.6|2737.4|2743.1|2741.9|2738.6|2737.4|938
1747677600000|2025-05-19 18:00:00|2738.1|2736.9|2740.1|2738.9|2740.3|2739.1|2736.6|2735.4|891
1747681200000|2025-05-19 19:00:00|2740.6|2739.4|2744.1|2742.9|2744.6|2743.4|2735.6|2734.4|1457
1747684800000|2025-05-19 20:00:00|2743.8|2742.6|2741.9|2739.9|2744.1|2742.9|2737.8|2735.8|227
1747688400000|2025-05-19 21:00:00|2741.8|2739.8|2741.9|2739.9|2742.3|2740.3|2741.2|2739.2|1
1747692000000|2025-05-19 22:00:00|2741.7|2739.7|2742.7|2740.7|2742.7|2740.7|2740.1|2738.1|0
1747695600000|2025-05-19 23:00:00|2742.8|2740.8|2754.2|2753|2754.7|2753.5|2742.1|2740.1|1654
1747699200000|2025-05-20 00:00:00|2754|2753.2|2756|2755.2|2761.7|2760.9|2752.5|2751.7|5415
1747702800000|2025-05-20 01:00:00|2755.5|2754.7|2746.5|2745.7|2755.5|2754.7|2745|2744.2|3923
1747706400000|2025-05-20 02:00:00|2746.2|2745.4|2748.2|2747|2750|2749.2|2745|2744.2|1455
1747710000000|2025-05-20 03:00:00|2747.7|2746.5|2746.5|2745.7|2748.5|2747.7|2743.2|2742.4|2437
1747713600000|2025-05-20 04:00:00|2746|2745.2|2744|2743.2|2746|2745.2|2740.5|2739.7|3009
1747717200000|2025-05-20 05:00:00|2743.5|2742.7|2733.5|2732.7|2747|2746.2|2732.5|2731.7|4341
1747720800000|2025-05-20 06:00:00|2734|2733.2|2738.7|2736.7|2739.7|2738.7|2733|2732.2|6236
1747724400000|2025-05-20 07:00:00|2738.8|2736.8|2734.5|2732.5|2739.4|2737.4|2731.6|2729.6|0
1747728000000|2025-05-20 08:00:00|2734.6|2732.6|2740.2|2739|2742.2|2741|2734.2|2732.6|1066
1747731600000|2025-05-20 09:00:00|2739.7|2738.5|2737.7|2736.5|2740.7|2739.5|2736.7|2735.5|735
1747735200000|2025-05-20 10:00:00|2737.4|2736.2|2741.2|2740|2741.2|2740|2736.2|2735|425
1747738800000|2025-05-20 11:00:00|2740.7|2739.5|2744.2|2743|2745.7|2744.5|2739.2|2738|640
1747742400000|2025-05-20 12:00:00|2743.7|2742.5|2748.7|2747.5|2748.7|2747.5|2743.7|2742.5|967
1747746000000|2025-05-20 13:00:00|2748.9|2747.7|2749.2|2748|2752.7|2751.5|2747.7|2746.5|1451
1747749600000|2025-05-20 14:00:00|2749.4|2748.2|2747.7|2746.5|2752.2|2751|2746.7|2745.5|1393
1747753200000|2025-05-20 15:00:00|2747.4|2746.2|2749.7|2748.5|2749.7|2748.5|2744.7|2743.5|659
1747756800000|2025-05-20 16:00:00|2749.4|2748.2|2753.7|2752.5|2754.7|2753.5|2746.7|2745.5|637
1747760400000|2025-05-20 17:00:00|2753.4|2752.2|2751.2|2750|2755.2|2754|2749.7|2748.5|343
1747764000000|2025-05-20 18:00:00|2750.7|2749.5|2745.2|2744|2751.9|2750.7|2742.7|2741.5|495
1747767600000|2025-05-20 19:00:00|2745.4|2744.2|2749.2|2748|2750.2|2749|2741.7|2740.5|773
1747771200000|2025-05-20 20:00:00|2749.4|2748.2|2747.5|2745.5|2749.4|2748.2|2745.9|2744.7|82
1747774800000|2025-05-20 21:00:00|2747.7|2745.7|2747.4|2745.4|2748.2|2746.2|2747.2|2745.2|2
1747778400000|2025-05-20 22:00:00|2747.3|2745.3|2744.2|2742.2|2748.1|2746.1|2740.2|2738.2|0
1747782000000|2025-05-20 23:00:00|2744|2742|2751.2|2750|2751.2|2750|2743.9|2741.9|1215
1747785600000|2025-05-21 00:00:00|2751|2750.2|2746.5|2745.7|2753.5|2752.7|2745|2744.2|6061
1747789200000|2025-05-21 01:00:00|2746.2|2745.4|2742|2741.2|2746.5|2745.7|2741|2740.2|2770
1747792800000|2025-05-21 02:00:00|2742.5|2741.7|2740.7|2739.5|2744.5|2743.7|2740.5|2739.5|1542
1747796400000|2025-05-21 03:00:00|2740.9|2739.7|2742.5|2741.7|2744|2743.2|2740|2739|1732
1747800000000|2025-05-21 04:00:00|2742.2|2741.4|2738.5|2737.7|2742.5|2741.7|2737|2736.2|2123
1747803600000|2025-05-21 05:00:00|2739|2738.2|2732.5|2731.7|2741|2740.2|2732|2731.2|2879
1747807200000|2025-05-21 06:00:00|2733|2732.2|2729.6|2727.6|2734.5|2733.7|2728.5|2726.5|7058
1747810800000|2025-05-21 07:00:00|2729.5|2727.5|2733.4|2731.4|2734.4|2732.4|2729.5|2727.5|0
1747814400000|2025-05-21 08:00:00|2733.3|2731.3|2735.2|2734|2736.2|2735|2731.7|2730.5|819
1747818000000|2025-05-21 09:00:00|2735.4|2734.2|2729.7|2728.5|2737.7|2736.5|2729.2|2728|619
1747821600000|2025-05-21 10:00:00|2729.9|2728.7|2729.7|2728.5|2730.2|2729|2722.7|2721.5|642
1747825200000|2025-05-21 11:00:00|2730.2|2729|2732.2|2731|2733.7|2732.5|2728.7|2727.5|881
1747828800000|2025-05-21 12:00:00|2732.7|2731.5|2727.7|2726.5|2732.7|2731.5|2726.2|2725|1494
1747832400000|2025-05-21 13:00:00|2727.9|2726.7|2732.7|2731.5|2735.2|2734|2726.2|2725|1268
1747836000000|2025-05-21 14:00:00|2732.9|2731.7|2733.7|2732.5|2738.7|2737.5|2729.2|2728|1642
1747839600000|2025-05-21 15:00:00|2733.2|2732|2735.2|2734|2736.7|2735.5|2732.2|2731|1495
1747843200000|2025-05-21 16:00:00|2735.7|2734.5|2736.7|2735.5|2740.2|2739|2734.2|2733|795
1747846800000|2025-05-21 17:00:00|2736.9|2735.7|2719.2|2718|2737.2|2736|2708.2|2707|1358
1747850400000|2025-05-21 18:00:00|2719.7|2718.5|2715.2|2714|2721.2|2720|2713.9|2712.7|749
1747854000000|2025-05-21 19:00:00|2715.7|2714.5|2712.2|2711|2717.7|2716.5|2709.7|2708.5|1908
1747857600000|2025-05-21 20:00:00|2712.4|2711.2|2709|2707|2712.7|2711.5|2706.7|2705.5|462
1747861200000|2025-05-21 21:00:00|2709.2|2707.2|2709.3|2707.3|2710.2|2708.2|2708.7|2706.7|2
1747864800000|2025-05-21 22:00:00|2708.7|2706.7|2713.5|2711.5|2714.8|2712.8|2708.7|2706.7|0
1747868400000|2025-05-21 23:00:00|2713.4|2711.4|2712.3|2711.1|2715.8|2714.6|2710.5|2709.3|1460
1747872000000|2025-05-22 00:00:00|2712.1|2711.3|2722.6|2721.8|2726.1|2725.3|2706.1|2705.3|6749
1747875600000|2025-05-22 01:00:00|2722.1|2721.3|2716.8|2716|2725.6|2724.8|2716.8|2716|3216
1747879200000|2025-05-22 02:00:00|2717.1|2716.3|2713.8|2712.6|2721.6|2720.8|2711.8|2710.6|1815
1747882800000|2025-05-22 03:00:00|2713.3|2712.1|2716.1|2715.3|2718.1|2717.3|2711.6|2710.8|2285
1747886400000|2025-05-22 04:00:00|2715.6|2714.8|2713.1|2712.3|2716.1|2715.3|2709.8|2709|2742
1747890000000|2025-05-22 05:00:00|2712.8|2712|2718.1|2717.3|2718.6|2717.8|2709.6|2708.8|2423
1747893600000|2025-05-22 06:00:00|2717.6|2716.8|2720.2|2718.2|2721.8|2719.8|2714.6|2713.8|6201
1747897200000|2025-05-22 07:00:00|2720.3|2718.3|2714.2|2712.2|2722.4|2720.4|2711.7|2709.7|0
1747900800000|2025-05-22 08:00:00|2713.9|2711.9|2716.3|2715.1|2718.5|2717.3|2709.3|2708.1|1212
1747904400000|2025-05-22 09:00:00|2715.8|2714.6|2713.3|2712.1|2716.8|2715.6|2710.8|2709.6|498
1747908000000|2025-05-22 10:00:00|2713|2711.8|2712|2710.8|2713.8|2712.6|2709.3|2708.1|362
1747911600000|2025-05-22 11:00:00|2711.8|2710.6|2704|2702.8|2716.3|2715.1|2704|2702.8|478
1747915200000|2025-05-22 12:00:00|2704.3|2703.1|2707|2705.8|2707.3|2706.1|2698.8|2697.6|1038
1747918800000|2025-05-22 13:00:00|2707.3|2706.1|2716|2714.8|2716.3|2715.1|2705.3|2704.1|1303
1747922400000|2025-05-22 14:00:00|2716.3|2715.1|2716.3|2715.1|2718.8|2717.6|2710.3|2709.1|1650
1747926000000|2025-05-22 15:00:00|2716.8|2715.6|2721.3|2720.1|2722.3|2721.1|2715.8|2714.6|1055
1747929600000|2025-05-22 16:00:00|2720.8|2719.6|2718.8|2717.6|2725.3|2724.1|2717.8|2716.6|442
1747933200000|2025-05-22 17:00:00|2719|2717.8|2727.3|2726.1|2729.3|2728.1|2717.8|2716.6|553
1747936800000|2025-05-22 18:00:00|2727.5|2726.3|2727.3|2726.1|2729.3|2728.1|2725.8|2724.6|344
1747940400000|2025-05-22 19:00:00|2727|2725.8|2721|2719.8|2729.3|2728.1|2719|2717.8|681
1747944000000|2025-05-22 20:00:00|2721.3|2720.1|2724.9|2722.9|2727.6|2725.6|2719.3|2718.1|77
1747947600000|2025-05-22 21:00:00|2725|2723|2725.5|2723.5|2725.5|2723.5|2724.8|2722.8|1
1747954800000|2025-05-22 23:00:00|2719.1|2717.1|2725.8|2724.6|2726.3|2725.1|2718.1|2716.1|1110
1747958400000|2025-05-23 00:00:00|2725.6|2724.8|2736.6|2735.8|2738.6|2737.8|2725.6|2724.8|5126
1747962000000|2025-05-23 01:00:00|2736.1|2735.3|2736.8|2736|2744.6|2743.8|2734.1|2733.3|2359
1747965600000|2025-05-23 02:00:00|2737.1|2736.3|2737.3|2736.1|2740.1|2739.3|2736.5|2735.3|955
1747969200000|2025-05-23 03:00:00|2737.5|2736.3|2737.1|2736.3|2739.8|2739|2735.6|2734.8|1946
1747972800000|2025-05-23 04:00:00|2736.8|2736|2734.6|2733.8|2738.6|2737.8|2731.6|2730.8|2376
1747976400000|2025-05-23 05:00:00|2734.1|2733.3|2737.6|2736.8|2739.1|2738.3|2733.6|2732.8|1959
1747980000000|2025-05-23 06:00:00|2737.1|2736.3|2737.7|2735.7|2739.2|2737.8|2733.6|2732.8|4502
1747983600000|2025-05-23 07:00:00|2737.8|2735.8|2741|2739|2744|2742|2737.7|2735.7|0
1747987200000|2025-05-23 08:00:00|2740.9|2738.9|2740.8|2739.6|2747|2745.8|2739|2737.8|948
1747990800000|2025-05-23 09:00:00|2740.3|2739.1|2740.5|2739.3|2741.3|2740.1|2735.3|2734.1|544
1747994400000|2025-05-23 10:00:00|2740.8|2739.6|2742.8|2741.6|2743.3|2742.1|2738|2736.8|509
1747998000000|2025-05-23 11:00:00|2742.5|2741.3|2694|2692.8|2743.3|2742.1|2692.8|2691.6|2830
1748001600000|2025-05-23 12:00:00|2694.3|2693.1|2690.8|2689.6|2702.5|2701.3|2685.8|2684.6|2616
1748005200000|2025-05-23 13:00:00|2690.3|2689.1|2707.8|2706.6|2710.8|2709.6|2685.8|2684.6|3158
1748008800000|2025-05-23 14:00:00|2708|2706.8|2708.3|2707.1|2713.8|2712.6|2705.3|2704.1|1359
1748012400000|2025-05-23 15:00:00|2708.8|2707.6|2709.3|2708.1|2716.8|2715.6|2706.8|2705.6|1171
1748016000000|2025-05-23 16:00:00|2709.5|2708.3|2714.3|2713.1|2716.3|2715.1|2709.3|2708.1|677
1748019600000|2025-05-23 17:00:00|2714.5|2713.3|2720.8|2719.6|2722.3|2721.1|2712.8|2711.6|994
1748023200000|2025-05-23 18:00:00|2720.5|2719.3|2716.5|2715.3|2723.3|2722.1|2714.8|2713.6|533
1748026800000|2025-05-23 19:00:00|2716.3|2715.1|2717.5|2716.3|2719.8|2718.6|2713.8|2712.6|1251
1748030400000|2025-05-23 20:00:00|2717.3|2716.1|2717.7|2715.7|2719.3|2717.3|2713.3|2712.1|123
1748210400000|2025-05-25 22:00:00|2721|2719|2735.2|2733.2|2739.7|2737.7|2721|2719|0
1748214000000|2025-05-25 23:00:00|2735.1|2733.1|2745.3|2744.1|2747.5|2746.3|2733.1|2731.1|1749
1748217600000|2025-05-26 00:00:00|2745.1|2744.3|2750.6|2749.8|2751.3|2750.5|2738.6|2737.8|4931
1748221200000|2025-05-26 01:00:00|2750.3|2749.5|2748.1|2747.3|2756.6|2755.8|2746.1|2745.3|3617
1748224800000|2025-05-26 02:00:00|2747.8|2747|2740.3|2739.1|2747.8|2747|2739.8|2738.6|1406
1748228400000|2025-05-26 03:00:00|2740.5|2739.3|2747.6|2746.8|2748.3|2747.5|2739.8|2738.6|2080
1748232000000|2025-05-26 04:00:00|2747.3|2746.5|2748.8|2748|2750.1|2749.3|2745.6|2744.8|1851
1748235600000|2025-05-26 05:00:00|2748.6|2747.8|2751.6|2750.8|2752.6|2751.8|2747.6|2746.8|1607
1748239200000|2025-05-26 06:00:00|2751.3|2750.5|2758.3|2756.3|2759.6|2757.6|2751.1|2750.3|5439
1748242800000|2025-05-26 07:00:00|2758.5|2756.5|2757.4|2755.4|2759.3|2757.3|2754.4|2752.4|0
1748246400000|2025-05-26 08:00:00|2757.7|2755.7|2756|2754.8|2763.3|2762.1|2755.8|2754.6|1473
1748250000000|2025-05-26 09:00:00|2755.8|2754.6|2759.3|2758.1|2760.8|2759.6|2755.8|2754.6|500
1748253600000|2025-05-26 10:00:00|2759.5|2758.3|2759.3|2758.1|2761|2759.8|2758.3|2757.1|473
1748257200000|2025-05-26 11:00:00|2759|2757.8|2758.8|2757.6|2759.8|2758.6|2757.8|2756.6|271
1748260800000|2025-05-26 12:00:00|2758.5|2757.3|2756.3|2755.1|2758.5|2757.3|2755.3|2754.1|323
1748264400000|2025-05-26 13:00:00|2756.8|2755.6|2754.8|2753.6|2758.3|2757.1|2754.5|2753.3|322
1748268000000|2025-05-26 14:00:00|2755.3|2754.1|2752.8|2751.6|2755.3|2754.1|2751.8|2750.6|389
1748271600000|2025-05-26 15:00:00|2753|2751.8|2755.3|2754.1|2755.3|2754.1|2750.5|2749.3|245
1748275200000|2025-05-26 16:00:00|2755.8|2754.6|2754.8|2753.6|2756.3|2755.1|2754.3|2753.1|108
1748278800000|2025-05-26 17:00:00|2754.5|2753.3|2753.5|2752.3|2754.5|2753.3|2753.3|2752.1|28
1748282400000|2025-05-26 18:00:00|2753.3|2752.1|2753.8|2752.6|2753.8|2752.6|2752.8|2751.6|48
1748286000000|2025-05-26 19:00:00|2753.5|2752.3|2753|2751.8|2753.8|2752.6|2753|2751.8|44
1748289600000|2025-05-26 20:00:00|2753.3|2752.1|2753.9|2751.9|2755.3|2754.1|2753.3|2751.5|14
1748293200000|2025-05-26 21:00:00|2753.8|2751.8|2753.2|2751.2|2753.9|2751.9|2752.6|2750.6|2
1748296800000|2025-05-26 22:00:00|2753|2751|2751.2|2749.2|2756.2|2754.2|2750.4|2748.4|0
1748300400000|2025-05-26 23:00:00|2751.3|2749.3|2753.3|2752.1|2753.8|2752.6|2749.8|2748.3|546
1748304000000|2025-05-27 00:00:00|2753.1|2752.3|2756.6|2755.8|2757.1|2756.3|2746.3|2745.5|4026
1748307600000|2025-05-27 01:00:00|2756.1|2755.3|2750.6|2749.8|2756.6|2755.8|2749.6|2748.8|1951
1748311200000|2025-05-27 02:00:00|2750.3|2749.5|2755.3|2754.1|2755.3|2754.1|2750.1|2749.3|972
1748314800000|2025-05-27 03:00:00|2755.8|2754.6|2752.6|2751.8|2757|2755.8|2751.6|2750.8|1390
1748318400000|2025-05-27 04:00:00|2752.1|2751.3|2755.1|2754.3|2755.8|2755|2751.6|2750.8|1264
1748322000000|2025-05-27 05:00:00|2755.6|2754.8|2769.6|2768.8|2773.1|2772.3|2755.1|2754.3|4848
1748325600000|2025-05-27 06:00:00|2769.3|2768.5|2776.5|2774.5|2777.7|2775.7|2768.6|2767.8|7387
1748329200000|2025-05-27 07:00:00|2776.4|2774.4|2781.4|2779.4|2785.9|2783.9|2776|2774|0
1748332800000|2025-05-27 08:00:00|2781.2|2779.2|2783.3|2782.1|2784.3|2783.1|2780.3|2779.1|1227
1748336400000|2025-05-27 09:00:00|2783.5|2782.3|2789.8|2788.6|2790.3|2789.1|2783|2781.8|1220
1748340000000|2025-05-27 10:00:00|2790|2788.8|2792.8|2791.6|2795|2793.8|2787.8|2786.6|653
1748343600000|2025-05-27 11:00:00|2792.5|2791.3|2797.8|2796.6|2797.8|2796.6|2790.8|2789.6|700
1748347200000|2025-05-27 12:00:00|2797.3|2796.1|2800.8|2799.6|2801.5|2800.3|2796.5|2795.3|1144
1748350800000|2025-05-27 13:00:00|2801|2799.8|2804.8|2803.6|2806.3|2805.1|2793.3|2792.1|1779
1748354400000|2025-05-27 14:00:00|2806|2804.8|2813.3|2812.1|2814.8|2813.6|2805.5|2804.3|2422
1748358000000|2025-05-27 15:00:00|2813.8|2812.6|2816.3|2815.1|2816.3|2815.1|2810.8|2809.6|1769
1748361600000|2025-05-27 16:00:00|2815.8|2814.6|2817.3|2816.1|2820.8|2819.6|2815.8|2814.6|1358
1748365200000|2025-05-27 17:00:00|2817.5|2816.3|2819.8|2818.6|2819.8|2818.6|2815.8|2814.6|719
1748368800000|2025-05-27 18:00:00|2820.3|2819.1|2817.5|2816.3|2820.3|2819.1|2817.3|2816.1|655
1748372400000|2025-05-27 19:00:00|2817.3|2816.1|2819.3|2818.1|2819.8|2818.6|2814.3|2813.1|1745
1748376000000|2025-05-27 20:00:00|2819.5|2818.3|2818.7|2816.7|2820.5|2819.3|2817.8|2816.6|173
1748379600000|2025-05-27 21:00:00|2818.8|2816.8|2818.9|2816.9|2819.6|2817.6|2818.5|2816.5|4
1748383200000|2025-05-27 22:00:00|2818.4|2816.4|2817.9|2815.9|2818.4|2816.4|2815.9|2813.9|0
1748386800000|2025-05-27 23:00:00|2817.8|2815.8|2799.5|2798.3|2818.2|2816.2|2799.5|2798.3|2864
1748390400000|2025-05-28 00:00:00|2799.3|2798.5|2783.1|2782.3|2799.3|2798.5|2780.8|2780|8769
1748394000000|2025-05-28 01:00:00|2784.1|2783.3|2786.1|2785.3|2790.6|2789.8|2781.1|2780.3|4676
1748397600000|2025-05-28 02:00:00|2786.6|2785.8|2787.8|2786.6|2788.5|2787.3|2783.1|2782.3|1818
1748401200000|2025-05-28 03:00:00|2788|2786.8|2781.1|2780.3|2789.3|2788.3|2780.6|2779.8|3535
1748404800000|2025-05-28 04:00:00|2780.8|2780|2777.6|2776.8|2783.6|2782.8|2776.1|2775.3|2550
1748408400000|2025-05-28 05:00:00|2777.3|2776.5|2777.6|2776.8|2780.6|2779.8|2777.1|2776.3|2682
1748412000000|2025-05-28 06:00:00|2778.1|2777.3|2771.6|2769.6|2778.1|2777.3|2768.4|2767.6|7026
1748415600000|2025-05-28 07:00:00|2771.7|2769.7|2773.4|2771.4|2777.3|2775.3|2771.6|2769.6|0
1748419200000|2025-05-28 08:00:00|2773.7|2771.7|2767.6|2766.4|2773.9|2772.7|2767.1|2765.9|1011
1748422800000|2025-05-28 09:00:00|2768.1|2766.9|2771.9|2770.7|2772.1|2770.9|2766.1|2764.9|750
1748426400000|2025-05-28 10:00:00|2771.6|2770.4|2780.1|2778.9|2781.4|2780.2|2770.6|2769.4|977
1748430000000|2025-05-28 11:00:00|2779.6|2778.4|2776.4|2775.2|2780.1|2778.9|2774.1|2772.9|583
1748433600000|2025-05-28 12:00:00|2776.1|2774.9|2780.1|2778.9|2782.6|2781.4|2775.4|2774.2|749
1748437200000|2025-05-28 13:00:00|2780.6|2779.4|2783.6|2782.4|2789.6|2788.4|2780.1|2778.9|1349
1748440800000|2025-05-28 14:00:00|2783.9|2782.7|2783.1|2781.9|2785.6|2784.4|2778.1|2776.9|1150
1748444400000|2025-05-28 15:00:00|2783.4|2782.2|2781.6|2780.4|2785.6|2784.4|2781.1|2779.9|801
1748448000000|2025-05-28 16:00:00|2782.1|2780.9|2783.6|2782.4|2786.6|2785.4|2781.1|2779.9|424
1748451600000|2025-05-28 17:00:00|2783.4|2782.2|2783.1|2781.9|2786.4|2785.2|2783.1|2781.9|300
1748455200000|2025-05-28 18:00:00|2782.9|2781.7|2783.1|2781.9|2785.4|2784.2|2777.1|2775.9|367
1748458800000|2025-05-28 19:00:00|2782.9|2781.7|2781.9|2780.7|2786.6|2785.4|2778.6|2777.4|848
1748462400000|2025-05-28 20:00:00|2782.1|2780.9|2787.3|2785.3|2787.6|2785.6|2779.4|2778.2|425
1748466000000|2025-05-28 21:00:00|2787.4|2785.4|2785.5|2783.5|2787.5|2785.5|2783.3|2781.3|4
1748469600000|2025-05-28 22:00:00|2785.6|2783.6|2793|2791|2794.2|2792.2|2784.8|2782.8|0
1748473200000|2025-05-28 23:00:00|2793.1|2791.1|2791.8|2790.6|2816.1|2814.1|2788.8|2787.6|3905
1748476800000|2025-05-29 00:00:00|2791.6|2790.8|2806.6|2805.8|2808.6|2807.8|2789.1|2788.3|10427
1748480400000|2025-05-29 01:00:00|2806.8|2806|2810.6|2809.8|2812.1|2811.3|2798.1|2797.3|5032
1748484000000|2025-05-29 02:00:00|2810.8|2810|2811.4|2810.2|2814.9|2813.7|2805.1|2804.3|3242
1748487600000|2025-05-29 03:00:00|2810.9|2809.7|2810.7|2809.9|2814.4|2813.4|2809.4|2808.6|4005
1748491200000|2025-05-29 04:00:00|2810.9|2810.1|2810.7|2809.9|2811.7|2810.9|2805.4|2804.6|2612
1748494800000|2025-05-29 05:00:00|2810.4|2809.6|2814.2|2813.4|2815.7|2814.9|2809.7|2808.9|4231
1748498400000|2025-05-29 06:00:00|2814.7|2813.9|2810.2|2808.2|2814.7|2813.9|2808.4|2807.6|8970
1748502000000|2025-05-29 07:00:00|2810|2808|2810.2|2808.2|2810.2|2808.2|2806.3|2804.3|0
1748505600000|2025-05-29 08:00:00|2810.3|2808.3|2795.4|2794.2|2811.1|2809.1|2793.9|2792.7|1625
1748509200000|2025-05-29 09:00:00|2794.9|2793.7|2793.9|2792.7|2797.4|2796.2|2792.1|2790.9|726
1748512800000|2025-05-29 10:00:00|2794.1|2792.9|2788.9|2787.7|2794.4|2793.2|2785.4|2784.2|767
1748516400000|2025-05-29 11:00:00|2788.4|2787.2|2786.4|2785.2|2789.9|2788.7|2784.6|2783.4|423
1748520000000|2025-05-29 12:00:00|2785.9|2784.7|2779.4|2778.2|2786.9|2785.7|2779.1|2777.9|929
1748523600000|2025-05-29 13:00:00|2778.9|2777.7|2773.9|2772.7|2783.6|2782.4|2770.9|2769.7|2011
1748527200000|2025-05-29 14:00:00|2773.4|2772.2|2778.4|2777.2|2778.4|2777.2|2766.9|2765.7|2194
1748530800000|2025-05-29 15:00:00|2778.6|2777.4|2770.4|2769.2|2781.9|2780.7|2768.1|2766.9|1724
1748534400000|2025-05-29 16:00:00|2769.9|2768.7|2777.4|2776.2|2778.4|2777.2|2767.9|2766.7|997
1748538000000|2025-05-29 17:00:00|2777.1|2775.9|2775.9|2774.7|2779.1|2777.9|2775.4|2774.2|495
1748541600000|2025-05-29 18:00:00|2775.6|2774.4|2776.9|2775.7|2778.9|2777.7|2774.9|2773.7|536
1748545200000|2025-05-29 19:00:00|2776.6|2775.4|2779.6|2778.4|2780.6|2779.4|2775.4|2774.2|743
1748548800000|2025-05-29 20:00:00|2779.4|2778.2|2778.6|2776.6|2780.4|2779.2|2777.3|2775.3|153
1748552400000|2025-05-29 21:00:00|2778.7|2776.7|2777.3|2775.3|2778.9|2776.9|2777.1|2775.1|1
1748559600000|2025-05-29 23:00:00|2777|2775|2773.6|2772.4|2778.1|2776.9|2771.6|2770.4|2343
1748563200000|2025-05-30 00:00:00|2773.4|2772.6|2788.4|2787.6|2789.2|2788.4|2773.4|2772.6|8938
1748566800000|2025-05-30 01:00:00|2788.2|2787.4|2792.4|2791.6|2793.2|2792.4|2782.7|2781.9|4340
1748570400000|2025-05-30 02:00:00|2792.2|2791.4|2792.9|2791.7|2794.2|2793.4|2791.7|2790.7|2116
1748574000000|2025-05-30 03:00:00|2793.1|2791.9|2798.2|2797.4|2798.7|2797.9|2788.9|2787.7|3258
1748577600000|2025-05-30 04:00:00|2798.7|2797.9|2800.7|2799.9|2800.7|2799.9|2795.2|2794.4|3922
1748581200000|2025-05-30 05:00:00|2801.2|2800.4|2809.7|2808.9|2811.2|2810.4|2801.2|2800.4|6703
1748584800000|2025-05-30 06:00:00|2809.2|2808.4|2802.6|2800.6|2810.9|2810.1|2790.2|2789.4|19390
1748588400000|2025-05-30 07:00:00|2802.5|2800.5|2804|2802|2807.2|2805.2|2801.3|2799.3|0
1748592000000|2025-05-30 08:00:00|2803.9|2801.9|2795.9|2794.7|2804.7|2802.7|2795.6|2794.4|1837
1748595600000|2025-05-30 09:00:00|2796.4|2795.2|2792.9|2791.7|2799.4|2798.2|2792.4|2791.2|892
1748599200000|2025-05-30 10:00:00|2792.6|2791.4|2792.9|2791.7|2792.9|2791.7|2789.6|2788.4|549
1748602800000|2025-05-30 11:00:00|2793.4|2792.2|2790.4|2789.2|2795.1|2793.9|2789.9|2788.7|576
1748606400000|2025-05-30 12:00:00|2790.1|2788.9|2779.4|2778.2|2792.4|2791.2|2772.4|2771.2|2058
1748610000000|2025-05-30 13:00:00|2779.6|2778.4|2776.4|2775.2|2784.9|2783.7|2774.4|2773.2|1553
1748613600000|2025-05-30 14:00:00|2777.4|2776.2|2780.9|2779.7|2787.4|2786.2|2777.4|2776.2|1605
1748617200000|2025-05-30 15:00:00|2781.4|2780.2|2778.4|2777.2|2787.9|2786.7|2776.4|2775.2|2839
1748620800000|2025-05-30 16:00:00|2778.6|2777.4|2765.4|2764.2|2781.4|2780.2|2763.1|2761.9|1716
1748624400000|2025-05-30 17:00:00|2765.1|2763.9|2768.9|2767.7|2771.4|2770.2|2763.9|2762.7|641
1748628000000|2025-05-30 18:00:00|2768.6|2767.4|2776.4|2775.2|2777.9|2776.7|2768.4|2767.2|761
1748631600000|2025-05-30 19:00:00|2776.1|2774.9|2780.9|2779.7|2786.4|2785.2|2775.9|2774.7|1427
1748635200000|2025-05-30 20:00:00|2781.1|2779.9|2780.1|2778.1|2783.4|2782.2|2777.6|2776.4|245
1748815200000|2025-06-01 22:00:00|2779.3|2777.3|2777.6|2775.6|2781.6|2779.6|2776.7|2774.7|0
1748818800000|2025-06-01 23:00:00|2777.3|2775.3|2781|2779.8|2782.5|2781.3|2774.1|2772.1|2236
1748822400000|2025-06-02 00:00:00|2780.8|2780|2772.8|2772|2784.3|2783.5|2770.8|2770|10253
1748826000000|2025-06-02 01:00:00|2772.3|2771.5|2772.3|2771.5|2778.8|2778|2769.8|2769|3494
1748829600000|2025-06-02 02:00:00|2772.8|2772|2771.5|2770.3|2775.3|2774.5|2770.5|2769.3|2086
1748833200000|2025-06-02 03:00:00|2771|2769.8|2768.8|2768|2771.5|2770.3|2766.3|2765.5|3101
1748836800000|2025-06-02 04:00:00|2768.3|2767.5|2773.3|2772.5|2773.8|2773|2767.3|2766.5|2222
1748840400000|2025-06-02 05:00:00|2773.8|2773|2776.8|2776|2777.8|2777|2773.3|2772.5|2734
1748844000000|2025-06-02 06:00:00|2776.5|2775.7|2776.2|2774.2|2778.4|2777|2774|2773.2|6079
1748847600000|2025-06-02 07:00:00|2776.1|2774.1|2772.4|2770.4|2780.2|2778.2|2770|2768|0
1748851200000|2025-06-02 08:00:00|2772.3|2770.3|2781.5|2780.3|2782.2|2781|2769.7|2768.5|1636
1748854800000|2025-06-02 09:00:00|2781|2779.8|2779.5|2778.3|2781.5|2780.3|2776.5|2775.3|630
1748858400000|2025-06-02 10:00:00|2780|2778.8|2781.5|2780.3|2782|2780.8|2777.5|2776.3|470
1748862000000|2025-06-02 11:00:00|2781.2|2780|2783.5|2782.3|2785.5|2784.3|2780|2778.8|533
1748865600000|2025-06-02 12:00:00|2784|2782.8|2781|2779.8|2785.5|2784.3|2779|2777.8|492
1748869200000|2025-06-02 13:00:00|2781.2|2780|2772.2|2771|2784|2782.8|2770|2768.8|1519
1748872800000|2025-06-02 14:00:00|2770.7|2769.5|2779.5|2778.3|2782|2780.8|2764|2762.8|2803
1748876400000|2025-06-02 15:00:00|2780|2778.8|2783.5|2782.3|2786|2784.8|2779|2777.8|2005
1748880000000|2025-06-02 16:00:00|2783|2781.8|2788.5|2787.3|2789|2787.8|2783|2781.8|562
1748883600000|2025-06-02 17:00:00|2788.7|2787.5|2786|2784.8|2789.5|2788.3|2785|2783.8|531
1748887200000|2025-06-02 18:00:00|2785.7|2784.5|2792.5|2791.3|2793|2791.8|2784.5|2783.3|405
1748890800000|2025-06-02 19:00:00|2792.7|2791.5|2796.5|2795.3|2796.5|2795.3|2792|2790.8|938
1748894400000|2025-06-02 20:00:00|2796|2794.8|2795.7|2793.7|2798|2796.8|2794|2792.5|156
1748898000000|2025-06-02 21:00:00|2795.6|2793.6|2795.9|2793.9|2796.7|2794.7|2795.6|2793.6|1
1748901600000|2025-06-02 22:00:00|2795.3|2793.3|2792.9|2790.9|2795.6|2793.6|2791.7|2789.7|0
1748905200000|2025-06-02 23:00:00|2792.8|2790.8|2781|2779.8|2792.8|2790.8|2779.5|2778.3|1261
1748908800000|2025-06-03 00:00:00|2780.8|2780|2778.8|2778|2783.3|2782.5|2771.8|2771|5483
1748912400000|2025-06-03 01:00:00|2779.3|2778.5|2786.9|2786.1|2787.9|2787.1|2777.8|2777|4113
1748916000000|2025-06-03 02:00:00|2786.4|2785.6|2775.1|2773.9|2786.9|2786.1|2773.1|2771.9|2386
1748919600000|2025-06-03 03:00:00|2774.6|2773.4|2778.9|2778.1|2780.4|2779.6|2771.4|2770.4|3066
1748923200000|2025-06-03 04:00:00|2779.4|2778.6|2773.9|2773.1|2779.4|2778.6|2772.4|2771.6|1816
1748926800000|2025-06-03 05:00:00|2773.4|2772.6|2775.4|2774.6|2775.9|2775.1|2772.4|2771.6|1824
1748930400000|2025-06-03 06:00:00|2775.6|2774.8|2777.4|2775.4|2778.7|2776.7|2767.9|2767.1|7070
1748934000000|2025-06-03 07:00:00|2777.3|2775.3|2772.2|2770.2|2777.8|2775.8|2767.8|2765.8|0
1748937600000|2025-06-03 08:00:00|2772.1|2770.1|2771.6|2770.4|2773.1|2771.9|2765.6|2764.4|1784
1748941200000|2025-06-03 09:00:00|2771.3|2770.1|2771.6|2770.4|2773.6|2772.4|2769.1|2767.9|511
1748944800000|2025-06-03 10:00:00|2772.1|2770.9|2777.6|2776.4|2777.6|2776.4|2770.1|2768.9|512
1748948400000|2025-06-03 11:00:00|2777.8|2776.6|2777.6|2776.4|2779.1|2777.9|2774.8|2773.6|943
1748952000000|2025-06-03 12:00:00|2777.3|2776.1|2779.1|2777.9|2780.1|2778.9|2776.1|2774.9|314
1748955600000|2025-06-03 13:00:00|2778.8|2777.6|2779.3|2778.1|2784.6|2783.4|2777.6|2776.4|1268
1748959200000|2025-06-03 14:00:00|2781.6|2780.4|2787.1|2785.9|2789.1|2787.9|2780.3|2779.1|1744
1748962800000|2025-06-03 15:00:00|2786.6|2785.4|2791.6|2790.4|2791.6|2790.4|2786.1|2784.9|1426
1748966400000|2025-06-03 16:00:00|2791.1|2789.9|2790.3|2789.1|2792.6|2791.4|2789.1|2787.9|534
1748970000000|2025-06-03 17:00:00|2790.6|2789.4|2789.1|2787.9|2791.6|2790.4|2788.6|2787.4|902
1748973600000|2025-06-03 18:00:00|2788.8|2787.6|2790.1|2788.9|2790.6|2789.4|2786.6|2785.4|677
1748977200000|2025-06-03 19:00:00|2790.3|2789.1|2790.1|2788.9|2792.6|2791.4|2788.1|2786.9|880
1748980800000|2025-06-03 20:00:00|2789.8|2788.6|2788.4|2786.4|2790.4|2788.6|2787.6|2786.1|83
1748984400000|2025-06-03 21:00:00|2788.3|2786.3|2788.5|2786.5|2788.7|2786.7|2788.1|2786.1|1
1748988000000|2025-06-03 22:00:00|2788.3|2786.3|2789.2|2787.2|2790.8|2788.8|2788.2|2786.2|0
1748991600000|2025-06-03 23:00:00|2789.3|2787.3|2784.6|2783.4|2791.8|2789.8|2782.1|2780.9|1343
1748995200000|2025-06-04 00:00:00|2784.4|2783.6|2784.9|2784.1|2793.6|2792.8|2782.4|2781.6|5074
1748998800000|2025-06-04 01:00:00|2785.4|2784.6|2788.4|2787.6|2789.4|2788.6|2782.4|2781.6|2305
1749002400000|2025-06-04 02:00:00|2788.9|2788.1|2789.1|2787.9|2792.1|2790.9|2786.4|2785.6|1811
1749006000000|2025-06-04 03:00:00|2788.8|2787.6|2787.9|2787.1|2791.1|2790.3|2787.9|2787.1|1454
1749009600000|2025-06-04 04:00:00|2787.4|2786.6|2787.9|2787.1|2788.9|2788.1|2785.9|2785.1|1461
1749013200000|2025-06-04 05:00:00|2788.4|2787.6|2791.4|2790.6|2792.1|2791.3|2786.9|2786.1|1893
1749016800000|2025-06-04 06:00:00|2791.9|2791.1|2789.9|2787.9|2792.4|2791.6|2782.4|2781.6|6143
1749020400000|2025-06-04 07:00:00|2790.2|2788.2|2793.7|2791.7|2793.8|2791.8|2788.4|2786.4|0
1749024000000|2025-06-04 08:00:00|2793.9|2791.9|2787.1|2785.9|2794.1|2792.9|2786.6|2785.4|1859
1749027600000|2025-06-04 09:00:00|2787.3|2786.1|2784.6|2783.4|2789.1|2787.9|2784.6|2783.4|1155
1749031200000|2025-06-04 10:00:00|2784.3|2783.1|2784.1|2782.9|2787.3|2786.1|2781.3|2780.1|1225
1749034800000|2025-06-04 11:00:00|2784.6|2783.4|2786.1|2784.9|2786.1|2784.9|2782.6|2781.4|579
1749038400000|2025-06-04 12:00:00|2785.6|2784.4|2776.1|2774.9|2786.1|2784.9|2773.1|2771.9|988
1749042000000|2025-06-04 13:00:00|2776.3|2775.1|2775.8|2774.6|2779.1|2777.9|2772.8|2771.6|1345
1749045600000|2025-06-04 14:00:00|2770.6|2769.4|2772.1|2770.9|2775.8|2774.6|2765.6|2764.4|1641
1749049200000|2025-06-04 15:00:00|2771.6|2770.4|2766.6|2765.4|2773.6|2772.4|2764.6|2763.4|1049
1749052800000|2025-06-04 16:00:00|2766.3|2765.1|2765.6|2764.4|2767.1|2765.9|2763.3|2762.1|499
1749056400000|2025-06-04 17:00:00|2766.1|2764.9|2769.6|2768.4|2770.1|2768.9|2765.6|2764.4|334
1749060000000|2025-06-04 18:00:00|2769.8|2768.6|2767.1|2765.9|2771.1|2769.9|2766.1|2764.9|517
1749063600000|2025-06-04 19:00:00|2767.6|2766.4|2767.6|2766.4|2770.8|2769.6|2766.6|2765.4|1832
1749067200000|2025-06-04 20:00:00|2767.3|2766.1|2766.2|2764.2|2767.8|2766.6|2765.6|2764|206
1749070800000|2025-06-04 21:00:00|2766.1|2764.1|2766.2|2764.2|2766.5|2764.5|2765.7|2763.7|4
1749074400000|2025-06-04 22:00:00|2765.8|2763.8|2766.7|2764.7|2768|2766|2764.8|2762.8|0
1749078000000|2025-06-04 23:00:00|2766.8|2764.8|2769.6|2768.4|2770.1|2768.9|2764.6|2763.1|1323
1749081600000|2025-06-05 00:00:00|2769.4|2768.6|2761.9|2761.1|2772.4|2771.6|2760.9|2760.1|5969
1749085200000|2025-06-05 01:00:00|2762.4|2761.6|2764.4|2763.6|2768.9|2768.1|2761.9|2761.1|2477
1749088800000|2025-06-05 02:00:00|2764.7|2763.9|2760.6|2759.4|2767.4|2766.6|2760.6|2759.4|1846
1749092400000|2025-06-05 03:00:00|2760.9|2759.7|2755.9|2755.1|2765.2|2764.4|2755.4|2754.6|3771
1749096000000|2025-06-05 04:00:00|2755.4|2754.6|2756.4|2755.6|2756.9|2756.1|2753.4|2752.6|2057
1749099600000|2025-06-05 05:00:00|2756.9|2756.1|2756.4|2755.6|2759.4|2758.6|2754.9|2754.1|2599
1749103200000|2025-06-05 06:00:00|2755.9|2755.1|2757.7|2755.7|2762.9|2762.1|2753.2|2752.4|7132
1749106800000|2025-06-05 07:00:00|2757.8|2755.8|2763.8|2761.8|2764.6|2762.6|2757.5|2755.5|0
1749110400000|2025-06-05 08:00:00|2763.9|2761.9|2760.6|2759.4|2764.6|2763.4|2760.1|2758.9|1072
1749114000000|2025-06-05 09:00:00|2760.4|2759.2|2756.6|2755.4|2760.6|2759.4|2755.6|2754.4|507
1749117600000|2025-06-05 10:00:00|2756.4|2755.2|2754.9|2753.7|2758.6|2757.4|2752.6|2751.4|697
1749121200000|2025-06-05 11:00:00|2754.6|2753.4|2753.6|2752.4|2757.6|2756.4|2752.4|2751.2|608
1749124800000|2025-06-05 12:00:00|2753.4|2752.2|2757.1|2755.9|2761.6|2760.4|2746.6|2745.4|1861
1749128400000|2025-06-05 13:00:00|2756.9|2755.7|2744.6|2743.4|2761.1|2759.9|2741.6|2740.4|1734
1749132000000|2025-06-05 14:00:00|2744.4|2743.2|2760.6|2759.4|2762.9|2761.7|2744.4|2743.2|2681
1749135600000|2025-06-05 15:00:00|2760.9|2759.7|2764.6|2763.4|2765.1|2763.9|2760.1|2758.9|1110
1749139200000|2025-06-05 16:00:00|2764.4|2763.2|2754.6|2753.4|2766.6|2765.4|2753.1|2751.9|960
1749142800000|2025-06-05 17:00:00|2754.4|2753.2|2760.6|2759.4|2762.9|2761.7|2753.9|2752.7|697
1749146400000|2025-06-05 18:00:00|2760.4|2759.2|2759.1|2757.9|2761.6|2760.4|2752.1|2750.9|973
1749150000000|2025-06-05 19:00:00|2759.4|2758.2|2758.9|2757.7|2761.1|2759.9|2749.4|2748.2|1336
1749153600000|2025-06-05 20:00:00|2759.1|2757.9|2757.5|2755.5|2760.6|2759.4|2755.6|2754.3|119
1749157200000|2025-06-05 21:00:00|2757.6|2755.6|2754.9|2752.9|2758.1|2756.1|2754.9|2752.9|1
1749164400000|2025-06-05 23:00:00|2758.1|2756.1|2761.2|2760|2764.7|2763.5|2755.5|2753.5|1282
1749168000000|2025-06-06 00:00:00|2761|2760.2|2772.5|2771.7|2774|2773.2|2761|2760.2|5836
1749171600000|2025-06-06 01:00:00|2772.7|2771.9|2772|2771.2|2776|2775.2|2767|2766.2|2492
1749175200000|2025-06-06 02:00:00|2771.5|2770.7|2774.2|2773|2774.7|2773.7|2770.5|2769.7|1421
1749178800000|2025-06-06 03:00:00|2774.7|2773.5|2766.5|2765.7|2775.2|2774|2766.5|2765.7|2101
1749182400000|2025-06-06 04:00:00|2767|2766.2|2769.5|2768.7|2770|2769.2|2764.2|2763.4|1911
1749186000000|2025-06-06 05:00:00|2769.7|2768.9|2770|2769.2|2774|2773.2|2768.5|2767.7|1775
1749189600000|2025-06-06 06:00:00|2769.5|2768.7|2773|2771|2775.2|2774.4|2767.5|2766.7|5030
1749193200000|2025-06-06 07:00:00|2773.1|2771.1|2772.4|2770.4|2774.6|2772.6|2771.8|2769.8|0
1749196800000|2025-06-06 08:00:00|2772.2|2770.2|2776.2|2775|2776.4|2775.2|2772.2|2770.2|1007
1749200400000|2025-06-06 09:00:00|2776.4|2775.2|2780.9|2779.7|2781.9|2780.7|2775.2|2774|1123
1749204000000|2025-06-06 10:00:00|2780.7|2779.5|2779.7|2778.5|2781.7|2780.5|2778.7|2777.5|405
1749207600000|2025-06-06 11:00:00|2779.2|2778|2781.7|2780.5|2782.7|2781.5|2778.2|2777|478
1749211200000|2025-06-06 12:00:00|2781.9|2780.7|2793.2|2792|2795.7|2794.5|2780.2|2779|1021
1749214800000|2025-06-06 13:00:00|2792.9|2791.7|2798.7|2797.5|2801.2|2800|2792.7|2791.5|1212
1749218400000|2025-06-06 14:00:00|2798.9|2797.7|2795.2|2794|2798.9|2797.7|2793.2|2792|1028
1749222000000|2025-06-06 15:00:00|2794.9|2793.7|2793.7|2792.5|2798.4|2797.2|2790.2|2789|958
1749225600000|2025-06-06 16:00:00|2794.2|2793|2790.9|2789.7|2795.4|2794.2|2789.7|2788.5|596
1749229200000|2025-06-06 17:00:00|2790.7|2789.5|2791.2|2790|2791.2|2790|2787.7|2786.5|313
1749232800000|2025-06-06 18:00:00|2790.9|2789.7|2793.2|2792|2793.9|2792.7|2790.7|2789.5|338
1749236400000|2025-06-06 19:00:00|2793.7|2792.5|2792.7|2791.5|2796.2|2795|2792.2|2791|572
1749240000000|2025-06-06 20:00:00|2793.2|2792|2795.1|2793.1|2796.7|2795.5|2793.2|2791.8|146
1749420000000|2025-06-08 22:00:00|2795.3|2793.3|2792.2|2790.2|2795.5|2793.5|2789.1|2787.1|0
1749423600000|2025-06-08 23:00:00|2792.1|2790.1|2791.2|2790|2793.7|2791.7|2788.7|2787.5|1084
1749427200000|2025-06-09 00:00:00|2791|2790.2|2791.5|2790.7|2793|2792.2|2785.5|2784.7|5215
1749430800000|2025-06-09 01:00:00|2791.7|2790.9|2789|2788.2|2792|2791.2|2784.5|2783.7|2136
1749434400000|2025-06-09 02:00:00|2788.5|2787.7|2790.7|2789.5|2790.7|2789.5|2784|2783.2|1271
1749438000000|2025-06-09 03:00:00|2790.2|2789|2788.5|2787.7|2790.7|2789.5|2785|2784|1662
1749441600000|2025-06-09 04:00:00|2789|2788.2|2785.5|2784.7|2789|2788.2|2785.5|2784.7|1222
1749445200000|2025-06-09 05:00:00|2785.2|2784.4|2785|2784.2|2786|2785.2|2783|2782.2|1838
1749448800000|2025-06-09 06:00:00|2785.5|2784.7|2787|2785|2788.2|2786.7|2784|2783.2|4231
1749452400000|2025-06-09 07:00:00|2787.1|2785.1|2786.6|2784.6|2789.2|2787.2|2784.7|2782.7|0
1749456000000|2025-06-09 08:00:00|2786.5|2784.5|2789.7|2788.5|2790.2|2789|2786.2|2784.4|860
1749459600000|2025-06-09 09:00:00|2789.9|2788.7|2789.2|2788|2790.2|2789|2787.2|2786|352
1749463200000|2025-06-09 10:00:00|2789.7|2788.5|2790.2|2789|2790.4|2789.2|2788.2|2787|237
1749466800000|2025-06-09 11:00:00|2789.7|2788.5|2792.2|2791|2794.2|2793|2789.2|2788|647
1749470400000|2025-06-09 12:00:00|2792.7|2791.5|2791.7|2790.5|2792.7|2791.5|2790.7|2789.5|309
1749474000000|2025-06-09 13:00:00|2791.9|2790.7|2793.2|2792|2795.2|2794|2790.2|2789|1135
1749477600000|2025-06-09 14:00:00|2793.4|2792.2|2792.2|2791|2795.7|2794.5|2790.2|2789|1247
1749481200000|2025-06-09 15:00:00|2792.4|2791.2|2790.2|2789|2793.2|2792|2789.7|2788.5|579
1749484800000|2025-06-09 16:00:00|2789.7|2788.5|2791.2|2790|2792.7|2791.5|2788.7|2787.5|391
1749488400000|2025-06-09 17:00:00|2790.7|2789.5|2793.7|2792.5|2795.2|2794|2790.7|2789.5|248
1749492000000|2025-06-09 18:00:00|2794.2|2793|2794.7|2793.5|2795.2|2794|2792.2|2791|219
1749495600000|2025-06-09 19:00:00|2794.9|2793.7|2788.7|2787.5|2795.2|2794|2787.7|2786.5|1587
1749499200000|2025-06-09 20:00:00|2789.2|2788|2789.8|2787.8|2790.2|2789|2787.7|2786.5|115
1749502800000|2025-06-09 21:00:00|2789.9|2787.9|2789.9|2787.9|2790|2788|2789.6|2787.6|7
1749506400000|2025-06-09 22:00:00|2790.1|2788.1|2791.9|2789.9|2792.5|2790.5|2789.4|2787.4|0
1749510000000|2025-06-09 23:00:00|2792|2790|2792.2|2791|2794.1|2792.2|2789.7|2788.5|645
1749513600000|2025-06-10 00:00:00|2792|2791.2|2790.6|2789.8|2800.7|2799.9|2790.1|2789.3|4919
1749517200000|2025-06-10 01:00:00|2791.1|2790.3|2801.1|2800.3|2801.1|2800.3|2790.1|2789.3|2638
1749520800000|2025-06-10 02:00:00|2801.3|2800.5|2799.8|2798.6|2803.3|2802.3|2799|2797.8|1991
1749524400000|2025-06-10 03:00:00|2799.3|2798.1|2799.1|2798.3|2802.1|2801.3|2798.3|2797.1|1886
1749528000000|2025-06-10 04:00:00|2799.6|2798.8|2797.6|2796.8|2799.6|2798.8|2796.6|2795.8|1641
1749531600000|2025-06-10 05:00:00|2797.1|2796.3|2786.6|2785.8|2797.6|2796.8|2780.1|2779.3|5523
1749535200000|2025-06-10 06:00:00|2787.1|2786.3|2786.9|2784.9|2790.8|2788.8|2782.6|2781.8|6244
1749538800000|2025-06-10 07:00:00|2786.8|2784.8|2788.3|2786.3|2790.1|2788.1|2783|2781|0
1749542400000|2025-06-10 08:00:00|2788.2|2786.2|2784.8|2783.6|2789.3|2788.1|2781.8|2780.6|1137
1749546000000|2025-06-10 09:00:00|2784.3|2783.1|2788.8|2787.6|2789.3|2788.1|2783.8|2782.6|296
1749549600000|2025-06-10 10:00:00|2789|2787.8|2789.8|2788.6|2791.5|2790.3|2788.3|2787.1|261
1749553200000|2025-06-10 11:00:00|2790.3|2789.1|2790.3|2789.1|2790.8|2789.6|2785.8|2784.6|405
1749556800000|2025-06-10 12:00:00|2790|2788.8|2791.3|2790.1|2791.3|2790.1|2788.8|2787.6|455
1749560400000|2025-06-10 13:00:00|2791.8|2790.6|2784.3|2783.1|2792|2790.8|2784|2782.8|1336
1749564000000|2025-06-10 14:00:00|2784.8|2783.6|2788.3|2787.1|2791.3|2790.1|2784.8|2783.6|953
1749567600000|2025-06-10 15:00:00|2787.8|2786.6|2790.8|2789.6|2793|2791.8|2784.8|2783.6|1135
1749571200000|2025-06-10 16:00:00|2790.3|2789.1|2792.8|2791.6|2793.8|2792.6|2790.3|2789.1|337
1749574800000|2025-06-10 17:00:00|2792.5|2791.3|2789.3|2788.1|2794.3|2793.1|2788.5|2787.3|374
1749578400000|2025-06-10 18:00:00|2788.8|2787.6|2791.8|2790.6|2793.8|2792.6|2786.3|2785.1|563
1749582000000|2025-06-10 19:00:00|2792|2790.8|2793|2791.8|2794.8|2793.6|2791.3|2790.1|347
1749585600000|2025-06-10 20:00:00|2792.8|2791.6|2793.3|2791.3|2794.3|2793.1|2792.3|2791|48
1749589200000|2025-06-10 21:00:00|2793.6|2791.6|2792.7|2790.7|2793.6|2791.6|2792.5|2790.5|1
1749592800000|2025-06-10 22:00:00|2792.9|2790.9|2795.1|2793.1|2796.3|2794.3|2791.4|2789.4|0
1749596400000|2025-06-10 23:00:00|2795.2|2793.2|2797.3|2796.1|2798.7|2796.7|2791.3|2789.6|636
1749600000000|2025-06-11 00:00:00|2797.1|2796.3|2783.1|2782.3|2797.6|2796.8|2782.6|2781.8|4538
1749603600000|2025-06-11 01:00:00|2783.6|2782.8|2787.6|2786.8|2788.6|2787.8|2783.1|2782.3|1669
1749607200000|2025-06-11 02:00:00|2787.1|2786.3|2785.8|2784.6|2789.6|2788.8|2785.8|2784.6|1082
1749610800000|2025-06-11 03:00:00|2785.3|2784.1|2787.1|2786.3|2788.6|2787.8|2784.3|2783.1|1177
1749614400000|2025-06-11 04:00:00|2787.3|2786.5|2788.1|2787.3|2789.1|2788.3|2786.1|2785.3|1157
1749618000000|2025-06-11 05:00:00|2788.6|2787.8|2786.8|2786|2791.6|2790.8|2786.1|2785.3|1510
1749621600000|2025-06-11 06:00:00|2787.1|2786.3|2791|2789|2792.7|2790.7|2786.1|2785.3|3828
1749625200000|2025-06-11 07:00:00|2791.1|2789.1|2794.2|2792.2|2794.8|2792.8|2790.4|2788.4|0
1749628800000|2025-06-11 08:00:00|2794.4|2792.4|2798.3|2797.1|2799.3|2798.1|2792.3|2791.1|1349
1749632400000|2025-06-11 09:00:00|2798.5|2797.3|2797.8|2796.6|2799.8|2798.6|2797.3|2796.1|201
1749636000000|2025-06-11 10:00:00|2798.3|2797.1|2800.8|2799.6|2801.3|2800.1|2796.8|2795.6|423
1749639600000|2025-06-11 11:00:00|2800.3|2799.1|2800.3|2799.1|2803.3|2802.1|2798.5|2797.3|571
1749643200000|2025-06-11 12:00:00|2800.5|2799.3|2802.3|2801.1|2807.3|2806.1|2797|2795.8|1219
1749646800000|2025-06-11 13:00:00|2801.8|2800.6|2802.3|2801.1|2802.8|2801.6|2795.8|2794.6|1071
1749650400000|2025-06-11 14:00:00|2802|2800.8|2796.3|2795.1|2802.8|2801.6|2796.3|2795.1|1047
1749654000000|2025-06-11 15:00:00|2796.8|2795.6|2794.3|2793.1|2798|2796.8|2792.8|2791.6|1195
1749657600000|2025-06-11 16:00:00|2794.8|2793.6|2792.8|2791.6|2795.3|2794.1|2790.3|2789.1|568
1749661200000|2025-06-11 17:00:00|2792.3|2791.1|2792.8|2791.6|2795.3|2794.1|2791.8|2790.6|532
1749664800000|2025-06-11 18:00:00|2792.3|2791.1|2788.8|2787.6|2793.3|2792.1|2783|2781.8|1517
1749668400000|2025-06-11 19:00:00|2788.3|2787.1|2785.5|2784.3|2790.3|2789.1|2784|2782.8|2113
1749672000000|2025-06-11 20:00:00|2785.8|2784.6|2790.4|2788.4|2791.8|2790.6|2785.8|2784.6|243
1749675600000|2025-06-11 21:00:00|2790.5|2788.5|2789.1|2787.1|2791|2789|2789.1|2787.1|0
1749679200000|2025-06-11 22:00:00|2789.7|2787.7|2783.4|2781.4|2790.2|2788.2|2782.8|2780.8|0
1749682800000|2025-06-11 23:00:00|2783.1|2781.1|2786.3|2785.1|2788.3|2787.1|2780.9|2778.9|779
1749686400000|2025-06-12 00:00:00|2786.1|2785.3|2778.6|2777.8|2795.6|2794.8|2775.6|2774.8|7328
1749690000000|2025-06-12 01:00:00|2778.1|2777.3|2777.6|2776.8|2783.1|2782.3|2774.1|2773.3|3403
1749693600000|2025-06-12 02:00:00|2778.1|2777.3|2774.8|2773.6|2779.1|2778.3|2774.8|2773.6|1567
1749697200000|2025-06-12 03:00:00|2775|2773.8|2782.1|2781.3|2783.6|2782.8|2774.8|2773.6|2018
1749700800000|2025-06-12 04:00:00|2781.6|2780.8|2782.1|2781.3|2784.1|2783.3|2780.6|2779.8|1624
1749704400000|2025-06-12 05:00:00|2781.8|2781|2782.6|2781.8|2783.6|2782.8|2780.6|2779.8|2443
1749708000000|2025-06-12 06:00:00|2782.3|2781.5|2783.2|2781.2|2783.6|2782.8|2779.6|2778.7|5312
1749711600000|2025-06-12 07:00:00|2783.3|2781.3|2778.4|2776.4|2786.5|2784.5|2777.3|2775.3|0
1749715200000|2025-06-12 08:00:00|2778.1|2776.1|2777.8|2776.6|2778.3|2776.8|2768.3|2767.1|3050
1749718800000|2025-06-12 09:00:00|2778|2776.8|2774.8|2773.6|2778.8|2777.6|2773|2771.8|896
1749722400000|2025-06-12 10:00:00|2774.5|2773.3|2774.3|2773.1|2776.3|2775.1|2771.8|2770.6|402
1749726000000|2025-06-12 11:00:00|2774|2772.8|2770.8|2769.6|2774.3|2773.1|2770.5|2769.3|394
1749729600000|2025-06-12 12:00:00|2771.3|2770.1|2780.3|2779.1|2780.3|2779.1|2770.8|2769.6|1286
1749733200000|2025-06-12 13:00:00|2779.8|2778.6|2780.3|2779.1|2781.3|2780.1|2776.5|2775.3|842
1749736800000|2025-06-12 14:00:00|2780.5|2779.3|2788.8|2787.6|2791.3|2790.1|2780.3|2779.1|923
1749740400000|2025-06-12 15:00:00|2789.3|2788.1|2784|2782.8|2791.8|2790.6|2782.3|2781.1|786
1749744000000|2025-06-12 16:00:00|2784.3|2783.1|2784.3|2783.1|2786.8|2785.6|2781.3|2780.1|1279
1749747600000|2025-06-12 17:00:00|2784|2782.8|2785.8|2784.6|2786.8|2785.6|2783.8|2782.6|193
1749751200000|2025-06-12 18:00:00|2785.3|2784.1|2785.3|2784.1|2786.3|2785.1|2782.5|2781.3|298
1749754800000|2025-06-12 19:00:00|2785|2783.8|2786|2784.8|2786.3|2785.1|2783.3|2782.1|393
1749758400000|2025-06-12 20:00:00|2785.8|2784.6|2785.1|2783.1|2786.8|2785.6|2784.3|2783.1|74
1749762000000|2025-06-12 21:00:00|2785.2|2783.2|2786|2784|2786.2|2784.2|2785.2|2783.2|2
1749769200000|2025-06-12 23:00:00|2783|2781|2767.3|2766.1|2783|2781|2766.3|2765.1|2417
1749772800000|2025-06-13 00:00:00|2767.1|2766.3|2749.1|2748.3|2777.1|2776.3|2746.6|2745.8|13134
1749776400000|2025-06-13 01:00:00|2749.3|2748.5|2754.3|2753.5|2755.1|2754.3|2743.1|2742.3|5066
1749780000000|2025-06-13 02:00:00|2754.1|2753.3|2744.5|2743.3|2754.6|2753.8|2739.3|2738.1|3014
1749783600000|2025-06-13 03:00:00|2744.8|2743.6|2757.1|2756.3|2757.1|2756.3|2743.3|2742.1|2440
1749787200000|2025-06-13 04:00:00|2756.6|2755.8|2754.6|2753.8|2757.1|2756.3|2750.6|2749.8|2456
1749790800000|2025-06-13 05:00:00|2754.1|2753.3|2753.6|2752.8|2754.8|2754|2751.6|2750.8|3148
1749794400000|2025-06-13 06:00:00|2753.1|2752.3|2761|2759|2761.8|2759.8|2752.6|2751.8|6226
1749798000000|2025-06-13 07:00:00|2760.9|2758.9|2763.6|2761.6|2766.3|2764.3|2758.9|2756.9|0
1749801600000|2025-06-13 08:00:00|2763.5|2761.5|2765.8|2764.6|2771.3|2770.1|2760.5|2759.3|2124
1749805200000|2025-06-13 09:00:00|2765.5|2764.3|2772.3|2771.1|2772.8|2771.6|2764.8|2763.6|1565
1749808800000|2025-06-13 10:00:00|2772.8|2771.6|2777.8|2776.6|2777.8|2776.6|2770.3|2769.1|900
1749812400000|2025-06-13 11:00:00|2778|2776.8|2777.3|2776.1|2781.3|2780.1|2774.8|2773.6|995
1749816000000|2025-06-13 12:00:00|2777.8|2776.6|2776.3|2775.1|2777.8|2776.6|2773.3|2772.1|797
1749819600000|2025-06-13 13:00:00|2775.8|2774.6|2770|2768.8|2781.5|2780.3|2769.3|2768.1|1306
1749823200000|2025-06-13 14:00:00|2771.5|2770.3|2778.3|2777.1|2778.8|2777.6|2769.3|2768.1|1296
1749826800000|2025-06-13 15:00:00|2778.8|2777.6|2782.8|2781.6|2784.8|2783.6|2777.3|2776.1|1046
1749830400000|2025-06-13 16:00:00|2782.3|2781.1|2783|2781.8|2784.3|2783.1|2780.8|2779.6|492
1749834000000|2025-06-13 17:00:00|2782.8|2781.6|2779.3|2778.1|2782.8|2781.6|2777.8|2776.6|640
1749837600000|2025-06-13 18:00:00|2779|2777.8|2771.3|2770.1|2780.3|2779.1|2766.8|2765.6|1594
1749841200000|2025-06-13 19:00:00|2771.8|2770.6|2771.8|2770.6|2772.3|2771.1|2763.8|2762.6|2515
1749844800000|2025-06-13 20:00:00|2771.3|2770.1|2772.4|2770.4|2773.5|2771.6|2769.8|2768.6|142
1750024800000|2025-06-15 22:00:00|2769.8|2767.8|2773.5|2771.5|2775.7|2773.7|2767.5|2765.5|0
1750028400000|2025-06-15 23:00:00|2773.6|2771.6|2775.3|2774.1|2780.3|2778.8|2771.7|2769.7|1734
1750032000000|2025-06-16 00:00:00|2775.1|2774.3|2774.1|2773.3|2785.6|2784.8|2772.8|2772|6015
1750035600000|2025-06-16 01:00:00|2774.3|2773.5|2773.1|2772.3|2775.8|2775|2765.6|2764.8|3589
1750039200000|2025-06-16 02:00:00|2773.3|2772.5|2775.8|2774.6|2776.3|2775.1|2772.1|2771.3|1490
1750042800000|2025-06-16 03:00:00|2776.3|2775.1|2776.6|2775.8|2777.3|2776.1|2772.6|2771.8|1855
1750046400000|2025-06-16 04:00:00|2776.3|2775.5|2779.1|2778.3|2779.6|2778.8|2776.1|2775.3|2191
1750050000000|2025-06-16 05:00:00|2778.8|2778|2775.1|2774.3|2779.8|2779|2775.1|2774.3|3224
1750053600000|2025-06-16 06:00:00|2774.8|2774|2784.2|2782.2|2785|2783|2774.8|2774|7155
1750057200000|2025-06-16 07:00:00|2784.3|2782.3|2786.5|2784.5|2788.8|2786.8|2784.2|2782.2|0
1750060800000|2025-06-16 08:00:00|2786.7|2784.7|2785.3|2784.1|2786.7|2785.1|2782.5|2781.3|1530
1750064400000|2025-06-16 09:00:00|2785|2783.8|2779.3|2778.1|2785.8|2784.6|2779.3|2778.1|789
1750068000000|2025-06-16 10:00:00|2779|2777.8|2781.8|2780.6|2782|2780.8|2778.8|2777.6|556
1750071600000|2025-06-16 11:00:00|2781.3|2780.1|2783.3|2782.1|2783.3|2782.1|2777.8|2776.6|548
1750075200000|2025-06-16 12:00:00|2783|2781.8|2783.8|2782.6|2786.3|2785.1|2782.5|2781.3|521
1750078800000|2025-06-16 13:00:00|2783.3|2782.1|2787.3|2786.1|2788.3|2787.1|2780.8|2779.6|1171
1750082400000|2025-06-16 14:00:00|2787.8|2786.6|2794.3|2793.1|2795.3|2794.1|2786.8|2785.6|1467
1750086000000|2025-06-16 15:00:00|2793.8|2792.6|2794.8|2793.6|2797.3|2796.1|2791.8|2790.6|1216
1750089600000|2025-06-16 16:00:00|2794.3|2793.1|2790.8|2789.6|2795.8|2794.6|2790|2788.8|805
1750093200000|2025-06-16 17:00:00|2791.3|2790.1|2791.3|2790.1|2793.8|2792.6|2790.8|2789.6|538
1750096800000|2025-06-16 18:00:00|2791|2789.8|2793.3|2792.1|2794.3|2793.1|2791|2789.8|365
1750100400000|2025-06-16 19:00:00|2793|2791.8|2793.8|2792.6|2794.8|2793.6|2790.8|2789.6|1174
1750104000000|2025-06-16 20:00:00|2793.3|2792.1|2795.9|2793.9|2796.3|2795.1|2793.3|2792.1|217
1750107600000|2025-06-16 21:00:00|2795.8|2793.8|2796.4|2794.4|2797.2|2795.2|2795.8|2793.8|4
1750111200000|2025-06-16 22:00:00|2796.1|2794.1|2790.1|2788.1|2798.6|2796.6|2788.2|2786.2|0
1750114800000|2025-06-16 23:00:00|2790|2788|2780.3|2779.1|2794.2|2792.2|2780.3|2779.1|1237
1750118400000|2025-06-17 00:00:00|2780.1|2779.3|2785.1|2784.3|2785.1|2784.3|2777.6|2776.8|5259
1750122000000|2025-06-17 01:00:00|2784.8|2784|2784.6|2783.8|2787.6|2786.8|2780.6|2779.8|2909
1750125600000|2025-06-17 02:00:00|2785.1|2784.3|2789.8|2788.6|2791.8|2790.6|2782.6|2781.6|2198
1750129200000|2025-06-17 03:00:00|2789.3|2788.1|2785.1|2784.3|2789.8|2788.6|2784.6|2783.8|2206
1750132800000|2025-06-17 04:00:00|2785.3|2784.5|2788.1|2787.3|2788.6|2787.8|2783.3|2782.5|1644
1750136400000|2025-06-17 05:00:00|2787.6|2786.8|2785.1|2784.3|2788.1|2787.3|2782.1|2781.3|3413
1750140000000|2025-06-17 06:00:00|2785.6|2784.8|2786|2784|2788.8|2787.3|2783.4|2781.4|5941
1750143600000|2025-06-17 07:00:00|2786.1|2784.1|2781.8|2779.8|2787.9|2785.9|2778.8|2776.8|0
1750147200000|2025-06-17 08:00:00|2781.9|2779.9|2778.3|2777.1|2783.3|2782.1|2775.3|2774.1|2189
1750150800000|2025-06-17 09:00:00|2778.8|2777.6|2773.8|2772.6|2779.3|2778.1|2773.3|2772.1|461
1750154400000|2025-06-17 10:00:00|2773.3|2772.1|2772.3|2771.1|2774.8|2773.6|2770.3|2769.1|548
1750158000000|2025-06-17 11:00:00|2771.8|2770.6|2775.8|2774.6|2776.3|2775.1|2771.8|2770.6|402
1750161600000|2025-06-17 12:00:00|2775.5|2774.3|2775.3|2774.1|2778.3|2777.1|2774.5|2773.3|586
1750165200000|2025-06-17 13:00:00|2775.5|2774.3|2779.8|2778.6|2780.3|2779.1|2772.8|2771.6|1098
1750168800000|2025-06-17 14:00:00|2780|2778.8|2776.8|2775.6|2781.3|2780.1|2776.8|2775.6|743
1750172400000|2025-06-17 15:00:00|2777.3|2776.1|2777.5|2776.3|2779.8|2778.6|2774.8|2773.6|822
1750176000000|2025-06-17 16:00:00|2777.8|2776.6|2775.3|2774.1|2780.8|2779.6|2774.8|2773.6|630
1750179600000|2025-06-17 17:00:00|2775|2773.8|2769.3|2768.1|2776.8|2775.6|2767.8|2766.6|501
1750183200000|2025-06-17 18:00:00|2769|2767.8|2772|2770.8|2772.3|2771.1|2767.3|2766.1|487
1750186800000|2025-06-17 19:00:00|2772.3|2771.1|2769.8|2768.6|2773.8|2772.6|2767.3|2766.1|1155
1750190400000|2025-06-17 20:00:00|2770|2768.8|2770.4|2768.4|2771.5|2769.6|2768.3|2767.1|118
1750194000000|2025-06-17 21:00:00|2770.1|2768.1|2769.3|2767.3|2770.3|2768.3|2769.1|2767.1|1
1750197600000|2025-06-17 22:00:00|2768|2766|2764.9|2762.9|2769.6|2767.6|2764.3|2762.3|0
1750201200000|2025-06-17 23:00:00|2764.7|2762.7|2777.3|2776.1|2777.8|2776.6|2764.3|2762.3|866
1750204800000|2025-06-18 00:00:00|2777.1|2776.3|2792.6|2791.8|2795.1|2794.3|2775.8|2775|6027
1750208400000|2025-06-18 01:00:00|2793.1|2792.3|2799.6|2798.8|2801.1|2800.3|2792.6|2791.8|3293
1750212000000|2025-06-18 02:00:00|2799.1|2798.3|2806|2804.8|2807.3|2806.1|2798.6|2797.8|2517
1750215600000|2025-06-18 03:00:00|2805.8|2804.6|2806.2|2805.4|2807.4|2806.6|2802.6|2801.8|2212
1750219200000|2025-06-18 04:00:00|2806.7|2805.9|2804.7|2803.9|2808.7|2807.9|2801.7|2800.9|2263
1750222800000|2025-06-18 05:00:00|2804.4|2803.6|2807.7|2806.9|2807.7|2806.9|2804.2|2803.4|1995
1750226400000|2025-06-18 06:00:00|2807.4|2806.6|2809.7|2807.7|2812.4|2811.6|2807.2|2806.4|5892
1750230000000|2025-06-18 07:00:00|2809.8|2807.8|2810.4|2808.4|2812|2810|2807.7|2805.7|0
1750233600000|2025-06-18 08:00:00|2810.3|2808.3|2805.8|2804.6|2816.8|2815.6|2805.3|2804.1|1670
1750237200000|2025-06-18 09:00:00|2806.3|2805.1|2804.3|2803.1|2809.8|2808.6|2803.8|2802.6|890
1750240800000|2025-06-18 10:00:00|2804.1|2802.9|2793.8|2792.6|2804.8|2803.6|2793.3|2792.1|1115
1750244400000|2025-06-18 11:00:00|2793.6|2792.4|2795.6|2794.4|2798.8|2797.6|2791.6|2790.4|916
1750248000000|2025-06-18 12:00:00|2795.8|2794.6|2791.3|2790.1|2797.3|2796.1|2790.8|2789.6|555
1750251600000|2025-06-18 13:00:00|2791.6|2790.4|2793.6|2792.4|2795.8|2794.6|2790.8|2789.6|1519
1750255200000|2025-06-18 14:00:00|2793.8|2792.6|2800.8|2799.6|2803.3|2802.1|2791.8|2790.6|1353
1750258800000|2025-06-18 15:00:00|2800.3|2799.1|2795.3|2794.1|2800.3|2799.1|2795.3|2794.1|893
1750262400000|2025-06-18 16:00:00|2794.8|2793.6|2794.3|2793.1|2797.3|2796.1|2793.3|2792.1|410
1750266000000|2025-06-18 17:00:00|2793.8|2792.6|2794.3|2793.1|2796.3|2795.1|2791.6|2790.4|496
1750269600000|2025-06-18 18:00:00|2794.6|2793.4|2792.3|2791.1|2801.8|2800.6|2790.3|2789.1|1251
1750273200000|2025-06-18 19:00:00|2791.8|2790.6|2795.8|2794.6|2797.8|2796.6|2790.8|2789.6|1011
1750276800000|2025-06-18 20:00:00|2795.6|2794.4|2797|2795|2798.8|2797.6|2795.6|2794.4|86
1750280400000|2025-06-18 21:00:00|2797.1|2795.1|2796.3|2794.3|2797.3|2795.3|2795.4|2793.4|1
1750284000000|2025-06-18 22:00:00|2797.3|2795.3|2797.8|2795.8|2798.3|2796.3|2794.8|2792.8|0
1750287600000|2025-06-18 23:00:00|2797.9|2795.9|2806.4|2805.2|2807.6|2806.4|2797.1|2795.1|1036
1750291200000|2025-06-19 00:00:00|2806.2|2805.4|2795.2|2794.4|2808.7|2807.9|2791.9|2791.1|4975
1750294800000|2025-06-19 01:00:00|2794.7|2793.9|2791.7|2790.9|2795.7|2794.9|2786.7|2785.9|3307
1750298400000|2025-06-19 02:00:00|2792.2|2791.4|2792.1|2790.9|2793.7|2792.9|2790.2|2789.4|1192
1750302000000|2025-06-19 03:00:00|2792.4|2791.2|2795.7|2794.9|2795.9|2795.1|2792.4|2791.2|1118
1750305600000|2025-06-19 04:00:00|2795.2|2794.4|2796.7|2795.9|2797.7|2796.9|2793.7|2792.9|1572
1750309200000|2025-06-19 05:00:00|2797.2|2796.4|2791.7|2790.9|2797.2|2796.4|2791.7|2790.9|2002
1750312800000|2025-06-19 06:00:00|2791.9|2791.1|2793.8|2791.8|2795.1|2794.1|2791.2|2790.3|4971
1750316400000|2025-06-19 07:00:00|2794|2792|2792.4|2790.4|2796.3|2794.3|2791.4|2789.4|0
1750320000000|2025-06-19 08:00:00|2792.5|2790.5|2795.4|2794.2|2796.9|2795.7|2791.4|2790.2|1252
1750323600000|2025-06-19 09:00:00|2795.9|2794.7|2797.9|2796.7|2799.4|2798.2|2794.9|2793.7|650
1750327200000|2025-06-19 10:00:00|2797.6|2796.4|2801.9|2800.7|2803.4|2802.2|2796.1|2794.9|318
1750330800000|2025-06-19 11:00:00|2801.6|2800.4|2798.4|2797.2|2802.4|2801.2|2797.4|2796.2|271
1750334400000|2025-06-19 12:00:00|2798.6|2797.4|2791.4|2790.2|2799.1|2797.9|2790.4|2789.2|622
1750338000000|2025-06-19 13:00:00|2791.9|2790.7|2786.9|2785.7|2792.9|2791.7|2785.4|2784.2|894
1750341600000|2025-06-19 14:00:00|2786.4|2785.2|2789.4|2788.2|2789.9|2788.7|2785.9|2784.7|633
1750345200000|2025-06-19 15:00:00|2789.9|2788.7|2782.4|2781.2|2789.9|2788.7|2781.9|2780.7|802
1750348800000|2025-06-19 16:00:00|2782.1|2780.9|2784.1|2782.9|2785.9|2784.7|2781.9|2780.7|248
1750352400000|2025-06-19 17:00:00|2784.4|2783.2|2786.1|2784.9|2786.4|2785.2|2784.4|2783.2|94
1750356000000|2025-06-19 18:00:00|2786.6|2785.4|2787.4|2786.2|2789.1|2787.9|2786.6|2785.4|100
1750359600000|2025-06-19 19:00:00|2786.9|2785.7|2787.9|2786.7|2789.4|2788.2|2786.9|2785.7|55
1750363200000|2025-06-19 20:00:00|2788.1|2786.9|2789.6|2788.4|2789.6|2788.4|2787.6|2786.4|19
1750370400000|2025-06-19 22:00:00|2796|2794|2797|2795|2799.4|2797.4|2793.7|2791.7|0
1750374000000|2025-06-19 23:00:00|2797.1|2795.1|2788.4|2787.2|2798|2796|2786.4|2785.2|801
1750377600000|2025-06-20 00:00:00|2788.2|2787.4|2794.2|2793.4|2796.7|2795.9|2783.7|2782.9|4729
1750381200000|2025-06-20 01:00:00|2793.9|2793.1|2784.7|2783.9|2796.7|2795.9|2782.7|2781.9|3411
1750384800000|2025-06-20 02:00:00|2784.9|2784.1|2784.9|2783.7|2786.4|2785.2|2782.9|2781.7|1181
1750388400000|2025-06-20 03:00:00|2784.6|2783.4|2787.2|2786.4|2789.7|2788.9|2784.6|2783.4|2276
1750392000000|2025-06-20 04:00:00|2787.7|2786.9|2783.7|2782.9|2788.2|2787.4|2782.4|2781.6|2663
1750395600000|2025-06-20 05:00:00|2784.2|2783.4|2780.2|2779.4|2785.2|2784.4|2778.9|2778.1|3029
1750399200000|2025-06-20 06:00:00|2780.7|2779.9|2773.9|2771.9|2781.2|2780.4|2764.7|2763.9|15142
1750402800000|2025-06-20 07:00:00|2773.7|2771.7|2779.3|2777.3|2779.6|2777.6|2773.2|2771.2|0
1750406400000|2025-06-20 08:00:00|2774.1|2772.9|2769.4|2768.2|2776.4|2775.2|2767.4|2766.2|2199
1750410000000|2025-06-20 09:00:00|2768.9|2767.7|2771.4|2770.2|2771.9|2770.7|2767.4|2766.2|946
1750413600000|2025-06-20 10:00:00|2771.9|2770.7|2769.4|2768.2|2771.9|2770.7|2768.4|2767.2|750
1750417200000|2025-06-20 11:00:00|2769.1|2767.9|2776.9|2775.7|2780.4|2779.2|2768.4|2767.2|1324
1750420800000|2025-06-20 12:00:00|2777.4|2776.2|2779.4|2778.2|2780.4|2779.2|2775.9|2774.7|608
1750424400000|2025-06-20 13:00:00|2778.9|2777.7|2774.6|2773.4|2780.4|2779.2|2773.4|2772.2|1371
1750428000000|2025-06-20 14:00:00|2774.4|2773.2|2771.4|2770.2|2778.9|2777.7|2769.9|2768.7|2368
1750431600000|2025-06-20 15:00:00|2770.9|2769.7|2771.9|2770.7|2775.9|2774.7|2768.9|2767.7|1271
1750435200000|2025-06-20 16:00:00|2772.4|2771.2|2772.4|2771.2|2774.9|2773.7|2769.9|2768.7|757
1750438800000|2025-06-20 17:00:00|2772.1|2770.9|2770.9|2769.7|2773.9|2772.7|2765.4|2764.2|947
1750442400000|2025-06-20 18:00:00|2770.6|2769.4|2770.6|2769.4|2774.4|2773.2|2769.9|2768.7|892
1750446000000|2025-06-20 19:00:00|2770.9|2769.7|2770.6|2769.4|2773.4|2772.2|2769.4|2768.2|1562
1750449600000|2025-06-20 20:00:00|2770.9|2769.7|2775.3|2773.3|2776.1|2774.1|2770.9|2769.7|179
1750629600000|2025-06-22 22:00:00|2759.3|2757.3|2768.6|2766.6|2771|2769|2757.2|2755.2|0
1750633200000|2025-06-22 23:00:00|2768.5|2766.5|2761.9|2760.7|2769.9|2768.7|2761.9|2760.7|1106
1750636800000|2025-06-23 00:00:00|2761.7|2760.9|2758.2|2757.4|2764.2|2763.4|2747.7|2746.9|8246
1750640400000|2025-06-23 01:00:00|2758.7|2757.9|2758.7|2757.9|2762.7|2761.9|2757.2|2756.4|3574
1750644000000|2025-06-23 02:00:00|2758.9|2758.1|2759.9|2758.7|2760.2|2759.4|2752.9|2751.7|2180
1750647600000|2025-06-23 03:00:00|2759.4|2758.2|2760.2|2759.4|2761.7|2760.9|2758.1|2756.9|2542
1750651200000|2025-06-23 04:00:00|2760.4|2759.6|2762.2|2761.4|2763.9|2763.1|2759.7|2758.9|2372
1750654800000|2025-06-23 05:00:00|2761.7|2760.9|2761.2|2760.4|2763.7|2762.9|2759.9|2759.1|2532
1750658400000|2025-06-23 06:00:00|2760.7|2759.9|2765.6|2763.6|2767.1|2765.1|2759.9|2759.1|5243
1750662000000|2025-06-23 07:00:00|2765.9|2763.9|2772.2|2770.2|2773.3|2771.3|2765.4|2763.4|0
1750665600000|2025-06-23 08:00:00|2772.7|2770.7|2777.4|2776.2|2779.4|2778.2|2769.6|2768.4|1519
1750669200000|2025-06-23 09:00:00|2777.6|2776.4|2775.9|2774.7|2779.6|2778.4|2774.1|2772.9|892
1750672800000|2025-06-23 10:00:00|2776.1|2774.9|2772.4|2771.2|2777.9|2776.7|2771.4|2770.2|683
1750676400000|2025-06-23 11:00:00|2772.1|2770.9|2768.9|2767.7|2772.4|2771.2|2764.9|2763.7|719
1750680000000|2025-06-23 12:00:00|2769.4|2768.2|2771.4|2770.2|2771.9|2770.7|2768.9|2767.7|412
1750683600000|2025-06-23 13:00:00|2770.9|2769.7|2776.4|2775.2|2776.4|2775.2|2768.6|2767.4|1157
1750687200000|2025-06-23 14:00:00|2776.6|2775.4|2771.9|2770.7|2777.9|2776.7|2771.9|2770.7|1224
1750690800000|2025-06-23 15:00:00|2771.6|2770.4|2769.4|2768.2|2773.9|2772.7|2768.4|2767.2|1214
1750694400000|2025-06-23 16:00:00|2768.9|2767.7|2761.9|2760.7|2769.9|2768.7|2757.9|2756.7|1049
1750698000000|2025-06-23 17:00:00|2761.4|2760.2|2779.4|2778.2|2781.4|2780.2|2761.4|2760.2|1223
1750701600000|2025-06-23 18:00:00|2779.1|2777.9|2780.6|2779.4|2780.9|2779.7|2778.4|2777.2|935
1750705200000|2025-06-23 19:00:00|2780.4|2779.2|2781.9|2780.7|2783.4|2782.2|2779.4|2778.2|1758
1750708800000|2025-06-23 20:00:00|2781.6|2780.4|2784|2782|2784.5|2782.5|2780.9|2779.7|105
1750712400000|2025-06-23 21:00:00|2784.1|2782.1|2784.1|2782.1|2784.2|2782.2|2783.8|2781.8|1
1750716000000|2025-06-23 22:00:00|2783.9|2781.9|2795.9|2793.9|2796.3|2794.3|2781.6|2779.6|0
1750719600000|2025-06-23 23:00:00|2796|2794|2790.4|2789.2|2797|2795|2789.9|2788.7|1768
1750723200000|2025-06-24 00:00:00|2790.2|2789.4|2781.2|2780.4|2800.2|2799.4|2780.2|2779.4|7663
1750726800000|2025-06-24 01:00:00|2781.4|2780.6|2789.7|2788.9|2789.7|2788.9|2776.7|2775.9|3086
1750730400000|2025-06-24 02:00:00|2789.9|2789.1|2780.9|2779.7|2790.2|2789.4|2777.6|2776.4|2171
1750734000000|2025-06-24 03:00:00|2780.4|2779.2|2784.2|2783.4|2784.7|2783.9|2778.4|2777.2|2044
1750737600000|2025-06-24 04:00:00|2784.7|2783.9|2783.7|2782.9|2785.2|2784.4|2780.7|2779.9|1911
1750741200000|2025-06-24 05:00:00|2784.2|2783.4|2782.7|2781.9|2786.2|2785.4|2781.2|2780.4|3285
1750744800000|2025-06-24 06:00:00|2782.2|2781.4|2784.1|2782.1|2785.2|2784.4|2775.7|2774.9|8528
1750748400000|2025-06-24 07:00:00|2784.2|2782.2|2778.2|2776.2|2784.4|2782.4|2772.7|2770.7|0
1750752000000|2025-06-24 08:00:00|2778|2776|2781.4|2780.2|2781.9|2780.7|2775.4|2774.2|1238
1750755600000|2025-06-24 09:00:00|2781.6|2780.4|2781.4|2780.2|2785.4|2784.2|2780.9|2779.7|424
1750759200000|2025-06-24 10:00:00|2781.1|2779.9|2778.9|2777.7|2782.4|2781.2|2777.4|2776.2|379
1750762800000|2025-06-24 11:00:00|2778.6|2777.4|2778.4|2777.2|2779.9|2778.7|2775.4|2774.2|411
1750766400000|2025-06-24 12:00:00|2777.9|2776.7|2775.9|2774.7|2778.9|2777.7|2775.4|2774.2|743
1750770000000|2025-06-24 13:00:00|2775.4|2774.2|2771.6|2770.4|2778.4|2777.2|2771.4|2770.2|1916
1750773600000|2025-06-24 14:00:00|2771.4|2770.2|2772.9|2771.7|2774.9|2773.7|2769.9|2768.7|1483
1750777200000|2025-06-24 15:00:00|2773.4|2772.2|2770.6|2769.4|2775.9|2774.7|2769.4|2768.2|1791
1750780800000|2025-06-24 16:00:00|2770.4|2769.2|2772.4|2771.2|2774.4|2773.2|2770.4|2769.2|594
1750784400000|2025-06-24 17:00:00|2772.9|2771.7|2776.4|2775.2|2776.4|2775.2|2771.9|2770.7|664
1750788000000|2025-06-24 18:00:00|2776.1|2774.9|2775.4|2774.2|2776.9|2775.7|2773.9|2772.7|492
1750791600000|2025-06-24 19:00:00|2775.6|2774.4|2778.4|2777.2|2780.4|2779.2|2775.4|2774.2|1391
1750795200000|2025-06-24 20:00:00|2778.9|2777.7|2779.2|2777.2|2779.9|2778.7|2777.4|2776.2|230
1750798800000|2025-06-24 21:00:00|2779.3|2777.3|2779.2|2777.2|2780.3|2778.3|2778.7|2776.7|2
1750802400000|2025-06-24 22:00:00|2778.9|2776.9|2780.3|2778.3|2780.7|2778.7|2777.8|2775.8|0
1750806000000|2025-06-24 23:00:00|2780.4|2778.4|2789.9|2788.7|2790.4|2789.2|2772.8|2770.8|1570
1750809600000|2025-06-25 00:00:00|2789.7|2788.9|2775.7|2774.9|2793.2|2792.4|2772.7|2771.9|8027
1750813200000|2025-06-25 01:00:00|2775.4|2774.6|2780.7|2779.9|2782.7|2781.9|2772.2|2771.4|3292
1750816800000|2025-06-25 02:00:00|2780.4|2779.6|2773.9|2772.7|2781.7|2780.9|2769.7|2768.9|2849
1750820400000|2025-06-25 03:00:00|2774.6|2773.4|2772.2|2771.4|2775.7|2774.9|2770.9|2770.1|2469
1750824000000|2025-06-25 04:00:00|2772.7|2771.9|2778.7|2777.9|2779.2|2778.4|2772.2|2771.4|2150
1750827600000|2025-06-25 05:00:00|2778.2|2777.4|2781.2|2780.4|2782.4|2781.6|2778.2|2777.4|2442
1750831200000|2025-06-25 06:00:00|2780.7|2779.9|2783.4|2781.4|2784.9|2784.1|2779.7|2778.9|7375
1750834800000|2025-06-25 07:00:00|2783.2|2781.2|2785.6|2783.6|2786.5|2784.5|2782.6|2780.6|0
1750838400000|2025-06-25 08:00:00|2785.7|2783.7|2792.1|2790.9|2792.4|2791.2|2782.4|2781.2|1612
1750842000000|2025-06-25 09:00:00|2791.9|2790.7|2791.6|2790.4|2794.4|2793.2|2790.9|2789.7|584
1750845600000|2025-06-25 10:00:00|2791.9|2790.7|2793.4|2792.2|2794.4|2793.2|2789.4|2788.2|749
1750849200000|2025-06-25 11:00:00|2793.1|2791.9|2793.9|2792.7|2794.9|2793.7|2791.4|2790.2|590
1750852800000|2025-06-25 12:00:00|2793.6|2792.4|2791.4|2790.2|2793.9|2792.7|2789.9|2788.7|917
1750856400000|2025-06-25 13:00:00|2791.9|2790.7|2787.4|2786.2|2792.9|2791.7|2785.9|2784.7|1207
1750860000000|2025-06-25 14:00:00|2787.9|2786.7|2785.4|2784.2|2788.4|2787.2|2784.9|2783.7|1333
1750863600000|2025-06-25 15:00:00|2785.9|2784.7|2780.9|2779.7|2786.4|2785.2|2780.4|2779.2|1198
1750867200000|2025-06-25 16:00:00|2781.4|2780.2|2779.4|2778.2|2781.4|2780.2|2777.6|2776.4|634
1750870800000|2025-06-25 17:00:00|2778.9|2777.7|2776.4|2775.2|2780.4|2779.2|2775.1|2773.9|576
1750874400000|2025-06-25 18:00:00|2776.9|2775.7|2775.1|2773.9|2776.9|2775.7|2773.9|2772.7|733
1750878000000|2025-06-25 19:00:00|2775.4|2774.2|2777.6|2776.4|2778.9|2777.7|2775.1|2773.9|959
1750881600000|2025-06-25 20:00:00|2777.4|2776.2|2779|2777|2779.9|2778.7|2776.4|2775.2|175
1750885200000|2025-06-25 21:00:00|2778.8|2776.8|2778.3|2776.3|2779.5|2777.5|2777.9|2775.9|1
1750888800000|2025-06-25 22:00:00|2778.7|2776.7|2780.3|2778.3|2780.7|2778.7|2778.3|2776.3|0
1750892400000|2025-06-25 23:00:00|2780.4|2778.4|2785.6|2784.4|2787.8|2786.6|2778.2|2776.2|1795
1750896000000|2025-06-26 00:00:00|2785.4|2784.6|2791.1|2790.3|2797.9|2797.1|2785.4|2784.6|6964
1750899600000|2025-06-26 01:00:00|2791.4|2790.6|2790.4|2789.6|2795.1|2794.3|2787.4|2786.6|3200
1750903200000|2025-06-26 02:00:00|2790.1|2789.3|2789.6|2788.4|2792.6|2791.4|2788.9|2787.9|2121
1750906800000|2025-06-26 03:00:00|2789.3|2788.1|2796.9|2796.1|2798.4|2797.6|2789.1|2787.9|3443
1750910400000|2025-06-26 04:00:00|2797.4|2796.6|2798.4|2797.6|2798.6|2797.8|2795.4|2794.6|3056
1750914000000|2025-06-26 05:00:00|2797.9|2797.1|2800.9|2800.1|2807.4|2806.6|2796.1|2795.3|6693
1750917600000|2025-06-26 06:00:00|2800.4|2799.6|2799.5|2797.5|2806.1|2805.3|2798.4|2796.4|11488
1750921200000|2025-06-26 07:00:00|2799.6|2797.6|2796.7|2794.7|2799.8|2797.8|2794.7|2792.7|0
1750924800000|2025-06-26 08:00:00|2796.8|2794.8|2802.5|2801.3|2804|2802.8|2796.8|2794.8|1964
1750928400000|2025-06-26 09:00:00|2802.7|2801.5|2803|2801.8|2803.5|2802.3|2799.2|2798|501
1750932000000|2025-06-26 10:00:00|2803.2|2802|2804|2802.8|2806|2804.8|2802.5|2801.3|509
1750935600000|2025-06-26 11:00:00|2804.5|2803.3|2803|2801.8|2805.5|2804.3|2803|2801.8|323
1750939200000|2025-06-26 12:00:00|2802.5|2801.3|2799|2797.8|2804|2802.8|2798|2796.8|708
1750942800000|2025-06-26 13:00:00|2798.7|2797.5|2798|2796.8|2801.7|2800.5|2796.2|2795|1419
1750946400000|2025-06-26 14:00:00|2798.2|2797|2807|2805.8|2807.5|2806.3|2798.2|2797|757
1750950000000|2025-06-26 15:00:00|2806.7|2805.5|2808|2806.8|2808.7|2807.5|2804.5|2803.3|1410
1750953600000|2025-06-26 16:00:00|2808.2|2807|2808.5|2807.3|2810|2808.8|2807.5|2806.3|448
1750957200000|2025-06-26 17:00:00|2808.7|2807.5|2811.5|2810.3|2811.7|2810.5|2808.5|2807.3|385
1750960800000|2025-06-26 18:00:00|2811.7|2810.5|2812.5|2811.3|2815|2813.8|2811.5|2810.3|594
1750964400000|2025-06-26 19:00:00|2812.7|2811.5|2814.2|2813|2816|2814.8|2812.5|2811.3|997
1750968000000|2025-06-26 20:00:00|2814|2812.8|2817.1|2815.1|2817.6|2815.6|2813.5|2812.3|294
1750971600000|2025-06-26 21:00:00|2817|2815|2818|2816|2818.3|2816.3|2816.9|2814.9|19
1750975200000|2025-06-26 22:00:00|2817.7|2815.7|2824.1|2822.1|2824.4|2822.4|2816.3|2814.3|0
1750978800000|2025-06-26 23:00:00|2823.9|2821.9|2824|2822.8|2826|2824.8|2819|2817.8|1581
1750982400000|2025-06-27 00:00:00|2823.8|2823|2843.3|2842.5|2844.3|2843.5|2820.3|2819.5|11209
1750986000000|2025-06-27 01:00:00|2843|2842.2|2836.3|2835.5|2846.8|2846|2835.8|2835|5255
1750989600000|2025-06-27 02:00:00|2835.8|2835|2842.5|2841.3|2843.5|2842.3|2835.8|2835|3201
1750993200000|2025-06-27 03:00:00|2843|2841.8|2840.8|2840|2845.3|2844.5|2839.5|2838.7|3066
1750996800000|2025-06-27 04:00:00|2841|2840.2|2839.8|2839|2843.8|2843|2839.3|2838.5|3041
1751000400000|2025-06-27 05:00:00|2839.5|2838.7|2838.5|2837.7|2842.3|2841.5|2837.3|2836.5|4069
1751004000000|2025-06-27 06:00:00|2838.8|2838|2845|2843|2846.3|2845.2|2835.8|2835|13133
1751007600000|2025-06-27 07:00:00|2844.3|2842.3|2843.7|2841.7|2845.8|2843.8|2841|2839|0
1751011200000|2025-06-27 08:00:00|2843.2|2841.2|2848|2846.8|2849|2847.8|2843.2|2841.2|2006
1751014800000|2025-06-27 09:00:00|2848.5|2847.3|2852|2850.8|2852|2850.8|2846.5|2845.3|679
1751018400000|2025-06-27 10:00:00|2852.5|2851.3|2854.5|2853.3|2855.5|2854.3|2851.5|2850.3|579
1751022000000|2025-06-27 11:00:00|2854.7|2853.5|2861|2859.8|2861.2|2860|2854.5|2853.3|545
1751025600000|2025-06-27 12:00:00|2861.2|2860|2857|2855.8|2862|2860.8|2855.5|2854.3|902
1751029200000|2025-06-27 13:00:00|2857.5|2856.3|2860.2|2859|2861.5|2860.3|2856.5|2855.3|1094
1751032800000|2025-06-27 14:00:00|2860.5|2859.3|2864|2862.8|2866.5|2865.3|2860.5|2859.3|1330
1751036400000|2025-06-27 15:00:00|2864.2|2863|2870.5|2869.3|2871|2869.8|2864|2862.8|1337
1751040000000|2025-06-27 16:00:00|2870|2868.8|2870.5|2869.3|2871.7|2870.5|2869.5|2868.3|573
1751043600000|2025-06-27 17:00:00|2870.2|2869|2865.7|2864.5|2871.5|2870.3|2862.5|2861.3|1020
1751047200000|2025-06-27 18:00:00|2865.5|2864.3|2859.2|2858|2867.5|2866.3|2858|2856.8|965
1751050800000|2025-06-27 19:00:00|2859|2857.8|2867.5|2866.3|2868.5|2867.3|2858.5|2857.3|1094
1751054400000|2025-06-27 20:00:00|2867.7|2866.5|2868.8|2866.8|2868.8|2867.3|2865.2|2864|140
1751234400000|2025-06-29 22:00:00|2871.4|2869.4|2874.8|2872.8|2876.1|2874.1|2871.2|2869.2|0
1751238000000|2025-06-29 23:00:00|2874.9|2872.9|2866|2864.8|2875|2873|2862.5|2861.3|2450
1751241600000|2025-06-30 00:00:00|2865.8|2865|2864.3|2863.5|2870.8|2870|2858.8|2858|8632
1751245200000|2025-06-30 01:00:00|2864.5|2863.7|2866.3|2865.5|2869.3|2868.5|2860.5|2859.7|6190
1751248800000|2025-06-30 02:00:00|2866.8|2866|2865|2863.8|2870.8|2870|2864.5|2863.3|3026
1751252400000|2025-06-30 03:00:00|2865.2|2864|2862|2861.2|2866.8|2866|2862|2861.2|3005
1751256000000|2025-06-30 04:00:00|2861.7|2860.9|2856.2|2855.4|2862.5|2861.7|2854.7|2853.9|3642
1751259600000|2025-06-30 05:00:00|2856|2855.2|2851.5|2850.7|2856|2855.2|2849|2848.2|5724
1751263200000|2025-06-30 06:00:00|2852|2851.2|2852.2|2850.2|2857|2856.2|2846.2|2845.4|14452
1751266800000|2025-06-30 07:00:00|2852|2850|2852.2|2850.2|2853.3|2851.3|2849.4|2847.4|0
1751270400000|2025-06-30 08:00:00|2852.3|2850.3|2845.9|2844.7|2854.7|2853.5|2844.7|2843.5|1771
1751274000000|2025-06-30 09:00:00|2846.2|2845|2846.7|2845.5|2848.2|2847|2844.7|2843.5|567
1751277600000|2025-06-30 10:00:00|2847.2|2846|2844.7|2843.5|2847.7|2846.5|2844.7|2843.5|529
1751281200000|2025-06-30 11:00:00|2845.2|2844|2846.7|2845.5|2847.7|2846.5|2843.2|2842|655
1751284800000|2025-06-30 12:00:00|2846.9|2845.7|2846.7|2845.5|2847.2|2846|2844.2|2843|571
1751288400000|2025-06-30 13:00:00|2847.2|2846|2845.7|2844.5|2849.2|2848|2844.2|2843|1453
1751292000000|2025-06-30 14:00:00|2845.2|2844|2846.7|2845.5|2848.2|2847|2843.7|2842.5|919
1751295600000|2025-06-30 15:00:00|2846.9|2845.7|2844.2|2843|2848.2|2847|2843.7|2842.5|1163
1751299200000|2025-06-30 16:00:00|2844.4|2843.2|2845.7|2844.5|2846.7|2845.5|2844.2|2843|518
1751302800000|2025-06-30 17:00:00|2846.2|2845|2841.7|2840.5|2846.7|2845.5|2839.4|2838.2|1135
1751306400000|2025-06-30 18:00:00|2841.4|2840.2|2841.7|2840.5|2845.2|2844|2839.2|2838|645
1751310000000|2025-06-30 19:00:00|2841.9|2840.7|2841.2|2840|2844.4|2843.2|2839.2|2838|1090
1751313600000|2025-06-30 20:00:00|2840.9|2839.7|2839.1|2837.1|2841.7|2840.5|2837.7|2836.3|282
1751317200000|2025-06-30 21:00:00|2839.2|2837.2|2839|2837|2839.4|2837.4|2838.8|2836.8|2
1751320800000|2025-06-30 22:00:00|2838.9|2836.9|2840.3|2838.3|2841.8|2839.8|2838.3|2836.3|0
1751324400000|2025-06-30 23:00:00|2840.4|2838.4|2847.7|2846.5|2848.2|2847|2837.2|2835.2|1921
1751328000000|2025-07-01 00:00:00|2847.5|2846.7|2838|2837.2|2850.2|2849.4|2833.5|2832.7|10222
1751331600000|2025-07-01 01:00:00|2838.5|2837.7|2829.5|2828.7|2839|2838.2|2829|2828.2|6356
1751335200000|2025-07-01 02:00:00|2830|2829.2|2831.7|2830.5|2832.7|2831.5|2827|2826.2|3810
1751338800000|2025-07-01 03:00:00|2831.4|2830.2|2831|2830.2|2832.2|2831|2826|2825|4338
1751342400000|2025-07-01 04:00:00|2831.5|2830.7|2837|2836.2|2838|2837.2|2830.5|2829.7|4587
1751346000000|2025-07-01 05:00:00|2836.5|2835.7|2832|2831.2|2837|2836.2|2832|2831.2|4218
1751349600000|2025-07-01 06:00:00|2832.5|2831.7|2827.5|2825.5|2833.5|2832.7|2826.7|2825.3|9946
1751353200000|2025-07-01 07:00:00|2827.4|2825.4|2827.1|2825.1|2829.2|2827.2|2824.1|2822.1|0
1751356800000|2025-07-01 08:00:00|2823.2|2822|2819.2|2818|2825.2|2824|2815.7|2814.5|2112
1751360400000|2025-07-01 09:00:00|2819.4|2818.2|2816.7|2815.5|2819.9|2818.7|2813.2|2812|1141
1751364000000|2025-07-01 10:00:00|2817.2|2816|2820.7|2819.5|2821.2|2820|2816.7|2815.5|841
1751367600000|2025-07-01 11:00:00|2820.2|2819|2818.2|2817|2822.2|2821|2816.7|2815.5|1225
1751371200000|2025-07-01 12:00:00|2818.7|2817.5|2817.2|2816|2818.7|2817.5|2813.7|2812.5|740
1751374800000|2025-07-01 13:00:00|2816.9|2815.7|2823.9|2822.7|2826.7|2825.5|2816.9|2815.7|1186
1751378400000|2025-07-01 14:00:00|2823.7|2822.5|2823.2|2822|2825.9|2824.7|2821.2|2820|1502
1751382000000|2025-07-01 15:00:00|2822.7|2821.5|2824.2|2823|2826.2|2825|2820.2|2819|1031
1751385600000|2025-07-01 16:00:00|2824.4|2823.2|2825.2|2824|2828.2|2827|2823.7|2822.5|819
1751389200000|2025-07-01 17:00:00|2824.9|2823.7|2830.2|2829|2830.7|2829.5|2824.7|2823.5|551
1751392800000|2025-07-01 18:00:00|2830.7|2829.5|2828.7|2827.5|2832.7|2831.5|2828.2|2827|482
1751396400000|2025-07-01 19:00:00|2828.2|2827|2821.4|2820.2|2828.7|2827.5|2820.4|2819.2|2798
1751400000000|2025-07-01 20:00:00|2821.2|2820|2817.5|2815.5|2821.7|2820.5|2815.9|2814.2|292
1751403600000|2025-07-01 21:00:00|2817.4|2815.4|2817.2|2815.2|2817.9|2815.9|2816.8|2814.8|3
1751407200000|2025-07-01 22:00:00|2816.7|2814.7|2816.7|2814.7|2817.8|2815.8|2814.9|2812.9|0
1751410800000|2025-07-01 23:00:00|2816.8|2814.8|2814.7|2813.5|2818.2|2816.2|2808.7|2807.5|2498
1751414400000|2025-07-02 00:00:00|2814.5|2813.7|2827.5|2826.7|2829|2828.2|2812.2|2811.4|8875
1751418000000|2025-07-02 01:00:00|2827.2|2826.4|2817.5|2816.7|2831|2830.2|2816|2815.2|5982
1751421600000|2025-07-02 02:00:00|2817.2|2816.4|2822.2|2821|2822.4|2821.2|2816.5|2815.7|2906
1751425200000|2025-07-02 03:00:00|2821.7|2820.5|2825|2824.2|2825.5|2824.7|2820.7|2819.5|3792
1751428800000|2025-07-02 04:00:00|2824.5|2823.7|2835.5|2834.7|2836.5|2835.7|2824.5|2823.7|4053
1751432400000|2025-07-02 05:00:00|2835|2834.2|2829.5|2828.7|2835.5|2834.7|2829|2828.2|3223
1751436000000|2025-07-02 06:00:00|2830|2829.2|2832.8|2830.8|2833.3|2831.3|2822.5|2821.7|9934
1751439600000|2025-07-02 07:00:00|2833.1|2831.1|2829.6|2827.6|2834.6|2832.6|2829.1|2827.1|0
1751443200000|2025-07-02 08:00:00|2829.7|2827.7|2823.2|2822|2829.7|2827.7|2819.7|2818.5|1363
1751446800000|2025-07-02 09:00:00|2823.7|2822.5|2826.2|2825|2828.2|2827|2822.7|2821.5|612
1751450400000|2025-07-02 10:00:00|2825.7|2824.5|2822.7|2821.5|2826.2|2825|2822.2|2821|282
1751454000000|2025-07-02 11:00:00|2823.2|2822|2826.2|2825|2828.2|2827|2823.2|2822|337
1751457600000|2025-07-02 12:00:00|2826.7|2825.5|2819.7|2818.5|2827.2|2826|2815.2|2814|779
1751461200000|2025-07-02 13:00:00|2819.9|2818.7|2818.2|2817|2822.2|2821|2817.4|2816.2|624
1751464800000|2025-07-02 14:00:00|2818.4|2817.2|2822.2|2821|2823.4|2822.2|2817.2|2816|1567
1751468400000|2025-07-02 15:00:00|2822.4|2821.2|2819.7|2818.5|2823.2|2822|2819.4|2818.2|960
1751472000000|2025-07-02 16:00:00|2819.9|2818.7|2817.7|2816.5|2820.2|2819|2817.2|2816|574
1751475600000|2025-07-02 17:00:00|2817.4|2816.2|2818.2|2817|2819.2|2818|2816.7|2815.5|251
1751479200000|2025-07-02 18:00:00|2818.4|2817.2|2817.2|2816|2820.2|2819|2816.7|2815.5|397
1751482800000|2025-07-02 19:00:00|2816.7|2815.5|2820.2|2819|2820.7|2819.5|2815.7|2814.5|1025
1751486400000|2025-07-02 20:00:00|2819.9|2818.7|2821.7|2819.7|2822.3|2820.3|2819.2|2818|135
1751490000000|2025-07-02 21:00:00|2821.8|2819.8|2821.9|2819.9|2822.2|2820.2|2821.7|2819.7|1
1751493600000|2025-07-02 22:00:00|2821.4|2819.4|2822.4|2820.4|2822.9|2820.9|2820.8|2818.8|0
1751497200000|2025-07-02 23:00:00|2822.6|2820.6|2824.3|2823.1|2824.8|2823.6|2819.3|2818.1|1123
1751500800000|2025-07-03 00:00:00|2824.1|2823.3|2826.6|2825.8|2827.1|2826.3|2816.1|2815.3|7817
1751504400000|2025-07-03 01:00:00|2825.6|2824.8|2821.6|2820.8|2828.8|2828|2820.6|2819.8|4511
1751508000000|2025-07-03 02:00:00|2821.1|2820.3|2820|2818.8|2821.6|2820.8|2816.1|2815.3|3048
1751511600000|2025-07-03 03:00:00|2819.8|2818.6|2824.6|2823.8|2826.6|2825.8|2818.5|2817.3|2787
1751515200000|2025-07-03 04:00:00|2825.1|2824.3|2825.1|2824.3|2828.1|2827.3|2822.1|2821.3|3713
1751518800000|2025-07-03 05:00:00|2825.6|2824.8|2828.1|2827.3|2828.3|2827.5|2823.3|2822.5|3938
1751522400000|2025-07-03 06:00:00|2828.6|2827.8|2828.7|2826.7|2829.3|2827.8|2823.1|2822.3|9780
1751526000000|2025-07-03 07:00:00|2828.4|2826.4|2830.9|2828.9|2833.1|2831.1|2828.4|2826.4|0
1751529600000|2025-07-03 08:00:00|2831.1|2829.1|2829.8|2828.6|2831.8|2830.6|2827.5|2826.3|1218
1751533200000|2025-07-03 09:00:00|2830.3|2829.1|2830.3|2829.1|2831.3|2830.1|2829.3|2828.1|615
1751536800000|2025-07-03 10:00:00|2830.8|2829.6|2828.8|2827.6|2830.8|2829.6|2828.3|2827.1|460
1751540400000|2025-07-03 11:00:00|2829|2827.8|2829.3|2828.1|2829.8|2828.6|2827.8|2826.6|357
1751544000000|2025-07-03 12:00:00|2829.8|2828.6|2839.8|2838.6|2847|2845.8|2828.3|2827.1|1245
1751547600000|2025-07-03 13:00:00|2839.5|2838.3|2846.3|2845.1|2847.5|2846.3|2838.3|2837.1|1607
1751551200000|2025-07-03 14:00:00|2846.5|2845.3|2850.3|2849.1|2851.3|2850.1|2846.3|2845.1|1741
1751554800000|2025-07-03 15:00:00|2850.5|2849.3|2846.8|2845.6|2852.3|2851.1|2846.5|2845.3|1626
1751558400000|2025-07-03 16:00:00|2846.3|2845.1|2849.5|2848.3|2850.3|2849.1|2846.3|2845.1|1089
1751562000000|2025-07-03 17:00:00|2849.3|2848.1|2851.3|2850.1|2851.8|2850.6|2848.5|2847.3|454
1751565600000|2025-07-03 18:00:00|2850.8|2849.6|2854.8|2853.6|2854.8|2853.6|2850.8|2849.6|384
1751569200000|2025-07-03 19:00:00|2854.5|2853.3|2854.5|2853.3|2855|2853.8|2853.3|2852.1|361
1751572800000|2025-07-03 20:00:00|2854.8|2853.6|2854.5|2853.3|2854.8|2853.6|2852.3|2851.1|47
1751580000000|2025-07-03 22:00:00|2853.5|2851.5|2847.7|2845.7|2854.4|2852.4|2847.7|2845.7|0
1751583600000|2025-07-03 23:00:00|2847.5|2845.5|2843.3|2842.1|2850.3|2848.3|2842|2840.8|1227
1751587200000|2025-07-04 00:00:00|2843.1|2842.3|2834.1|2833.3|2844.8|2844|2830.1|2829.3|6035
1751590800000|2025-07-04 01:00:00|2833.6|2832.8|2831.6|2830.8|2837.6|2836.8|2831.1|2830.3|2897
1751594400000|2025-07-04 02:00:00|2831.3|2830.5|2829.3|2828.1|2832.6|2831.8|2828.5|2827.3|1913
1751598000000|2025-07-04 03:00:00|2829.8|2828.6|2823.1|2822.3|2830.1|2829.3|2822.6|2821.8|2810
1751601600000|2025-07-04 04:00:00|2823.6|2822.8|2825.3|2824.5|2825.6|2824.8|2819.8|2819|3277
1751605200000|2025-07-04 05:00:00|2825.6|2824.8|2830.1|2829.3|2830.6|2829.8|2825.1|2824.3|3340
1751608800000|2025-07-04 06:00:00|2829.8|2829|2827.4|2825.4|2830.1|2829.3|2826.3|2824.8|6036
1751612400000|2025-07-04 07:00:00|2827.3|2825.3|2825.9|2823.9|2829.5|2827.5|2824.6|2822.6|0
1751616000000|2025-07-04 08:00:00|2826|2824|2817.3|2816.1|2826.1|2824.1|2816.8|2815.6|1656
1751619600000|2025-07-04 09:00:00|2817.5|2816.3|2822.3|2821.1|2822.3|2821.1|2816.3|2815.1|697
1751623200000|2025-07-04 10:00:00|2822.5|2821.3|2820.8|2819.6|2825.3|2824.1|2819.3|2818.1|496
1751626800000|2025-07-04 11:00:00|2821|2819.8|2822.8|2821.6|2823|2821.8|2820.3|2819.1|311
1751630400000|2025-07-04 12:00:00|2823|2821.8|2822.5|2821.3|2823.3|2822.1|2821.8|2820.6|183
1751634000000|2025-07-04 13:00:00|2822.8|2821.6|2829.3|2828.1|2829.8|2828.6|2821.8|2820.6|714
1751637600000|2025-07-04 14:00:00|2829.5|2828.3|2827.8|2826.6|2829.8|2828.6|2827.3|2826.1|491
1751641200000|2025-07-04 15:00:00|2828.3|2827.1|2827.5|2826.3|2828.8|2827.6|2825.8|2824.6|494
1751644800000|2025-07-04 16:00:00|2827.8|2826.6|2825.8|2824.6|2828.3|2827.1|2825.3|2824.1|214
1751648400000|2025-07-04 17:00:00|2825.5|2824.3|2825.3|2824.1|2825.5|2824.3|2823.8|2822.6|86
1751652000000|2025-07-04 18:00:00|2825|2823.8|2826.3|2825.1|2826.8|2825.6|2825|2823.8|39
1751655600000|2025-07-04 19:00:00|2825.8|2824.6|2826.5|2825.3|2827.3|2826.1|2825.3|2824.1|76
1751659200000|2025-07-04 20:00:00|2826.8|2825.6|2826.1|2824.1|2827|2825.8|2825.3|2824.1|121
1751839200000|2025-07-06 22:00:00|2831.6|2829.6|2835.2|2833.2|2836.9|2834.9|2829.4|2827.4|0
1751842800000|2025-07-06 23:00:00|2835.1|2833.1|2826.5|2825.3|2835.3|2833.3|2826.3|2825.1|1092
1751846400000|2025-07-07 00:00:00|2826.3|2825.5|2818.2|2817.4|2830.1|2829.3|2813.7|2812.9|7253
1751850000000|2025-07-07 01:00:00|2817.7|2816.9|2814.7|2813.9|2818.9|2818.1|2810.7|2809.9|3878
1751853600000|2025-07-07 02:00:00|2814.4|2813.6|2815.4|2814.2|2817.4|2816.2|2812.7|2811.9|1621
1751857200000|2025-07-07 03:00:00|2814.9|2813.7|2815.7|2814.9|2815.9|2815.1|2813.1|2811.9|1829
1751860800000|2025-07-07 04:00:00|2815.4|2814.6|2812.2|2811.4|2817.7|2816.9|2812.2|2811.4|2260
1751864400000|2025-07-07 05:00:00|2811.9|2811.1|2810.7|2809.9|2812.7|2811.9|2809.9|2809.1|3028
1751868000000|2025-07-07 06:00:00|2810.4|2809.6|2810.5|2808.5|2812.7|2811.9|2807.2|2806.4|6746
1751871600000|2025-07-07 07:00:00|2810.6|2808.6|2811.7|2809.7|2812.2|2810.2|2807.7|2805.7|0
1751875200000|2025-07-07 08:00:00|2811.6|2809.6|2814.4|2813.2|2815.4|2814.2|2810.4|2809.2|1313
1751878800000|2025-07-07 09:00:00|2814.6|2813.4|2820.4|2819.2|2820.6|2819.4|2813.9|2812.7|505
1751882400000|2025-07-07 10:00:00|2819.9|2818.7|2822.4|2821.2|2822.9|2821.7|2819.9|2818.7|440
1751886000000|2025-07-07 11:00:00|2822.9|2821.7|2825.4|2824.2|2825.9|2824.7|2821.6|2820.4|430
1751889600000|2025-07-07 12:00:00|2824.9|2823.7|2823.9|2822.7|2827.1|2825.9|2823.9|2822.7|472
1751893200000|2025-07-07 13:00:00|2824.1|2822.9|2830.4|2829.2|2832.9|2831.7|2823.1|2821.9|1108
1751896800000|2025-07-07 14:00:00|2830.9|2829.7|2824.9|2823.7|2830.9|2829.7|2822.9|2821.7|1269
1751900400000|2025-07-07 15:00:00|2825.1|2823.9|2824.4|2823.2|2825.9|2824.7|2821.9|2820.7|786
1751904000000|2025-07-07 16:00:00|2824.9|2823.7|2810.4|2809.2|2826.4|2825.2|2806.9|2805.7|2768
1751907600000|2025-07-07 17:00:00|2810.6|2809.4|2809.9|2808.7|2821.4|2820.2|2808.1|2806.9|1863
1751911200000|2025-07-07 18:00:00|2809.4|2808.2|2810.9|2809.7|2811.4|2810.2|2800.4|2799.2|1232
1751914800000|2025-07-07 19:00:00|2810.4|2809.2|2807.6|2806.4|2811.4|2810.2|2804.9|2803.7|1384
1751918400000|2025-07-07 20:00:00|2807.4|2806.2|2802.4|2800.4|2807.9|2806.7|2800.4|2799.2|119
1751922000000|2025-07-07 21:00:00|2802.5|2800.5|2802.2|2800.2|2803.2|2801.2|2802|2800|2
1751925600000|2025-07-07 22:00:00|2802.3|2800.3|2802.8|2800.8|2804.1|2802.1|2800.9|2798.9|0
1751929200000|2025-07-07 23:00:00|2802.9|2800.9|2809.4|2808.2|2810.4|2809.2|2802|2800|1641
1751932800000|2025-07-08 00:00:00|2809.2|2808.4|2816.7|2815.9|2821.4|2820.6|2806.2|2805.4|9898
1751936400000|2025-07-08 01:00:00|2816.9|2816.1|2809.3|2808.5|2820.2|2819.4|2808.3|2807.5|4165
1751940000000|2025-07-08 02:00:00|2808.8|2808|2818|2816.8|2819.5|2818.3|2808.3|2807.5|1906
1751943600000|2025-07-08 03:00:00|2818.5|2817.3|2816.3|2815.5|2820|2819.2|2815|2814.2|1999
1751947200000|2025-07-08 04:00:00|2815.8|2815|2817.8|2817|2818.8|2818|2813.3|2812.5|3143
1751950800000|2025-07-08 05:00:00|2817.5|2816.7|2819.8|2819|2819.8|2819|2815.3|2814.5|2781
1751954400000|2025-07-08 06:00:00|2820.3|2819.5|2824.7|2822.7|2825.2|2823.2|2816.8|2816|10631
1751958000000|2025-07-08 07:00:00|2824.6|2822.6|2826.2|2824.2|2826.6|2824.6|2823|2821|0
1751961600000|2025-07-08 08:00:00|2826.4|2824.4|2824|2822.8|2827|2825.8|2824|2822.8|1232
1751965200000|2025-07-08 09:00:00|2824.5|2823.3|2823.5|2822.3|2826.5|2825.3|2823|2821.8|284
1751968800000|2025-07-08 10:00:00|2823.7|2822.5|2827|2825.8|2828|2826.8|2822.5|2821.3|466
1751972400000|2025-07-08 11:00:00|2826.5|2825.3|2828|2826.8|2829.2|2828|2826.5|2825.3|318
1751976000000|2025-07-08 12:00:00|2827.7|2826.5|2828|2826.8|2828|2826.8|2826|2824.8|779
1751979600000|2025-07-08 13:00:00|2828.5|2827.3|2830.5|2829.3|2833.5|2832.3|2827|2825.8|1034
1751983200000|2025-07-08 14:00:00|2831|2829.8|2833|2831.8|2836.5|2835.3|2827.5|2826.3|1459
1751986800000|2025-07-08 15:00:00|2833.5|2832.3|2836|2834.8|2836.5|2835.3|2829|2827.8|1027
1751990400000|2025-07-08 16:00:00|2835.5|2834.3|2835|2833.8|2838|2836.8|2832|2830.8|742
1751994000000|2025-07-08 17:00:00|2834.7|2833.5|2834.5|2833.3|2835.5|2834.3|2832|2830.8|233
1751997600000|2025-07-08 18:00:00|2834.7|2833.5|2833.5|2832.3|2835.5|2834.3|2833.5|2832.3|171
1752001200000|2025-07-08 19:00:00|2834|2832.8|2833.5|2832.3|2834.7|2833.5|2831|2829.8|884
1752004800000|2025-07-08 20:00:00|2833.7|2832.5|2833.1|2831.1|2834.5|2833.3|2832.5|2830.7|143
1752008400000|2025-07-08 21:00:00|2833.2|2831.2|2833.1|2831.1|2833.3|2831.3|2832.8|2830.8|2
1752012000000|2025-07-08 22:00:00|2833.3|2831.3|2834.6|2832.6|2834.6|2832.6|2831.3|2829.3|0
1752015600000|2025-07-08 23:00:00|2834.4|2832.4|2833|2831.8|2834.7|2833.3|2830.5|2829.3|1181
1752019200000|2025-07-09 00:00:00|2832.8|2832|2821.8|2821|2836|2835.2|2818.8|2818|5925
1752022800000|2025-07-09 01:00:00|2822.3|2821.5|2823.3|2822.5|2826.8|2826|2819.8|2819|3232
1752026400000|2025-07-09 02:00:00|2823.5|2822.7|2825.5|2824.3|2827.5|2826.3|2823.5|2822.7|1262
1752030000000|2025-07-09 03:00:00|2826|2824.8|2826.5|2825.7|2827.8|2827|2825|2823.8|1480
1752033600000|2025-07-09 04:00:00|2826.3|2825.5|2828.3|2827.5|2829.3|2828.5|2825.8|2825|2017
1752037200000|2025-07-09 05:00:00|2828.8|2828|2827.3|2826.5|2829.3|2828.5|2826.3|2825.5|2329
1752040800000|2025-07-09 06:00:00|2827.5|2826.7|2828.6|2826.6|2829.8|2829|2824.3|2823.5|4969
1752044400000|2025-07-09 07:00:00|2828.7|2826.7|2829.9|2827.9|2830|2828|2826.5|2824.5|0
1752048000000|2025-07-09 08:00:00|2830.1|2828.1|2828.7|2827.5|2833.5|2832.3|2828.7|2827.5|1362
1752051600000|2025-07-09 09:00:00|2829|2827.8|2833|2831.8|2833.5|2832.3|2827.5|2826.3|758
1752055200000|2025-07-09 10:00:00|2832.5|2831.3|2831.2|2830|2832.5|2831.3|2830|2828.8|325
1752058800000|2025-07-09 11:00:00|2831|2829.8|2833|2831.8|2834|2832.8|2830.5|2829.3|247
1752062400000|2025-07-09 12:00:00|2832.5|2831.3|2832.5|2831.3|2834.5|2833.3|2831.7|2830.5|378
1752066000000|2025-07-09 13:00:00|2832.2|2831|2832.5|2831.3|2835.5|2834.3|2831|2829.8|1400
1752069600000|2025-07-09 14:00:00|2832.2|2831|2826|2824.8|2832.5|2831.3|2824|2822.8|2019
1752073200000|2025-07-09 15:00:00|2825.7|2824.5|2828|2826.8|2828.5|2827.3|2822.5|2821.3|1247
1752076800000|2025-07-09 16:00:00|2828.2|2827|2828.5|2827.3|2829|2827.8|2826.5|2825.3|295
1752080400000|2025-07-09 17:00:00|2828|2826.8|2831|2829.8|2831.5|2830.3|2827.5|2826.3|378
1752084000000|2025-07-09 18:00:00|2830.7|2829.5|2832.5|2831.3|2833.2|2832|2830.5|2829.3|190
1752087600000|2025-07-09 19:00:00|2832.7|2831.5|2834.5|2833.3|2835.5|2834.3|2831.5|2830.3|1216
1752091200000|2025-07-09 20:00:00|2835|2833.8|2834.3|2832.3|2836|2834.8|2833.5|2831.5|173
1752094800000|2025-07-09 21:00:00|2834.2|2832.2|2834.4|2832.4|2834.6|2832.6|2834.2|2832.2|10
1752098400000|2025-07-09 22:00:00|2834.3|2832.3|2835.4|2833.4|2837.1|2835.1|2832.6|2830.6|0
1752102000000|2025-07-09 23:00:00|2835.2|2833.2|2823.5|2822.3|2835.5|2833.5|2823.5|2822.3|1545
1752105600000|2025-07-10 00:00:00|2823.3|2822.5|2810.8|2810|2824.3|2823.5|2809|2808.2|9693
1752109200000|2025-07-10 01:00:00|2810.3|2809.5|2806.8|2806|2810.8|2810|2804.8|2804|5137
1752112800000|2025-07-10 02:00:00|2806.3|2805.5|2810.5|2809.3|2810.5|2809.5|2805|2804.2|2763
1752116400000|2025-07-10 03:00:00|2810.2|2809|2807.3|2806.5|2810.2|2809|2807.3|2806.5|3321
1752120000000|2025-07-10 04:00:00|2807.8|2807|2806.8|2806|2811.8|2811|2805.8|2805|4654
1752123600000|2025-07-10 05:00:00|2807.3|2806.5|2805.8|2805|2808.3|2807.5|2801.8|2801|6969
1752127200000|2025-07-10 06:00:00|2806.3|2805.5|2810.4|2808.4|2817.5|2816.7|2804.8|2804|15058
1752130800000|2025-07-10 07:00:00|2810.5|2808.5|2811.7|2809.7|2813.5|2811.5|2809|2807|0
1752134400000|2025-07-10 08:00:00|2815.5|2814.3|2818|2816.8|2818.5|2817.3|2815|2813.8|1046
1752138000000|2025-07-10 09:00:00|2818.5|2817.3|2816.5|2815.3|2819|2817.8|2815.7|2814.5|541
1752141600000|2025-07-10 10:00:00|2816.2|2815|2816|2814.8|2817|2815.8|2816|2814.8|322
1752145200000|2025-07-10 11:00:00|2815.7|2814.5|2817|2815.8|2818.5|2817.3|2815.7|2814.5|371
1752148800000|2025-07-10 12:00:00|2817.5|2816.3|2813.7|2812.5|2817.5|2816.3|2813|2811.8|411
1752152400000|2025-07-10 13:00:00|2814|2812.8|2814.5|2813.3|2817.5|2816.3|2813.5|2812.3|1023
1752156000000|2025-07-10 14:00:00|2815|2813.8|2821|2819.8|2822.5|2821.3|2814.5|2813.3|1037
1752159600000|2025-07-10 15:00:00|2820.7|2819.5|2823.5|2822.3|2823.5|2822.3|2820|2818.8|896
1752163200000|2025-07-10 16:00:00|2823|2821.8|2821.5|2820.3|2824|2822.8|2821.5|2820.3|498
1752166800000|2025-07-10 17:00:00|2821.7|2820.5|2823.5|2822.3|2824.5|2823.3|2821.5|2820.3|250
1752170400000|2025-07-10 18:00:00|2823.7|2822.5|2822|2820.8|2824|2822.8|2821.5|2820.3|216
1752174000000|2025-07-10 19:00:00|2821.7|2820.5|2821.5|2820.3|2823.5|2822.3|2820.5|2819.3|410
1752177600000|2025-07-10 20:00:00|2821.2|2820|2823.2|2821.2|2824.9|2822.9|2820.5|2819.3|111
1752181200000|2025-07-10 21:00:00|2823.3|2821.3|2823.3|2821.3|2823.6|2821.6|2822.9|2820.9|4
1752184800000|2025-07-10 22:00:00|2823.2|2821.2|2825.8|2823.8|2826|2824|2823|2821|0
1752188400000|2025-07-10 23:00:00|2826|2824|2830.3|2829.1|2831.6|2830.4|2820.8|2819.6|1282
1752192000000|2025-07-11 00:00:00|2830.1|2829.3|2832.4|2831.6|2842.9|2842.1|2817.4|2816.6|12505
1752195600000|2025-07-11 01:00:00|2831.9|2831.1|2833.9|2833.1|2842.9|2842.1|2829.9|2829.1|5686
1752199200000|2025-07-11 02:00:00|2834.4|2833.6|2832.3|2831.1|2839.4|2838.6|2829.6|2828.4|3432
1752202800000|2025-07-11 03:00:00|2832.1|2830.9|2830.9|2830.1|2836.9|2836.1|2829.9|2829.1|2754
1752206400000|2025-07-11 04:00:00|2830.4|2829.6|2827.4|2826.6|2830.4|2829.6|2826.4|2825.6|3338
1752210000000|2025-07-11 05:00:00|2826.9|2826.1|2821.9|2821.1|2831.4|2830.6|2821.4|2820.6|4016
1752213600000|2025-07-11 06:00:00|2822.4|2821.6|2822.8|2820.8|2825.4|2824.6|2819.9|2818.3|6941
1752217200000|2025-07-11 07:00:00|2822.7|2820.7|2813.8|2811.8|2823.8|2821.8|2813.5|2811.5|0
1752220800000|2025-07-11 08:00:00|2814|2812|2814.1|2812.9|2815.6|2814.4|2809.1|2807.9|1187
1752224400000|2025-07-11 09:00:00|2813.8|2812.6|2811.6|2810.4|2817.1|2815.9|2810.6|2809.4|944
1752228000000|2025-07-11 10:00:00|2811.1|2809.9|2809.6|2808.4|2813.6|2812.4|2809.1|2807.9|460
1752231600000|2025-07-11 11:00:00|2810.1|2808.9|2814.6|2813.4|2815.1|2813.9|2809.1|2807.9|524
1752235200000|2025-07-11 12:00:00|2814.1|2812.9|2816.1|2814.9|2816.6|2815.4|2811.1|2809.9|211
1752238800000|2025-07-11 13:00:00|2815.8|2814.6|2819.8|2818.6|2820.1|2818.9|2814.1|2812.9|1216
1752242400000|2025-07-11 14:00:00|2820.1|2818.9|2819.3|2818.1|2821.1|2819.9|2817.1|2815.9|917
1752246000000|2025-07-11 15:00:00|2819.1|2817.9|2818.1|2816.9|2821.6|2820.4|2816.6|2815.4|624
1752249600000|2025-07-11 16:00:00|2818.6|2817.4|2820.1|2818.9|2820.6|2819.4|2815.6|2814.4|288
1752253200000|2025-07-11 17:00:00|2820.3|2819.1|2822.1|2820.9|2822.1|2820.9|2818.6|2817.4|321
1752256800000|2025-07-11 18:00:00|2822.3|2821.1|2823.1|2821.9|2824.1|2822.9|2822.1|2820.9|540
1752260400000|2025-07-11 19:00:00|2822.6|2821.4|2822.1|2820.9|2824.6|2823.4|2821.1|2819.9|367
1752264000000|2025-07-11 20:00:00|2821.6|2820.4|2820.5|2818.5|2821.8|2820.4|2819.1|2817.9|159
1752444000000|2025-07-13 22:00:00|2811.4|2809.4|2810.1|2808.1|2813|2811|2804|2802|0
1752447600000|2025-07-13 23:00:00|2810|2808|2815.6|2814.4|2819.1|2817.9|2808.3|2806.3|1801
1752451200000|2025-07-14 00:00:00|2815.4|2814.6|2813.9|2813.1|2819.9|2819.1|2809.4|2808.6|5846
1752454800000|2025-07-14 01:00:00|2814.4|2813.6|2818|2817.2|2819|2818.2|2809.5|2808.7|2702
1752458400000|2025-07-14 02:00:00|2818.5|2817.7|2821.2|2820|2824|2823.2|2817|2816.2|1434
1752462000000|2025-07-14 03:00:00|2821.7|2820.5|2829|2828.2|2829|2828.2|2821.2|2820|1871
1752465600000|2025-07-14 04:00:00|2829.2|2828.4|2831.5|2830.7|2832|2831.2|2829.2|2828.4|1974
1752469200000|2025-07-14 05:00:00|2831.2|2830.4|2826.5|2825.7|2834|2833.2|2825.5|2824.7|3844
1752472800000|2025-07-14 06:00:00|2827|2826.2|2823|2821|2827.5|2826.7|2821|2820.2|6013
1752476400000|2025-07-14 07:00:00|2822.8|2820.8|2827.1|2825.1|2827.7|2825.7|2821.1|2819.1|0
1752480000000|2025-07-14 08:00:00|2827.2|2825.2|2820.2|2819|2827.4|2825.4|2817.4|2816.2|1285
1752483600000|2025-07-14 09:00:00|2820.7|2819.5|2819.2|2818|2821.2|2820|2818.2|2817|552
1752487200000|2025-07-14 10:00:00|2818.7|2817.5|2818.7|2817.5|2819.7|2818.5|2817.4|2816.2|536
1752490800000|2025-07-14 11:00:00|2819.2|2818|2817.7|2816.5|2821.2|2820|2817.2|2816|513
1752494400000|2025-07-14 12:00:00|2817.4|2816.2|2816.7|2815.5|2819.7|2818.5|2815.9|2814.7|373
1752498000000|2025-07-14 13:00:00|2816.9|2815.7|2819.7|2818.5|2821.7|2820.5|2815.2|2814|1042
1752501600000|2025-07-14 14:00:00|2820.2|2819|2823.7|2822.5|2825.2|2824|2819.2|2818|817
1752505200000|2025-07-14 15:00:00|2823.4|2822.2|2830.2|2829|2830.4|2829.2|2823.2|2822|1084
1752508800000|2025-07-14 16:00:00|2829.9|2828.7|2830.7|2829.5|2831.7|2830.5|2829.2|2828|531
1752512400000|2025-07-14 17:00:00|2831.2|2830|2832.2|2831|2832.7|2831.5|2830.7|2829.5|233
1752516000000|2025-07-14 18:00:00|2832.7|2831.5|2833.2|2832|2833.7|2832.5|2831.7|2830.5|253
1752519600000|2025-07-14 19:00:00|2832.7|2831.5|2831.9|2830.7|2833.2|2832|2829.4|2828.2|1087
1752523200000|2025-07-14 20:00:00|2832.2|2831|2830.8|2828.8|2832.7|2831.5|2829.7|2828.2|209
1752526800000|2025-07-14 21:00:00|2830.7|2828.7|2830.9|2828.9|2831.3|2829.3|2830.3|2828.3|1
1752530400000|2025-07-14 22:00:00|2830.8|2828.8|2829.1|2827.1|2830.8|2828.8|2828.8|2826.8|0
1752534000000|2025-07-14 23:00:00|2829.2|2827.2|2833.3|2832.1|2838|2836.8|2828.5|2826.5|1186
1752537600000|2025-07-15 00:00:00|2833.1|2832.3|2830.6|2829.8|2839.6|2838.8|2826.1|2825.3|6228
1752541200000|2025-07-15 01:00:00|2830.1|2829.3|2831.6|2830.8|2835.1|2834.3|2824.8|2824|4621
1752544800000|2025-07-15 02:00:00|2831.8|2831|2822.8|2821.6|2832.1|2831.3|2820.3|2819.1|2547
1752548400000|2025-07-15 03:00:00|2823|2821.8|2819.3|2818.5|2825.6|2824.8|2819.1|2818.3|2321
1752552000000|2025-07-15 04:00:00|2819.6|2818.8|2821|2820.2|2825.6|2824.8|2818.6|2817.8|2444
1752555600000|2025-07-15 05:00:00|2821.5|2820.7|2822.7|2821.9|2823.5|2822.7|2820|2819.2|2321
1752559200000|2025-07-15 06:00:00|2823|2822.2|2825.3|2823.3|2826.7|2824.7|2822.5|2821.7|5477
1752562800000|2025-07-15 07:00:00|2825.4|2823.4|2824.9|2822.9|2826.5|2824.5|2823.8|2821.8|0
1752566400000|2025-07-15 08:00:00|2825|2823|2825.2|2824|2827.2|2826|2823.7|2822.5|993
1752570000000|2025-07-15 09:00:00|2824.7|2823.5|2827.2|2826|2827.2|2826|2824.2|2823|438
1752573600000|2025-07-15 10:00:00|2826.7|2825.5|2827.7|2826.5|2830.2|2829|2826.2|2825|258
1752577200000|2025-07-15 11:00:00|2827.4|2826.2|2828.7|2827.5|2828.9|2827.7|2826.7|2825.5|463
1752580800000|2025-07-15 12:00:00|2828.4|2827.2|2828.7|2827.5|2831.7|2830.5|2827.2|2826|721
1752584400000|2025-07-15 13:00:00|2828.9|2827.7|2824.7|2823.5|2833.7|2832.5|2823.2|2822|1425
1752588000000|2025-07-15 14:00:00|2825.2|2824|2822.2|2821|2829.7|2828.5|2821.9|2820.7|1303
1752591600000|2025-07-15 15:00:00|2822.7|2821.5|2822.7|2821.5|2825.2|2824|2821.7|2820.5|1114
1752595200000|2025-07-15 16:00:00|2822.9|2821.7|2820.7|2819.5|2824.2|2823|2820.7|2819.5|519
1752598800000|2025-07-15 17:00:00|2820.9|2819.7|2826.2|2825|2826.7|2825.5|2820.7|2819.5|538
1752602400000|2025-07-15 18:00:00|2825.7|2824.5|2822.4|2821.2|2827.2|2826|2822.2|2821|217
1752606000000|2025-07-15 19:00:00|2822.2|2821|2821.7|2820.5|2825.7|2824.5|2821.2|2820|790
1752609600000|2025-07-15 20:00:00|2821.4|2820.2|2821|2819|2821.7|2820.5|2819.2|2818|108
1752613200000|2025-07-15 21:00:00|2821.1|2819.1|2820.8|2818.8|2821.4|2819.4|2820.8|2818.8|0
1752616800000|2025-07-15 22:00:00|2821.2|2819.2|2820.3|2818.3|2822.5|2820.5|2819.1|2817.1|0
1752620400000|2025-07-15 23:00:00|2820.1|2818.1|2827.2|2826|2827.7|2826.5|2819.3|2817.3|1113
1752624000000|2025-07-16 00:00:00|2827|2826.2|2829|2828.2|2830|2829.2|2813.5|2812.7|6377
1752627600000|2025-07-16 01:00:00|2828.7|2827.9|2817.7|2816.9|2830.7|2829.9|2816.5|2815.7|3299
1752631200000|2025-07-16 02:00:00|2817.5|2816.7|2818.3|2817.1|2819.1|2818.3|2815|2814.2|1647
1752634800000|2025-07-16 03:00:00|2818.8|2817.6|2822.3|2821.5|2825.1|2824.3|2817.6|2816.6|1622
1752638400000|2025-07-16 04:00:00|2822.6|2821.8|2827.6|2826.8|2830.6|2829.8|2822.1|2821.3|2950
1752642000000|2025-07-16 05:00:00|2828.1|2827.3|2823.6|2822.8|2830.6|2829.8|2821.1|2820.3|4244
1752645600000|2025-07-16 06:00:00|2824.1|2823.3|2818.5|2816.5|2825.1|2824.3|2816.5|2815.5|6277
1752649200000|2025-07-16 07:00:00|2818.6|2816.6|2820.4|2818.4|2821.3|2819.3|2814.8|2812.8|0
1752652800000|2025-07-16 08:00:00|2820.3|2818.3|2820.2|2819|2822.7|2821.5|2817.7|2816.5|1682
1752656400000|2025-07-16 09:00:00|2820.7|2819.5|2817.7|2816.5|2820.7|2819.5|2816.2|2815|912
1752660000000|2025-07-16 10:00:00|2817.2|2816|2815.7|2814.5|2817.5|2816.3|2814.7|2813.5|693
1752663600000|2025-07-16 11:00:00|2816.2|2815|2818.7|2817.5|2818.7|2817.5|2815.2|2814|473
1752667200000|2025-07-16 12:00:00|2818.5|2817.3|2821.7|2820.5|2822.2|2821|2817.5|2816.3|575
1752670800000|2025-07-16 13:00:00|2822.2|2821|2818.2|2817|2823.2|2822|2817.7|2816.5|1170
1752674400000|2025-07-16 14:00:00|2818|2816.8|2812.7|2811.5|2820|2818.8|2811|2809.8|2024
1752678000000|2025-07-16 15:00:00|2813|2811.8|2811.7|2810.5|2816.2|2815|2787.7|2786.5|7708
1752681600000|2025-07-16 16:00:00|2811.5|2810.3|2812.2|2811|2814.2|2813|2807.7|2806.5|1062
1752685200000|2025-07-16 17:00:00|2812.5|2811.3|2810.7|2809.5|2813.7|2812.5|2810.2|2809|535
1752688800000|2025-07-16 18:00:00|2810.2|2809|2816.7|2815.5|2817.2|2816|2810.2|2809|295
1752692400000|2025-07-16 19:00:00|2817|2815.8|2816.5|2815.3|2819.2|2818|2815.7|2814.5|574
1752696000000|2025-07-16 20:00:00|2816.2|2815|2817.2|2815.2|2817.4|2815.8|2815.2|2814|120
1752699600000|2025-07-16 21:00:00|2817.1|2815.1|2817.4|2815.4|2817.6|2815.6|2817.1|2815.1|2
1752703200000|2025-07-16 22:00:00|2817.5|2815.5|2815.9|2813.9|2817.5|2815.5|2815.1|2813.1|0
1752706800000|2025-07-16 23:00:00|2816.1|2814.1|2811.2|2810|2816.5|2814.5|2807.7|2806.5|1405
1752710400000|2025-07-17 00:00:00|2810.7|2809.5|2821.3|2820.5|2823.5|2822.7|2810|2809.2|6686
1752714000000|2025-07-17 01:00:00|2821|2820.2|2822.1|2821.3|2826|2825.2|2819|2818.2|3400
1752717600000|2025-07-17 02:00:00|2821.6|2820.8|2825.8|2824.6|2825.8|2824.6|2820.6|2819.8|1331
1752721200000|2025-07-17 03:00:00|2825.3|2824.1|2835.6|2834.8|2836.1|2835.3|2822.8|2821.6|3247
1752724800000|2025-07-17 04:00:00|2835.1|2834.3|2833.1|2832.3|2835.6|2834.8|2831.1|2830.3|1989
1752728400000|2025-07-17 05:00:00|2833.6|2832.8|2838.1|2837.3|2839.1|2838.3|2833.6|2832.8|4350
1752732000000|2025-07-17 06:00:00|2838.6|2837.8|2841.7|2839.7|2844.3|2843.3|2838.1|2837.3|9303
1752735600000|2025-07-17 07:00:00|2841.9|2839.9|2840.2|2838.2|2842.2|2840.2|2838.5|2836.5|0
1752739200000|2025-07-17 08:00:00|2839.3|2838.1|2838.3|2837.1|2840.3|2839.1|2836.3|2835.1|1241
1752742800000|2025-07-17 09:00:00|2837.8|2836.6|2839.3|2838.1|2839.8|2838.6|2837.3|2836.1|367
1752746400000|2025-07-17 10:00:00|2839|2837.8|2837.8|2836.6|2839.8|2838.6|2837.3|2836.1|277
1752750000000|2025-07-17 11:00:00|2837.5|2836.3|2835.8|2834.6|2838.3|2837.1|2835|2833.8|360
1752753600000|2025-07-17 12:00:00|2836|2834.8|2837.8|2836.6|2842.5|2841.3|2835.8|2834.6|749
1752757200000|2025-07-17 13:00:00|2837.5|2836.3|2840.8|2839.6|2843.3|2842.1|2834.8|2833.6|1121
1752760800000|2025-07-17 14:00:00|2841.3|2840.1|2840.8|2839.6|2842.8|2841.6|2837.8|2836.6|1264
1752764400000|2025-07-17 15:00:00|2840.3|2839.1|2846.3|2845.1|2846.3|2845.1|2840.3|2839.1|816
1752768000000|2025-07-17 16:00:00|2846|2844.8|2847.5|2846.3|2847.8|2846.6|2845.8|2844.6|464
1752771600000|2025-07-17 17:00:00|2847.3|2846.1|2850.8|2849.6|2850.8|2849.6|2846.3|2845.1|355
1752775200000|2025-07-17 18:00:00|2850.3|2849.1|2852.3|2851.1|2853.8|2852.6|2849.8|2848.6|1264
1752778800000|2025-07-17 19:00:00|2852.8|2851.6|2847.8|2846.6|2853.3|2852.1|2847|2845.8|1389
1752782400000|2025-07-17 20:00:00|2848|2846.8|2848.2|2846.2|2848.6|2847.1|2846.5|2845.3|253
1752786000000|2025-07-17 21:00:00|2848.3|2846.3|2848.2|2846.2|2848.4|2846.4|2847.7|2845.7|4
1752789600000|2025-07-17 22:00:00|2848.1|2846.1|2847.8|2845.8|2849.1|2847.1|2846.4|2844.4|0
1752793200000|2025-07-17 23:00:00|2847.7|2845.7|2850.3|2849.1|2852.5|2851.3|2846.8|2844.8|1494
1752796800000|2025-07-18 00:00:00|2850.1|2849.3|2838.6|2837.8|2850.6|2849.8|2838.1|2837.3|6198
1752800400000|2025-07-18 01:00:00|2839.1|2838.3|2836.6|2835.8|2842.6|2841.8|2835.1|2834.3|2674
1752804000000|2025-07-18 02:00:00|2836.1|2835.3|2837.3|2836.1|2838|2836.8|2834.1|2833.3|1535
1752807600000|2025-07-18 03:00:00|2836.8|2835.6|2838.1|2837.3|2838.1|2837.3|2834.8|2833.6|2238
1752811200000|2025-07-18 04:00:00|2837.8|2837|2835.6|2834.8|2838.1|2837.3|2832.6|2831.8|1985
1752814800000|2025-07-18 05:00:00|2836.1|2835.3|2835.3|2834.5|2838.1|2837.3|2834.6|2833.8|2009
1752818400000|2025-07-18 06:00:00|2835.1|2834.3|2838.1|2836.1|2838.9|2836.9|2834.1|2833.3|5958
1752822000000|2025-07-18 07:00:00|2838.4|2836.4|2838.7|2836.7|2840.4|2838.4|2835.6|2833.6|0
1752825600000|2025-07-18 08:00:00|2838.8|2836.8|2834.8|2833.6|2839.5|2838.3|2833.3|2832.1|1277
1752829200000|2025-07-18 09:00:00|2834.3|2833.1|2834.3|2833.1|2835.8|2834.6|2833.8|2832.6|574
1752832800000|2025-07-18 10:00:00|2833.8|2832.6|2830.3|2829.1|2834.3|2833.1|2829.8|2828.6|572
1752836400000|2025-07-18 11:00:00|2830.8|2829.6|2829.3|2828.1|2831.8|2830.6|2829.3|2828.1|454
1752840000000|2025-07-18 12:00:00|2829.5|2828.3|2829.8|2828.6|2831.3|2830.1|2828.3|2827.1|539
1752843600000|2025-07-18 13:00:00|2830|2828.8|2828.8|2827.6|2832.3|2831.1|2828.3|2827.1|1061
1752847200000|2025-07-18 14:00:00|2829.3|2828.1|2827.8|2826.6|2831.5|2830.3|2827.3|2826.1|986
1752850800000|2025-07-18 15:00:00|2828.3|2827.1|2830.3|2829.1|2831.3|2830.1|2827.8|2826.6|906
1752854400000|2025-07-18 16:00:00|2830.8|2829.6|2826.8|2825.6|2831.8|2830.6|2825.8|2824.6|650
1752858000000|2025-07-18 17:00:00|2827|2825.8|2824.8|2823.6|2827.3|2826.1|2823.5|2822.3|999
1752861600000|2025-07-18 18:00:00|2824.5|2823.3|2825.3|2824.1|2825.3|2824.1|2823.5|2822.3|682
1752865200000|2025-07-18 19:00:00|2825.8|2824.6|2827.3|2826.1|2828.3|2827.1|2825.3|2824.1|665
1752868800000|2025-07-18 20:00:00|2826.8|2825.6|2827.1|2825.1|2827.6|2826.1|2825.3|2824|242
1753048800000|2025-07-20 22:00:00|2826.7|2824.7|2839.3|2837.3|2839.7|2837.7|2826|2824|0
1753052400000|2025-07-20 23:00:00|2839.4|2837.4|2834.3|2833.1|2842.2|2840.2|2831.3|2830.1|159
1753056000000|2025-07-21 00:00:00|2834.1|2833.3|2829.6|2828.8|2835.3|2834.5|2828.3|2827.5|240
1753059600000|2025-07-21 01:00:00|2830.1|2829.3|2830.6|2829.8|2832.1|2831.3|2829.1|2828.3|141
1753063200000|2025-07-21 02:00:00|2830.3|2829.5|2831.8|2830.6|2832.5|2831.3|2829.8|2829|143
1753066800000|2025-07-21 03:00:00|2832|2830.8|2832.3|2831.5|2832.6|2831.8|2831.1|2830.1|74
1753070400000|2025-07-21 04:00:00|2832.6|2831.8|2834.1|2833.3|2834.8|2834|2832.1|2831.3|67
1753074000000|2025-07-21 05:00:00|2834.6|2833.8|2831.1|2830.3|2835.6|2834.8|2830.6|2829.8|242
1753077600000|2025-07-21 06:00:00|2830.8|2830|2834.3|2832.3|2834.4|2832.4|2830.1|2829.3|444
1753081200000|2025-07-21 07:00:00|2834.4|2832.4|2834.1|2832.1|2837|2835|2833.4|2831.4|0
1753084800000|2025-07-21 08:00:00|2834.2|2832.2|2831.3|2830.1|2834.8|2833.6|2829.8|2828.6|298
1753088400000|2025-07-21 09:00:00|2831.5|2830.3|2829.3|2828.1|2832.3|2831.1|2829|2827.8|322
1753092000000|2025-07-21 10:00:00|2829|2827.8|2828.8|2827.6|2829.8|2828.6|2828.3|2827.1|230
1753095600000|2025-07-21 11:00:00|2828.3|2827.1|2829.3|2828.1|2829.8|2828.6|2827.8|2826.6|234
1753099200000|2025-07-21 12:00:00|2829|2827.8|2827.3|2826.1|2829.5|2828.3|2827.3|2826.1|226
1753102800000|2025-07-21 13:00:00|2827.5|2826.3|2835.3|2834.1|2835.3|2834.1|2825.5|2824.3|694
1753106400000|2025-07-21 14:00:00|2835.8|2834.6|2843.3|2842.1|2843.3|2842.1|2834.8|2833.6|873
1753110000000|2025-07-21 15:00:00|2843.8|2842.6|2840.8|2839.6|2844.3|2843.1|2840.8|2839.6|898
1753113600000|2025-07-21 16:00:00|2840.5|2839.3|2840.3|2839.1|2841.5|2840.3|2838.8|2837.6|323
1753117200000|2025-07-21 17:00:00|2839.8|2838.6|2839.3|2838.1|2841.3|2840.1|2838.3|2837.1|139
1753120800000|2025-07-21 18:00:00|2839.5|2838.3|2837.8|2836.6|2840.8|2839.6|2837.5|2836.3|214
1753124400000|2025-07-21 19:00:00|2837.5|2836.3|2833.8|2832.6|2838.8|2837.6|2832.8|2831.6|403
1753128000000|2025-07-21 20:00:00|2833.5|2832.3|2836.1|2834.1|2836.7|2835.3|2833.3|2832.1|94
1753131600000|2025-07-21 21:00:00|2836.2|2834.2|2836.2|2834.2|2836.4|2834.4|2836.1|2834.1|0
1753135200000|2025-07-21 22:00:00|2836.1|2834.1|2835.7|2833.7|2837.3|2835.3|2835.4|2833.4|0
1753138800000|2025-07-21 23:00:00|2835.9|2833.9|2837|2835.8|2838.2|2837|2832.7|2831.5|1356
1753142400000|2025-07-22 00:00:00|2836.8|2836|2839.3|2838.5|2864.3|2863.5|2836.8|2836|10228
1753146000000|2025-07-22 01:00:00|2838.8|2838|2843.8|2843|2845.3|2844.5|2838.5|2837.7|3518
1753149600000|2025-07-22 02:00:00|2844.3|2843.5|2834.5|2833.3|2844.3|2843.5|2833.7|2832.5|1856
1753153200000|2025-07-22 03:00:00|2835|2833.8|2830.8|2830|2836.8|2836|2826.3|2825.5|3323
1753156800000|2025-07-22 04:00:00|2830.3|2829.5|2829.3|2828.5|2831.8|2831|2821.8|2821|3981
1753160400000|2025-07-22 05:00:00|2829|2828.2|2833.8|2833|2835.3|2834.5|2828.8|2828|2168
1753164000000|2025-07-22 06:00:00|2834.3|2833.5|2836.4|2834.4|2836.9|2836|2831.3|2830.5|5114
1753167600000|2025-07-22 07:00:00|2836.2|2834.2|2836|2834|2840.9|2838.9|2834.6|2832.6|0
1753171200000|2025-07-22 08:00:00|2835.9|2833.9|2839.5|2838.3|2841|2839.8|2833.2|2832|1295
1753174800000|2025-07-22 09:00:00|2839|2837.8|2836.5|2835.3|2839.5|2838.3|2836.5|2835.3|654
1753178400000|2025-07-22 10:00:00|2837|2835.8|2838.5|2837.3|2839|2837.8|2835.5|2834.3|513
1753182000000|2025-07-22 11:00:00|2838|2836.8|2839.5|2838.3|2840.5|2839.3|2835|2833.8|734
1753185600000|2025-07-22 12:00:00|2839|2837.8|2836.5|2835.3|2840|2838.8|2835.2|2834|635
1753189200000|2025-07-22 13:00:00|2836.2|2835|2825|2823.8|2837|2835.8|2823.5|2822.3|1898
1753192800000|2025-07-22 14:00:00|2824.7|2823.5|2830.5|2829.3|2832.5|2831.3|2823.7|2822.5|2503
1753196400000|2025-07-22 15:00:00|2831|2829.8|2828.5|2827.3|2832|2830.8|2828.5|2827.3|833
1753200000000|2025-07-22 16:00:00|2829|2827.8|2830|2828.8|2830.5|2829.3|2827.2|2826|473
1753203600000|2025-07-22 17:00:00|2830.5|2829.3|2831.5|2830.3|2833.2|2832|2830|2828.8|398
1753207200000|2025-07-22 18:00:00|2832|2830.8|2833.5|2832.3|2834|2832.8|2830|2828.8|213
1753210800000|2025-07-22 19:00:00|2834|2832.8|2833.5|2832.3|2834.5|2833.3|2832.5|2831.3|492
1753214400000|2025-07-22 20:00:00|2833|2831.8|2834.7|2832.7|2835.2|2833.8|2832.5|2831.3|112
1753218000000|2025-07-22 21:00:00|2834.5|2832.5|2834.5|2832.5|2834.8|2832.8|2834.4|2832.4|0
1753221600000|2025-07-22 22:00:00|2834.6|2832.6|2836.5|2834.5|2836.7|2834.7|2834.4|2832.4|0
1753225200000|2025-07-22 23:00:00|2836.6|2834.6|2878.5|2877.3|2883|2881.8|2836.3|2834.3|3429
1753228800000|2025-07-23 00:00:00|2878.3|2877.5|2908.5|2907.7|2909.3|2908.5|2876.3|2875.5|20147
1753232400000|2025-07-23 01:00:00|2907.8|2907|2915.3|2914.5|2915.8|2915|2905.8|2905|8757
1753236000000|2025-07-23 02:00:00|2915.8|2915|2929.4|2928.2|2931|2929.8|2911.3|2910.5|7568
1753239600000|2025-07-23 03:00:00|2929.1|2927.9|2926.7|2925.9|2931.4|2930.2|2922.7|2921.9|5307
1753243200000|2025-07-23 04:00:00|2926.2|2925.4|2929.2|2928.4|2931.9|2931.1|2921.2|2920.4|6778
1753246800000|2025-07-23 05:00:00|2929.4|2928.6|2934.7|2933.9|2939.2|2938.4|2928.7|2927.9|8004
1753250400000|2025-07-23 06:00:00|2934.2|2933.4|2924.7|2922.7|2935.4|2934.6|2923.7|2922.7|11287
1753254000000|2025-07-23 07:00:00|2924.9|2922.9|2920.7|2918.7|2924.9|2922.9|2917.9|2915.9|0
1753257600000|2025-07-23 08:00:00|2920.5|2918.5|2932.4|2931.2|2932.6|2931.4|2920.5|2918.5|2392
1753261200000|2025-07-23 09:00:00|2931.9|2930.7|2936.4|2935.2|2936.9|2935.7|2931.9|2930.7|1267
1753264800000|2025-07-23 10:00:00|2935.9|2934.7|2927.9|2926.7|2935.9|2934.7|2927.4|2926.2|1022
1753268400000|2025-07-23 11:00:00|2928.4|2927.2|2927.4|2926.2|2928.4|2927.2|2922.1|2920.9|1442
1753272000000|2025-07-23 12:00:00|2926.9|2925.7|2938.9|2937.7|2939.4|2938.2|2926.9|2925.7|3142
1753275600000|2025-07-23 13:00:00|2938.6|2937.4|2943.1|2941.9|2947.9|2946.7|2937.9|2936.7|3360
1753279200000|2025-07-23 14:00:00|2942.9|2941.7|2942.9|2941.7|2947.9|2946.7|2940.9|2939.7|3318
1753282800000|2025-07-23 15:00:00|2943.4|2942.2|2954.4|2953.2|2955.9|2954.7|2940.1|2938.9|3423
1753286400000|2025-07-23 16:00:00|2953.9|2952.7|2954.4|2953.2|2957.9|2956.7|2951.4|2950.2|1408
1753290000000|2025-07-23 17:00:00|2954.1|2952.9|2950.1|2948.9|2954.4|2953.2|2943.4|2942.2|2106
1753293600000|2025-07-23 18:00:00|2950.4|2949.2|2950.4|2949.2|2952.4|2951.2|2948.9|2947.7|389
1753297200000|2025-07-23 19:00:00|2949.9|2948.7|2952.9|2951.7|2953.1|2951.9|2948.4|2947.2|1764
1753300800000|2025-07-23 20:00:00|2952.6|2951.4|2955.5|2953.5|2955.5|2953.5|2950.9|2949.7|169
1753304400000|2025-07-23 21:00:00|2955.6|2953.6|2954.4|2952.4|2956.1|2954.1|2954|2952|5
1753308000000|2025-07-23 22:00:00|2954.6|2952.6|2954.2|2952.2|2954.9|2952.9|2951.4|2949.4|0
1753311600000|2025-07-23 23:00:00|2953.9|2951.9|2960.4|2959.2|2960.9|2959.7|2949.3|2947.3|3096
1753315200000|2025-07-24 00:00:00|2960.2|2959.4|2970.7|2969.9|2973.2|2972.4|2954.7|2953.9|11080
1753318800000|2025-07-24 01:00:00|2971.2|2970.4|2983.2|2982.4|2983.2|2982.4|2969.7|2968.9|6590
1753322400000|2025-07-24 02:00:00|2982.9|2982.1|2981.9|2980.7|2985.7|2984.9|2979.9|2978.7|3429
1753326000000|2025-07-24 03:00:00|2981.4|2980.2|2974.7|2973.9|2988.2|2987.4|2972.2|2971.4|5608
1753329600000|2025-07-24 04:00:00|2975.2|2974.4|2979.7|2978.9|2980.7|2979.9|2973.7|2972.9|4359
1753333200000|2025-07-24 05:00:00|2979.2|2978.4|2979.7|2978.9|2980.7|2979.9|2973.7|2972.9|5762
1753336800000|2025-07-24 06:00:00|2979.9|2979.1|2977.4|2975.4|2984.2|2983.4|2975.2|2973.2|7195
1753340400000|2025-07-24 07:00:00|2977.6|2975.6|2978.5|2976.5|2979.4|2977.4|2974.6|2972.6|0
1753344000000|2025-07-24 08:00:00|2978.3|2976.3|2975.9|2974.7|2980.4|2979.2|2975.4|2974.2|2035
1753347600000|2025-07-24 09:00:00|2976.4|2975.2|2974.9|2973.7|2977.4|2976.2|2973.4|2972.2|715
1753351200000|2025-07-24 10:00:00|2974.4|2973.2|2968.9|2967.7|2974.9|2973.7|2968.9|2967.7|1294
1753354800000|2025-07-24 11:00:00|2968.4|2967.2|2964.9|2963.7|2971.4|2970.2|2962.4|2961.2|2703
1753358400000|2025-07-24 12:00:00|2965.1|2963.9|2965.4|2964.2|2968.9|2967.7|2962.9|2961.7|1312
1753362000000|2025-07-24 13:00:00|2964.9|2963.7|2965.9|2964.7|2967.9|2966.7|2961.9|2960.7|1960
1753365600000|2025-07-24 14:00:00|2966.4|2965.2|2968.9|2967.7|2969.4|2968.2|2959.4|2958.2|2170
1753369200000|2025-07-24 15:00:00|2968.4|2967.2|2970.4|2969.2|2970.9|2969.7|2966.9|2965.7|1535
1753372800000|2025-07-24 16:00:00|2970.6|2969.4|2969.9|2968.7|2970.9|2969.7|2967.4|2966.2|434
1753376400000|2025-07-24 17:00:00|2969.4|2968.2|2971.9|2970.7|2972.6|2971.4|2968.9|2967.7|412
1753380000000|2025-07-24 18:00:00|2972.4|2971.2|2969.4|2968.2|2973.4|2972.2|2966.6|2965.4|839
1753383600000|2025-07-24 19:00:00|2969.9|2968.7|2962.6|2961.4|2970.4|2969.2|2962.1|2960.9|1325
1753387200000|2025-07-24 20:00:00|2962.9|2961.7|2967.2|2965.2|2967.4|2966.2|2961.9|2960.7|269
1753390800000|2025-07-24 21:00:00|2967.3|2965.3|2967.3|2965.3|2967.6|2965.6|2967.2|2965.2|3
1753394400000|2025-07-24 22:00:00|2967.4|2965.4|2968.7|2966.7|2970|2968|2966.8|2964.8|0
1753398000000|2025-07-24 23:00:00|2968.9|2966.9|2967.9|2966.7|2971.4|2970.2|2964.5|2962.5|1094
1753401600000|2025-07-25 00:00:00|2967.7|2966.9|2963.7|2962.9|2971.7|2970.9|2955.7|2954.9|8059
1753405200000|2025-07-25 01:00:00|2964.2|2963.4|2959.2|2958.4|2964.4|2963.6|2958.2|2957.4|2712
1753408800000|2025-07-25 02:00:00|2959.4|2958.6|2960.4|2959.2|2963.4|2962.2|2956.4|2955.6|2108
1753412400000|2025-07-25 03:00:00|2959.9|2958.7|2955.7|2954.9|2961.4|2960.6|2954.9|2954.1|2437
1753416000000|2025-07-25 04:00:00|2955.2|2954.4|2953.7|2952.9|2960.2|2959.4|2952.7|2951.9|3037
1753419600000|2025-07-25 05:00:00|2954.2|2953.4|2951.7|2950.9|2955.2|2954.4|2949.7|2948.9|3146
1753423200000|2025-07-25 06:00:00|2951.2|2950.4|2947.3|2945.3|2954.2|2953.4|2947.2|2945.2|7648
1753426800000|2025-07-25 07:00:00|2947.4|2945.4|2946.6|2944.6|2948|2946|2944.1|2942.1|0
1753430400000|2025-07-25 08:00:00|2946.5|2944.5|2945.9|2944.7|2951.4|2950.2|2943.4|2942.2|2067
1753434000000|2025-07-25 09:00:00|2946.1|2944.9|2949.4|2948.2|2950.9|2949.7|2945.6|2944.4|501
1753437600000|2025-07-25 10:00:00|2949.1|2947.9|2950.9|2949.7|2951.4|2950.2|2946.4|2945.2|390
1753441200000|2025-07-25 11:00:00|2950.4|2949.2|2943.1|2941.9|2950.4|2949.2|2942.4|2941.2|974
1753444800000|2025-07-25 12:00:00|2943.4|2942.2|2947.9|2946.7|2949.4|2948.2|2943.4|2942.2|480
1753448400000|2025-07-25 13:00:00|2947.6|2946.4|2944.9|2943.7|2948.9|2947.7|2938.9|2937.7|2005
1753452000000|2025-07-25 14:00:00|2944.4|2943.2|2943.9|2942.7|2946.9|2945.7|2940.9|2939.7|1099
1753455600000|2025-07-25 15:00:00|2944.4|2943.2|2943.9|2942.7|2946.4|2945.2|2941.4|2940.2|1093
1753459200000|2025-07-25 16:00:00|2944.1|2942.9|2946.9|2945.7|2947.4|2946.2|2943.9|2942.7|298
1753462800000|2025-07-25 17:00:00|2946.4|2945.2|2946.4|2945.2|2947.9|2946.7|2945.9|2944.7|323
1753466400000|2025-07-25 18:00:00|2946.1|2944.9|2945.9|2944.7|2947.4|2946.2|2945.4|2944.2|326
1753470000000|2025-07-25 19:00:00|2946.4|2945.2|2947.4|2946.2|2947.9|2946.7|2945.9|2944.7|509
1753473600000|2025-07-25 20:00:00|2947.1|2945.9|2948.2|2946.2|2948.3|2946.3|2945.4|2944.2|123
1753653600000|2025-07-27 22:00:00|2963.6|2961.6|2961.1|2959.1|2964.8|2962.8|2957.8|2955.8|0
1753657200000|2025-07-27 23:00:00|2961.2|2959.2|2953.6|2952.4|2963.5|2961.5|2950.1|2948.9|1591
1753660800000|2025-07-28 00:00:00|2953.4|2952.6|2942.9|2942.1|2954.9|2954.1|2935.9|2935.1|9586
1753664400000|2025-07-28 01:00:00|2942.6|2941.8|2941.9|2941.1|2943.9|2943.1|2939.1|2938.3|3537
1753668000000|2025-07-28 02:00:00|2942.1|2941.3|2941.6|2940.4|2942.6|2941.6|2938.1|2937.3|2175
1753671600000|2025-07-28 03:00:00|2941.1|2939.9|2933.9|2933.1|2942.1|2940.9|2933.9|2933.1|3227
1753675200000|2025-07-28 04:00:00|2934.4|2933.6|2930.4|2929.6|2936.9|2936.1|2930.4|2929.6|2852
1753678800000|2025-07-28 05:00:00|2930.9|2930.1|2935.9|2935.1|2936.4|2935.6|2930.4|2929.6|3575
1753682400000|2025-07-28 06:00:00|2936.1|2935.3|2930.7|2928.7|2937.4|2936.6|2925.6|2924.8|6963
1753686000000|2025-07-28 07:00:00|2930.6|2928.6|2930.4|2928.4|2932.3|2930.3|2927.1|2925.1|0
1753689600000|2025-07-28 08:00:00|2930.3|2928.3|2925.1|2923.9|2930.4|2928.4|2920.1|2918.9|1502
1753693200000|2025-07-28 09:00:00|2925.6|2924.4|2928.6|2927.4|2929.1|2927.9|2924.6|2923.4|658
1753696800000|2025-07-28 10:00:00|2928.1|2926.9|2928.3|2927.1|2931.6|2930.4|2928.1|2926.9|785
1753700400000|2025-07-28 11:00:00|2927.6|2926.4|2925.6|2924.4|2928.6|2927.4|2925.1|2923.9|440
1753704000000|2025-07-28 12:00:00|2926.1|2924.9|2918.1|2916.9|2926.1|2924.9|2917.6|2916.4|1627
1753707600000|2025-07-28 13:00:00|2918.3|2917.1|2909.6|2908.4|2918.6|2917.4|2907.1|2905.9|1968
1753711200000|2025-07-28 14:00:00|2910.1|2908.9|2911.8|2910.6|2913.6|2912.4|2907.6|2906.4|1332
1753714800000|2025-07-28 15:00:00|2911.6|2910.4|2912.8|2911.6|2913.6|2912.4|2909.6|2908.4|778
1753718400000|2025-07-28 16:00:00|2913.1|2911.9|2912.1|2910.9|2914.6|2913.4|2911.6|2910.4|356
1753722000000|2025-07-28 17:00:00|2911.8|2910.6|2909.6|2908.4|2912.6|2911.4|2908.8|2907.6|385
1753725600000|2025-07-28 18:00:00|2909.8|2908.6|2910.1|2908.9|2911.1|2909.9|2907.6|2906.4|461
1753729200000|2025-07-28 19:00:00|2910.3|2909.1|2914.1|2912.9|2914.3|2913.1|2909.6|2908.4|599
1753732800000|2025-07-28 20:00:00|2913.8|2912.6|2915.3|2913.3|2916|2914|2913.6|2912.4|89
1753736400000|2025-07-28 21:00:00|2915.2|2913.2|2915.5|2913.5|2915.6|2913.6|2915.2|2913.2|5
1753740000000|2025-07-28 22:00:00|2915.2|2913.2|2917.8|2915.8|2918.9|2916.9|2914.8|2912.8|0
1753743600000|2025-07-28 23:00:00|2918|2916|2914.2|2913|2920.7|2919|2911.2|2910|1957
1753747200000|2025-07-29 00:00:00|2914|2913.2|2905.5|2904.7|2915.7|2914.9|2903.5|2902.7|7542
1753750800000|2025-07-29 01:00:00|2906|2905.2|2908|2907.2|2910.5|2909.7|2901.5|2900.7|3453
1753754400000|2025-07-29 02:00:00|2907.5|2906.7|2908.2|2907|2910.5|2909.7|2902.5|2901.7|1923
1753758000000|2025-07-29 03:00:00|2908.7|2907.5|2905.5|2904.7|2908.7|2907.7|2903.5|2902.7|2070
1753761600000|2025-07-29 04:00:00|2906|2905.2|2904.5|2903.7|2907.5|2906.7|2902.5|2901.7|2179
1753765200000|2025-07-29 05:00:00|2904|2903.2|2906.5|2905.7|2907|2906.2|2902.5|2901.7|2295
1753768800000|2025-07-29 06:00:00|2907|2906.2|2916.9|2914.9|2917.1|2915.1|2906.2|2905.4|6408
1753772400000|2025-07-29 07:00:00|2917|2915|2920.2|2918.2|2923.1|2921.1|2917|2915|0
1753776000000|2025-07-29 08:00:00|2920.3|2918.3|2916|2914.8|2920.3|2918.3|2910.5|2909.3|2119
1753779600000|2025-07-29 09:00:00|2915.5|2914.3|2919|2917.8|2919.5|2918.3|2915.5|2914.3|806
1753783200000|2025-07-29 10:00:00|2919.2|2918|2916|2914.8|2920.2|2919|2916|2914.8|798
1753786800000|2025-07-29 11:00:00|2915.7|2914.5|2914|2912.8|2917.5|2916.3|2911.5|2910.3|748
1753790400000|2025-07-29 12:00:00|2913.5|2912.3|2914.2|2913|2914.5|2913.3|2911|2909.8|883
1753794000000|2025-07-29 13:00:00|2914|2912.8|2907.7|2906.5|2916|2914.8|2907|2905.8|1747
1753797600000|2025-07-29 14:00:00|2907.5|2906.3|2898.5|2897.3|2908.5|2907.3|2898|2896.8|2094
1753801200000|2025-07-29 15:00:00|2899|2897.8|2901.7|2900.5|2903.2|2902|2896.5|2895.3|1059
1753804800000|2025-07-29 16:00:00|2901.5|2900.3|2902|2900.8|2903|2901.8|2899|2897.8|396
1753808400000|2025-07-29 17:00:00|2902.2|2901|2900.5|2899.3|2903|2901.8|2898.5|2897.3|565
1753812000000|2025-07-29 18:00:00|2900.7|2899.5|2901.5|2900.3|2902.5|2901.3|2900|2898.8|316
1753815600000|2025-07-29 19:00:00|2901.2|2900|2900|2898.8|2902.5|2901.3|2896.7|2895.5|810
1753819200000|2025-07-29 20:00:00|2899.7|2898.5|2900.6|2898.6|2900.7|2899.3|2898.5|2897.3|146
1753822800000|2025-07-29 21:00:00|2900.5|2898.5|2900.7|2898.7|2900.9|2898.9|2900.3|2898.3|5
1753826400000|2025-07-29 22:00:00|2900.8|2898.8|2903.2|2901.2|2903.6|2901.6|2900.5|2898.5|0
1753830000000|2025-07-29 23:00:00|2903.3|2901.3|2909|2907.8|2910|2908.8|2901.4|2899.4|1464
1753833600000|2025-07-30 00:00:00|2908.8|2908|2906.3|2905.5|2914.3|2913.5|2904.3|2903.5|7724
1753837200000|2025-07-30 01:00:00|2905.8|2905|2916.3|2915.5|2917.8|2917|2905.3|2904.5|2794
1753840800000|2025-07-30 02:00:00|2915.8|2915|2919|2917.8|2920|2919|2914.3|2913.5|1328
1753844400000|2025-07-30 03:00:00|2919.2|2918|2918.3|2917.5|2919.5|2918.3|2914.8|2914|1896
1753848000000|2025-07-30 04:00:00|2917.8|2917|2918.8|2918|2920.3|2919.5|2917.8|2917|2210
1753851600000|2025-07-30 05:00:00|2919.3|2918.5|2920.3|2919.5|2921.3|2920.5|2914.8|2914|2513
1753855200000|2025-07-30 06:00:00|2920.5|2919.7|2922.3|2920.3|2925.3|2924.5|2919.3|2918.5|10382
1753858800000|2025-07-30 07:00:00|2922|2920|2922.8|2920.8|2923.2|2921.2|2919.2|2917.2|0
1753862400000|2025-07-30 08:00:00|2922.7|2921.5|2921.5|2920.3|2926|2924.8|2920.5|2919.3|1291
1753866000000|2025-07-30 09:00:00|2922|2920.8|2922|2920.8|2923|2921.8|2920|2918.8|600
1753869600000|2025-07-30 10:00:00|2922.5|2921.3|2923|2921.8|2924.2|2923|2921.5|2920.3|543
1753873200000|2025-07-30 11:00:00|2922.7|2921.5|2926.5|2925.3|2927|2925.8|2922|2920.8|374
1753876800000|2025-07-30 12:00:00|2926|2924.8|2927.5|2926.3|2928.5|2927.3|2923.5|2922.3|559
1753880400000|2025-07-30 13:00:00|2927|2925.8|2926|2924.8|2928.5|2927.3|2924.5|2923.3|1197
1753884000000|2025-07-30 14:00:00|2925.5|2924.3|2924.5|2923.3|2927.5|2926.3|2924.5|2923.3|997
1753887600000|2025-07-30 15:00:00|2925|2923.8|2925.5|2924.3|2925.5|2924.3|2921|2919.8|802
1753891200000|2025-07-30 16:00:00|2925|2923.8|2926|2924.8|2927.5|2926.3|2924.5|2923.3|414
1753894800000|2025-07-30 17:00:00|2925.5|2924.3|2927.2|2926|2928.5|2927.3|2925|2923.8|471
1753898400000|2025-07-30 18:00:00|2927|2925.8|2919.5|2918.3|2928.5|2927.3|2918.5|2917.3|1019
1753902000000|2025-07-30 19:00:00|2919.2|2918|2924.5|2923.3|2925.5|2924.3|2912.5|2911.3|1809
1753905600000|2025-07-30 20:00:00|2924.2|2923|2927.5|2925.5|2929|2927.8|2924|2922.8|588
1753909200000|2025-07-30 21:00:00|2927.6|2925.6|2931.5|2929.5|2932.1|2930.1|2927.3|2925.3|1
1753912800000|2025-07-30 22:00:00|2931.6|2929.6|2930.6|2928.6|2931.6|2929.6|2926.6|2924.6|0
1753916400000|2025-07-30 23:00:00|2930.7|2928.7|2930.5|2929.3|2938|2936.8|2930|2928.4|1600
1753920000000|2025-07-31 00:00:00|2930.3|2929.5|2932.3|2931.5|2938.8|2938|2923.3|2922.5|8694
1753923600000|2025-07-31 01:00:00|2931.8|2931|2937.8|2937|2941.3|2940.5|2928.3|2927.5|3578
1753927200000|2025-07-31 02:00:00|2937.3|2936.5|2944.8|2943.6|2945.8|2944.6|2937.3|2936.5|2747
1753930800000|2025-07-31 03:00:00|2944.5|2943.3|2942.3|2941.5|2944.8|2943.6|2939.8|2939|3077
1753934400000|2025-07-31 04:00:00|2942.8|2942|2945.3|2944.5|2945.3|2944.5|2939.3|2938.5|2296
1753938000000|2025-07-31 05:00:00|2944.8|2944|2944.8|2944|2945.8|2945|2941.3|2940.5|4536
1753941600000|2025-07-31 06:00:00|2944.3|2943.5|2948.9|2946.9|2950.9|2948.9|2941.3|2940.5|10919
1753945200000|2025-07-31 07:00:00|2949|2947|2945.9|2943.9|2949|2947|2939.9|2937.9|0
1753948800000|2025-07-31 08:00:00|2946.4|2944.4|2968.5|2967.3|2969|2967.8|2946.4|2944.4|5143
1753952400000|2025-07-31 09:00:00|2968|2966.8|2962|2960.8|2968|2966.8|2957.8|2956.6|1531
1753956000000|2025-07-31 10:00:00|2961.5|2960.3|2958.5|2957.3|2963.5|2962.3|2958.5|2957.3|678
1753959600000|2025-07-31 11:00:00|2958|2956.8|2957|2955.8|2960.5|2959.3|2956.5|2955.3|706
1753963200000|2025-07-31 12:00:00|2957.5|2956.3|2956.3|2955.1|2962.5|2961.3|2956|2954.8|1365
1753966800000|2025-07-31 13:00:00|2956.5|2955.3|2950|2948.8|2958|2956.8|2945.5|2944.3|3248
1753970400000|2025-07-31 14:00:00|2949.5|2948.3|2938|2936.8|2952|2950.8|2937.5|2936.3|1933
1753974000000|2025-07-31 15:00:00|2937.8|2936.6|2939|2937.8|2943|2941.8|2935.5|2934.3|2159
1753977600000|2025-07-31 16:00:00|2938.8|2937.6|2940|2938.8|2943|2941.8|2937.5|2936.3|1014
1753981200000|2025-07-31 17:00:00|2939.8|2938.6|2929|2927.8|2940.5|2939.3|2927|2925.8|1133
1753984800000|2025-07-31 18:00:00|2928.8|2927.6|2938|2936.8|2939.8|2938.6|2927.5|2926.3|1785
1753988400000|2025-07-31 19:00:00|2938.5|2937.3|2940.8|2939.6|2944|2942.8|2936.5|2935.3|2697
1753992000000|2025-07-31 20:00:00|2941|2939.8|2943.4|2941.4|2944.3|2942.6|2938.5|2937.3|529
1753995600000|2025-07-31 21:00:00|2943.3|2941.3|2941.1|2939.1|2945.2|2943.2|2941|2939|2
1753999200000|2025-07-31 22:00:00|2941.5|2939.5|2938.6|2936.6|2944.6|2942.6|2937.4|2935.4|0
1754002800000|2025-07-31 23:00:00|2938.7|2936.7|2940.6|2939.4|2945.1|2943.9|2937.6|2935.6|2098
1754006400000|2025-08-01 00:00:00|2940.4|2939.6|2947.4|2946.6|2955.1|2954.3|2935.4|2934.6|12280
1754010000000|2025-08-01 01:00:00|2946.9|2946.1|2956.9|2956.1|2958.1|2957.3|2946.9|2946.1|7013
1754013600000|2025-08-01 02:00:00|2957.4|2956.6|2960.6|2959.4|2961.6|2960.4|2954.4|2953.6|2379
1754017200000|2025-08-01 03:00:00|2960.8|2959.6|2957.9|2957.1|2963.9|2963.1|2957.4|2956.6|3788
1754020800000|2025-08-01 04:00:00|2958.4|2957.6|2953.6|2952.8|2959.6|2958.8|2953.1|2952.3|3206
1754024400000|2025-08-01 05:00:00|2953.4|2952.6|2951.9|2951.1|2953.4|2952.6|2947.9|2947.1|4124
1754028000000|2025-08-01 06:00:00|2952.4|2951.6|2951.1|2949.1|2954.9|2954.1|2949.9|2948.2|8605
1754031600000|2025-08-01 07:00:00|2951.3|2949.3|2941.3|2939.3|2952|2950|2938.6|2936.6|0
1754035200000|2025-08-01 08:00:00|2941.5|2939.5|2935.1|2933.9|2943.3|2942.1|2929.6|2928.4|2741
1754038800000|2025-08-01 09:00:00|2934.6|2933.4|2933.1|2931.9|2935.1|2933.9|2930.6|2929.4|1096
1754042400000|2025-08-01 10:00:00|2932.8|2931.6|2929.6|2928.4|2934.6|2933.4|2928.6|2927.4|1174
1754046000000|2025-08-01 11:00:00|2929.1|2927.9|2934.3|2933.1|2935.1|2933.9|2928.1|2926.9|691
1754049600000|2025-08-01 12:00:00|2934.1|2932.9|2924.6|2923.4|2934.6|2933.4|2921.8|2920.6|2731
1754053200000|2025-08-01 13:00:00|2924.3|2923.1|2891.8|2890.6|2924.3|2923.1|2886.6|2885.4|6899
1754056800000|2025-08-01 14:00:00|2890.8|2889.6|2894.1|2892.9|2902.1|2900.9|2876.8|2875.6|3581
1754060400000|2025-08-01 15:00:00|2893.6|2892.4|2905.6|2904.4|2905.6|2904.4|2892.6|2891.4|2225
1754064000000|2025-08-01 16:00:00|2905.1|2903.9|2894.1|2892.9|2906.6|2905.4|2893.3|2892.1|698
1754067600000|2025-08-01 17:00:00|2894.3|2893.1|2896.1|2894.9|2898.1|2896.9|2891.6|2890.4|705
1754071200000|2025-08-01 18:00:00|2896.3|2895.1|2896.6|2895.4|2901.6|2900.4|2893.1|2891.9|569
1754074800000|2025-08-01 19:00:00|2896.3|2895.1|2898.6|2897.4|2900.6|2899.4|2893.6|2892.4|1832
1754078400000|2025-08-01 20:00:00|2898.8|2897.6|2895.5|2893.5|2899.1|2897.9|2893.1|2891.9|255
1754258400000|2025-08-03 22:00:00|2892.9|2890.9|2895|2893|2896|2894|2887|2885|0
1754262000000|2025-08-03 23:00:00|2895.1|2893.1|2890.8|2889.6|2895.7|2893.7|2880.8|2879.6|2572
1754265600000|2025-08-04 00:00:00|2890.6|2889.8|2895.4|2894.6|2899.9|2899.1|2880.4|2879.6|11619
1754269200000|2025-08-04 01:00:00|2895.1|2894.3|2899.4|2898.6|2905.4|2904.6|2891.9|2891.1|5368
1754272800000|2025-08-04 02:00:00|2899.6|2898.8|2907.6|2906.4|2909.4|2908.6|2898.9|2898.1|3447
1754276400000|2025-08-04 03:00:00|2907.1|2905.9|2917.4|2916.6|2918.4|2917.6|2905.6|2904.4|3510
1754280000000|2025-08-04 04:00:00|2917.1|2916.3|2910.4|2909.6|2918.4|2917.6|2908.9|2908.1|4300
1754283600000|2025-08-04 05:00:00|2910.9|2910.1|2911.9|2911.1|2913.4|2912.6|2908.9|2908.1|2881
1754287200000|2025-08-04 06:00:00|2912.4|2911.6|2919.3|2917.3|2920.1|2918.1|2912.4|2911.6|8211
1754290800000|2025-08-04 07:00:00|2919.2|2917.2|2922|2920|2924.1|2922.1|2917.9|2915.9|0
1754294400000|2025-08-04 08:00:00|2922.8|2921.6|2928.1|2926.9|2929.1|2927.9|2921.1|2919.9|1611
1754298000000|2025-08-04 09:00:00|2927.8|2926.6|2926.1|2924.9|2930.6|2929.4|2925.6|2924.4|767
1754301600000|2025-08-04 10:00:00|2926.3|2925.1|2924.1|2922.9|2928.1|2926.9|2924.1|2922.9|750
1754305200000|2025-08-04 11:00:00|2923.6|2922.4|2924.6|2923.4|2926.6|2925.4|2922.1|2920.9|1024
1754308800000|2025-08-04 12:00:00|2924.1|2922.9|2925.6|2924.4|2928.6|2927.4|2923.6|2922.4|557
1754312400000|2025-08-04 13:00:00|2926.1|2924.9|2930.6|2929.4|2932.1|2930.9|2921.6|2920.4|1849
1754316000000|2025-08-04 14:00:00|2931.1|2929.9|2930.6|2929.4|2932.6|2931.4|2925.6|2924.4|1916
1754319600000|2025-08-04 15:00:00|2930.8|2929.6|2933.6|2932.4|2935.1|2933.9|2929.6|2928.4|1295
1754323200000|2025-08-04 16:00:00|2934.1|2932.9|2934.6|2933.4|2935.6|2934.4|2932.6|2931.4|759
1754326800000|2025-08-04 17:00:00|2934.3|2933.1|2934.6|2933.4|2937.1|2935.9|2933.6|2932.4|950
1754330400000|2025-08-04 18:00:00|2934.3|2933.1|2936.1|2934.9|2937.6|2936.4|2934.1|2932.9|544
1754334000000|2025-08-04 19:00:00|2935.8|2934.6|2939.6|2938.4|2940.1|2938.9|2935.1|2933.9|1276
1754337600000|2025-08-04 20:00:00|2939.8|2938.6|2941.6|2939.6|2942.1|2940.9|2939.1|2937.9|204
1754341200000|2025-08-04 21:00:00|2941.5|2939.5|2941.7|2939.7|2941.9|2939.9|2941.1|2939.1|7
1754344800000|2025-08-04 22:00:00|2942|2940|2941.1|2939.1|2942.2|2940.2|2939.9|2937.9|0
1754348400000|2025-08-04 23:00:00|2941|2939|2933.6|2932.4|2941.1|2939.1|2932.1|2930.9|1702
1754352000000|2025-08-05 00:00:00|2933.4|2932.6|2933.9|2933.1|2940.9|2940.1|2925.1|2924.3|7950
1754355600000|2025-08-05 01:00:00|2933.6|2932.8|2937.9|2937.1|2937.9|2937.1|2929.4|2928.6|3157
1754359200000|2025-08-05 02:00:00|2938.4|2937.6|2942.1|2940.9|2942.6|2941.4|2937.4|2936.6|2302
1754362800000|2025-08-05 03:00:00|2942.3|2941.1|2941.4|2940.6|2945.4|2944.6|2939.9|2939.1|2773
1754366400000|2025-08-05 04:00:00|2940.9|2940.1|2937.4|2936.6|2942.4|2941.6|2935.9|2935.1|2824
1754370000000|2025-08-05 05:00:00|2937.9|2937.1|2939.1|2938.3|2940.9|2940.1|2935.6|2934.8|2435
1754373600000|2025-08-05 06:00:00|2938.9|2938.1|2944.6|2942.6|2945.4|2944.6|2936.4|2935.6|7388
1754377200000|2025-08-05 07:00:00|2944.4|2942.4|2941.6|2939.6|2946.3|2944.3|2941.4|2939.4|0
1754380800000|2025-08-05 08:00:00|2941.8|2939.8|2939.6|2938.4|2942.8|2941.6|2938.1|2936.9|1219
1754384400000|2025-08-05 09:00:00|2939.1|2937.9|2938.6|2937.4|2939.6|2938.4|2935.6|2934.4|668
1754388000000|2025-08-05 10:00:00|2938.1|2936.9|2944.1|2942.9|2944.6|2943.4|2938.1|2936.9|537
1754391600000|2025-08-05 11:00:00|2944.3|2943.1|2944.1|2942.9|2945.6|2944.4|2942.6|2941.4|448
1754395200000|2025-08-05 12:00:00|2943.8|2942.6|2944.1|2942.9|2946.1|2944.9|2939.6|2938.4|765
1754398800000|2025-08-05 13:00:00|2943.6|2942.4|2945.3|2944.1|2947.1|2945.9|2942.6|2941.4|903
1754402400000|2025-08-05 14:00:00|2943.1|2941.9|2933.6|2932.4|2943.1|2941.9|2928.1|2926.9|1556
1754406000000|2025-08-05 15:00:00|2933.3|2932.1|2937.6|2936.4|2938.6|2937.4|2932.6|2931.4|913
1754409600000|2025-08-05 16:00:00|2937.1|2935.9|2941.1|2939.9|2941.6|2940.4|2936.6|2935.4|720
1754413200000|2025-08-05 17:00:00|2940.8|2939.6|2945.1|2943.9|2945.8|2944.6|2940.6|2939.4|329
1754416800000|2025-08-05 18:00:00|2944.6|2943.4|2941.1|2939.9|2945.6|2944.4|2940.1|2938.9|419
1754420400000|2025-08-05 19:00:00|2941.3|2940.1|2941.3|2940.1|2944.6|2943.4|2940.1|2938.9|630
1754424000000|2025-08-05 20:00:00|2941.1|2939.9|2941.1|2939.1|2942.8|2941.6|2939.6|2938.3|88
1754427600000|2025-08-05 21:00:00|2941|2939|2940.8|2938.8|2941.9|2939.9|2940.5|2938.5|1
1754431200000|2025-08-05 22:00:00|2940.9|2938.9|2940.4|2938.4|2942.6|2940.6|2937.6|2935.6|0
1754434800000|2025-08-05 23:00:00|2940.3|2938.3|2938.6|2937.4|2945.1|2943.9|2938.5|2936.5|1313
1754438400000|2025-08-06 00:00:00|2938.9|2938.1|2960.9|2960.1|2961.9|2961.1|2938.4|2937.6|6925
1754442000000|2025-08-06 01:00:00|2961.1|2960.3|2970.4|2969.6|2970.9|2970.1|2959.9|2959.1|4517
1754445600000|2025-08-06 02:00:00|2969.9|2969.1|2970.6|2969.4|2972.8|2971.6|2968.9|2968.1|2476
1754449200000|2025-08-06 03:00:00|2970.1|2968.9|2971.4|2970.6|2972.4|2971.6|2967.4|2966.6|3606
1754452800000|2025-08-06 04:00:00|2970.9|2970.1|2964.9|2964.1|2972.4|2971.6|2964.9|2964.1|3315
1754456400000|2025-08-06 05:00:00|2965.4|2964.6|2967.4|2966.6|2968.6|2967.8|2962.4|2961.6|3763
1754460000000|2025-08-06 06:00:00|2966.9|2966.1|2967.7|2965.7|2972.4|2971.6|2966.9|2965.4|8046
1754463600000|2025-08-06 07:00:00|2967.8|2965.8|2968.9|2966.9|2970.4|2968.4|2967.1|2965.1|0
1754467200000|2025-08-06 08:00:00|2969.1|2967.1|2964.1|2962.9|2972.6|2971.4|2963.6|2962.4|1259
1754470800000|2025-08-06 09:00:00|2963.8|2962.6|2966.1|2964.9|2966.6|2965.4|2963.8|2962.6|511
1754474400000|2025-08-06 10:00:00|2965.6|2964.4|2965.6|2964.4|2967.1|2965.9|2962.1|2960.9|425
1754478000000|2025-08-06 11:00:00|2965.3|2964.1|2964.6|2963.4|2967.6|2966.4|2963.6|2962.4|475
1754481600000|2025-08-06 12:00:00|2964.1|2962.9|2962.1|2960.9|2965.1|2963.9|2960.6|2959.4|369
1754485200000|2025-08-06 13:00:00|2961.8|2960.6|2962.6|2961.4|2966.1|2964.9|2960.1|2958.9|1601
1754488800000|2025-08-06 14:00:00|2962.1|2960.9|2965.1|2963.9|2967.6|2966.4|2957.6|2956.4|1182
1754492400000|2025-08-06 15:00:00|2965.3|2964.1|2971.1|2969.9|2973.1|2971.9|2963.6|2962.4|1323
1754496000000|2025-08-06 16:00:00|2970.6|2969.4|2971.1|2969.9|2973.6|2972.4|2969.1|2967.9|663
1754499600000|2025-08-06 17:00:00|2971.3|2970.1|2972.1|2970.9|2974.1|2972.9|2971.1|2969.9|389
1754503200000|2025-08-06 18:00:00|2972.6|2971.4|2970.3|2969.1|2974.6|2973.4|2969.1|2967.9|372
1754506800000|2025-08-06 19:00:00|2970.1|2968.9|2972.6|2971.4|2976.1|2974.9|2970.1|2968.9|1639
1754510400000|2025-08-06 20:00:00|2972.3|2971.1|2970.5|2968.5|2974.1|2972.9|2968.6|2967.4|490
1754514000000|2025-08-06 21:00:00|2970.3|2968.3|2970|2968|2971.3|2969.3|2965.9|2963.9|4
1754517600000|2025-08-06 22:00:00|2971.3|2969.3|2966.3|2964.3|2972.2|2970.2|2959.4|2957.4|0
1754521200000|2025-08-06 23:00:00|2966.4|2964.4|2961.7|2960.5|2969.1|2967.1|2960.2|2959|1410
1754524800000|2025-08-07 00:00:00|2961.5|2960.7|2988|2987.2|2989.2|2988.4|2961.5|2960.7|8742
1754528400000|2025-08-07 01:00:00|2988.5|2987.7|2991.5|2990.7|2994|2993.2|2983|2982.2|5271
1754532000000|2025-08-07 02:00:00|2992|2991.2|2991.2|2990|2995|2994.2|2991.2|2990|2051
1754535600000|2025-08-07 03:00:00|2991.7|2990.5|2992.5|2991.7|2996|2995.2|2990.2|2989.4|4654
1754539200000|2025-08-07 04:00:00|2993|2992.2|2985.5|2984.7|2993.5|2992.7|2983.5|2982.7|4222
1754542800000|2025-08-07 05:00:00|2986|2985.2|2986|2985.2|2989|2988.2|2983|2982.2|5104
1754546400000|2025-08-07 06:00:00|2985.5|2984.7|2984.9|2982.9|2992|2991.2|2984|2982.4|8318
1754550000000|2025-08-07 07:00:00|2984.7|2982.7|2987.5|2985.5|2988.2|2986.2|2984.6|2982.6|0
1754553600000|2025-08-07 08:00:00|2988|2986|3000.7|2999.5|3003.2|3002|2988|2986|2045
1754557200000|2025-08-07 09:00:00|3000.9|2999.7|3007.2|3006|3007.7|3006.5|3000.2|2999|1189
1754560800000|2025-08-07 10:00:00|3006.7|3005.5|3005.2|3004|3009.7|3008.5|3004.2|3003|1129
1754564400000|2025-08-07 11:00:00|3005.4|3004.2|3004.2|3003|3008.2|3007|3003.2|3002|1087
1754568000000|2025-08-07 12:00:00|3003.9|3002.7|3004.7|3003.5|3005.7|3004.5|2999.2|2998|1189
1754571600000|2025-08-07 13:00:00|3005.2|3004|3003.2|3002|3008.7|3007.5|3001.2|3000|2988
1754575200000|2025-08-07 14:00:00|3003.7|3002.5|2992.7|2991.5|3004.7|3003.5|2991.7|2990.5|2072
1754578800000|2025-08-07 15:00:00|2993.2|2992|2992.2|2991|2995.2|2994|2989.7|2988.5|1360
1754582400000|2025-08-07 16:00:00|2992.4|2991.2|2992.7|2991.5|2996.2|2995|2988.7|2987.5|1057
1754586000000|2025-08-07 17:00:00|2992.4|2991.2|2993.7|2992.5|2995.2|2994|2990.2|2989|720
1754589600000|2025-08-07 18:00:00|2993.9|2992.7|2993.7|2992.5|2994.9|2993.7|2989.7|2988.5|716
1754593200000|2025-08-07 19:00:00|2994.2|2993|2992.7|2991.5|2994.2|2993|2989.9|2988.7|888
1754596800000|2025-08-07 20:00:00|2992.9|2991.7|2998.1|2996.1|2998.2|2996.5|2992.7|2991.5|192
1754600400000|2025-08-07 21:00:00|2998|2996|2998|2996|2998.3|2996.3|2997.6|2995.6|0
1754604000000|2025-08-07 22:00:00|2997.7|2995.7|2999.1|2997.1|2999.5|2997.5|2996.3|2994.3|0
1754607600000|2025-08-07 23:00:00|2999.2|2997.2|3001.7|3000.5|3005.1|3003.1|2997.2|2996|1639
1754611200000|2025-08-08 00:00:00|3001.5|3000.7|3031.5|3030.7|3032|3031.2|3001.2|3000.4|13190
1754614800000|2025-08-08 01:00:00|3031|3030.2|3031.5|3030.7|3036.5|3035.7|3030|3029.2|9831
1754618400000|2025-08-08 02:00:00|3031|3030.2|3040.2|3039|3040.4|3039.2|3030.5|3029.7|3267
1754622000000|2025-08-08 03:00:00|3040.7|3039.5|3035|3034.2|3041.7|3040.5|3035|3034.2|5023
1754625600000|2025-08-08 04:00:00|3035.5|3034.7|3030|3029.2|3037|3036.2|3029|3028.2|5258
1754629200000|2025-08-08 05:00:00|3029.7|3028.9|3021|3020.2|3030.5|3029.7|3021|3020.2|5487
1754632800000|2025-08-08 06:00:00|3021.5|3020.7|3024.9|3022.9|3030.5|3029.7|3020.5|3019.7|7136
1754636400000|2025-08-08 07:00:00|3025|3023|3025.8|3023.8|3027.2|3025.2|3022.2|3020.2|0
1754640000000|2025-08-08 08:00:00|3025.9|3023.9|3033.2|3032|3035.4|3034.2|3025.9|3023.9|1469
1754643600000|2025-08-08 09:00:00|3033.4|3032.2|3034.2|3033|3035.4|3034.2|3031.2|3030|930
1754647200000|2025-08-08 10:00:00|3033.7|3032.5|3042.7|3041.5|3042.7|3041.5|3033.7|3032.5|824
1754650800000|2025-08-08 11:00:00|3042.9|3041.7|3044.2|3043|3045.7|3044.5|3041.7|3040.5|1179
1754654400000|2025-08-08 12:00:00|3043.7|3042.5|3040.2|3039|3044.2|3043|3037.2|3036|1125
1754658000000|2025-08-08 13:00:00|3040.4|3039.2|3047.2|3046|3048.2|3047|3037.2|3036|1425
1754661600000|2025-08-08 14:00:00|3047.7|3046.5|3049.4|3048.2|3051.7|3050.5|3045.7|3044.5|2051
1754665200000|2025-08-08 15:00:00|3049.7|3048.5|3047.7|3046.5|3050.7|3049.5|3043.7|3042.5|1865
1754668800000|2025-08-08 16:00:00|3047.2|3046|3050.7|3049.5|3052.7|3051.5|3047.2|3046|746
1754672400000|2025-08-08 17:00:00|3050.4|3049.2|3051.7|3050.5|3053.2|3052|3048.4|3047.2|655
1754676000000|2025-08-08 18:00:00|3052.2|3051|3053.7|3052.5|3054.7|3053.5|3050.4|3049.2|568
1754679600000|2025-08-08 19:00:00|3053.2|3052|3049.2|3048|3053.7|3052.5|3047.7|3046.5|1126
1754683200000|2025-08-08 20:00:00|3049.7|3048.5|3049.6|3047.6|3052.2|3051|3049.2|3047.3|312
1754863200000|2025-08-10 22:00:00|3047.5|3045.5|3050.3|3048.3|3051.6|3049.6|3046.9|3044.9|0
1754866800000|2025-08-10 23:00:00|3050.4|3048.4|3048.2|3047|3050.9|3048.9|3042.2|3041|317
1754870400000|2025-08-11 00:00:00|3048|3047.2|3054|3053.2|3054.5|3053.7|3044.7|3043.9|1104
1754874000000|2025-08-11 01:00:00|3054.5|3053.7|3056.5|3055.7|3059|3058.2|3053.5|3052.7|973
1754877600000|2025-08-11 02:00:00|3056|3055.2|3054.7|3053.5|3058.5|3057.7|3054.2|3053|192
1754881200000|2025-08-11 03:00:00|3054.9|3053.7|3049.2|3048.4|3057.4|3056.2|3048.7|3047.9|328
1754884800000|2025-08-11 04:00:00|3049.5|3048.7|3053.7|3052.9|3054.5|3053.7|3047.5|3046.7|563
1754888400000|2025-08-11 05:00:00|3054|3053.2|3051|3050.2|3054|3053.2|3050|3049.2|183
1754892000000|2025-08-11 06:00:00|3051.2|3050.4|3054|3052|3054.1|3052.7|3049.5|3048.7|425
1754895600000|2025-08-11 07:00:00|3053.9|3051.9|3047.1|3045.1|3054|3052|3046|3044|0
1754899200000|2025-08-11 08:00:00|3047|3045|3045.7|3044.5|3050.2|3049|3042.2|3041|1190
1754902800000|2025-08-11 09:00:00|3045.9|3044.7|3051.2|3050|3051.2|3050|3045.2|3044|580
1754906400000|2025-08-11 10:00:00|3051.4|3050.2|3050.7|3049.5|3051.7|3050.5|3048.7|3047.5|397
1754910000000|2025-08-11 11:00:00|3050.2|3049|3051.2|3050|3052.2|3051|3049.2|3048|578
1754913600000|2025-08-11 12:00:00|3051.7|3050.5|3051.7|3050.5|3054.2|3053|3049.9|3048.7|692
1754917200000|2025-08-11 13:00:00|3051.2|3050|3056.7|3055.5|3057.7|3056.5|3050.7|3049.5|1021
1754920800000|2025-08-11 14:00:00|3057.2|3056|3056.2|3055|3058.2|3057|3052.7|3051.5|1298
1754924400000|2025-08-11 15:00:00|3055.7|3054.5|3056.7|3055.5|3058.4|3057.2|3052.7|3051.5|817
1754928000000|2025-08-11 16:00:00|3057.2|3056|3052.2|3051|3059.2|3058|3052.2|3051|497
1754931600000|2025-08-11 17:00:00|3052.4|3051.2|3051.2|3050|3052.4|3051.2|3049.7|3048.5|287
1754935200000|2025-08-11 18:00:00|3051.7|3050.5|3052.7|3051.5|3053.7|3052.5|3049.2|3048|372
1754938800000|2025-08-11 19:00:00|3052.9|3051.7|3053.7|3052.5|3053.7|3052.5|3049.2|3048|532
1754942400000|2025-08-11 20:00:00|3053.9|3052.7|3052.4|3050.4|3054.2|3053|3051.7|3050.2|44
1754946000000|2025-08-11 21:00:00|3052.3|3050.3|3052.5|3050.5|3052.7|3050.7|3052.1|3050.1|2
1754949600000|2025-08-11 22:00:00|3052.9|3050.9|3050.6|3048.6|3054.4|3052.4|3048.6|3046.6|0
1754953200000|2025-08-11 23:00:00|3050.7|3048.7|3044.2|3043|3055.7|3054.5|3041.7|3040.5|2346
1754956800000|2025-08-12 00:00:00|3044|3043.2|3064|3063.2|3065|3064.2|3042|3041.2|11568
1754960400000|2025-08-12 01:00:00|3063.5|3062.7|3068.5|3067.7|3069.5|3068.7|3057|3056.2|7479
1754964000000|2025-08-12 02:00:00|3068|3067.2|3074.2|3073|3074.7|3073.5|3066.5|3065.7|3279
1754967600000|2025-08-12 03:00:00|3074.4|3073.2|3077.5|3076.7|3080|3079.2|3072|3071.2|5838
1754971200000|2025-08-12 04:00:00|3077.2|3076.4|3082.5|3081.7|3084|3083.2|3076|3075.2|5511
1754974800000|2025-08-12 05:00:00|3083|3082.2|3069|3068.2|3083|3082.2|3067|3066.2|8404
1754978400000|2025-08-12 06:00:00|3068.5|3067.7|3061.9|3059.9|3071|3070.2|3059|3057|9363
1754982000000|2025-08-12 07:00:00|3062|3060|3067.5|3065.5|3068.4|3066.4|3061.9|3059.9|0
1754985600000|2025-08-12 08:00:00|3067.6|3065.6|3064.2|3063|3068.4|3067.2|3060.2|3059|2118
1754989200000|2025-08-12 09:00:00|3064.7|3063.5|3066.7|3065.5|3067.7|3066.5|3064.7|3063.5|372
1754992800000|2025-08-12 10:00:00|3067.2|3066|3066.7|3065.5|3067.7|3066.5|3064.7|3063.5|360
1754996400000|2025-08-12 11:00:00|3067.2|3066|3069.7|3068.5|3069.7|3068.5|3065.7|3064.5|530
1755000000000|2025-08-12 12:00:00|3069.2|3068|3081.7|3080.5|3089.4|3088.2|3068.7|3067.5|2790
1755003600000|2025-08-12 13:00:00|3082.2|3081|3082.2|3081|3088.2|3087|3077.2|3076|2686
1755007200000|2025-08-12 14:00:00|3082.7|3081.5|3091.2|3090|3093.4|3092.2|3080.2|3079|2249
1755010800000|2025-08-12 15:00:00|3091.4|3090.2|3092.2|3091|3095.2|3094|3088.2|3087|2006
1755014400000|2025-08-12 16:00:00|3092.7|3091.5|3093.2|3092|3094.7|3093.5|3089.2|3088|1487
1755018000000|2025-08-12 17:00:00|3092.7|3091.5|3093.2|3092|3094.7|3093.5|3090.7|3089.5|988
1755021600000|2025-08-12 18:00:00|3093.7|3092.5|3090.7|3089.5|3094.7|3093.5|3090.7|3089.5|807
1755025200000|2025-08-12 19:00:00|3090.9|3089.7|3092.2|3091|3094.2|3093|3090.7|3089.5|1530
1755028800000|2025-08-12 20:00:00|3092.4|3091.2|3093.7|3091.7|3094.1|3092.7|3090.9|3089.7|93
1755032400000|2025-08-12 21:00:00|3093.6|3091.6|3092.8|3090.8|3093.9|3091.9|3092.6|3090.6|1
1755036000000|2025-08-12 22:00:00|3093.2|3091.2|3092.5|3090.5|3094|3092|3091.3|3089.3|0
1755039600000|2025-08-12 23:00:00|3092.4|3090.4|3087.7|3086.5|3094.9|3093.7|3084.2|3083|1823
1755043200000|2025-08-13 00:00:00|3086.5|3085.7|3093.5|3092.7|3094.2|3093.4|3078|3077.2|10212
1755046800000|2025-08-13 01:00:00|3093|3092.2|3099|3098.2|3100.5|3099.7|3092|3091.2|7655
1755050400000|2025-08-13 02:00:00|3098.5|3097.7|3097.7|3096.5|3099.7|3098.5|3093.7|3092.9|2580
1755054000000|2025-08-13 03:00:00|3097.4|3096.2|3098.5|3097.7|3099.5|3098.7|3093.2|3092.4|3689
1755057600000|2025-08-13 04:00:00|3099|3098.2|3094.5|3093.7|3104.5|3103.7|3094.2|3093.4|4458
1755061200000|2025-08-13 05:00:00|3095|3094.2|3090.5|3089.7|3096|3095.2|3088|3087.2|4645
1755064800000|2025-08-13 06:00:00|3091|3090.2|3096.4|3094.4|3098.5|3096.5|3088.5|3087.7|7684
1755068400000|2025-08-13 07:00:00|3096.6|3094.6|3102.3|3100.3|3103.5|3101.5|3096.3|3094.3|0
1755072000000|2025-08-13 08:00:00|3102.2|3100.2|3097.2|3096|3102.7|3101.5|3095.7|3094.5|1895
1755075600000|2025-08-13 09:00:00|3096.7|3095.5|3088.7|3087.5|3097.2|3096|3088.2|3087|1120
1755079200000|2025-08-13 10:00:00|3088.9|3087.7|3085.2|3084|3089.7|3088.5|3084.2|3083|1052
1755082800000|2025-08-13 11:00:00|3084.9|3083.7|3084.7|3083.5|3088.7|3087.5|3084.2|3083|967
1755086400000|2025-08-13 12:00:00|3084.4|3083.2|3080.2|3079|3084.7|3083.5|3076.2|3075|1192
1755090000000|2025-08-13 13:00:00|3079.7|3078.5|3082.7|3081.5|3084.7|3083.5|3078.7|3077.5|1395
1755093600000|2025-08-13 14:00:00|3082.2|3081|3077.2|3076|3084.7|3083.5|3075.4|3074.2|1350
1755097200000|2025-08-13 15:00:00|3077.7|3076.5|3077.7|3076.5|3081.7|3080.5|3075.7|3074.5|1074
1755100800000|2025-08-13 16:00:00|3078.2|3077|3080.7|3079.5|3082.2|3081|3077.7|3076.5|822
1755104400000|2025-08-13 17:00:00|3080.2|3079|3080.7|3079.5|3082.2|3081|3078.7|3077.5|598
1755108000000|2025-08-13 18:00:00|3080.4|3079.2|3082.7|3081.5|3084.2|3083|3079.7|3078.5|401
1755111600000|2025-08-13 19:00:00|3082.2|3081|3084.2|3083|3084.7|3083.5|3081.2|3080|669
1755115200000|2025-08-13 20:00:00|3084.4|3083.2|3081.8|3079.8|3085.7|3084.5|3080.9|3079.4|50
1755118800000|2025-08-13 21:00:00|3081.7|3079.7|3082.7|3080.7|3082.8|3080.8|3081.7|3079.7|1
1755122400000|2025-08-13 22:00:00|3082.4|3080.4|3082.8|3080.8|3083.1|3081.1|3080.2|3078.2|0
1755126000000|2025-08-13 23:00:00|3082.7|3080.7|3079|3077.8|3084.5|3083.3|3077|3075.2|1138
1755129600000|2025-08-14 00:00:00|3078.8|3078|3062.8|3062|3081.3|3080.5|3058.8|3058|11755
1755133200000|2025-08-14 01:00:00|3062.3|3061.5|3057.8|3057|3067|3066.2|3055.3|3054.5|4945
1755136800000|2025-08-14 02:00:00|3057.3|3056.5|3062.6|3061.4|3063.1|3061.9|3056.9|3056.1|2035
1755140400000|2025-08-14 03:00:00|3062.3|3061.1|3057.4|3056.6|3063.1|3061.9|3055.9|3055.1|2535
1755144000000|2025-08-14 04:00:00|3057.9|3057.1|3056.9|3056.1|3059.1|3058.3|3054.9|3054.1|2762
1755147600000|2025-08-14 05:00:00|3057.4|3056.6|3060.4|3059.6|3063.9|3063.1|3056.4|3055.6|3109
1755151200000|2025-08-14 06:00:00|3059.9|3059.1|3057.5|3055.5|3061.4|3060.6|3056|3054|8921
1755154800000|2025-08-14 07:00:00|3057.4|3055.4|3060.2|3058.2|3060.9|3058.9|3056.4|3054.4|0
1755158400000|2025-08-14 08:00:00|3060.4|3058.4|3051.1|3049.9|3062.8|3061.6|3050.1|3048.9|2466
1755162000000|2025-08-14 09:00:00|3050.8|3049.6|3056.1|3054.9|3056.6|3055.4|3050.6|3049.4|591
1755165600000|2025-08-14 10:00:00|3055.6|3054.4|3059.3|3058.1|3060.6|3059.4|3055.6|3054.4|558
1755169200000|2025-08-14 11:00:00|3059.6|3058.4|3062.6|3061.4|3063.1|3061.9|3059.1|3057.9|334
1755172800000|2025-08-14 12:00:00|3063.1|3061.9|3060.1|3058.9|3064.1|3062.9|3054.1|3052.9|1767
1755176400000|2025-08-14 13:00:00|3060.3|3059.1|3071.6|3070.4|3071.6|3070.4|3057.1|3055.9|1725
1755180000000|2025-08-14 14:00:00|3071.8|3070.6|3074.1|3072.9|3078.1|3076.9|3070.6|3069.4|1540
1755183600000|2025-08-14 15:00:00|3074.3|3073.1|3072.6|3071.4|3076.1|3074.9|3070.1|3068.9|1584
1755187200000|2025-08-14 16:00:00|3072.8|3071.6|3072.6|3071.4|3074.1|3072.9|3069.1|3067.9|746
1755190800000|2025-08-14 17:00:00|3072.8|3071.6|3075.3|3074.1|3075.6|3074.4|3072.6|3071.4|573
1755194400000|2025-08-14 18:00:00|3075.6|3074.4|3075.1|3073.9|3075.8|3074.6|3072.6|3071.4|753
1755198000000|2025-08-14 19:00:00|3074.8|3073.6|3074.8|3073.6|3077.6|3076.4|3074.6|3073.4|907
1755201600000|2025-08-14 20:00:00|3074.6|3073.4|3075.4|3073.4|3075.6|3074.4|3071.3|3070.1|380
1755205200000|2025-08-14 21:00:00|3075.3|3073.3|3075.1|3073.1|3075.6|3073.6|3074.8|3072.8|1
1755208800000|2025-08-14 22:00:00|3075|3073|3074.1|3072.1|3077.2|3075.2|3074|3072|0
1755212400000|2025-08-14 23:00:00|3074.2|3072.2|3073.6|3072.4|3080.6|3079.4|3072.9|3070.9|1466
1755216000000|2025-08-15 00:00:00|3073.9|3073.1|3086.4|3085.6|3093.9|3093.1|3073.9|3073.1|9871
1755219600000|2025-08-15 01:00:00|3085.9|3085.1|3084.9|3084.1|3087.9|3087.1|3080.1|3079.3|4769
1755223200000|2025-08-15 02:00:00|3085.1|3084.3|3089.6|3088.4|3091.1|3089.9|3080.9|3080.1|2491
1755226800000|2025-08-15 03:00:00|3089.1|3087.9|3095.4|3094.6|3096.4|3095.6|3087.9|3087.1|3638
1755230400000|2025-08-15 04:00:00|3095.9|3095.1|3098.9|3098.1|3100.9|3100.1|3095.4|3094.6|4680
1755234000000|2025-08-15 05:00:00|3099.4|3098.6|3108.9|3108.1|3108.9|3108.1|3099.4|3098.6|6157
1755237600000|2025-08-15 06:00:00|3108.4|3107.6|3111|3109|3115.2|3113.2|3103.9|3103.1|8115
1755241200000|2025-08-15 07:00:00|3111.2|3109.2|3111.7|3109.7|3112.7|3110.7|3108|3106|0
1755244800000|2025-08-15 08:00:00|3111.6|3109.6|3104.1|3102.9|3112.6|3111.4|3103.1|3101.9|1900
1755248400000|2025-08-15 09:00:00|3103.8|3102.6|3104.1|3102.9|3107.1|3105.9|3103.1|3101.9|542
1755252000000|2025-08-15 10:00:00|3103.8|3102.6|3110.1|3108.9|3110.1|3108.9|3102.6|3101.4|522
1755255600000|2025-08-15 11:00:00|3110.6|3109.4|3108.1|3106.9|3110.6|3109.4|3107.1|3105.9|331
1755259200000|2025-08-15 12:00:00|3107.6|3106.4|3107.6|3106.4|3110.6|3109.4|3104.6|3103.4|746
1755262800000|2025-08-15 13:00:00|3107.1|3105.9|3103.6|3102.4|3111.6|3110.4|3101.1|3099.9|995
1755266400000|2025-08-15 14:00:00|3101.8|3100.6|3104.1|3102.9|3106.6|3105.4|3101.1|3099.9|1242
1755270000000|2025-08-15 15:00:00|3104.6|3103.4|3106.6|3105.4|3108.6|3107.4|3101.6|3100.4|1198
1755273600000|2025-08-15 16:00:00|3106.1|3104.9|3108.1|3106.9|3108.6|3107.4|3105.1|3103.9|382
1755277200000|2025-08-15 17:00:00|3107.8|3106.6|3112.6|3111.4|3113.1|3111.9|3106.6|3105.4|384
1755280800000|2025-08-15 18:00:00|3112.1|3110.9|3111.1|3109.9|3112.6|3111.4|3110.1|3108.9|646
1755284400000|2025-08-15 19:00:00|3111.3|3110.1|3111.6|3110.4|3112.6|3111.4|3108.6|3107.4|773
1755288000000|2025-08-15 20:00:00|3111.3|3110.1|3108.8|3106.8|3111.6|3110.4|3108.1|3106.3|195
1755468000000|2025-08-17 22:00:00|3111.7|3109.7|3113|3111|3113.8|3111.8|3110.2|3108.2|0
1755471600000|2025-08-17 23:00:00|3113.2|3111.2|3111.1|3109.9|3116.9|3115.1|3105.1|3103.9|1721
1755475200000|2025-08-18 00:00:00|3110.9|3110.1|3122.4|3121.6|3126.4|3125.6|3110.9|3110.1|11295
1755478800000|2025-08-18 01:00:00|3122.6|3121.8|3126.9|3126.1|3129.6|3128.8|3120.4|3119.6|3929
1755482400000|2025-08-18 02:00:00|3127.4|3126.6|3127.6|3126.4|3130.4|3129.6|3124.4|3123.6|1694
1755486000000|2025-08-18 03:00:00|3127.1|3125.9|3131.4|3130.6|3131.9|3131.1|3126.4|3125.4|2402
1755489600000|2025-08-18 04:00:00|3131.1|3130.3|3126.9|3126.1|3131.1|3130.3|3123.9|3123.1|3756
1755493200000|2025-08-18 05:00:00|3126.4|3125.6|3125.5|3124.7|3128.9|3128.1|3123.9|3123.1|2486
1755496800000|2025-08-18 06:00:00|3126|3125.2|3121.7|3119.7|3126|3125.2|3120|3119.2|5737
1755500400000|2025-08-18 07:00:00|3121.6|3119.6|3122.4|3120.4|3122.8|3120.8|3117.1|3115.1|0
1755504000000|2025-08-18 08:00:00|3122.9|3121.7|3118.1|3116.9|3122.9|3121.7|3115.1|3113.9|1647
1755507600000|2025-08-18 09:00:00|3118.4|3117.2|3120.6|3119.4|3121.1|3119.9|3116.6|3115.4|762
1755511200000|2025-08-18 10:00:00|3120.9|3119.7|3123.1|3121.9|3123.6|3122.4|3119.6|3118.4|933
1755514800000|2025-08-18 11:00:00|3123.6|3122.4|3123.1|3121.9|3124.6|3123.4|3120.9|3119.7|610
1755518400000|2025-08-18 12:00:00|3122.6|3121.4|3125.1|3123.9|3125.6|3124.4|3122.1|3120.9|855
1755522000000|2025-08-18 13:00:00|3125.6|3124.4|3127.6|3126.4|3132.6|3131.4|3125.1|3123.9|1308
1755525600000|2025-08-18 14:00:00|3128.1|3126.9|3132.6|3131.4|3133.1|3131.9|3127.1|3125.9|1137
1755529200000|2025-08-18 15:00:00|3132.1|3130.9|3131.6|3130.4|3133.9|3132.7|3130.1|3128.9|989
1755532800000|2025-08-18 16:00:00|3132.1|3130.9|3127.6|3126.4|3132.6|3131.4|3126.6|3125.4|705
1755536400000|2025-08-18 17:00:00|3127.4|3126.2|3125.6|3124.4|3129.6|3128.4|3124.6|3123.4|633
1755540000000|2025-08-18 18:00:00|3125.4|3124.2|3127.6|3126.4|3128.1|3126.9|3124.1|3122.9|487
1755543600000|2025-08-18 19:00:00|3128.1|3126.9|3128.9|3127.7|3131.1|3129.9|3126.1|3124.9|1443
1755547200000|2025-08-18 20:00:00|3128.6|3127.4|3128.1|3126.1|3129.4|3128.2|3127.1|3125.9|138
1755550800000|2025-08-18 21:00:00|3128.2|3126.2|3128.3|3126.3|3128.4|3126.4|3127.9|3125.9|1
1755554400000|2025-08-18 22:00:00|3128.4|3126.4|3130.4|3128.4|3132.8|3130.8|3128.2|3126.2|0
1755558000000|2025-08-18 23:00:00|3130.5|3128.5|3129.2|3128|3133.2|3132|3127.3|3125.3|894
1755561600000|2025-08-19 00:00:00|3129|3128.2|3111|3110.2|3130.5|3129.7|3110.5|3109.7|9460
1755565200000|2025-08-19 01:00:00|3111.5|3110.7|3124.5|3123.7|3126|3125.2|3107.5|3106.7|6464
1755568800000|2025-08-19 02:00:00|3125|3124.2|3120.2|3119|3127|3126.2|3120.2|3119|1647
1755572400000|2025-08-19 03:00:00|3120.4|3119.2|3121.5|3120.7|3122.2|3121.4|3116|3115.2|2055
1755576000000|2025-08-19 04:00:00|3121|3120.2|3124|3123.2|3126|3125.2|3120|3119.2|2343
1755579600000|2025-08-19 05:00:00|3123.5|3122.7|3123|3122.2|3127|3126.2|3122|3121.2|2695
1755583200000|2025-08-19 06:00:00|3122.5|3121.7|3121|3119|3122.5|3121.7|3117|3116.2|5805
1755586800000|2025-08-19 07:00:00|3121.2|3119.2|3122.5|3120.5|3123.1|3121.1|3120.3|3118.3|0
1755590400000|2025-08-19 08:00:00|3122.4|3120.4|3129.7|3128.5|3129.7|3128.5|3122.2|3120.4|1573
1755594000000|2025-08-19 09:00:00|3129.2|3128|3134.7|3133.5|3137.7|3136.5|3129.2|3128|1507
1755597600000|2025-08-19 10:00:00|3134.2|3133|3130.7|3129.5|3134.2|3133|3128.2|3127|790
1755601200000|2025-08-19 11:00:00|3130.4|3129.2|3133.2|3132|3133.7|3132.5|3129.2|3128|897
1755604800000|2025-08-19 12:00:00|3132.9|3131.7|3130.7|3129.5|3133.7|3132.5|3130.2|3129|621
1755608400000|2025-08-19 13:00:00|3131.2|3130|3126.2|3125|3132.7|3131.5|3123.4|3122.2|1534
1755612000000|2025-08-19 14:00:00|3126.7|3125.5|3121.2|3120|3129.9|3128.7|3120.7|3119.5|1279
1755615600000|2025-08-19 15:00:00|3121.4|3120.2|3121.7|3120.5|3125.2|3124|3119.4|3118.2|882
1755619200000|2025-08-19 16:00:00|3121.4|3120.2|3116.7|3115.5|3122.4|3121.2|3115.2|3114|440
1755622800000|2025-08-19 17:00:00|3116.4|3115.2|3116.7|3115.5|3118.2|3117|3113.2|3112|561
1755626400000|2025-08-19 18:00:00|3116.4|3115.2|3115.7|3114.5|3117.2|3116|3113.7|3112.5|371
1755630000000|2025-08-19 19:00:00|3115.2|3114|3117.2|3116|3117.7|3116.5|3114.2|3113|1457
1755633600000|2025-08-19 20:00:00|3117.4|3116.2|3116.4|3114.4|3118.2|3117|3115.2|3113.8|146
1755637200000|2025-08-19 21:00:00|3116.1|3114.1|3115.4|3113.4|3116.4|3114.4|3115.4|3113.4|0
1755640800000|2025-08-19 22:00:00|3115.6|3113.6|3117.8|3115.8|3121|3119|3114.6|3112.6|0
1755644400000|2025-08-19 23:00:00|3118.5|3116.5|3108.7|3107.5|3121.2|3120|3108.2|3107|2313
1755648000000|2025-08-20 00:00:00|3108.5|3107.7|3106|3105.2|3114|3113.2|3102|3101.2|9874
1755651600000|2025-08-20 01:00:00|3106.5|3105.7|3100.2|3099.4|3113.5|3112.7|3099.7|3098.9|4593
1755655200000|2025-08-20 02:00:00|3100.5|3099.7|3100.9|3099.7|3104.7|3103.5|3097|3096.2|2171
1755658800000|2025-08-20 03:00:00|3100.7|3099.5|3094.5|3093.7|3101.7|3100.5|3093.5|3092.7|2313
1755662400000|2025-08-20 04:00:00|3094.2|3093.4|3101.5|3100.7|3102|3101.2|3094|3093.2|3144
1755666000000|2025-08-20 05:00:00|3101|3100.2|3104.5|3103.7|3105|3104.2|3098|3097.2|3153
1755669600000|2025-08-20 06:00:00|3104|3103.2|3107.5|3105.5|3107.8|3106.2|3098|3097.2|7805
1755673200000|2025-08-20 07:00:00|3107.6|3105.6|3108.4|3106.4|3109.6|3107.6|3105.5|3103.5|0
1755676800000|2025-08-20 08:00:00|3108.5|3106.5|3106.7|3105.5|3108.9|3107|3103.7|3102.5|1715
1755680400000|2025-08-20 09:00:00|3106.2|3105|3103.7|3102.5|3107.2|3106|3103.2|3102|698
1755684000000|2025-08-20 10:00:00|3103.2|3102|3103.2|3102|3104.2|3103|3100.2|3099|321
1755687600000|2025-08-20 11:00:00|3102.9|3101.7|3102.2|3101|3103.2|3102|3100.7|3099.5|710
1755691200000|2025-08-20 12:00:00|3102.7|3101.5|3102.2|3101|3104.7|3103.5|3100.7|3099.5|486
1755694800000|2025-08-20 13:00:00|3102.4|3101.2|3087.2|3086|3103.7|3102.5|3086.2|3085|1623
1755698400000|2025-08-20 14:00:00|3087.4|3086.2|3089.7|3088.5|3095.2|3094|3087.2|3086|1662
1755702000000|2025-08-20 15:00:00|3089.2|3088|3093.7|3092.5|3097.7|3096.5|3088.7|3087.5|1191
1755705600000|2025-08-20 16:00:00|3093.4|3092.2|3097.2|3096|3099.4|3098.2|3093.2|3092|514
1755709200000|2025-08-20 17:00:00|3096.7|3095.5|3096.7|3095.5|3099.2|3098|3094.7|3093.5|460
1755712800000|2025-08-20 18:00:00|3096.4|3095.2|3097.7|3096.5|3099.2|3098|3094.4|3093.2|739
1755716400000|2025-08-20 19:00:00|3098.2|3097|3102.2|3101|3103.7|3102.5|3097.7|3096.5|802
1755720000000|2025-08-20 20:00:00|3101.9|3100.7|3103.1|3101.1|3103.6|3101.6|3099.7|3098.5|117
1755723600000|2025-08-20 21:00:00|3103|3101|3103|3101|3103.3|3101.3|3102.7|3100.7|0
1755727200000|2025-08-20 22:00:00|3103.5|3101.5|3103.5|3101.5|3104.8|3102.8|3103.1|3101.1|0
1755730800000|2025-08-20 23:00:00|3103.6|3101.6|3100.3|3099.1|3104.7|3102.7|3096.8|3095.6|1272
1755734400000|2025-08-21 00:00:00|3100.1|3099.3|3078.1|3077.3|3100.1|3099.3|3077.1|3076.3|9293
1755738000000|2025-08-21 01:00:00|3078.6|3077.8|3089.1|3088.3|3090.1|3089.3|3076.1|3075.3|4331
1755741600000|2025-08-21 02:00:00|3088.6|3087.8|3083.8|3082.6|3089.6|3088.8|3082.5|3081.3|1645
1755745200000|2025-08-21 03:00:00|3083.5|3082.3|3082.1|3081.3|3085.8|3084.6|3081.6|3080.8|2371
1755748800000|2025-08-21 04:00:00|3081.6|3080.8|3086.1|3085.3|3086.1|3085.3|3081.6|3080.8|1891
1755752400000|2025-08-21 05:00:00|3085.6|3084.8|3088.1|3087.3|3088.1|3087.3|3083.6|3082.8|2815
1755756000000|2025-08-21 06:00:00|3087.6|3086.8|3087.9|3085.9|3088.6|3087.8|3083.1|3082.3|6847
1755759600000|2025-08-21 07:00:00|3087.7|3085.7|3087.6|3085.6|3089.4|3087.4|3085.1|3083.1|0
1755763200000|2025-08-21 08:00:00|3087.5|3085.5|3081.3|3080.1|3087.8|3086.6|3080|3078.8|1605
1755766800000|2025-08-21 09:00:00|3081.8|3080.6|3082.3|3081.1|3084.8|3083.6|3078.3|3077.1|612
1755770400000|2025-08-21 10:00:00|3082|3080.8|3085.8|3084.6|3085.8|3084.6|3080.3|3079.1|675
1755774000000|2025-08-21 11:00:00|3085.3|3084.1|3084.3|3083.1|3087.3|3086.1|3083.3|3082.1|592
1755777600000|2025-08-21 12:00:00|3083.8|3082.6|3083.8|3082.6|3083.8|3082.6|3079.5|3078.3|921
1755781200000|2025-08-21 13:00:00|3083.3|3082.1|3086.3|3085.1|3088|3086.8|3080.8|3079.6|1499
1755784800000|2025-08-21 14:00:00|3086|3084.8|3093.3|3092.1|3094.8|3093.6|3085|3083.8|1278
1755788400000|2025-08-21 15:00:00|3093.5|3092.3|3090.3|3089.1|3095.5|3094.3|3089.3|3088.1|1162
1755792000000|2025-08-21 16:00:00|3090.5|3089.3|3088.3|3087.1|3091.3|3090.1|3087.3|3086.1|468
1755795600000|2025-08-21 17:00:00|3088|3086.8|3089.3|3088.1|3091.3|3090.1|3083.3|3082.1|603
1755799200000|2025-08-21 18:00:00|3088.8|3087.6|3090.3|3089.1|3090.8|3089.6|3088.3|3087.1|455
1755802800000|2025-08-21 19:00:00|3090.5|3089.3|3089|3087.8|3091.3|3090.1|3087.3|3086.1|578
1755806400000|2025-08-21 20:00:00|3089.3|3088.1|3089.1|3087.1|3090.1|3088.6|3087.8|3086.6|104
1755810000000|2025-08-21 21:00:00|3089|3087|3089.4|3087.4|3089.5|3087.5|3088.8|3086.8|5
1755813600000|2025-08-21 22:00:00|3089.6|3087.6|3092.5|3090.5|3093.1|3091.1|3089.6|3087.6|0
1755817200000|2025-08-21 23:00:00|3092.6|3090.6|3088.8|3087.6|3093.8|3092.6|3085.7|3083.7|1554
1755820800000|2025-08-22 00:00:00|3088.6|3087.8|3098.1|3097.3|3100.6|3099.8|3078.6|3077.8|10403
1755824400000|2025-08-22 01:00:00|3097.6|3096.8|3098.6|3097.8|3103.1|3102.3|3093.6|3092.8|4383
1755828000000|2025-08-22 02:00:00|3099.1|3098.3|3095.8|3094.6|3104.6|3103.8|3095.8|3094.6|2320
1755831600000|2025-08-22 03:00:00|3095.3|3094.1|3095.1|3094.3|3096.6|3095.8|3092.6|3091.6|2342
1755835200000|2025-08-22 04:00:00|3094.6|3093.8|3097.6|3096.8|3098.1|3097.3|3094.1|3093.3|1900
1755838800000|2025-08-22 05:00:00|3097.1|3096.3|3100.6|3099.8|3100.8|3100|3097.1|3096.3|2464
1755842400000|2025-08-22 06:00:00|3100.1|3099.3|3099.5|3097.5|3101.6|3100.8|3094.7|3092.7|6509
1755846000000|2025-08-22 07:00:00|3099.4|3097.4|3105.4|3103.4|3106.2|3104.2|3099.4|3097.4|0
1755849600000|2025-08-22 08:00:00|3105.3|3103.3|3109.3|3108.1|3109.3|3108.1|3104.8|3103.3|1596
1755853200000|2025-08-22 09:00:00|3108.8|3107.6|3109.3|3108.1|3109.5|3108.3|3106|3104.8|703
1755856800000|2025-08-22 10:00:00|3109.8|3108.6|3107.8|3106.6|3110.3|3109.1|3104|3102.8|796
1755860400000|2025-08-22 11:00:00|3108.3|3107.1|3104.8|3103.6|3109.3|3108.1|3104.3|3103.1|551
1755864000000|2025-08-22 12:00:00|3105|3103.8|3103.3|3102.1|3105|3103.8|3102.3|3101.1|672
1755867600000|2025-08-22 13:00:00|3102.8|3101.6|3107.3|3106.1|3109.3|3108.1|3102.8|3101.6|1188
1755871200000|2025-08-22 14:00:00|3108|3106.8|3112.3|3111.1|3120.3|3119.1|3103.3|3102.1|5111
1755874800000|2025-08-22 15:00:00|3112.5|3111.3|3103.3|3102.1|3113.3|3112.1|3102.8|3101.6|1940
1755878400000|2025-08-22 16:00:00|3103.8|3102.6|3103.3|3102.1|3106.3|3105.1|3102.8|3101.6|651
1755882000000|2025-08-22 17:00:00|3102.8|3101.6|3107.3|3106.1|3108.3|3107.1|3102.8|3101.6|821
1755885600000|2025-08-22 18:00:00|3107.5|3106.3|3108.8|3107.6|3110.3|3109.1|3106.3|3105.1|540
1755889200000|2025-08-22 19:00:00|3109|3107.8|3110.3|3109.1|3110.3|3109.1|3107.3|3106.1|691
1755892800000|2025-08-22 20:00:00|3110.8|3109.6|3110.8|3108.8|3112.8|3111.6|3109.8|3108.4|185
1756072800000|2025-08-24 22:00:00|3110.5|3108.5|3115.1|3113.1|3116.6|3114.6|3108.8|3106.8|0
1756076400000|2025-08-24 23:00:00|3115.3|3113.3|3118.4|3117.2|3121.1|3119.9|3104.9|3103.7|3024
1756080000000|2025-08-25 00:00:00|3118.2|3117.4|3110.2|3109.4|3129.2|3128.4|3104.2|3103.4|14166
1756083600000|2025-08-25 01:00:00|3109.9|3109.1|3109.7|3108.9|3111.2|3110.4|3103.7|3102.9|4430
1756087200000|2025-08-25 02:00:00|3110.2|3109.4|3107.4|3106.2|3113.2|3112.4|3106.4|3105.2|2113
1756090800000|2025-08-25 03:00:00|3107.1|3105.9|3103.9|3103.1|3107.4|3106.2|3099.7|3098.9|4749
1756094400000|2025-08-25 04:00:00|3103.7|3102.9|3104.3|3103.5|3106.8|3106|3102.8|3102|1963
1756098000000|2025-08-25 05:00:00|3104.8|3104|3105.8|3105|3107|3106.2|3102.3|3101.5|2699
1756101600000|2025-08-25 06:00:00|3106.3|3105.5|3102.7|3100.7|3106.3|3105.5|3101.8|3099.9|5176
1756105200000|2025-08-25 07:00:00|3102.4|3100.4|3102.1|3100.1|3104|3102|3100.5|3098.5|0
1756108800000|2025-08-25 08:00:00|3102.4|3100.4|3096|3094.8|3104.5|3103.3|3096|3094.8|1263
1756112400000|2025-08-25 09:00:00|3095.5|3094.3|3095.5|3094.3|3096|3094.8|3094|3092.8|690
1756116000000|2025-08-25 10:00:00|3095|3093.8|3096|3094.8|3098|3096.8|3094.5|3093.3|635
1756119600000|2025-08-25 11:00:00|3096.5|3095.3|3095|3093.8|3097|3095.8|3094|3092.8|755
1756123200000|2025-08-25 12:00:00|3095.5|3094.3|3095.2|3094|3096|3094.8|3093|3091.8|506
1756126800000|2025-08-25 13:00:00|3095.5|3094.3|3098.5|3097.3|3101.5|3100.3|3095|3093.8|1215
1756130400000|2025-08-25 14:00:00|3099|3097.8|3095.5|3094.3|3100|3098.8|3094|3092.8|1155
1756134000000|2025-08-25 15:00:00|3095|3093.8|3096|3094.8|3097.5|3096.3|3094|3092.8|891
1756137600000|2025-08-25 16:00:00|3095.7|3094.5|3094|3092.8|3096.5|3095.3|3094|3092.8|341
1756141200000|2025-08-25 17:00:00|3094.5|3093.3|3093|3091.8|3094.5|3093.3|3090|3088.8|686
1756144800000|2025-08-25 18:00:00|3093.5|3092.3|3093|3091.8|3094|3092.8|3091.5|3090.3|420
1756148400000|2025-08-25 19:00:00|3092.7|3091.5|3091.5|3090.3|3094|3092.8|3090.5|3089.3|876
1756152000000|2025-08-25 20:00:00|3092|3090.8|3090.9|3088.9|3093|3091.8|3090.2|3088.5|144
1756155600000|2025-08-25 21:00:00|3090.8|3088.8|3090.7|3088.7|3090.9|3088.9|3090.4|3088.4|0
1756159200000|2025-08-25 22:00:00|3090.8|3088.8|3093.1|3091.1|3093.6|3091.6|3090.8|3088.8|0
1756162800000|2025-08-25 23:00:00|3093.3|3091.3|3097|3095.8|3101|3099.8|3093.1|3091.1|1557
1756166400000|2025-08-26 00:00:00|3096.8|3096|3070.8|3070|3100.3|3099.5|3064.8|3064|13181
1756170000000|2025-08-26 01:00:00|3070.3|3069.5|3074.3|3073.5|3078.8|3078|3068.3|3067.5|3955
1756173600000|2025-08-26 02:00:00|3074.5|3073.7|3072.5|3071.3|3077.8|3077|3072|3070.8|2081
1756177200000|2025-08-26 03:00:00|3072.2|3071|3078.8|3078|3078.8|3078|3069|3067.8|3253
1756180800000|2025-08-26 04:00:00|3079|3078.2|3076.5|3075.7|3081.8|3081|3075.8|3075|2491
1756184400000|2025-08-26 05:00:00|3076.8|3076|3077.3|3076.5|3079.3|3078.5|3075.8|3075|3039
1756188000000|2025-08-26 06:00:00|3077.8|3077|3072.7|3070.7|3079.3|3078.5|3064.3|3063.5|13917
1756191600000|2025-08-26 07:00:00|3072.5|3070.5|3067.4|3065.4|3072.9|3070.9|3065.7|3063.7|0
1756195200000|2025-08-26 08:00:00|3067.5|3065.5|3062.5|3061.3|3067.5|3065.5|3057|3055.8|2802
1756198800000|2025-08-26 09:00:00|3062.2|3061|3066.5|3065.3|3066.5|3065.3|3061.5|3060.3|1420
1756202400000|2025-08-26 10:00:00|3067|3065.8|3069.5|3068.3|3070.5|3069.3|3065.5|3064.3|900
1756206000000|2025-08-26 11:00:00|3070|3068.8|3066.5|3065.3|3070|3068.8|3065.5|3064.3|537
1756209600000|2025-08-26 12:00:00|3066.7|3065.5|3068.5|3067.3|3070|3068.8|3063|3061.8|972
1756213200000|2025-08-26 13:00:00|3068.2|3067|3072.5|3071.3|3073|3071.8|3067.5|3066.3|1430
1756216800000|2025-08-26 14:00:00|3073|3071.8|3076|3074.8|3079|3077.8|3073|3071.8|1392
1756220400000|2025-08-26 15:00:00|3075.5|3074.3|3073|3071.8|3075.5|3074.3|3070|3068.8|1147
1756224000000|2025-08-26 16:00:00|3072.7|3071.5|3072.5|3071.3|3073|3071.8|3070.5|3069.3|390
1756227600000|2025-08-26 17:00:00|3072.7|3071.5|3073|3071.8|3073.2|3072|3071|3069.8|327
1756231200000|2025-08-26 18:00:00|3072.7|3071.5|3075.7|3074.5|3078|3076.8|3072.7|3071.5|750
1756234800000|2025-08-26 19:00:00|3075.5|3074.3|3079|3077.8|3080.5|3079.3|3075.5|3074.3|685
1756238400000|2025-08-26 20:00:00|3079.2|3078|3082.1|3080.1|3082.2|3080.2|3079|3077.8|147
1756242000000|2025-08-26 21:00:00|3082|3080|3082.1|3080.1|3082.2|3080.2|3081.8|3079.8|1
1756245600000|2025-08-26 22:00:00|3082|3080|3081.3|3079.3|3082.7|3080.7|3080.9|3078.9|0
1756249200000|2025-08-26 23:00:00|3081.5|3079.5|3075|3073.8|3082.7|3080.7|3074.5|3073.3|1403
1756252800000|2025-08-27 00:00:00|3074.8|3074|3066.3|3065.5|3076.5|3075.7|3060.3|3059.5|8867
1756256400000|2025-08-27 01:00:00|3066.8|3066|3066.3|3065.5|3067.8|3067|3062.8|3062|2666
1756260000000|2025-08-27 02:00:00|3065.8|3065|3070|3068.8|3071.8|3071|3065|3064.2|1978
1756263600000|2025-08-27 03:00:00|3069.5|3068.3|3072.3|3071.5|3073.8|3073|3068.7|3067.5|2893
1756267200000|2025-08-27 04:00:00|3072.5|3071.7|3071.3|3070.5|3072.5|3071.7|3069.3|3068.5|2267
1756270800000|2025-08-27 05:00:00|3070.8|3070|3069.3|3068.5|3071.3|3070.5|3065.5|3064.7|2606
1756274400000|2025-08-27 06:00:00|3069.8|3069|3071.1|3069.1|3075.3|3074.5|3065|3064.2|10171
1756278000000|2025-08-27 07:00:00|3071.3|3069.3|3069.3|3067.3|3072.5|3070.5|3066.1|3064.1|0
1756281600000|2025-08-27 08:00:00|3068.8|3066.8|3058.5|3057.3|3068.8|3066.8|3055.7|3054.5|1985
1756285200000|2025-08-27 09:00:00|3058.7|3057.5|3060.7|3059.5|3061.2|3060|3058.2|3057|602
1756288800000|2025-08-27 10:00:00|3061|3059.8|3061.2|3060|3062.7|3061.5|3059.7|3058.5|373
1756292400000|2025-08-27 11:00:00|3061.7|3060.5|3061.7|3060.5|3062.7|3061.5|3060|3058.8|796
1756296000000|2025-08-27 12:00:00|3062|3060.8|3060.7|3059.5|3065|3063.8|3059|3057.8|597
1756299600000|2025-08-27 13:00:00|3060.5|3059.3|3061.2|3060|3063.2|3062|3057.2|3056|1485
1756303200000|2025-08-27 14:00:00|3061.7|3060.5|3064.2|3063|3067.2|3066|3061|3059.8|1360
1756306800000|2025-08-27 15:00:00|3063.7|3062.5|3066.7|3065.5|3068.2|3067|3063.7|3062.5|1517
1756310400000|2025-08-27 16:00:00|3066.5|3065.3|3065.2|3064|3067|3065.8|3062.7|3061.5|431
1756314000000|2025-08-27 17:00:00|3065|3063.8|3066.7|3065.5|3066.7|3065.5|3063.2|3062|322
1756317600000|2025-08-27 18:00:00|3066.5|3065.3|3068.7|3067.5|3069.7|3068.5|3066.5|3065.3|295
1756321200000|2025-08-27 19:00:00|3069.2|3068|3070.7|3069.5|3071.7|3070.5|3067.2|3066|774
1756324800000|2025-08-27 20:00:00|3071.2|3070|3064.9|3062.9|3071.2|3070|3057|3055.8|641
1756328400000|2025-08-27 21:00:00|3064.8|3062.8|3065.5|3063.5|3066.5|3064.5|3064.6|3062.6|5
1756332000000|2025-08-27 22:00:00|3065.2|3063.2|3063.8|3061.8|3065.3|3063.3|3062.2|3060.2|0
1756335600000|2025-08-27 23:00:00|3063.6|3061.6|3060.9|3059.7|3064.4|3063.2|3057.4|3056.2|1955
1756339200000|2025-08-28 00:00:00|3060.7|3059.9|3075.2|3074.4|3080.2|3079.4|3056.7|3055.9|10041
1756342800000|2025-08-28 01:00:00|3074.7|3073.9|3081.2|3080.4|3082.2|3081.4|3072.2|3071.4|2747
1756346400000|2025-08-28 02:00:00|3080.7|3079.9|3079.9|3078.7|3083.7|3082.9|3078.4|3077.2|1411
1756350000000|2025-08-28 03:00:00|3080.1|3078.9|3085.7|3084.9|3087.7|3086.9|3079.9|3078.7|2727
1756353600000|2025-08-28 04:00:00|3085.2|3084.4|3086.2|3085.4|3086.7|3085.9|3081.7|3080.9|2292
1756357200000|2025-08-28 05:00:00|3085.7|3084.9|3089.2|3088.4|3090.2|3089.4|3085.2|3084.4|2610
1756360800000|2025-08-28 06:00:00|3088.7|3087.9|3096.2|3094.2|3097.6|3095.6|3087.7|3086.9|8736
1756364400000|2025-08-28 07:00:00|3096.5|3094.5|3099.1|3097.1|3102.3|3100.3|3095.6|3093.6|0
1756368000000|2025-08-28 08:00:00|3099|3097|3092.9|3091.7|3100.9|3099.7|3092.6|3091.4|2074
1756371600000|2025-08-28 09:00:00|3093.4|3092.2|3087.4|3086.2|3094.9|3093.7|3086.9|3085.7|798
1756375200000|2025-08-28 10:00:00|3087.9|3086.7|3082.9|3081.7|3087.9|3086.7|3081.4|3080.2|711
1756378800000|2025-08-28 11:00:00|3082.4|3081.2|3082.9|3081.7|3083.9|3082.7|3079.9|3078.7|819
1756382400000|2025-08-28 12:00:00|3083.4|3082.2|3087.4|3086.2|3088.4|3087.2|3082.1|3080.9|771
1756386000000|2025-08-28 13:00:00|3087.1|3085.9|3085.9|3084.7|3090.4|3089.2|3083.9|3082.7|1886
1756389600000|2025-08-28 14:00:00|3086.4|3085.2|3090.9|3089.7|3091.4|3090.2|3084.6|3083.4|1372
1756393200000|2025-08-28 15:00:00|3090.4|3089.2|3087.9|3086.7|3093.9|3092.7|3087.4|3086.2|1563
1756396800000|2025-08-28 16:00:00|3087.4|3086.2|3085.9|3084.7|3090.4|3089.2|3085.9|3084.7|1013
1756400400000|2025-08-28 17:00:00|3085.6|3084.4|3085.9|3084.7|3086.4|3085.2|3083.4|3082.2|645
1756404000000|2025-08-28 18:00:00|3086.4|3085.2|3085.9|3084.7|3087.9|3086.7|3085.9|3084.7|567
1756407600000|2025-08-28 19:00:00|3086.4|3085.2|3084.9|3083.7|3086.9|3085.7|3084.9|3083.7|831
1756411200000|2025-08-28 20:00:00|3084.6|3083.4|3085|3083|3085.5|3084.2|3083.4|3082.2|239
1756414800000|2025-08-28 21:00:00|3085.2|3083.2|3084.9|3082.9|3085.5|3083.5|3084.6|3082.6|2
1756418400000|2025-08-28 22:00:00|3085.1|3083.1|3084.9|3082.9|3086.4|3084.4|3084.3|3082.3|0
1756422000000|2025-08-28 23:00:00|3084.7|3082.7|3080.4|3079.2|3086.4|3084.9|3076.4|3075.2|2445
1756425600000|2025-08-29 00:00:00|3080.2|3079.4|3073.7|3072.9|3082.7|3081.9|3068.7|3067.9|11563
1756429200000|2025-08-29 01:00:00|3074.2|3073.4|3077.2|3076.4|3078.2|3077.4|3073.7|3072.9|3783
1756432800000|2025-08-29 02:00:00|3076.7|3075.9|3076.4|3075.2|3078.7|3077.9|3072.1|3070.9|2470
1756436400000|2025-08-29 03:00:00|3076.9|3075.7|3079.7|3078.9|3081.7|3080.9|3075.7|3074.7|2450
1756440000000|2025-08-29 04:00:00|3080.2|3079.4|3075.7|3074.9|3081.7|3080.9|3075.7|3074.9|2174
1756443600000|2025-08-29 05:00:00|3075.9|3075.1|3079.7|3078.9|3079.7|3078.9|3074.7|3073.9|3062
1756447200000|2025-08-29 06:00:00|3080.2|3079.4|3076.2|3074.2|3083.2|3082.4|3069.2|3068.4|15388
1756450800000|2025-08-29 07:00:00|3076.5|3074.5|3073.8|3071.8|3078.7|3076.7|3073.7|3071.7|0
1756454400000|2025-08-29 08:00:00|3073.7|3071.7|3052.4|3051.2|3073.8|3071.8|3052.4|3051.2|3128
1756458000000|2025-08-29 09:00:00|3052.9|3051.7|3057.9|3056.7|3058.4|3057.2|3051.6|3050.4|1113
1756461600000|2025-08-29 10:00:00|3058.1|3056.9|3056.4|3055.2|3058.4|3057.2|3055.9|3054.7|664
1756465200000|2025-08-29 11:00:00|3056.6|3055.4|3057.9|3056.7|3058.4|3057.2|3055.6|3054.4|923
1756468800000|2025-08-29 12:00:00|3057.6|3056.4|3058.9|3057.7|3061.1|3059.9|3056.6|3055.4|1230
1756472400000|2025-08-29 13:00:00|3058.6|3057.4|3048.4|3047.2|3059.4|3058.2|3046.4|3045.2|3188
1756476000000|2025-08-29 14:00:00|3047.9|3046.7|3046.9|3045.7|3050.9|3049.7|3040.4|3039.2|2759
1756479600000|2025-08-29 15:00:00|3046.4|3045.2|3043.9|3042.7|3052.9|3051.7|3039.4|3038.2|5347
1756483200000|2025-08-29 16:00:00|3044.4|3043.2|3049.9|3048.7|3052.4|3051.2|3043.9|3042.7|2481
1756486800000|2025-08-29 17:00:00|3049.4|3048.2|3049.9|3048.7|3050.9|3049.7|3046.4|3045.2|934
1756490400000|2025-08-29 18:00:00|3049.4|3048.2|3047.4|3046.2|3049.9|3048.7|3046.4|3045.2|677
1756494000000|2025-08-29 19:00:00|3047.6|3046.4|3046.9|3045.7|3049.9|3048.7|3045.4|3044.2|1277
1756497600000|2025-08-29 20:00:00|3047.4|3046.2|3048.4|3046.4|3048.8|3047.2|3046.4|3045.2|246
1756677600000|2025-08-31 22:00:00|3048.7|3046.7|3054.3|3052.3|3054.3|3052.3|3048.2|3046.2|0
1756681200000|2025-08-31 23:00:00|3054.5|3052.5|3059.4|3058.2|3059.4|3058.2|3051.9|3050.6|1948
1756684800000|2025-09-01 00:00:00|3059.2|3058.4|3079.7|3078.9|3080.2|3079.4|3053.2|3052.4|11603
1756688400000|2025-09-01 01:00:00|3079.9|3079.1|3055.7|3054.9|3079.9|3079.1|3053.4|3052.6|6818
1756692000000|2025-09-01 02:00:00|3056.2|3055.4|3047.4|3046.2|3057.2|3056.4|3046.9|3045.7|2834
1756695600000|2025-09-01 03:00:00|3046.9|3045.7|3052.2|3051.4|3052.2|3051.4|3045.7|3044.9|4351
1756699200000|2025-09-01 04:00:00|3051.7|3050.9|3055.2|3054.4|3056.2|3055.4|3050.2|3049.4|2952
1756702800000|2025-09-01 05:00:00|3054.7|3053.9|3060.2|3059.4|3060.7|3059.9|3053.2|3052.4|3242
1756706400000|2025-09-01 06:00:00|3060.7|3059.9|3066.2|3064.2|3069.1|3067.1|3059.2|3058.4|6135
1756710000000|2025-09-01 07:00:00|3066.5|3064.5|3068.7|3066.7|3070.9|3068.9|3065.9|3063.9|0
1756713600000|2025-09-01 08:00:00|3068.9|3066.9|3072.9|3071.7|3073.9|3072.7|3067.9|3066.7|1721
1756717200000|2025-09-01 09:00:00|3072.4|3071.2|3071.9|3070.7|3072.9|3071.7|3069.4|3068.2|663
1756720800000|2025-09-01 10:00:00|3071.6|3070.4|3072.4|3071.2|3072.4|3071.2|3069.4|3068.2|652
1756724400000|2025-09-01 11:00:00|3072.9|3071.7|3073.4|3072.2|3075.4|3074.2|3071.4|3070.2|1349
1756728000000|2025-09-01 12:00:00|3073.1|3071.9|3075.4|3074.2|3076.4|3075.2|3072.9|3071.7|621
1756731600000|2025-09-01 13:00:00|3075.1|3073.9|3074.9|3073.7|3075.9|3074.7|3069.9|3068.7|1042
1756735200000|2025-09-01 14:00:00|3075.1|3073.9|3075.4|3074.2|3075.9|3074.7|3073.9|3072.7|548
1756738800000|2025-09-01 15:00:00|3074.9|3073.7|3074.4|3073.2|3075.4|3074.2|3073.9|3072.7|563
1756742400000|2025-09-01 16:00:00|3073.9|3072.7|3072.9|3071.7|3074.4|3073.2|3072.4|3071.2|266
1756746000000|2025-09-01 17:00:00|3073.1|3071.9|3073.1|3071.9|3073.4|3072.2|3072.4|3071.2|88
1756749600000|2025-09-01 18:00:00|3073.4|3072.2|3073.4|3072.2|3073.6|3072.4|3072.9|3071.7|24
1756753200000|2025-09-01 19:00:00|3073.6|3072.4|3073.4|3072.2|3073.9|3072.7|3073.4|3072.2|51
1756756800000|2025-09-01 20:00:00|3073.9|3072.7|3074.4|3072.4|3074.5|3072.9|3073.9|3072.4|11
1756764000000|2025-09-01 22:00:00|3073.8|3071.8|3070.4|3068.4|3074|3072|3069.2|3067.2|0
1756767600000|2025-09-01 23:00:00|3070.6|3068.6|3071.1|3069.9|3076.9|3075.7|3069.4|3067.4|943
1756771200000|2025-09-02 00:00:00|3070.9|3070.1|3077.7|3076.9|3077.7|3076.9|3067.7|3066.9|6319
1756774800000|2025-09-02 01:00:00|3077.2|3076.4|3078.7|3077.9|3085.7|3084.9|3075.2|3074.4|4560
1756778400000|2025-09-02 02:00:00|3079.2|3078.4|3076.9|3075.7|3079.4|3078.6|3073.4|3072.2|1891
1756782000000|2025-09-02 03:00:00|3077.1|3075.9|3086.2|3085.4|3087.7|3086.9|3074.4|3073.2|3155
1756785600000|2025-09-02 04:00:00|3085.7|3084.9|3077.7|3076.9|3086.7|3085.9|3077.7|3076.9|3354
1756789200000|2025-09-02 05:00:00|3077.4|3076.6|3077.7|3076.9|3080.2|3079.4|3068.4|3067.6|5214
1756792800000|2025-09-02 06:00:00|3077.2|3076.4|3086.1|3084.1|3086.4|3084.4|3077.2|3076.4|8502
1756796400000|2025-09-02 07:00:00|3086.2|3084.2|3072.9|3070.9|3087.1|3085.1|3072.2|3070.2|0
1756800000000|2025-09-02 08:00:00|3072.8|3070.8|3070.4|3069.2|3075.9|3074.7|3065.4|3064.2|2830
1756803600000|2025-09-02 09:00:00|3069.9|3068.7|3070.4|3069.2|3071.9|3070.7|3067.9|3066.7|708
1756807200000|2025-09-02 10:00:00|3069.9|3068.7|3063.9|3062.7|3071.4|3070.2|3062.9|3061.7|896
1756810800000|2025-09-02 11:00:00|3064.4|3063.2|3060.9|3059.7|3065.4|3064.2|3060.4|3059.2|1174
1756814400000|2025-09-02 12:00:00|3060.4|3059.2|3053.4|3052.2|3060.9|3059.7|3047.9|3046.7|2182
1756818000000|2025-09-02 13:00:00|3053.9|3052.7|3064.9|3063.7|3065.9|3064.7|3047.9|3046.7|2938
1756821600000|2025-09-02 14:00:00|3065.1|3063.9|3061.9|3060.7|3068.9|3067.7|3060.9|3059.7|2697
1756825200000|2025-09-02 15:00:00|3062.4|3061.2|3057.4|3056.2|3063.4|3062.2|3055.9|3054.7|2361
1756828800000|2025-09-02 16:00:00|3057.1|3055.9|3062.9|3061.7|3063.4|3062.2|3056.9|3055.7|836
1756832400000|2025-09-02 17:00:00|3063.1|3061.9|3069.9|3068.7|3071.4|3070.2|3062.4|3061.2|656
1756836000000|2025-09-02 18:00:00|3070.4|3069.2|3069.9|3068.7|3071.9|3070.7|3066.4|3065.2|1013
1756839600000|2025-09-02 19:00:00|3070.4|3069.2|3073.4|3072.2|3074.9|3073.7|3070.4|3069.2|1515
1756843200000|2025-09-02 20:00:00|3072.9|3071.7|3078.1|3076.1|3078.2|3076.4|3072.9|3071.7|200
1756846800000|2025-09-02 21:00:00|3078|3076|3078.4|3076.4|3078.4|3076.4|3077.7|3075.7|1
1756850400000|2025-09-02 22:00:00|3078.3|3076.3|3070.3|3068.3|3078.4|3076.4|3070.3|3068.3|0
1756854000000|2025-09-02 23:00:00|3070.4|3068.4|3075.6|3074.4|3078.9|3077.7|3069.7|3067.7|2421
1756857600000|2025-09-03 00:00:00|3075.4|3074.6|3078.2|3077.4|3079.4|3078.6|3069.7|3068.9|9457
1756861200000|2025-09-03 01:00:00|3078.7|3077.9|3073.4|3072.6|3078.7|3077.9|3062.2|3061.4|8841
1756864800000|2025-09-03 02:00:00|3073.7|3072.9|3066.4|3065.2|3074.2|3073.4|3065.9|3064.7|3128
1756868400000|2025-09-03 03:00:00|3065.9|3064.7|3055.7|3054.9|3067.9|3067.1|3054.7|3053.9|5053
1756872000000|2025-09-03 04:00:00|3055.4|3054.6|3047.2|3046.4|3058.7|3057.9|3046.2|3045.4|4984
1756875600000|2025-09-03 05:00:00|3046.7|3045.9|3045.2|3044.4|3048.7|3047.9|3042.4|3041.6|5656
1756879200000|2025-09-03 06:00:00|3044.7|3043.9|3050|3048|3055.2|3054.4|3044.2|3043.4|12783
1756882800000|2025-09-03 07:00:00|3050.3|3048.3|3053.9|3051.9|3054.6|3052.6|3049.5|3047.5|0
1756886400000|2025-09-03 08:00:00|3053.7|3051.7|3062.9|3061.7|3063.9|3062.7|3053.7|3051.7|2130
1756890000000|2025-09-03 09:00:00|3063.4|3062.2|3063.4|3062.2|3064.4|3063.2|3060.4|3059.2|824
1756893600000|2025-09-03 10:00:00|3062.9|3061.7|3064.4|3063.2|3065.4|3064.2|3061.9|3060.7|855
1756897200000|2025-09-03 11:00:00|3064.6|3063.4|3065.9|3064.7|3067.9|3066.7|3064.4|3063.2|1073
1756900800000|2025-09-03 12:00:00|3066.4|3065.2|3062.9|3061.7|3068.9|3067.7|3061.9|3060.7|1617
1756904400000|2025-09-03 13:00:00|3063.4|3062.2|3064.9|3063.7|3070.9|3069.7|3062.4|3061.2|1582
1756908000000|2025-09-03 14:00:00|3065.6|3064.4|3061.4|3060.2|3066.4|3065.2|3059.9|3058.7|2128
1756911600000|2025-09-03 15:00:00|3061.1|3059.9|3056.9|3055.7|3061.9|3060.7|3055.9|3054.7|2261
1756915200000|2025-09-03 16:00:00|3057.1|3055.9|3055.4|3054.2|3058.9|3057.7|3053.9|3052.7|779
1756918800000|2025-09-03 17:00:00|3055.6|3054.4|3052.9|3051.7|3057.9|3056.7|3051.9|3050.7|569
1756922400000|2025-09-03 18:00:00|3053.1|3051.9|3053.4|3052.2|3054.4|3053.2|3051.6|3050.4|522
1756926000000|2025-09-03 19:00:00|3053.1|3051.9|3063.9|3062.7|3063.9|3062.7|3052.4|3051.2|1627
1756929600000|2025-09-03 20:00:00|3063.4|3062.2|3063.7|3061.7|3064.9|3063.7|3062.4|3061.2|239
1756933200000|2025-09-03 21:00:00|3063.6|3061.6|3064|3062|3064|3062|3063.6|3061.6|4
1756936800000|2025-09-03 22:00:00|3063.8|3061.8|3063.8|3061.8|3064.2|3062.2|3062.4|3060.4|0
1756940400000|2025-09-03 23:00:00|3063.6|3061.6|3056.5|3055.3|3065.6|3063.6|3056.5|3055.3|1422
1756944000000|2025-09-04 00:00:00|3056.3|3055.5|3071.8|3071|3073.8|3073|3055.3|3054.5|9757
1756947600000|2025-09-04 01:00:00|3071.3|3070.5|3065.8|3065|3074.3|3073.5|3065|3064.2|4620
1756951200000|2025-09-04 02:00:00|3065.3|3064.5|3076|3074.8|3078.5|3077.3|3064.5|3063.7|3637
1756954800000|2025-09-04 03:00:00|3076.2|3075|3072.3|3071.5|3077.5|3076.3|3071|3070.2|2247
1756958400000|2025-09-04 04:00:00|3072.8|3072|3077.9|3077.1|3078.9|3078.1|3072.3|3071.5|2595
1756962000000|2025-09-04 05:00:00|3078.4|3077.6|3078.9|3078.1|3079.9|3079.1|3076.4|3075.6|3269
1756965600000|2025-09-04 06:00:00|3078.4|3077.6|3083.7|3081.7|3085.6|3084.1|3077.9|3077.1|7896
1756969200000|2025-09-04 07:00:00|3083.6|3081.6|3084.1|3082.1|3084.8|3082.8|3081.3|3079.3|0
1756972800000|2025-09-04 08:00:00|3084.3|3082.3|3079.6|3078.4|3086.6|3085.4|3078.6|3077.4|2317
1756976400000|2025-09-04 09:00:00|3079.3|3078.1|3077.1|3075.9|3080.1|3078.9|3075.1|3073.9|929
1756980000000|2025-09-04 10:00:00|3077.6|3076.4|3078.3|3077.1|3083.1|3081.9|3076.6|3075.4|990
1756983600000|2025-09-04 11:00:00|3078.1|3076.9|3077.6|3076.4|3080.1|3078.9|3076.1|3074.9|514
1756987200000|2025-09-04 12:00:00|3077.8|3076.6|3078.6|3077.4|3079.6|3078.4|3075.1|3073.9|665
1756990800000|2025-09-04 13:00:00|3078.1|3076.9|3084.8|3083.6|3086.6|3085.4|3076.6|3075.4|1453
1756994400000|2025-09-04 14:00:00|3084.6|3083.4|3097.6|3096.4|3098.1|3096.9|3082.6|3081.4|2155
1756998000000|2025-09-04 15:00:00|3098.1|3096.9|3099.1|3097.9|3101.1|3099.9|3097.6|3096.4|1492
1757001600000|2025-09-04 16:00:00|3098.6|3097.4|3098.1|3096.9|3100.3|3099.1|3097.6|3096.4|403
1757005200000|2025-09-04 17:00:00|3098.6|3097.4|3100.1|3098.9|3101.1|3099.9|3098.6|3097.4|415
1757008800000|2025-09-04 18:00:00|3100.6|3099.4|3099.1|3097.9|3100.6|3099.4|3098.6|3097.4|320
1757012400000|2025-09-04 19:00:00|3099.6|3098.4|3100.1|3098.9|3101.1|3099.9|3098.1|3096.9|1065
1757016000000|2025-09-04 20:00:00|3100.3|3099.1|3101.8|3099.8|3102.2|3100.4|3099.1|3097.9|167
1757019600000|2025-09-04 21:00:00|3101.9|3099.9|3102.8|3100.8|3102.9|3100.9|3101.8|3099.8|8
1757023200000|2025-09-04 22:00:00|3102.7|3100.7|3102|3100|3103.4|3101.4|3101|3099|0
1757026800000|2025-09-04 23:00:00|3101.9|3099.9|3104.6|3103.4|3106.3|3104.3|3098.6|3097.4|1885
1757030400000|2025-09-05 00:00:00|3104.4|3103.6|3094.5|3093.7|3112.9|3112.1|3094|3093.2|10686
1757034000000|2025-09-05 01:00:00|3094|3093.2|3094|3093.2|3094.5|3093.7|3087.2|3086.4|4799
1757037600000|2025-09-05 02:00:00|3093.5|3092.7|3094.2|3093|3096.2|3095|3090|3089.2|1907
1757041200000|2025-09-05 03:00:00|3093.9|3092.7|3096|3095.2|3101|3100.2|3092.2|3091|2666
1757044800000|2025-09-05 04:00:00|3095.7|3094.9|3094.5|3093.7|3096|3095.2|3092|3091.2|2158
1757048400000|2025-09-05 05:00:00|3095|3094.2|3105|3104.2|3105.7|3104.9|3094|3093.2|3057
1757052000000|2025-09-05 06:00:00|3105.5|3104.7|3109|3107|3110.1|3108.9|3103.5|3102.7|7513
1757055600000|2025-09-05 07:00:00|3108.9|3106.9|3107.8|3105.8|3109.3|3107.3|3103|3101|0
1757059200000|2025-09-05 08:00:00|3107.6|3105.6|3107.2|3106|3110.2|3109|3105.7|3104.5|1969
1757062800000|2025-09-05 09:00:00|3107.7|3106.5|3110.4|3109.2|3110.9|3109.7|3105.2|3104|947
1757066400000|2025-09-05 10:00:00|3110.2|3109|3109.2|3108|3110.7|3109.5|3108.7|3107.5|570
1757070000000|2025-09-05 11:00:00|3109.7|3108.5|3110.2|3109|3112.7|3111.5|3109.2|3108|615
1757073600000|2025-09-05 12:00:00|3110.7|3109.5|3109.2|3108|3112.7|3111.5|3093.7|3092.5|1814
1757077200000|2025-09-05 13:00:00|3108.7|3107.5|3113.7|3112.5|3114.2|3113|3106.7|3105.5|3381
1757080800000|2025-09-05 14:00:00|3113.2|3112|3081.2|3080|3113.4|3112.2|3080.7|3079.5|3437
1757084400000|2025-09-05 15:00:00|3081.7|3080.5|3086.9|3085.7|3090.2|3089|3078.7|3077.5|1270
1757088000000|2025-09-05 16:00:00|3086.7|3085.5|3093.2|3092|3093.2|3092|3086.7|3085.5|560
1757091600000|2025-09-05 17:00:00|3092.7|3091.5|3090.9|3089.7|3094.2|3093|3088.7|3087.5|498
1757095200000|2025-09-05 18:00:00|3091.2|3090|3095.2|3094|3096.2|3095|3090.2|3089|523
1757098800000|2025-09-05 19:00:00|3094.9|3093.7|3096.7|3095.5|3097.7|3096.5|3093.7|3092.5|716
1757102400000|2025-09-05 20:00:00|3097.2|3096|3096.1|3094.1|3097.7|3096.5|3095.2|3094|162
1757282400000|2025-09-07 22:00:00|3116.2|3114.2|3124|3122|3126|3124|3113.7|3111.7|0
1757286000000|2025-09-07 23:00:00|3124.1|3122.1|3128.3|3127.1|3149.3|3148.1|3123.3|3121.3|2612
1757289600000|2025-09-08 00:00:00|3128.1|3127.3|3141.1|3140.3|3143.3|3142.5|3118.6|3117.8|10925
1757293200000|2025-09-08 01:00:00|3140.6|3139.8|3144.6|3143.8|3148.1|3147.3|3133.6|3132.8|4776
1757296800000|2025-09-08 02:00:00|3144.1|3143.3|3132.8|3131.6|3144.6|3143.8|3128.8|3127.6|2542
1757300400000|2025-09-08 03:00:00|3133|3131.8|3135.6|3134.8|3138.6|3137.8|3133|3131.8|2041
1757304000000|2025-09-08 04:00:00|3136.1|3135.3|3138.6|3137.8|3139.1|3138.3|3131.6|3130.8|2988
1757307600000|2025-09-08 05:00:00|3138.1|3137.3|3135.6|3134.8|3140.8|3140|3132.6|3131.8|2894
1757311200000|2025-09-08 06:00:00|3135.8|3135|3136|3134|3142.6|3141.8|3135.6|3133.6|6652
1757314800000|2025-09-08 07:00:00|3135.3|3133.3|3134.7|3132.7|3139.6|3137.6|3133.8|3131.8|0
1757318400000|2025-09-08 08:00:00|3134.8|3132.8|3140.8|3139.6|3141.3|3140.1|3131.5|3130.3|1873
1757322000000|2025-09-08 09:00:00|3141.3|3140.1|3149.3|3148.1|3149.3|3148.1|3140.3|3139.1|703
1757325600000|2025-09-08 10:00:00|3148.8|3147.6|3150.8|3149.6|3152.8|3151.6|3147.8|3146.6|1500
1757329200000|2025-09-08 11:00:00|3149.8|3148.6|3148.8|3147.6|3151.3|3150.1|3148.5|3147.3|436
1757332800000|2025-09-08 12:00:00|3148.5|3147.3|3149.8|3148.6|3150.8|3149.6|3147.3|3146.1|768
1757336400000|2025-09-08 13:00:00|3150.3|3149.1|3148.8|3147.6|3152.8|3151.6|3147.3|3146.1|1184
1757340000000|2025-09-08 14:00:00|3148.3|3147.1|3159.8|3158.6|3161.3|3160.1|3144.8|3143.6|1877
1757343600000|2025-09-08 15:00:00|3160.3|3159.1|3166.3|3165.1|3166.8|3165.6|3159.8|3158.6|2835
1757347200000|2025-09-08 16:00:00|3166|3164.8|3165.5|3164.3|3166.3|3165.1|3163.3|3162.1|864
1757350800000|2025-09-08 17:00:00|3165.3|3164.1|3160.8|3159.6|3165.3|3164.1|3159.8|3158.6|537
1757354400000|2025-09-08 18:00:00|3161|3159.8|3162.3|3161.1|3165.3|3164.1|3159.8|3158.6|576
1757358000000|2025-09-08 19:00:00|3161.8|3160.6|3163|3161.8|3163.8|3162.6|3158.3|3157.1|722
1757361600000|2025-09-08 20:00:00|3162.8|3161.6|3164.5|3162.5|3164.7|3163.1|3161.8|3160.2|160
1757365200000|2025-09-08 21:00:00|3164.3|3162.3|3165.1|3163.1|3165.2|3163.2|3164.2|3162.2|1
1757368800000|2025-09-08 22:00:00|3164.9|3162.9|3165.7|3163.7|3166.2|3164.2|3163.6|3161.6|0
1757372400000|2025-09-08 23:00:00|3165.8|3163.8|3152.8|3151.6|3166.4|3164.4|3152.3|3151.1|1474
1757376000000|2025-09-09 00:00:00|3152.6|3151.8|3162.6|3161.8|3163.6|3162.8|3146.6|3145.8|8669
1757379600000|2025-09-09 01:00:00|3162.1|3161.3|3139.6|3138.8|3162.6|3161.8|3137.3|3136.5|4743
1757383200000|2025-09-09 02:00:00|3139.8|3139|3140.3|3139.1|3142.3|3141.3|3137.6|3136.8|1508
1757386800000|2025-09-09 03:00:00|3140|3138.8|3139.6|3138.8|3140.6|3139.8|3134.3|3133.5|1858
1757390400000|2025-09-09 04:00:00|3139.1|3138.3|3131.6|3130.8|3139.1|3138.3|3130.6|3129.8|2168
1757394000000|2025-09-09 05:00:00|3131.1|3130.3|3127.1|3126.3|3131.1|3130.3|3119.8|3119|2832
1757397600000|2025-09-09 06:00:00|3126.8|3126|3127.9|3125.9|3129.6|3128.8|3122.1|3121.3|7976
1757401200000|2025-09-09 07:00:00|3128|3126|3129.7|3127.7|3133.4|3131.4|3127.1|3125.1|0
1757404800000|2025-09-09 08:00:00|3130|3128|3115.5|3114.3|3133|3131.8|3112.8|3111.6|4610
1757408400000|2025-09-09 09:00:00|3115.3|3114.1|3112.8|3111.6|3116.8|3115.6|3112.3|3111.1|1017
1757412000000|2025-09-09 10:00:00|3113.3|3112.1|3112.3|3111.1|3116.3|3115.1|3111.3|3110.1|528
1757415600000|2025-09-09 11:00:00|3112.5|3111.3|3111.8|3110.6|3114.8|3113.6|3110.8|3109.6|312
1757419200000|2025-09-09 12:00:00|3112|3110.8|3111.5|3110.3|3116.8|3115.6|3111.5|3110.3|792
1757422800000|2025-09-09 13:00:00|3111.8|3110.6|3107.3|3106.1|3112.3|3111.1|3106.8|3105.6|1587
1757426400000|2025-09-09 14:00:00|3107.8|3106.6|3113.3|3112.1|3114.3|3113.1|3105.8|3104.6|1441
1757430000000|2025-09-09 15:00:00|3113.8|3112.6|3118.3|3117.1|3120.5|3119.3|3113.8|3112.6|962
1757433600000|2025-09-09 16:00:00|3118|3116.8|3123.8|3122.6|3124.3|3123.1|3117.8|3116.6|379
1757437200000|2025-09-09 17:00:00|3123.3|3122.1|3129|3127.8|3129.3|3128.1|3122.8|3121.6|438
1757440800000|2025-09-09 18:00:00|3128.8|3127.6|3129.8|3128.6|3132.3|3131.1|3128.8|3127.6|232
1757444400000|2025-09-09 19:00:00|3130|3128.8|3130.5|3129.3|3132.3|3131.1|3128.8|3127.6|499
1757448000000|2025-09-09 20:00:00|3130.8|3129.6|3135.5|3133.5|3136.3|3135.1|3129.8|3128.6|167
1757451600000|2025-09-09 21:00:00|3136.2|3134.2|3136.6|3134.6|3137.2|3135.2|3135.7|3133.7|0
1757455200000|2025-09-09 22:00:00|3136.4|3134.4|3136.1|3134.1|3138.9|3136.9|3134.4|3132.4|0
1757458800000|2025-09-09 23:00:00|3136.3|3134.3|3125|3123.8|3136.5|3134.5|3122.3|3121.1|1442
1757462400000|2025-09-10 00:00:00|3124.8|3124|3131.1|3130.3|3136.6|3135.8|3120.6|3119.8|3415
1757466000000|2025-09-10 01:00:00|3131.6|3130.8|3129.6|3128.8|3135.6|3134.8|3125.8|3125|2903
1757469600000|2025-09-10 02:00:00|3129.1|3128.3|3134.8|3133.6|3135.8|3134.6|3129.1|3128.3|1748
1757473200000|2025-09-10 03:00:00|3135|3133.8|3141.1|3140.3|3141.1|3140.3|3134.8|3133.6|2092
1757476800000|2025-09-10 04:00:00|3141.6|3140.8|3141.6|3140.8|3142.1|3141.3|3135.6|3134.8|2012
1757480400000|2025-09-10 05:00:00|3141.1|3140.3|3142.1|3141.3|3143.1|3142.3|3139.1|3138.3|2798
1757484000000|2025-09-10 06:00:00|3142.3|3141.5|3145.9|3143.9|3147.4|3145.4|3139.6|3138.8|5011
1757487600000|2025-09-10 07:00:00|3145.6|3143.6|3146.6|3144.6|3147|3145|3142.1|3140.1|0
1757491200000|2025-09-10 08:00:00|3146.7|3144.7|3134.8|3133.6|3151|3149.8|3134.3|3133.1|1897
1757494800000|2025-09-10 09:00:00|3135.3|3134.1|3141.8|3140.6|3142.3|3141.1|3133.3|3132.1|1106
1757498400000|2025-09-10 10:00:00|3141.3|3140.1|3140.8|3139.6|3143.5|3142.3|3139.8|3138.6|336
1757502000000|2025-09-10 11:00:00|3141.3|3140.1|3142.8|3141.6|3143.8|3142.6|3138.3|3137.1|426
1757505600000|2025-09-10 12:00:00|3142.3|3141.1|3150.3|3149.1|3150.8|3149.6|3141.3|3140.1|1015
1757509200000|2025-09-10 13:00:00|3150.8|3149.6|3150.3|3149.1|3154.3|3153.1|3145.3|3144.1|1346
1757512800000|2025-09-10 14:00:00|3150.8|3149.6|3146.3|3145.1|3153.3|3152.1|3145.3|3144.1|1185
1757516400000|2025-09-10 15:00:00|3145.8|3144.6|3148.3|3147.1|3149.3|3148.1|3143.8|3142.6|646
1757520000000|2025-09-10 16:00:00|3148|3146.8|3144.8|3143.6|3148.8|3147.6|3141.8|3140.6|446
1757523600000|2025-09-10 17:00:00|3144.3|3143.1|3141.3|3140.1|3145.3|3144.1|3139.8|3138.6|481
1757527200000|2025-09-10 18:00:00|3141.8|3140.6|3141.8|3140.6|3142.8|3141.6|3139.8|3138.6|535
1757530800000|2025-09-10 19:00:00|3142.3|3141.1|3140.3|3139.1|3142.3|3141.1|3138.8|3137.6|852
1757534400000|2025-09-10 20:00:00|3140|3138.8|3138.7|3136.7|3142.3|3141.1|3137.5|3135.5|99
1757538000000|2025-09-10 21:00:00|3138.6|3136.6|3139.3|3137.3|3139.5|3137.5|3138.2|3136.2|0
1757541600000|2025-09-10 22:00:00|3139.5|3137.5|3141.9|3139.9|3142.5|3140.5|3139.4|3137.4|0
1757545200000|2025-09-10 23:00:00|3142|3140|3139.2|3138|3148.2|3146.2|3136.4|3135.2|1217
1757548800000|2025-09-11 00:00:00|3139|3138.2|3147.4|3146.6|3147.9|3147.1|3131.4|3130.6|8499
1757552400000|2025-09-11 01:00:00|3146.9|3146.1|3147.4|3146.6|3148.4|3147.6|3132.6|3131.8|5680
1757556000000|2025-09-11 02:00:00|3146.9|3146.1|3147.1|3145.9|3150.1|3148.9|3144.9|3144.1|2589
1757559600000|2025-09-11 03:00:00|3147.6|3146.4|3149.9|3149.1|3152.9|3152.1|3147.1|3145.9|2636
1757563200000|2025-09-11 04:00:00|3150.4|3149.6|3135.9|3135.1|3150.4|3149.6|3135.4|3134.6|4713
1757566800000|2025-09-11 05:00:00|3135.4|3134.6|3144.9|3144.1|3144.9|3144.1|3129.6|3128.8|7091
1757570400000|2025-09-11 06:00:00|3145.1|3144.3|3154.2|3152.2|3155.3|3153.3|3144.9|3144.1|6648
1757574000000|2025-09-11 07:00:00|3154.3|3152.3|3158.6|3156.6|3159.1|3157.1|3151.7|3149.7|0
1757577600000|2025-09-11 08:00:00|3158.8|3156.8|3158.1|3156.9|3162.1|3160.9|3155.6|3154.4|1853
1757581200000|2025-09-11 09:00:00|3158.6|3157.4|3159.1|3157.9|3160.6|3159.4|3157.8|3156.6|689
1757584800000|2025-09-11 10:00:00|3158.8|3157.6|3161.6|3160.4|3163.1|3161.9|3158.6|3157.4|615
1757588400000|2025-09-11 11:00:00|3161.8|3160.6|3160.6|3159.4|3162.6|3161.4|3159.6|3158.4|657
1757592000000|2025-09-11 12:00:00|3160.8|3159.6|3166.1|3164.9|3166.1|3164.9|3155.3|3154.1|1463
1757595600000|2025-09-11 13:00:00|3165.6|3164.4|3170.6|3169.4|3172.1|3170.9|3161.1|3159.9|1657
1757599200000|2025-09-11 14:00:00|3170.8|3169.6|3170.1|3168.9|3171.6|3170.4|3166.6|3165.4|1198
1757602800000|2025-09-11 15:00:00|3169.8|3168.6|3171.6|3170.4|3172.6|3171.4|3168.6|3167.4|738
1757606400000|2025-09-11 16:00:00|3171.3|3170.1|3170.1|3168.9|3172.1|3170.9|3168.6|3167.4|469
1757610000000|2025-09-11 17:00:00|3169.8|3168.6|3171.6|3170.4|3171.6|3170.4|3168.1|3166.9|449
1757613600000|2025-09-11 18:00:00|3172.1|3170.9|3172.1|3170.9|3172.6|3171.4|3169.6|3168.4|475
1757617200000|2025-09-11 19:00:00|3171.8|3170.6|3171.1|3169.9|3172.1|3170.9|3170.1|3168.9|624
1757620800000|2025-09-11 20:00:00|3170.6|3169.4|3172.4|3170.4|3173.7|3172.4|3169.6|3168.4|253
1757624400000|2025-09-11 21:00:00|3172.3|3170.3|3173.6|3171.6|3173.7|3171.7|3172.1|3170.1|3
1757628000000|2025-09-11 22:00:00|3173.5|3171.5|3174.1|3172.1|3174.3|3172.3|3170.7|3168.7|0
1757631600000|2025-09-11 23:00:00|3174.3|3172.3|3172.6|3171.4|3176.2|3174.2|3168.6|3167.4|1454
1757635200000|2025-09-12 00:00:00|3172.4|3171.6|3159.4|3158.6|3175.1|3174.3|3158.9|3158.1|9157
1757638800000|2025-09-12 01:00:00|3159.9|3159.1|3159.1|3158.3|3162.4|3161.6|3153.9|3153.1|4004
1757642400000|2025-09-12 02:00:00|3158.9|3158.1|3167.1|3165.9|3167.1|3165.9|3155.4|3154.6|2436
1757646000000|2025-09-12 03:00:00|3166.6|3165.4|3167.9|3167.1|3168.4|3167.6|3164.4|3163.6|2856
1757649600000|2025-09-12 04:00:00|3167.4|3166.6|3164.4|3163.6|3170.1|3169.3|3162.9|3162.1|3295
1757653200000|2025-09-12 05:00:00|3164.1|3163.3|3165.4|3164.6|3168.4|3167.6|3162.9|3162.1|3008
1757656800000|2025-09-12 06:00:00|3164.9|3164.1|3161.6|3159.6|3165.4|3164.6|3160.1|3158.1|6439
1757660400000|2025-09-12 07:00:00|3161.5|3159.5|3157.5|3155.5|3163|3161|3157|3155|0
1757664000000|2025-09-12 08:00:00|3157.4|3155.4|3161.1|3159.9|3161.1|3159.9|3153.6|3152.4|1879
1757667600000|2025-09-12 09:00:00|3160.8|3159.6|3165.1|3163.9|3166.1|3164.9|3160.6|3159.4|996
1757671200000|2025-09-12 10:00:00|3165.6|3164.4|3162.1|3160.9|3165.6|3164.4|3159.8|3158.6|1050
1757674800000|2025-09-12 11:00:00|3161.6|3160.4|3159.6|3158.4|3161.6|3160.4|3157.1|3155.9|624
1757678400000|2025-09-12 12:00:00|3159.1|3157.9|3157.6|3156.4|3159.8|3158.6|3155.6|3154.4|592
1757682000000|2025-09-12 13:00:00|3158.1|3156.9|3161.3|3160.1|3162.6|3161.4|3157.6|3156.4|1503
1757685600000|2025-09-12 14:00:00|3160.8|3159.6|3157.1|3155.9|3160.8|3159.6|3155.6|3154.4|900
1757689200000|2025-09-12 15:00:00|3156.6|3155.4|3155.6|3154.4|3158.1|3156.9|3154.6|3153.4|1066
1757692800000|2025-09-12 16:00:00|3156.1|3154.9|3160.1|3158.9|3160.8|3159.6|3154.6|3153.4|641
1757696400000|2025-09-12 17:00:00|3159.6|3158.4|3160.1|3158.9|3160.6|3159.4|3158.1|3156.9|304
1757700000000|2025-09-12 18:00:00|3159.8|3158.6|3162.1|3160.9|3163.6|3162.4|3159.6|3158.4|415
1757703600000|2025-09-12 19:00:00|3161.6|3160.4|3157.3|3156.1|3162.1|3160.9|3156.1|3154.9|1058
1757707200000|2025-09-12 20:00:00|3157.1|3155.9|3158.4|3156.4|3159.6|3158.4|3156.6|3155.4|209
1757887200000|2025-09-14 22:00:00|3157.9|3155.9|3158.8|3156.8|3159.6|3157.6|3156.8|3154.8|0
1757890800000|2025-09-14 23:00:00|3158.9|3156.9|3159.4|3157.4|3159.7|3157.7|3155.8|3153.8|0
1757894400000|2025-09-15 00:00:00|3159.8|3157.8|3157.8|3155.8|3160.4|3158.4|3155.3|3153.3|0
1757898000000|2025-09-15 01:00:00|3157.9|3155.9|3160.6|3158.6|3161.4|3159.4|3157.6|3155.6|0
1757901600000|2025-09-15 02:00:00|3160.5|3158.5|3159.5|3157.5|3161.9|3159.9|3159.4|3157.4|0
1757905200000|2025-09-15 03:00:00|3159.4|3157.4|3157.5|3155.5|3159.6|3157.6|3156.4|3154.4|0
1757908800000|2025-09-15 04:00:00|3157.4|3155.4|3157.4|3155.4|3157.9|3155.9|3156.4|3154.4|0
1757912400000|2025-09-15 05:00:00|3157.2|3155.2|3160.2|3158.2|3161.2|3159.2|3156.4|3154.4|0
1757916000000|2025-09-15 06:00:00|3160.3|3158.3|3163.8|3161.8|3164.4|3162.4|3159.2|3157.2|0
1757919600000|2025-09-15 07:00:00|3163.6|3161.6|3165.1|3163.1|3166|3164|3162.9|3160.9|0
1757923200000|2025-09-15 08:00:00|3165.3|3163.3|3159.9|3157.9|3165.3|3163.3|3159.1|3157.1|0
1757926800000|2025-09-15 09:00:00|3159.8|3157.8|3159.1|3157.1|3160.3|3158.3|3157.1|3155.1|0
1757930400000|2025-09-15 10:00:00|3159.2|3157.2|3159.8|3157.8|3160|3158|3157.8|3155.8|0
1757934000000|2025-09-15 11:00:00|3159.9|3157.9|3161.9|3159.9|3162.1|3160.1|3159.4|3157.4|0
1757937600000|2025-09-15 12:00:00|3162.1|3160.1|3162|3160|3163.2|3161.2|3158.3|3156.3|0
1757941200000|2025-09-15 13:00:00|3161.9|3159.9|3173.7|3171.7|3173.9|3171.9|3160.6|3158.6|0
1757944800000|2025-09-15 14:00:00|3173.9|3171.9|3174|3172|3177.8|3175.8|3170.1|3168.1|0
1757948400000|2025-09-15 15:00:00|3174.1|3172.1|3170.9|3168.9|3174.4|3172.4|3168.3|3166.3|0
1757952000000|2025-09-15 16:00:00|3171|3169|3169.4|3167.4|3173.1|3171.1|3169.1|3167.1|0
1757955600000|2025-09-15 17:00:00|3169.3|3167.3|3173.2|3171.2|3173.2|3171.2|3167.5|3165.5|0
1757959200000|2025-09-15 18:00:00|3173.1|3171.1|3170.5|3168.5|3173.2|3171.2|3169.5|3167.5|0
1757962800000|2025-09-15 19:00:00|3170.4|3168.4|3173.1|3171.1|3173.5|3171.5|3168.8|3166.8|0
1757966400000|2025-09-15 20:00:00|3173.2|3171.2|3176|3174|3176.3|3174.3|3172.9|3170.9|0
1757970000000|2025-09-15 21:00:00|3176.1|3174.1|3175.7|3173.7|3176.2|3174.2|3175.7|3173.7|0
1757973600000|2025-09-15 22:00:00|3175.8|3173.8|3175.3|3173.3|3176.2|3174.2|3174.2|3172.2|0
1757977200000|2025-09-15 23:00:00|3175.6|3173.6|3169.8|3168.6|3179.9|3177.9|3164.5|3163.3|2058
1757980800000|2025-09-16 00:00:00|3169.6|3168.8|3158.6|3157.8|3174.1|3173.3|3158.1|3157.3|12112
1757984400000|2025-09-16 01:00:00|3159.1|3158.3|3177.6|3176.8|3178.6|3177.8|3155.6|3154.8|6765
1757988000000|2025-09-16 02:00:00|3177.1|3176.3|3180.8|3179.6|3180.8|3179.6|3175.1|3174.1|3532
1757991600000|2025-09-16 03:00:00|3180.3|3179.1|3172.6|3171.8|3184.1|3183.3|3169.1|3168.3|6224
1757995200000|2025-09-16 04:00:00|3172.3|3171.5|3179.6|3178.8|3179.6|3178.8|3170.1|3169.3|3939
1757998800000|2025-09-16 05:00:00|3179.1|3178.3|3176.1|3175.3|3179.6|3178.8|3174.3|3173.5|3262
1758002400000|2025-09-16 06:00:00|3176.6|3175.8|3168.8|3166.8|3178.1|3177.3|3167.6|3165.9|7172
1758006000000|2025-09-16 07:00:00|3168.9|3166.9|3168.7|3166.7|3170|3168|3166.9|3164.9|0
1758009600000|2025-09-16 08:00:00|3168.8|3166.8|3168.3|3167.1|3169.8|3168.6|3163|3161.8|2007
1758013200000|2025-09-16 09:00:00|3168.5|3167.3|3166|3164.8|3169.8|3168.6|3165.3|3164.1|663
1758016800000|2025-09-16 10:00:00|3165.8|3164.6|3165.3|3164.1|3166.8|3165.6|3164.8|3163.6|504
1758020400000|2025-09-16 11:00:00|3165.5|3164.3|3166.3|3165.1|3167.8|3166.6|3164.8|3163.6|639
1758024000000|2025-09-16 12:00:00|3165.8|3164.6|3166.3|3165.1|3169.3|3168.1|3164.3|3163.1|599
1758027600000|2025-09-16 13:00:00|3165.8|3164.6|3157.8|3156.6|3166.3|3165.1|3155.3|3154.1|1775
1758031200000|2025-09-16 14:00:00|3157.5|3156.3|3155.8|3154.6|3161.3|3160.1|3155.8|3154.6|1032
1758034800000|2025-09-16 15:00:00|3156.3|3155.1|3155.3|3154.1|3156.3|3155.1|3152.3|3151.1|1280
1758038400000|2025-09-16 16:00:00|3155.8|3154.6|3153.8|3152.6|3155.8|3154.6|3153.3|3152.1|568
1758042000000|2025-09-16 17:00:00|3153.5|3152.3|3155.8|3154.6|3156|3154.8|3153.5|3152.3|680
1758045600000|2025-09-16 18:00:00|3155.3|3154.1|3155.3|3154.1|3156.3|3155.1|3153.8|3152.6|579
1758049200000|2025-09-16 19:00:00|3155.8|3154.6|3156.3|3155.1|3157.8|3156.6|3153.3|3152.1|1180
1758052800000|2025-09-16 20:00:00|3156.8|3155.6|3157.7|3155.7|3158|3156.6|3156.3|3155|88
1758056400000|2025-09-16 21:00:00|3158|3156|3157.1|3155.1|3158|3156|3156.9|3154.9|9
1758060000000|2025-09-16 22:00:00|3157.5|3155.5|3159.5|3157.5|3160|3158|3157.2|3155.2|0
1758063600000|2025-09-16 23:00:00|3159.4|3157.4|3157.3|3156.1|3163.3|3162.1|3154.8|3153.6|1482
1758067200000|2025-09-17 00:00:00|3157.1|3156.3|3146.6|3145.8|3157.6|3156.8|3134.6|3133.8|11326
1758070800000|2025-09-17 01:00:00|3147.1|3146.3|3154.6|3153.8|3159.6|3158.8|3147.1|3146.3|5037
1758074400000|2025-09-17 02:00:00|3154.1|3153.3|3157.8|3156.6|3159.1|3158.3|3153.6|3152.8|1858
1758078000000|2025-09-17 03:00:00|3157.3|3156.1|3157.6|3156.8|3158.1|3157.3|3152.1|3151.3|1985
1758081600000|2025-09-17 04:00:00|3157.3|3156.5|3150.6|3149.8|3157.6|3156.8|3148.6|3147.8|3986
1758085200000|2025-09-17 05:00:00|3151.1|3150.3|3151.6|3150.8|3154.1|3153.3|3147.1|3146.3|3092
1758088800000|2025-09-17 06:00:00|3151.1|3150.3|3152.7|3150.7|3154.4|3153.3|3148.4|3147.6|6291
1758092400000|2025-09-17 07:00:00|3152.8|3150.8|3155.4|3153.4|3156.3|3154.3|3152.1|3150.1|0
1758096000000|2025-09-17 08:00:00|3155.3|3153.3|3147.6|3146.4|3155.4|3153.4|3143.6|3142.4|1775
1758099600000|2025-09-17 09:00:00|3147.4|3146.2|3146.6|3145.4|3148.1|3146.9|3145.1|3143.9|510
1758103200000|2025-09-17 10:00:00|3146.4|3145.2|3143.1|3141.9|3146.6|3145.4|3141.6|3140.4|456
1758106800000|2025-09-17 11:00:00|3142.6|3141.4|3145.6|3144.4|3146.1|3144.9|3141.1|3139.9|445
1758110400000|2025-09-17 12:00:00|3145.1|3143.9|3148.1|3146.9|3148.6|3147.4|3144.1|3142.9|395
1758114000000|2025-09-17 13:00:00|3147.9|3146.7|3155.1|3153.9|3155.6|3154.4|3147.6|3146.4|1091
1758117600000|2025-09-17 14:00:00|3155.6|3154.4|3152.6|3151.4|3156.6|3155.4|3150.1|3148.9|875
1758121200000|2025-09-17 15:00:00|3152.1|3150.9|3152.6|3151.4|3154.1|3152.9|3150.1|3148.9|926
1758124800000|2025-09-17 16:00:00|3152.1|3150.9|3148.6|3147.4|3152.6|3151.4|3147.6|3146.4|392
1758128400000|2025-09-17 17:00:00|3149.1|3147.9|3150.9|3149.7|3151.6|3150.4|3148.6|3147.4|479
1758132000000|2025-09-17 18:00:00|3150.1|3148.9|3154.6|3153.4|3156.1|3154.9|3141.6|3140.4|2452
1758135600000|2025-09-17 19:00:00|3154.1|3152.9|3154.1|3152.9|3158.1|3156.9|3151.1|3149.9|1228
1758139200000|2025-09-17 20:00:00|3153.9|3152.7|3156.9|3154.9|3158.1|3156.9|3153.6|3152.4|136
1758142800000|2025-09-17 21:00:00|3157|3155|3156.9|3154.9|3157.2|3155.2|3156.7|3154.7|3
1758146400000|2025-09-17 22:00:00|3156.8|3154.8|3161.4|3159.4|3161.8|3159.8|3156.7|3154.7|0
1758150000000|2025-09-17 23:00:00|3161.7|3159.7|3156.3|3155.1|3168.3|3166.3|3156.3|3155.1|1514
1758153600000|2025-09-18 00:00:00|3156.1|3155.3|3147.6|3146.8|3157.1|3156.3|3137.6|3136.8|8908
1758157200000|2025-09-18 01:00:00|3147.8|3147|3162.1|3161.3|3163.6|3162.8|3147.1|3146.3|4690
1758160800000|2025-09-18 02:00:00|3161.8|3161|3167.3|3166.1|3168.3|3167.3|3161.1|3160.3|2911
1758164400000|2025-09-18 03:00:00|3167.8|3166.6|3162.6|3161.8|3170.1|3169.3|3161.6|3160.8|4029
1758168000000|2025-09-18 04:00:00|3163.1|3162.3|3167.6|3166.8|3168.1|3167.3|3161.8|3161|3403
1758171600000|2025-09-18 05:00:00|3167.1|3166.3|3164.1|3163.3|3171.6|3170.8|3161.1|3160.3|3936
1758175200000|2025-09-18 06:00:00|3163.6|3162.8|3170.8|3168.8|3171.1|3169.1|3158.6|3157.8|8486
1758178800000|2025-09-18 07:00:00|3171.1|3169.1|3171|3169|3174.3|3172.3|3169.1|3167.1|0
1758182400000|2025-09-18 08:00:00|3170.9|3168.9|3182.8|3181.6|3183.3|3182.1|3166.8|3165.6|1995
1758186000000|2025-09-18 09:00:00|3183|3181.8|3178.8|3177.6|3183.8|3182.6|3177.8|3176.6|1057
1758189600000|2025-09-18 10:00:00|3178.3|3177.1|3181.3|3180.1|3182.8|3181.6|3178.3|3177.1|942
1758193200000|2025-09-18 11:00:00|3181.5|3180.3|3182.3|3181.1|3187.3|3186.1|3181.3|3180.1|1321
1758196800000|2025-09-18 12:00:00|3182.8|3181.6|3181.3|3180.1|3184.3|3183.1|3180.3|3179.1|757
1758200400000|2025-09-18 13:00:00|3181.8|3180.6|3183.3|3182.1|3186.8|3185.6|3177.8|3176.6|2408
1758204000000|2025-09-18 14:00:00|3183.8|3182.6|3187.8|3186.6|3194.3|3193.1|3183.8|3182.6|2160
1758207600000|2025-09-18 15:00:00|3188|3186.8|3189.8|3188.6|3193.3|3192.1|3185.3|3184.1|1765
1758211200000|2025-09-18 16:00:00|3190|3188.8|3193.8|3192.6|3193.8|3192.6|3189.8|3188.6|765
1758214800000|2025-09-18 17:00:00|3193.3|3192.1|3190.3|3189.1|3193.5|3192.3|3189.3|3188.1|733
1758218400000|2025-09-18 18:00:00|3190|3188.8|3192.3|3191.1|3193.3|3192.1|3189.8|3188.6|867
1758222000000|2025-09-18 19:00:00|3192.5|3191.3|3189.5|3188.3|3192.5|3191.3|3188.3|3187.1|659
1758225600000|2025-09-18 20:00:00|3189.8|3188.6|3192.7|3190.7|3192.7|3190.7|3189.3|3188.1|217
1758229200000|2025-09-18 21:00:00|3192.6|3190.6|3191.5|3189.5|3192.7|3190.7|3191.2|3189.2|9
1758232800000|2025-09-18 22:00:00|3191.4|3189.4|3192.9|3190.9|3194.2|3192.2|3190.6|3188.6|0
1758236400000|2025-09-18 23:00:00|3193|3191|3179.8|3178.6|3193.3|3191.3|3179.8|3178.6|1407
1758240000000|2025-09-19 00:00:00|3179.6|3178.8|3178.6|3177.8|3190.1|3189.3|3176.6|3175.8|12028
1758243600000|2025-09-19 01:00:00|3178.1|3177.3|3183.6|3182.8|3188.1|3187.3|3177.6|3176.8|5238
1758247200000|2025-09-19 02:00:00|3184.1|3183.3|3185.3|3184.1|3187.3|3186.1|3180.6|3179.8|2198
1758250800000|2025-09-19 03:00:00|3185.8|3184.6|3167.6|3166.8|3187.3|3186.1|3163.6|3162.8|10992
1758254400000|2025-09-19 04:00:00|3167.8|3167|3157.1|3156.3|3170.6|3169.8|3126.6|3125.8|19325
1758258000000|2025-09-19 05:00:00|3157.3|3156.5|3146.8|3146|3158.6|3157.8|3143.1|3142.3|6993
1758261600000|2025-09-19 06:00:00|3146.6|3145.8|3144.8|3142.8|3150.6|3149.8|3141.6|3140.8|13291
1758265200000|2025-09-19 07:00:00|3145.1|3143.1|3150.4|3148.4|3151.7|3149.7|3143.5|3141.5|0
1758268800000|2025-09-19 08:00:00|3150.3|3148.3|3159.8|3158.6|3161.5|3160.3|3148.8|3147.6|2024
1758272400000|2025-09-19 09:00:00|3160.3|3159.1|3158.3|3157.1|3162.5|3161.3|3157.3|3156.1|738
1758276000000|2025-09-19 10:00:00|3157.8|3156.6|3159.8|3158.6|3161|3159.8|3156.8|3155.6|768
1758279600000|2025-09-19 11:00:00|3159.3|3158.1|3161.8|3160.6|3162.3|3161.1|3158.3|3157.1|652
1758283200000|2025-09-19 12:00:00|3161.5|3160.3|3163.3|3162.1|3163.8|3162.6|3160.3|3159.1|487
1758286800000|2025-09-19 13:00:00|3162.8|3161.6|3161.8|3160.6|3164.8|3163.6|3151.8|3150.6|1320
1758290400000|2025-09-19 14:00:00|3161.3|3160.1|3162.3|3161.1|3166.3|3165.1|3159.8|3158.6|1450
1758294000000|2025-09-19 15:00:00|3162.5|3161.3|3159.8|3158.6|3164.3|3163.1|3156.3|3155.1|1064
1758297600000|2025-09-19 16:00:00|3160.3|3159.1|3161.3|3160.1|3162.8|3161.6|3159.3|3158.1|515
1758301200000|2025-09-19 17:00:00|3161.8|3160.6|3162.8|3161.6|3164.3|3163.1|3160.8|3159.6|164
1758304800000|2025-09-19 18:00:00|3162.3|3161.1|3162.8|3161.6|3163.3|3162.1|3160.8|3159.6|216
1758308400000|2025-09-19 19:00:00|3163|3161.8|3160.8|3159.6|3164.3|3163.1|3159.8|3158.6|766
1758312000000|2025-09-19 20:00:00|3160.3|3159.1|3162.8|3160.8|3162.8|3161.1|3160.3|3159.1|88
1758492000000|2025-09-21 22:00:00|3162.9|3160.9|3163.9|3161.9|3164.7|3162.7|3160.5|3158.5|0
1758495600000|2025-09-21 23:00:00|3164.1|3162.1|3155.3|3154.1|3164.5|3162.5|3155.3|3154.1|1305
1758499200000|2025-09-22 00:00:00|3155.1|3154.3|3168.1|3167.3|3181.6|3180.8|3155.1|3154.3|10015
1758502800000|2025-09-22 01:00:00|3167.8|3167|3175.6|3174.8|3179.1|3178.3|3165.6|3164.8|3656
1758506400000|2025-09-22 02:00:00|3175.1|3174.3|3177.8|3176.6|3180.1|3179.3|3175.1|3174.3|1948
1758510000000|2025-09-22 03:00:00|3177.3|3176.1|3178.6|3177.8|3179.1|3178.3|3173.3|3172.1|2705
1758513600000|2025-09-22 04:00:00|3178.1|3177.3|3172.6|3171.8|3179.1|3178.3|3169.6|3168.8|2864
1758517200000|2025-09-22 05:00:00|3172.8|3172|3168.6|3167.8|3174.1|3173.3|3167.1|3166.3|3475
1758520800000|2025-09-22 06:00:00|3168.1|3167.3|3167.4|3165.4|3169.2|3167.8|3162.6|3161.8|7304
1758524400000|2025-09-22 07:00:00|3167.3|3165.3|3164.2|3162.2|3168.8|3166.8|3158.4|3156.4|0
1758528000000|2025-09-22 08:00:00|3164.4|3162.4|3160.3|3159.1|3164.4|3162.4|3157.8|3156.6|1379
1758531600000|2025-09-22 09:00:00|3160.5|3159.3|3161.8|3160.6|3163.3|3162.1|3157.3|3156.1|870
1758535200000|2025-09-22 10:00:00|3161.3|3160.1|3159.8|3158.6|3163.8|3162.6|3159.8|3158.6|341
1758538800000|2025-09-22 11:00:00|3159.3|3158.1|3163.3|3162.1|3163.5|3162.3|3158.5|3157.3|1177
1758542400000|2025-09-22 12:00:00|3163.5|3162.3|3163.8|3162.6|3165.3|3164.1|3162.5|3161.3|512
1758546000000|2025-09-22 13:00:00|3164.3|3163.1|3168.8|3167.6|3169.3|3168.1|3160.8|3159.6|1279
1758549600000|2025-09-22 14:00:00|3168.3|3167.1|3168.3|3167.1|3168.8|3167.6|3163.8|3162.6|1008
1758553200000|2025-09-22 15:00:00|3167.8|3166.6|3166.8|3165.6|3169.3|3168.1|3165.8|3164.6|919
1758556800000|2025-09-22 16:00:00|3167|3165.8|3172.3|3171.1|3173|3171.8|3167|3165.8|608
1758560400000|2025-09-22 17:00:00|3172.8|3171.6|3171.8|3170.6|3172.8|3171.6|3171.5|3170.3|308
1758564000000|2025-09-22 18:00:00|3172|3170.8|3175.3|3174.1|3175.8|3174.6|3171.3|3170.1|470
1758567600000|2025-09-22 19:00:00|3175.5|3174.3|3174.8|3173.6|3175.8|3174.6|3174.3|3173.1|533
1758571200000|2025-09-22 20:00:00|3174.3|3173.1|3176.1|3174.1|3176.1|3174.3|3172.8|3171.6|227
1758574800000|2025-09-22 21:00:00|3175.8|3173.8|3176.4|3174.4|3176.7|3174.7|3175.8|3173.8|4
1758578400000|2025-09-22 22:00:00|3176.3|3174.3|3177.5|3175.5|3177.6|3175.6|3174.6|3172.6|0
1758582000000|2025-09-22 23:00:00|3177.4|3175.4|3174.8|3173.6|3179.7|3177.7|3174.3|3173.1|158
1758585600000|2025-09-23 00:00:00|3174.6|3173.8|3173.3|3172.5|3175.6|3174.8|3170.3|3169.5|273
1758589200000|2025-09-23 01:00:00|3173.1|3172.3|3175.1|3174.3|3175.8|3175|3172.6|3171.8|233
1758592800000|2025-09-23 02:00:00|3174.8|3174|3181.8|3180.6|3182.8|3181.6|3174.3|3173.5|447
1758596400000|2025-09-23 03:00:00|3181.5|3180.3|3176.1|3175.3|3183.8|3182.6|3176.1|3175.3|313
1758600000000|2025-09-23 04:00:00|3175.8|3175|3173.6|3172.8|3178.6|3177.8|3169.6|3168.8|481
1758603600000|2025-09-23 05:00:00|3173.1|3172.3|3175.1|3174.3|3177.1|3176.3|3171.6|3170.8|368
1758607200000|2025-09-23 06:00:00|3175.6|3174.8|3174|3172|3178.1|3177.3|3171.8|3169.8|958
1758610800000|2025-09-23 07:00:00|3174.1|3172.1|3173.8|3171.8|3174.1|3172.1|3171.2|3169.2|0
1758614400000|2025-09-23 08:00:00|3174|3172|3178.5|3177.3|3180.8|3179.6|3173.8|3171.9|648
1758618000000|2025-09-23 09:00:00|3178.8|3177.6|3177.8|3176.6|3178.8|3177.6|3176.8|3175.6|256
1758621600000|2025-09-23 10:00:00|3177.3|3176.1|3176.3|3175.1|3178.3|3177.1|3174.8|3173.6|220
1758625200000|2025-09-23 11:00:00|3175.8|3174.6|3174.5|3173.3|3176.8|3175.6|3173.3|3172.1|397
1758628800000|2025-09-23 12:00:00|3174.8|3173.6|3174.3|3173.1|3175.8|3174.6|3173.3|3172.1|251
1758632400000|2025-09-23 13:00:00|3174.5|3173.3|3181.8|3180.6|3183.3|3182.1|3173.3|3172.1|1054
1758636000000|2025-09-23 14:00:00|3181.5|3180.3|3179.8|3178.6|3182.3|3181.1|3178.3|3177.1|714
1758639600000|2025-09-23 15:00:00|3179.5|3178.3|3174.8|3173.6|3179.8|3178.6|3174|3172.8|939
1758643200000|2025-09-23 16:00:00|3174.5|3173.3|3172.3|3171.1|3174.8|3173.6|3171.8|3170.6|511
1758646800000|2025-09-23 17:00:00|3172|3170.8|3166.3|3165.1|3172.3|3171.1|3163|3161.8|457
1758650400000|2025-09-23 18:00:00|3166|3164.8|3166.3|3165.1|3167.5|3166.3|3164.3|3163.1|325
1758654000000|2025-09-23 19:00:00|3166.5|3165.3|3166.5|3165.3|3167.8|3166.6|3163.8|3162.6|556
1758657600000|2025-09-23 20:00:00|3166.8|3165.6|3167.9|3165.9|3168.3|3166.6|3165.8|3164.6|74
1758661200000|2025-09-23 21:00:00|3167.8|3165.8|3168.9|3166.9|3169.5|3167.5|3167.7|3165.7|1
1758664800000|2025-09-23 22:00:00|3168.7|3166.7|3168.2|3166.2|3170.1|3168.1|3167.3|3165.3|0
1758668400000|2025-09-23 23:00:00|3168.3|3166.3|3163.3|3162.1|3171.4|3169.4|3161.3|3160.1|1851
1758672000000|2025-09-24 00:00:00|3163.1|3162.3|3159.1|3158.3|3165.1|3164.3|3147.6|3146.8|9248
1758675600000|2025-09-24 01:00:00|3158.6|3157.8|3158.6|3157.8|3165.6|3164.8|3155.1|3154.3|4647
1758679200000|2025-09-24 02:00:00|3158.1|3157.3|3160.8|3159.6|3161.8|3160.6|3156.8|3156|1888
1758682800000|2025-09-24 03:00:00|3160.3|3159.1|3167.6|3166.8|3169.1|3168.3|3159.3|3158.5|3189
1758686400000|2025-09-24 04:00:00|3167.8|3167|3167.6|3166.8|3169.1|3168.3|3164.1|3163.3|2362
1758690000000|2025-09-24 05:00:00|3168.1|3167.3|3167.1|3166.3|3168.6|3167.8|3163.6|3162.8|3324
1758693600000|2025-09-24 06:00:00|3166.6|3165.8|3174.5|3172.5|3176.3|3175.5|3166.1|3165.3|9996
1758697200000|2025-09-24 07:00:00|3174.4|3172.4|3177.5|3175.5|3177.7|3175.7|3171.8|3169.8|0
1758700800000|2025-09-24 08:00:00|3177.4|3175.4|3175.8|3174.6|3177.5|3175.8|3173.5|3172.3|1190
1758704400000|2025-09-24 09:00:00|3175.5|3174.3|3177.8|3176.6|3179.8|3178.6|3175.3|3174.1|898
1758708000000|2025-09-24 10:00:00|3177.3|3176.1|3178.8|3177.6|3179|3177.8|3175.8|3174.6|379
1758711600000|2025-09-24 11:00:00|3178.3|3177.1|3178.3|3177.1|3178.8|3177.6|3176.3|3175.1|333
1758715200000|2025-09-24 12:00:00|3177.8|3176.6|3183.8|3182.6|3183.8|3182.6|3177.3|3176.1|981
1758718800000|2025-09-24 13:00:00|3183.3|3182.1|3188.5|3187.3|3190.8|3189.6|3182.3|3181.1|2160
1758722400000|2025-09-24 14:00:00|3188.8|3187.6|3185.8|3184.6|3190.3|3189.1|3185.3|3184.1|1474
1758726000000|2025-09-24 15:00:00|3185.5|3184.3|3176.8|3175.6|3185.8|3184.6|3176.8|3175.6|824
1758729600000|2025-09-24 16:00:00|3177|3175.8|3180.3|3179.1|3181.8|3180.6|3174.8|3173.6|595
1758733200000|2025-09-24 17:00:00|3180.5|3179.3|3179.3|3178.1|3185.3|3184.1|3178.3|3177.1|450
1758736800000|2025-09-24 18:00:00|3179|3177.8|3180.8|3179.6|3181.3|3180.1|3177.5|3176.3|495
1758740400000|2025-09-24 19:00:00|3181|3179.8|3179.8|3178.6|3181.3|3180.1|3177.8|3176.6|1168
1758744000000|2025-09-24 20:00:00|3180.3|3179.1|3183.5|3181.5|3183.5|3182.1|3179.8|3178.6|100
1758747600000|2025-09-24 21:00:00|3183.7|3181.7|3183.6|3181.6|3183.9|3181.9|3183.1|3181.1|0
1758751200000|2025-09-24 22:00:00|3184|3182|3183|3181|3184.7|3182.7|3182.6|3180.6|0
1758754800000|2025-09-24 23:00:00|3182.9|3180.9|3182.4|3181.2|3183.4|3182.2|3178.9|3177.7|1646
1758758400000|2025-09-25 00:00:00|3182.2|3181.4|3176.7|3175.9|3192.9|3192.1|3175.7|3174.9|10450
1758762000000|2025-09-25 01:00:00|3176.9|3176.1|3192.7|3191.9|3194.2|3193.4|3173.2|3172.4|5334
1758765600000|2025-09-25 02:00:00|3192.2|3191.4|3184.9|3183.7|3193.2|3192.4|3181.7|3180.9|2663
1758769200000|2025-09-25 03:00:00|3185.4|3184.2|3183.9|3183.1|3185.4|3184.4|3181.2|3180.4|2734
1758772800000|2025-09-25 04:00:00|3183.7|3182.9|3181.2|3180.4|3187.2|3186.4|3178.7|3177.9|3137
1758776400000|2025-09-25 05:00:00|3181.7|3180.9|3185.2|3184.4|3186.7|3185.9|3180.2|3179.4|4341
1758780000000|2025-09-25 06:00:00|3184.9|3184.1|3182.6|3180.6|3188.9|3188.1|3181.9|3179.9|9661
1758783600000|2025-09-25 07:00:00|3182.5|3180.5|3182.4|3180.4|3183.3|3181.3|3178.1|3176.1|0
1758787200000|2025-09-25 08:00:00|3182.5|3180.5|3181.3|3180.1|3183.8|3182.6|3180.3|3179.1|1405
1758790800000|2025-09-25 09:00:00|3181.8|3180.6|3181.3|3180.1|3182.8|3181.6|3179.3|3178.1|913
1758794400000|2025-09-25 10:00:00|3181.6|3180.4|3179.8|3178.6|3181.8|3180.6|3178.6|3177.4|517
1758798000000|2025-09-25 11:00:00|3179.3|3178.1|3169.8|3168.6|3179.8|3178.6|3168.3|3167.1|1364
1758801600000|2025-09-25 12:00:00|3170.1|3168.9|3168.8|3167.6|3172.6|3171.4|3166.8|3165.6|987
1758805200000|2025-09-25 13:00:00|3169.3|3168.1|3176.3|3175.1|3177.8|3176.6|3167.3|3166.1|2309
1758808800000|2025-09-25 14:00:00|3176.8|3175.6|3183.8|3182.6|3185.8|3184.6|3175.8|3174.6|1932
1758812400000|2025-09-25 15:00:00|3183.6|3182.4|3189.3|3188.1|3190.3|3189.1|3179.3|3178.1|1850
1758816000000|2025-09-25 16:00:00|3189.1|3187.9|3185.8|3184.6|3189.3|3188.1|3184.3|3183.1|564
1758819600000|2025-09-25 17:00:00|3186.1|3184.9|3180.8|3179.6|3187.8|3186.6|3180.8|3179.6|654
1758823200000|2025-09-25 18:00:00|3181.3|3180.1|3184.8|3183.6|3186.1|3184.9|3174.8|3173.6|676
1758826800000|2025-09-25 19:00:00|3184.6|3183.4|3186.8|3185.6|3187.8|3186.6|3181.8|3180.6|382
1758830400000|2025-09-25 20:00:00|3187.1|3185.9|3186.8|3184.8|3189.3|3188.1|3185.3|3184.1|393
1758834000000|2025-09-25 21:00:00|3186.6|3184.6|3188.5|3186.5|3188.9|3186.9|3186.1|3184.1|2
1758837600000|2025-09-25 22:00:00|3188.7|3186.7|3189.3|3187.3|3192.6|3190.6|3188.5|3186.5|0
1758841200000|2025-09-25 23:00:00|3189.4|3187.4|3186.8|3185.6|3191.6|3189.6|3183.8|3182.6|2181
1758844800000|2025-09-26 00:00:00|3186.6|3185.8|3200.6|3199.8|3200.6|3199.8|3183.1|3182.3|14755
1758848400000|2025-09-26 01:00:00|3201.1|3200.3|3204.1|3203.3|3207.6|3206.8|3197.1|3196.3|7514
1758852000000|2025-09-26 02:00:00|3203.6|3202.8|3201.3|3200.1|3207.6|3206.8|3199.6|3198.8|4767
1758855600000|2025-09-26 03:00:00|3201.8|3200.6|3191.6|3190.8|3202.3|3201.1|3187.6|3186.8|5978
1758859200000|2025-09-26 04:00:00|3191.1|3190.3|3187.6|3186.8|3196.6|3195.8|3186.4|3185.6|7722
1758862800000|2025-09-26 05:00:00|3187.1|3186.3|3188.4|3187.6|3194.4|3193.6|3184.1|3183.3|9689
1758866400000|2025-09-26 06:00:00|3188.1|3187.3|3154.1|3152.1|3196.9|3196.1|3151.1|3149.1|30855
1758870000000|2025-09-26 07:00:00|3154.6|3152.6|3156.1|3154.1|3158.8|3156.8|3153.8|3151.8|0
1758873600000|2025-09-26 08:00:00|3156.2|3154.2|3152.9|3151.7|3157.4|3156.2|3152.9|3151.7|2211
1758877200000|2025-09-26 09:00:00|3152.6|3151.4|3151.4|3150.2|3155.9|3154.7|3150.9|3149.7|1311
1758880800000|2025-09-26 10:00:00|3151.9|3150.7|3147.9|3146.7|3152.4|3151.2|3146.4|3145.2|878
1758884400000|2025-09-26 11:00:00|3148.1|3146.9|3150.9|3149.7|3151.9|3150.7|3146.9|3145.7|430
1758888000000|2025-09-26 12:00:00|3150.6|3149.4|3156.4|3155.2|3156.9|3155.7|3149.9|3148.7|988
1758891600000|2025-09-26 13:00:00|3155.9|3154.7|3163.1|3161.9|3164.9|3163.7|3154.4|3153.2|1948
1758895200000|2025-09-26 14:00:00|3163.4|3162.2|3148.9|3147.7|3164.4|3163.2|3148.9|3147.7|1928
1758898800000|2025-09-26 15:00:00|3149.1|3147.9|3150.4|3149.2|3153.4|3152.2|3147.4|3146.2|1187
1758902400000|2025-09-26 16:00:00|3149.9|3148.7|3156.9|3155.7|3157.4|3156.2|3149.9|3148.7|703
1758906000000|2025-09-26 17:00:00|3156.6|3155.4|3154.4|3153.2|3156.9|3155.7|3152.4|3151.2|314
1758909600000|2025-09-26 18:00:00|3153.9|3152.7|3155.4|3154.2|3156.4|3155.2|3153.4|3152.2|339
1758913200000|2025-09-26 19:00:00|3154.9|3153.7|3157.1|3155.9|3157.6|3156.4|3154.4|3153.2|1224
1758916800000|2025-09-26 20:00:00|3156.9|3155.7|3159.8|3157.8|3161.6|3160.4|3156.4|3155.2|361
1759096800000|2025-09-28 22:00:00|3159|3157|3161.2|3159.2|3162|3160|3158.9|3156.9|0
1759100400000|2025-09-28 23:00:00|3161.4|3159.4|3160.4|3159.2|3164.1|3162.1|3156.4|3155.2|1742
1759104000000|2025-09-29 00:00:00|3160.2|3159.4|3134.7|3133.9|3162.2|3161.4|3133.7|3132.9|14684
1759107600000|2025-09-29 01:00:00|3135.2|3134.4|3138.9|3138.1|3140.4|3139.6|3130.7|3129.9|6301
1759111200000|2025-09-29 02:00:00|3138.4|3137.6|3133.1|3131.9|3138.6|3137.8|3130.1|3128.9|2927
1759114800000|2025-09-29 03:00:00|3132.8|3131.6|3139.4|3138.6|3141.9|3141.1|3131.8|3130.6|3304
1759118400000|2025-09-29 04:00:00|3139.9|3139.1|3141.9|3141.1|3144.4|3143.6|3139.4|3138.6|3190
1759122000000|2025-09-29 05:00:00|3141.4|3140.6|3132.1|3131.3|3141.9|3141.1|3131.4|3130.6|5371
1759125600000|2025-09-29 06:00:00|3131.9|3131.1|3138.6|3136.6|3140.4|3138.4|3129.9|3129.1|20696
1759129200000|2025-09-29 07:00:00|3138.8|3136.8|3137.5|3135.5|3141|3139|3136.9|3134.9|0
1759132800000|2025-09-29 08:00:00|3137.4|3135.4|3140.6|3139.4|3141.1|3139.9|3134.1|3132.9|2060
1759136400000|2025-09-29 09:00:00|3140.3|3139.1|3134.6|3133.4|3140.6|3139.4|3134.3|3133.1|1417
1759140000000|2025-09-29 10:00:00|3134.3|3133.1|3138.6|3137.4|3139.1|3137.9|3133.6|3132.4|757
1759143600000|2025-09-29 11:00:00|3138.1|3136.9|3138.6|3137.4|3140.1|3138.9|3137.6|3136.4|590
1759147200000|2025-09-29 12:00:00|3138.8|3137.6|3140.1|3138.9|3142.1|3140.9|3138.1|3136.9|773
1759150800000|2025-09-29 13:00:00|3140.6|3139.4|3141.1|3139.9|3143.6|3142.4|3138.6|3137.4|1635
1759154400000|2025-09-29 14:00:00|3140.6|3139.4|3142.6|3141.4|3144.6|3143.4|3139.6|3138.4|1343
1759158000000|2025-09-29 15:00:00|3142.1|3140.9|3136.1|3134.9|3142.6|3141.4|3134.1|3132.9|1071
1759161600000|2025-09-29 16:00:00|3136.6|3135.4|3135.1|3133.9|3139.1|3137.9|3134.1|3132.9|494
1759165200000|2025-09-29 17:00:00|3134.8|3133.6|3135.6|3134.4|3135.6|3134.4|3133.6|3132.4|278
1759168800000|2025-09-29 18:00:00|3135.3|3134.1|3138.6|3137.4|3138.6|3137.4|3135.1|3133.9|305
1759172400000|2025-09-29 19:00:00|3138.3|3137.1|3140.1|3138.9|3140.6|3139.4|3134.6|3133.4|644
1759176000000|2025-09-29 20:00:00|3139.8|3138.6|3136.6|3134.6|3140.6|3139.4|3134.6|3133.4|404
1759179600000|2025-09-29 21:00:00|3136.5|3134.5|3136.3|3134.3|3136.6|3134.6|3136.1|3134.1|0
1759183200000|2025-09-29 22:00:00|3136.6|3134.6|3138|3136|3138.2|3136.2|3135.6|3133.6|0
1759186800000|2025-09-29 23:00:00|3138.1|3136.1|3134.6|3133.4|3139.6|3137.6|3130.6|3129.4|1832
1759190400000|2025-09-30 00:00:00|3134.4|3133.6|3126.4|3125.6|3135.6|3134.8|3120.9|3120.1|10847
1759194000000|2025-09-30 01:00:00|3125.9|3125.1|3130.4|3129.6|3130.9|3130.1|3115.4|3114.6|6248
1759197600000|2025-09-30 02:00:00|3130.1|3129.3|3132.6|3131.4|3134.9|3134.1|3129.9|3129.1|3307
1759201200000|2025-09-30 03:00:00|3132.3|3131.1|3141.4|3140.6|3141.4|3140.6|3131.1|3129.9|4082
1759204800000|2025-09-30 04:00:00|3141.1|3140.3|3142.9|3142.1|3148.9|3148.1|3139.9|3139.1|4739
1759208400000|2025-09-30 05:00:00|3142.4|3141.6|3145.4|3144.6|3147.4|3146.6|3141.9|3141.1|5779
1759212000000|2025-09-30 06:00:00|3144.9|3144.1|3135.2|3133.2|3144.9|3144.1|3131.4|3130.6|20293
1759215600000|2025-09-30 07:00:00|3135.3|3133.3|3132.1|3130.1|3135.7|3133.7|3129.5|3127.5|0
1759219200000|2025-09-30 08:00:00|3131.9|3129.9|3118.6|3117.4|3132.1|3130.1|3114.1|3112.9|3705
1759222800000|2025-09-30 09:00:00|3118.3|3117.1|3118.1|3116.9|3119.1|3117.9|3115.6|3114.4|1019
1759226400000|2025-09-30 10:00:00|3118.3|3117.1|3118.1|3116.9|3119.1|3117.9|3115.6|3114.4|1060
1759230000000|2025-09-30 11:00:00|3117.6|3116.4|3116.6|3115.4|3120.1|3118.9|3116.6|3115.4|998
1759233600000|2025-09-30 12:00:00|3117.1|3115.9|3110.6|3109.4|3117.1|3115.9|3110.6|3109.4|2706
1759237200000|2025-09-30 13:00:00|3110.1|3108.9|3106.6|3105.4|3110.6|3109.4|3103.6|3102.4|3795
1759240800000|2025-09-30 14:00:00|3106.8|3105.6|3098.6|3097.4|3107.8|3106.6|3097.6|3096.4|4235
1759244400000|2025-09-30 15:00:00|3098.1|3096.9|3103.6|3102.4|3105.1|3103.9|3098.1|3096.9|2778
1759248000000|2025-09-30 16:00:00|3104.1|3102.9|3103.6|3102.4|3109.1|3107.9|3102.1|3100.9|1094
1759251600000|2025-09-30 17:00:00|3103.3|3102.1|3103.6|3102.4|3106.6|3105.4|3100.6|3099.4|878
1759255200000|2025-09-30 18:00:00|3103.8|3102.6|3108.1|3106.9|3108.6|3107.4|3103.6|3102.4|594
1759258800000|2025-09-30 19:00:00|3108.6|3107.4|3109.1|3107.9|3113.6|3112.4|3107.1|3105.9|1648
1759262400000|2025-09-30 20:00:00|3108.6|3107.4|3109.9|3107.9|3110.3|3108.6|3107.1|3105.9|330
1759266000000|2025-09-30 21:00:00|3110.1|3108.1|3110.3|3108.3|3110.4|3108.4|3109.6|3107.6|3
1759269600000|2025-09-30 22:00:00|3110.1|3108.1|3111.8|3109.8|3114.2|3112.2|3110|3108|0
1759273200000|2025-09-30 23:00:00|3111.7|3109.7|3118.6|3117.4|3118.6|3117.4|3108.9|3106.9|1940
1759276800000|2025-10-01 00:00:00|3118.4|3117.6|3106.9|3106.1|3123.4|3122.6|3089.9|3089.1|18793
1759280400000|2025-10-01 01:00:00|3107.4|3106.6|3082.4|3081.6|3108.1|3107.3|3082.4|3081.6|9765
1759284000000|2025-10-01 02:00:00|3082.1|3081.3|3085.6|3084.4|3087.6|3086.6|3081.4|3080.6|4718
1759287600000|2025-10-01 03:00:00|3085.1|3083.9|3091.4|3090.6|3093.6|3092.8|3081.9|3081.1|4495
1759291200000|2025-10-01 04:00:00|3091.6|3090.8|3092.9|3092.1|3098.9|3098.1|3091.4|3090.6|4951
1759294800000|2025-10-01 05:00:00|3092.4|3091.6|3094.9|3094.1|3098.4|3097.6|3089.9|3089.1|5374
1759298400000|2025-10-01 06:00:00|3094.4|3093.6|3085|3083|3098.9|3098.1|3083.3|3081.3|11231
1759302000000|2025-10-01 07:00:00|3084.9|3082.9|3085.5|3083.5|3087.9|3085.9|3082.4|3080.4|0
1759305600000|2025-10-01 08:00:00|3085.7|3083.7|3090.1|3088.9|3091.1|3089.9|3079.3|3078.1|2288
1759309200000|2025-10-01 09:00:00|3090.3|3089.1|3093.6|3092.4|3095.6|3094.4|3090.1|3088.9|732
1759312800000|2025-10-01 10:00:00|3093.3|3092.1|3092.1|3090.9|3095.3|3094.1|3091.1|3089.9|702
1759316400000|2025-10-01 11:00:00|3092.6|3091.4|3098.1|3096.9|3098.6|3097.4|3092.1|3090.9|947
1759320000000|2025-10-01 12:00:00|3097.6|3096.4|3094.6|3093.4|3098.6|3097.4|3091.1|3089.9|1488
1759323600000|2025-10-01 13:00:00|3094.1|3092.9|3095.6|3094.4|3101.1|3099.9|3093.6|3092.4|2666
1759327200000|2025-10-01 14:00:00|3095.3|3094.1|3089.1|3087.9|3101.1|3099.9|3088.6|3087.4|3243
1759330800000|2025-10-01 15:00:00|3089.6|3088.4|3084.1|3082.9|3092.1|3090.9|3084.1|3082.9|2994
1759334400000|2025-10-01 16:00:00|3084.6|3083.4|3086.8|3085.6|3091.6|3090.4|3084.6|3083.4|985
1759338000000|2025-10-01 17:00:00|3086.6|3085.4|3088.1|3086.9|3089.6|3088.4|3086.1|3084.9|487
1759341600000|2025-10-01 18:00:00|3088.6|3087.4|3090.1|3088.9|3092.1|3090.9|3087.6|3086.4|758
1759345200000|2025-10-01 19:00:00|3090.6|3089.4|3087.6|3086.4|3092.1|3090.9|3086.6|3085.4|1223
1759348800000|2025-10-01 20:00:00|3087.1|3085.9|3088.6|3086.6|3088.9|3086.9|3085.8|3084.6|151
1759352400000|2025-10-01 21:00:00|3088.5|3086.5|3088.5|3086.5|3088.9|3086.9|3088.3|3086.3|2
1759356000000|2025-10-01 22:00:00|3088.6|3086.6|3089.1|3087.1|3089.4|3087.4|3088.1|3086.1|0
1759359600000|2025-10-01 23:00:00|3089.3|3087.3|3096|3094.8|3096.3|3095.1|3088.2|3086.2|2074
1759363200000|2025-10-02 00:00:00|3095.8|3095|3078.6|3077.8|3107.6|3106.8|3074.6|3073.8|17294
1759366800000|2025-10-02 01:00:00|3077.8|3077|3080.6|3079.8|3084.6|3083.8|3073.1|3072.3|5756
1759370400000|2025-10-02 02:00:00|3080.1|3079.3|3076.3|3075.1|3081.1|3080.3|3072.3|3071.1|2914
1759374000000|2025-10-02 03:00:00|3075.8|3074.6|3089.1|3088.3|3089.1|3088.3|3074|3072.8|3937
1759377600000|2025-10-02 04:00:00|3088.8|3088|3096.1|3095.3|3098.1|3097.3|3087.6|3086.8|4309
1759381200000|2025-10-02 05:00:00|3095.6|3094.8|3098.1|3097.3|3100.3|3099.5|3094.1|3093.3|4576
1759384800000|2025-10-02 06:00:00|3097.8|3097|3093.2|3091.2|3098.1|3097.3|3086.8|3086|9614
1759388400000|2025-10-02 07:00:00|3092.9|3090.9|3093|3091|3094.9|3092.9|3091.3|3089.3|0
1759392000000|2025-10-02 08:00:00|3093.2|3091.2|3084.5|3083.3|3093.2|3091.2|3084|3082.8|1327
1759395600000|2025-10-02 09:00:00|3084|3082.8|3083|3081.8|3084.7|3083.5|3080.5|3079.3|818
1759399200000|2025-10-02 10:00:00|3082.5|3081.3|3088.5|3087.3|3088.5|3087.3|3082.5|3081.3|776
1759402800000|2025-10-02 11:00:00|3089|3087.8|3089.5|3088.3|3091.5|3090.3|3088.5|3087.3|1348
1759406400000|2025-10-02 12:00:00|3089.2|3088|3091.5|3090.3|3093.5|3092.3|3086.5|3085.3|1223
1759410000000|2025-10-02 13:00:00|3091|3089.8|3090|3088.8|3093.5|3092.3|3088.5|3087.3|2356
1759413600000|2025-10-02 14:00:00|3089.5|3088.3|3079|3077.8|3091|3089.8|3078.5|3077.3|2589
1759417200000|2025-10-02 15:00:00|3078.5|3077.3|3086.5|3085.3|3087|3085.8|3078.5|3077.3|1967
1759420800000|2025-10-02 16:00:00|3086|3084.8|3086.5|3085.3|3087.5|3086.3|3084|3082.8|1127
1759424400000|2025-10-02 17:00:00|3086|3084.8|3085|3083.8|3086|3084.8|3083|3081.8|1047
1759428000000|2025-10-02 18:00:00|3084.5|3083.3|3087.7|3086.5|3089|3087.8|3084.5|3083.3|1063
1759431600000|2025-10-02 19:00:00|3087.5|3086.3|3087.5|3086.3|3089|3087.8|3085|3083.8|1553
1759435200000|2025-10-02 20:00:00|3088|3086.8|3085|3083|3088|3086.8|3084.9|3082.9|268
1759438800000|2025-10-02 21:00:00|3084.9|3082.9|3085.1|3083.1|3085.3|3083.3|3084.8|3082.8|18
1759442400000|2025-10-02 22:00:00|3085|3083|3083.3|3081.3|3087|3085|3082.7|3080.7|0
1759446000000|2025-10-02 23:00:00|3083.2|3081.2|3093.5|3092.3|3093.5|3092.3|3079.8|3077.8|1509
1759449600000|2025-10-03 00:00:00|3093.3|3092.5|3124.5|3123.7|3125.3|3124.5|3093.3|3092.5|10936
1759453200000|2025-10-03 01:00:00|3124.8|3124|3122.8|3122|3131|3130.2|3120.3|3119.5|5853
1759456800000|2025-10-03 02:00:00|3122.3|3121.5|3122|3120.8|3128.8|3128|3120.5|3119.3|3351
1759460400000|2025-10-03 03:00:00|3122.2|3121|3126.3|3125.5|3128.8|3128|3121|3119.8|2895
1759464000000|2025-10-03 04:00:00|3126.5|3125.7|3125.8|3125|3131.8|3131|3125.3|3124.5|3167
1759467600000|2025-10-03 05:00:00|3126.3|3125.5|3130|3129.2|3131.5|3130.7|3125.8|3125|3938
1759471200000|2025-10-03 06:00:00|3129.8|3129|3135.7|3133.7|3136.8|3134.8|3126.3|3125.5|8591
1759474800000|2025-10-03 07:00:00|3135.8|3133.8|3138.1|3136.1|3141.3|3139.3|3135.3|3133.3|0
1759478400000|2025-10-03 08:00:00|3138|3136|3136.5|3135.3|3142|3140.8|3134|3132.8|2381
1759482000000|2025-10-03 09:00:00|3137|3135.8|3142.5|3141.3|3143.5|3142.3|3136|3134.8|1136
1759485600000|2025-10-03 10:00:00|3142|3140.8|3140.5|3139.3|3143.5|3142.3|3140.5|3139.3|781
1759489200000|2025-10-03 11:00:00|3141|3139.8|3138.5|3137.3|3141.5|3140.3|3135.5|3134.3|832
1759492800000|2025-10-03 12:00:00|3138.7|3137.5|3137.7|3136.5|3139.5|3138.3|3136.5|3135.3|675
1759496400000|2025-10-03 13:00:00|3137.5|3136.3|3149|3147.8|3150|3148.8|3137.5|3136.3|3220
1759500000000|2025-10-03 14:00:00|3149.2|3148|3152.5|3151.3|3159.5|3158.3|3146|3144.8|2590
1759503600000|2025-10-03 15:00:00|3152|3150.8|3151.5|3150.3|3153|3151.8|3146.5|3145.3|2187
1759507200000|2025-10-03 16:00:00|3151|3149.8|3152|3150.8|3154|3152.8|3151|3149.8|436
1759510800000|2025-10-03 17:00:00|3151.5|3150.3|3146|3144.8|3152.5|3151.3|3142.5|3141.3|909
1759514400000|2025-10-03 18:00:00|3145.7|3144.5|3151|3149.8|3152.5|3151.3|3143.7|3142.5|537
1759518000000|2025-10-03 19:00:00|3151.5|3150.3|3150.5|3149.3|3152.5|3151.3|3149|3147.8|904
1759521600000|2025-10-03 20:00:00|3150.7|3149.5|3153.1|3151.1|3153.5|3152.3|3150|3148.8|128
1759701600000|2025-10-05 22:00:00|3224.1|3222.1|3266.2|3264.2|3271|3269|3223.6|3221.6|0
1759705200000|2025-10-05 23:00:00|3266.3|3264.3|3228.6|3227.4|3285|3283|3225.4|3224.2|6136
1759708800000|2025-10-06 00:00:00|3228.4|3227.6|3210.7|3209.9|3237.4|3236.6|3200.9|3200.1|19168
1759712400000|2025-10-06 01:00:00|3210.2|3209.4|3211.9|3211.1|3218.2|3217.4|3201.7|3200.9|6928
1759716000000|2025-10-06 02:00:00|3211.4|3210.6|3223.9|3222.7|3228.4|3227.2|3211.2|3210.4|3966
1759719600000|2025-10-06 03:00:00|3223.4|3222.2|3225.7|3224.9|3234.2|3233.4|3218.2|3217.4|6305
1759723200000|2025-10-06 04:00:00|3226.2|3225.4|3231.2|3230.4|3231.2|3230.4|3213.4|3212.6|6350
1759726800000|2025-10-06 05:00:00|3230.7|3229.9|3233.7|3232.9|3239.9|3239.1|3228.2|3227.4|8497
1759730400000|2025-10-06 06:00:00|3233.2|3232.4|3237|3235|3239.1|3237.1|3227.2|3226.4|8763
1759734000000|2025-10-06 07:00:00|3237.1|3235.1|3234.2|3232.2|3240.2|3238.2|3229.6|3227.6|0
1759737600000|2025-10-06 08:00:00|3234.3|3232.3|3233.4|3232.2|3244.4|3243.2|3226.9|3225.7|3262
1759741200000|2025-10-06 09:00:00|3233.9|3232.7|3243.4|3242.2|3243.4|3242.2|3230.4|3229.2|942
1759744800000|2025-10-06 10:00:00|3243.6|3242.4|3239.4|3238.2|3243.9|3242.7|3234.9|3233.7|1017
1759748400000|2025-10-06 11:00:00|3238.9|3237.7|3242.4|3241.2|3243.1|3241.9|3235.4|3234.2|999
1759752000000|2025-10-06 12:00:00|3242.9|3241.7|3241.9|3240.7|3246.9|3245.7|3233.9|3232.7|2109
1759755600000|2025-10-06 13:00:00|3242.4|3241.2|3243.4|3242.2|3251.1|3249.9|3239.9|3238.7|3733
1759759200000|2025-10-06 14:00:00|3243.9|3242.7|3260.4|3259.2|3261.4|3260.2|3238.4|3237.2|2720
1759762800000|2025-10-06 15:00:00|3260.1|3258.9|3260.4|3259.2|3265.4|3264.2|3257.9|3256.7|2127
1759766400000|2025-10-06 16:00:00|3259.9|3258.7|3261.4|3260.2|3262.9|3261.7|3257.9|3256.7|819
1759770000000|2025-10-06 17:00:00|3261.1|3259.9|3261.9|3260.7|3262.4|3261.2|3257.9|3256.7|715
1759773600000|2025-10-06 18:00:00|3261.4|3260.2|3258.9|3257.7|3262.9|3261.7|3256.4|3255.2|811
1759777200000|2025-10-06 19:00:00|3258.6|3257.4|3256.4|3255.2|3260.6|3259.4|3255.9|3254.7|667
1759780800000|2025-10-06 20:00:00|3256.6|3255.4|3256.8|3254.8|3257.4|3256.2|3253.4|3252.2|183
1759784400000|2025-10-06 21:00:00|3256.7|3254.7|3256.7|3254.7|3257|3255|3256.3|3254.3|2
1759788000000|2025-10-06 22:00:00|3256.9|3254.9|3257.3|3255.3|3260.6|3258.6|3256.7|3254.7|0
1759791600000|2025-10-06 23:00:00|3257.4|3255.4|3242.1|3240.9|3258|3256|3241.1|3239.9|2045
1759795200000|2025-10-07 00:00:00|3241.9|3241.1|3240.4|3239.6|3250.9|3250.1|3228.6|3227.8|12920
1759798800000|2025-10-07 01:00:00|3240.9|3240.1|3237.9|3237.1|3247.9|3247.1|3234.4|3233.6|6255
1759802400000|2025-10-07 02:00:00|3237.4|3236.6|3240.1|3238.9|3240.6|3239.4|3232.6|3231.4|3505
1759806000000|2025-10-07 03:00:00|3240.6|3239.4|3238.4|3237.6|3242.1|3241.3|3232.9|3232.1|3388
1759809600000|2025-10-07 04:00:00|3238.6|3237.8|3241.4|3240.6|3242.1|3241.3|3234.9|3234.1|4808
1759813200000|2025-10-07 05:00:00|3240.9|3240.1|3227.4|3226.6|3241.6|3240.8|3225.9|3225.1|5766
1759816800000|2025-10-07 06:00:00|3227.1|3226.3|3225.3|3223.3|3233.4|3232.6|3221.2|3219.2|8344
1759820400000|2025-10-07 07:00:00|3225.2|3223.2|3227.3|3225.3|3229.7|3227.7|3221.2|3219.2|0
1759824000000|2025-10-07 08:00:00|3227.4|3225.4|3229.8|3228.6|3231.1|3229.9|3220.3|3219.1|2498
1759827600000|2025-10-07 09:00:00|3230.1|3228.9|3230.6|3229.4|3232.6|3231.4|3228.1|3226.9|897
1759831200000|2025-10-07 10:00:00|3230.1|3228.9|3231.6|3230.4|3234.1|3232.9|3229.6|3228.4|782
1759834800000|2025-10-07 11:00:00|3231.1|3229.9|3233.1|3231.9|3233.6|3232.4|3228.8|3227.6|1128
1759838400000|2025-10-07 12:00:00|3232.6|3231.4|3237.1|3235.9|3239.1|3237.9|3232.1|3230.9|1185
1759842000000|2025-10-07 13:00:00|3236.6|3235.4|3238.6|3237.4|3240.6|3239.4|3234.6|3233.4|2560
1759845600000|2025-10-07 14:00:00|3238.1|3236.9|3239.1|3237.9|3239.6|3238.4|3233.6|3232.4|1829
1759849200000|2025-10-07 15:00:00|3238.8|3237.6|3233.1|3231.9|3240.6|3239.4|3226.8|3225.6|2873
1759852800000|2025-10-07 16:00:00|3233.3|3232.1|3237.1|3235.9|3241.1|3239.9|3231.6|3230.4|945
1759856400000|2025-10-07 17:00:00|3237.3|3236.1|3237.1|3235.9|3241.1|3239.9|3236.1|3234.9|433
1759860000000|2025-10-07 18:00:00|3237.3|3236.1|3241.1|3239.9|3242.6|3241.4|3235.3|3234.1|490
1759863600000|2025-10-07 19:00:00|3241.6|3240.4|3242.6|3241.4|3244.1|3242.9|3239.1|3237.9|887
1759867200000|2025-10-07 20:00:00|3242.8|3241.6|3246.9|3244.9|3247.1|3245.4|3242.1|3240.9|419
1759870800000|2025-10-07 21:00:00|3247|3245|3246.7|3244.7|3247.2|3245.2|3246.6|3244.6|2
1759874400000|2025-10-07 22:00:00|3247.1|3245.1|3242.6|3240.6|3247.3|3245.3|3240.2|3238.2|0
1759878000000|2025-10-07 23:00:00|3242.7|3240.7|3242.2|3241|3245.7|3244.5|3239.2|3237.2|2626
1759881600000|2025-10-08 00:00:00|3242|3241.2|3258|3257.2|3267|3266.2|3242|3241.2|12714
1759885200000|2025-10-08 01:00:00|3258.5|3257.7|3249|3248.2|3260.5|3259.7|3248.5|3247.7|5881
1759888800000|2025-10-08 02:00:00|3249.5|3248.7|3251.2|3250|3256|3255.2|3248.2|3247.4|2206
1759892400000|2025-10-08 03:00:00|3251.4|3250.2|3251|3250.2|3255|3254.2|3247|3246.2|3069
1759896000000|2025-10-08 04:00:00|3251.5|3250.7|3241|3240.2|3251.5|3250.7|3239|3238.2|3014
1759899600000|2025-10-08 05:00:00|3241.5|3240.7|3240.5|3239.7|3243|3242.2|3238|3237.2|3838
1759903200000|2025-10-08 06:00:00|3241|3240.2|3236.4|3234.4|3242.5|3241.7|3232.6|3230.6|9640
1759906800000|2025-10-08 07:00:00|3236.6|3234.6|3246|3244|3246.8|3244.8|3235|3233|0
1759910400000|2025-10-08 08:00:00|3245.9|3243.9|3243.7|3242.5|3248.7|3247.5|3239.2|3238|2077
1759914000000|2025-10-08 09:00:00|3244.2|3243|3248.2|3247|3249.2|3248|3244.2|3243|894
1759917600000|2025-10-08 10:00:00|3248.7|3247.5|3251.2|3250|3252.7|3251.5|3244.9|3243.7|900
1759921200000|2025-10-08 11:00:00|3250.7|3249.5|3247.7|3246.5|3252.2|3251|3246.2|3245|761
1759924800000|2025-10-08 12:00:00|3247.2|3246|3243.7|3242.5|3247.4|3246.2|3242.7|3241.5|1020
1759928400000|2025-10-08 13:00:00|3243.9|3242.7|3245.7|3244.5|3249.2|3248|3240.7|3239.5|2126
1759932000000|2025-10-08 14:00:00|3246.2|3245|3246.2|3245|3250.2|3249|3244.7|3243.5|1219
1759935600000|2025-10-08 15:00:00|3245.9|3244.7|3245.2|3244|3249.7|3248.5|3245.2|3244|898
1759939200000|2025-10-08 16:00:00|3244.7|3243.5|3245.7|3244.5|3248.7|3247.5|3243.7|3242.5|461
1759942800000|2025-10-08 17:00:00|3245.2|3244|3246.2|3245|3246.4|3245.2|3244.2|3243|350
1759946400000|2025-10-08 18:00:00|3246.4|3245.2|3243.2|3242|3247.7|3246.5|3242.2|3241|435
1759950000000|2025-10-08 19:00:00|3242.7|3241.5|3245.9|3244.7|3247.9|3246.7|3242.2|3241|640
1759953600000|2025-10-08 20:00:00|3246.4|3245.2|3248.5|3246.5|3250.3|3249|3245.7|3244.5|205
1759957200000|2025-10-08 21:00:00|3248.9|3246.9|3248.1|3246.1|3248.9|3246.9|3247.8|3245.8|3
1759960800000|2025-10-08 22:00:00|3248.2|3246.2|3250.2|3248.2|3251.5|3249.5|3247.8|3245.8|0
1759964400000|2025-10-08 23:00:00|3250.4|3248.4|3251.2|3250|3252.9|3251.7|3243.2|3242|1571
1759968000000|2025-10-09 00:00:00|3250.7|3249.5|3253.5|3252.7|3260|3259.2|3244.5|3243.7|8648
1759971600000|2025-10-09 01:00:00|3253.2|3252.4|3252|3251.2|3260.6|3258.6|3247.5|3246.7|6314
1759975200000|2025-10-09 02:00:00|3251.5|3250.7|3243.7|3242.5|3252.5|3251.7|3242.7|3241.5|3579
1759978800000|2025-10-09 03:00:00|3244.2|3243|3244.5|3243.7|3247.2|3246.4|3243.7|3242.9|3724
1759982400000|2025-10-09 04:00:00|3244.7|3243.9|3249|3248.2|3251|3250.2|3244.5|3243.7|2770
1759986000000|2025-10-09 05:00:00|3249.5|3248.7|3252|3251.2|3253.5|3252.7|3249|3248.2|3566
1759989600000|2025-10-09 06:00:00|3252.5|3251.7|3260.9|3258.9|3265.7|3263.7|3252|3251.2|10868
1759993200000|2025-10-09 07:00:00|3261|3259|3261.3|3259.3|3265.3|3263.3|3260.1|3258.1|0
1759996800000|2025-10-09 08:00:00|3261.2|3259.2|3248.2|3247|3261.3|3259.3|3246.9|3245.7|2477
1760000400000|2025-10-09 09:00:00|3248.4|3247.2|3252.2|3251|3254.7|3253.5|3242.2|3241|1122
1760004000000|2025-10-09 10:00:00|3251.9|3250.7|3253.2|3252|3254.2|3253|3250.2|3249|643
1760007600000|2025-10-09 11:00:00|3252.7|3251.5|3257.7|3256.5|3257.7|3256.5|3252.2|3251|632
1760011200000|2025-10-09 12:00:00|3258.2|3257|3263.2|3262|3263.7|3262.5|3256.7|3255.5|1425
1760014800000|2025-10-09 13:00:00|3262.7|3261.5|3255.2|3254|3264.7|3263.5|3253.7|3252.5|3046
1760018400000|2025-10-09 14:00:00|3254.7|3253.5|3252.2|3251|3258.7|3257.5|3246.2|3245|1796
1760022000000|2025-10-09 15:00:00|3252.7|3251.5|3256.7|3255.5|3257.2|3256|3248.2|3247|1393
1760025600000|2025-10-09 16:00:00|3257.2|3256|3245.7|3244.5|3257.2|3256|3244.7|3243.5|656
1760029200000|2025-10-09 17:00:00|3245.4|3244.2|3248.2|3247|3248.2|3247|3242.2|3241|760
1760032800000|2025-10-09 18:00:00|3247.9|3246.7|3247.4|3246.2|3248.7|3247.5|3243.2|3242|447
1760036400000|2025-10-09 19:00:00|3247.7|3246.5|3248.2|3247|3251.2|3250|3247.2|3246|592
1760040000000|2025-10-09 20:00:00|3248.4|3247.2|3244.4|3242.4|3249.7|3248.5|3243.6|3241.6|236
1760043600000|2025-10-09 21:00:00|3244.3|3242.3|3244.8|3242.8|3245.1|3243.1|3244.2|3242.2|3
1760047200000|2025-10-09 22:00:00|3244.5|3242.5|3248.1|3246.1|3248.4|3246.4|3244.5|3242.5|0
1760050800000|2025-10-09 23:00:00|3248.2|3246.2|3251.4|3250.2|3256.4|3255.2|3243|3241|2232
1760054400000|2025-10-10 00:00:00|3251.2|3250.4|3215|3214.2|3251.2|3250.4|3207.5|3206.7|13972
1760058000000|2025-10-10 01:00:00|3215.2|3214.4|3210.5|3209.7|3215.2|3214.4|3203.2|3202.4|6236
1760061600000|2025-10-10 02:00:00|3210|3209.2|3203.7|3202.5|3210.5|3209.7|3203.2|3202|2814
1760065200000|2025-10-10 03:00:00|3203.4|3202.2|3203|3202.2|3206.5|3205.7|3199|3198.2|3969
1760068800000|2025-10-10 04:00:00|3202.5|3201.7|3194.5|3193.7|3207|3206.2|3193.5|3192.7|3224
1760072400000|2025-10-10 05:00:00|3195|3194.2|3204.5|3203.7|3206|3205.2|3193|3192.2|4509
1760076000000|2025-10-10 06:00:00|3204|3203.2|3170|3168|3206|3205.2|3164.1|3162.1|14115
1760079600000|2025-10-10 07:00:00|3170.3|3168.3|3167|3165|3176.1|3174.1|3160|3158|0
1760083200000|2025-10-10 08:00:00|3163.9|3162.7|3179.2|3178|3187.2|3186|3160.9|3159.7|5001
1760086800000|2025-10-10 09:00:00|3179.7|3178.5|3152.2|3151|3180.4|3179.2|3152.2|3151|4516
1760090400000|2025-10-10 10:00:00|3151.7|3150.5|3156.7|3155.5|3160.7|3159.5|3149.2|3148|1429
1760094000000|2025-10-10 11:00:00|3157.4|3156.2|3162.7|3161.5|3162.7|3161.5|3155.7|3154.5|1812
1760097600000|2025-10-10 12:00:00|3162.9|3161.7|3168.2|3167|3169.9|3168.7|3161.2|3160|1126
1760101200000|2025-10-10 13:00:00|3168.4|3167.2|3167.9|3166.7|3177.7|3176.5|3162.4|3161.2|1628
1760104800000|2025-10-10 14:00:00|3167.4|3166.2|3150.9|3149.7|3168.7|3167.5|3149.2|3148|3109
1760108400000|2025-10-10 15:00:00|3151.2|3150|3126.7|3125.5|3151.2|3150|3109.9|3108.7|5659
1760112000000|2025-10-10 16:00:00|3126.4|3125.2|3111.2|3110|3129.2|3128|3110.4|3109.2|1543
1760115600000|2025-10-10 17:00:00|3110.9|3109.7|3107.2|3106|3114.2|3113|3102.2|3101|1212
1760119200000|2025-10-10 18:00:00|3107.4|3106.2|3099.4|3098.2|3110.7|3109.5|3096.7|3095.5|768
1760122800000|2025-10-10 19:00:00|3099.2|3098|3096.9|3095.7|3105.4|3104.2|3088.7|3087.5|1465
1760126400000|2025-10-10 20:00:00|3096.4|3095.2|3056.1|3054.1|3097.4|3096.2|3052.7|3050.7|780
1760306400000|2025-10-12 22:00:00|3113.6|3111.6|3117.9|3115.9|3127.7|3125.7|3111.9|3109.9|0
1760310000000|2025-10-12 23:00:00|3118.1|3116.1|3117.9|3116.7|3134.6|3133.4|3107.6|3106.4|1491
1760313600000|2025-10-13 00:00:00|3117.7|3116.9|3112.4|3111.6|3121.9|3121.1|3109.9|3109.1|1830
1760317200000|2025-10-13 01:00:00|3112.2|3111.4|3120.2|3119.4|3121.9|3121.1|3100.9|3100.1|1634
1760320800000|2025-10-13 02:00:00|3119.7|3118.9|3107.4|3106.2|3120.9|3119.7|3107.4|3106.2|762
1760324400000|2025-10-13 03:00:00|3107.1|3105.9|3101.9|3101.1|3117.4|3116.2|3100.9|3100.1|423
1760328000000|2025-10-13 04:00:00|3101.7|3100.9|3114.4|3113.6|3114.7|3113.9|3099.9|3099.1|696
1760331600000|2025-10-13 05:00:00|3114.2|3113.4|3118.9|3118.1|3120.9|3120.1|3111.4|3110.6|424
1760335200000|2025-10-13 06:00:00|3120.7|3119.9|3126.2|3124.2|3128.7|3127.9|3118.9|3118.1|1046
1760338800000|2025-10-13 07:00:00|3126.3|3124.3|3132.5|3130.5|3139.3|3137.3|3125.6|3123.6|0
1760342400000|2025-10-13 08:00:00|3132.4|3130.4|3131.4|3130.2|3138.1|3136.9|3125.1|3123.9|1441
1760346000000|2025-10-13 09:00:00|3131.1|3129.9|3130.4|3129.2|3134.1|3132.9|3126.9|3125.7|609
1760349600000|2025-10-13 10:00:00|3130.1|3128.9|3129.4|3128.2|3132.4|3131.2|3125.9|3124.7|328
1760353200000|2025-10-13 11:00:00|3130.4|3129.2|3128.1|3126.9|3132.9|3131.7|3120.1|3118.9|1111
1760356800000|2025-10-13 12:00:00|3127.9|3126.7|3130.6|3129.4|3134.9|3133.7|3125.1|3123.9|474
1760360400000|2025-10-13 13:00:00|3130.4|3129.2|3140.4|3139.2|3141.4|3140.2|3123.4|3122.2|2442
1760364000000|2025-10-13 14:00:00|3139.9|3138.7|3136.9|3135.7|3142.1|3140.9|3132.6|3131.4|1233
1760367600000|2025-10-13 15:00:00|3136.6|3135.4|3143.4|3142.2|3146.4|3145.2|3134.1|3132.9|1164
1760371200000|2025-10-13 16:00:00|3142.9|3141.7|3146.4|3145.2|3147.9|3146.7|3140.9|3139.7|594
1760374800000|2025-10-13 17:00:00|3146.6|3145.4|3142.4|3141.2|3147.4|3146.2|3138.4|3137.2|482
1760378400000|2025-10-13 18:00:00|3142.1|3140.9|3140.9|3139.7|3148.9|3147.7|3140.9|3139.7|504
1760382000000|2025-10-13 19:00:00|3141.1|3139.9|3144.6|3143.4|3147.4|3146.2|3139.4|3138.2|500
1760385600000|2025-10-13 20:00:00|3144.9|3143.7|3142.1|3140.1|3145.9|3144.7|3142.1|3140.1|65
1760389200000|2025-10-13 21:00:00|3142.4|3140.4|3143|3141|3143|3141|3142.2|3140.2|0
1760392800000|2025-10-13 22:00:00|3142.6|3140.6|3146.4|3144.4|3146.9|3144.9|3140.1|3138.1|0
1760396400000|2025-10-13 23:00:00|3146.3|3144.3|3143|3141.8|3150.7|3148.7|3135.2|3134|2917
1760400000000|2025-10-14 00:00:00|3142.8|3142|3168|3167.2|3181.3|3180.5|3135.8|3135|20623
1760403600000|2025-10-14 01:00:00|3167.8|3167|3169.3|3168.5|3178.8|3178|3161.8|3161|9206
1760407200000|2025-10-14 02:00:00|3169.8|3169|3150|3148.8|3170.3|3169.5|3150|3148.8|4294
1760410800000|2025-10-14 03:00:00|3150.5|3149.3|3143.8|3143|3152.5|3151.7|3142.8|3142|5120
1760414400000|2025-10-14 04:00:00|3143.3|3142.5|3128.5|3127.7|3144.3|3143.5|3116.8|3116|10938
1760418000000|2025-10-14 05:00:00|3128.3|3127.5|3126.8|3126|3137.8|3137|3115.8|3115|8213
1760421600000|2025-10-14 06:00:00|3126.5|3125.7|3129.1|3127.1|3134.8|3134|3122.8|3122|13419
1760425200000|2025-10-14 07:00:00|3129|3127|3123.6|3121.6|3130.7|3128.7|3118.3|3116.3|0
1760428800000|2025-10-14 08:00:00|3123.5|3121.5|3143.5|3142.3|3145|3143.8|3123.3|3121.3|3759
1760432400000|2025-10-14 09:00:00|3143|3141.8|3138.5|3137.3|3146.5|3145.3|3138.5|3137.3|1469
1760436000000|2025-10-14 10:00:00|3138.7|3137.5|3130.5|3129.3|3139.5|3138.3|3123|3121.8|1222
1760439600000|2025-10-14 11:00:00|3130|3128.8|3139|3137.8|3141.5|3140.3|3129.7|3128.5|813
1760443200000|2025-10-14 12:00:00|3139.2|3138|3131.5|3130.3|3139.2|3138|3125|3123.8|1509
1760446800000|2025-10-14 13:00:00|3131.2|3130|3144|3142.8|3145|3143.8|3130|3128.8|1733
1760450400000|2025-10-14 14:00:00|3143.5|3142.3|3155|3153.8|3156.5|3155.3|3142|3140.8|2079
1760454000000|2025-10-14 15:00:00|3155.5|3154.3|3167|3165.8|3168|3166.8|3154|3152.8|2447
1760457600000|2025-10-14 16:00:00|3167.2|3166|3170|3168.8|3174.5|3173.3|3163.5|3162.3|1055
1760461200000|2025-10-14 17:00:00|3170.2|3169|3169.5|3168.3|3172|3170.8|3166.7|3165.5|828
1760464800000|2025-10-14 18:00:00|3169.7|3168.5|3168.2|3167|3170|3168.8|3166|3164.8|573
1760468400000|2025-10-14 19:00:00|3168.5|3167.3|3159.2|3158|3169.5|3168.3|3152.5|3151.3|1784
1760472000000|2025-10-14 20:00:00|3159|3157.8|3159.6|3157.6|3161.5|3160.3|3153|3151.8|144
1760475600000|2025-10-14 21:00:00|3159.5|3157.5|3159.9|3157.9|3160|3158|3159.2|3157.2|7
1760479200000|2025-10-14 22:00:00|3159.7|3157.7|3161.6|3159.6|3166.7|3164.7|3159|3157|0
1760482800000|2025-10-14 23:00:00|3161.7|3159.7|3156.8|3155.6|3168.8|3167.6|3156.6|3155.4|1800
1760486400000|2025-10-15 00:00:00|3156.6|3155.8|3171.4|3170.6|3171.9|3171.1|3152.4|3151.6|9490
1760490000000|2025-10-15 01:00:00|3170.9|3170.1|3173.9|3173.1|3175.4|3174.6|3163.9|3163.1|3433
1760493600000|2025-10-15 02:00:00|3174.4|3173.6|3174.8|3173.6|3178.4|3177.6|3170.9|3170.1|2553
1760497200000|2025-10-15 03:00:00|3175.1|3173.9|3171.1|3170.3|3178.9|3178.1|3168.9|3168.1|2706
1760500800000|2025-10-15 04:00:00|3170.9|3170.1|3179.9|3179.1|3181.4|3180.6|3169.9|3169.1|3247
1760504400000|2025-10-15 05:00:00|3180.9|3180.1|3185.9|3185.1|3188.4|3187.6|3180.6|3179.8|5284
1760508000000|2025-10-15 06:00:00|3186.4|3185.6|3188.8|3186.8|3191|3189|3181.9|3181.1|8950
1760511600000|2025-10-15 07:00:00|3188.7|3186.7|3192|3190|3192.6|3190.6|3186.9|3184.9|0
1760515200000|2025-10-15 08:00:00|3192.2|3190.2|3194.1|3192.9|3201.6|3200.4|3192.1|3190.1|2216
1760518800000|2025-10-15 09:00:00|3194.3|3193.1|3203.3|3202.1|3204.1|3202.9|3193.6|3192.4|687
1760522400000|2025-10-15 10:00:00|3203.6|3202.4|3203.1|3201.9|3206.1|3204.9|3201.6|3200.4|428
1760526000000|2025-10-15 11:00:00|3204.1|3202.9|3206.1|3204.9|3206.1|3204.9|3201.1|3199.9|538
1760529600000|2025-10-15 12:00:00|3205.8|3204.6|3207.6|3206.4|3211.1|3209.9|3203.1|3201.9|1038
1760533200000|2025-10-15 13:00:00|3207.3|3206.1|3206.6|3205.4|3210.3|3209.1|3200.6|3199.4|1627
1760536800000|2025-10-15 14:00:00|3207.1|3205.9|3207.6|3206.4|3213.8|3212.6|3205.1|3203.9|951
1760540400000|2025-10-15 15:00:00|3207.8|3206.6|3196.6|3195.4|3209.1|3207.9|3191.3|3190.1|1285
1760544000000|2025-10-15 16:00:00|3196.8|3195.6|3197.6|3196.4|3205.1|3203.9|3196.6|3195.4|536
1760547600000|2025-10-15 17:00:00|3197.8|3196.6|3198.6|3197.4|3199.3|3198.1|3181.6|3180.4|836
1760551200000|2025-10-15 18:00:00|3198.3|3197.1|3203.1|3201.9|3203.6|3202.4|3196.1|3194.9|228
1760554800000|2025-10-15 19:00:00|3202.6|3201.4|3201.3|3200.1|3203.8|3202.6|3198.1|3196.9|628
1760558400000|2025-10-15 20:00:00|3201.8|3200.6|3202|3200|3203.8|3202.6|3199.1|3197.9|146
1760562000000|2025-10-15 21:00:00|3202.1|3200.1|3202.3|3200.3|3202.5|3200.5|3201.8|3199.8|1
1760565600000|2025-10-15 22:00:00|3202.5|3200.5|3204.2|3202.2|3206.9|3204.9|3201.4|3199.4|0
1760569200000|2025-10-15 23:00:00|3204.3|3202.3|3207.1|3205.9|3207.6|3206.4|3200.3|3199.1|1485
1760572800000|2025-10-16 00:00:00|3206.9|3206.1|3207.1|3206.3|3217.9|3217.1|3202.6|3201.8|7740
1760576400000|2025-10-16 01:00:00|3206.9|3206.1|3199.4|3198.6|3209.9|3209.1|3197.4|3196.6|3851
1760580000000|2025-10-16 02:00:00|3199.9|3199.1|3199.6|3198.4|3201.9|3201.1|3195.1|3193.9|2171
1760583600000|2025-10-16 03:00:00|3200.1|3198.9|3194.9|3194.1|3202.6|3201.4|3191.4|3190.6|3517
1760587200000|2025-10-16 04:00:00|3195.1|3194.3|3199.9|3199.1|3200.6|3199.8|3194.4|3193.6|3140
1760590800000|2025-10-16 05:00:00|3200.1|3199.3|3201.9|3201.1|3202.9|3202.1|3198.9|3198.1|3286
1760594400000|2025-10-16 06:00:00|3202.1|3201.3|3208.9|3206.9|3209.6|3208.8|3199.4|3198.6|6730
1760598000000|2025-10-16 07:00:00|3208.3|3206.3|3210.3|3208.3|3212|3210|3201.6|3199.6|0
1760601600000|2025-10-16 08:00:00|3210.5|3208.5|3205.1|3203.9|3212.6|3211.4|3200.6|3199.4|1503
1760605200000|2025-10-16 09:00:00|3205.3|3204.1|3211.1|3209.9|3212.1|3210.9|3205.1|3203.9|421
1760608800000|2025-10-16 10:00:00|3210.6|3209.4|3212.1|3210.9|3213.1|3211.9|3208.6|3207.4|608
1760612400000|2025-10-16 11:00:00|3211.1|3209.9|3213.1|3211.9|3214.6|3213.4|3209.6|3208.4|390
1760616000000|2025-10-16 12:00:00|3212.6|3211.4|3211.6|3210.4|3214.6|3213.4|3207.1|3205.9|712
1760619600000|2025-10-16 13:00:00|3211.1|3209.9|3204.6|3203.4|3215.6|3214.4|3203.1|3201.9|1339
1760623200000|2025-10-16 14:00:00|3205.1|3203.9|3205.6|3204.4|3212.6|3211.4|3199.6|3198.4|1281
1760626800000|2025-10-16 15:00:00|3205.8|3204.6|3199.6|3198.4|3212.1|3210.9|3197.6|3196.4|1281
1760630400000|2025-10-16 16:00:00|3199.8|3198.6|3194.1|3192.9|3203.3|3202.1|3179.8|3178.6|1548
1760634000000|2025-10-16 17:00:00|3194.3|3193.1|3192.8|3191.6|3199.6|3198.4|3187.8|3186.6|707
1760637600000|2025-10-16 18:00:00|3192.6|3191.4|3187.3|3186.1|3193.6|3192.4|3176.6|3175.4|1217
1760641200000|2025-10-16 19:00:00|3187.6|3186.4|3189.8|3188.6|3192.1|3190.9|3180.6|3179.4|947
1760644800000|2025-10-16 20:00:00|3189.6|3188.4|3189.7|3187.7|3191.3|3190.1|3182.6|3181.4|74
1760648400000|2025-10-16 21:00:00|3189|3187|3189.9|3187.9|3190.1|3188.1|3187.7|3185.7|7
1760652000000|2025-10-16 22:00:00|3188.7|3186.7|3183.4|3181.4|3194.5|3192.5|3183.1|3181.1|0
1760655600000|2025-10-16 23:00:00|3183.3|3181.3|3181.8|3180.6|3185.2|3183.2|3174.7|3172.7|1332
1760659200000|2025-10-17 00:00:00|3181.6|3180.8|3183.6|3182.8|3186.9|3186.1|3173.9|3173.1|6404
1760662800000|2025-10-17 01:00:00|3183.4|3182.6|3183.1|3182.3|3197.9|3197.1|3181.4|3180.6|3719
1760666400000|2025-10-17 02:00:00|3183.4|3182.6|3179.6|3178.4|3185.4|3184.6|3179.1|3177.9|2535
1760670000000|2025-10-17 03:00:00|3179.1|3177.9|3176.4|3175.6|3183.6|3182.8|3169.9|3169.1|4638
1760673600000|2025-10-17 04:00:00|3176.9|3176.1|3170.1|3169.3|3178.1|3177.3|3169.9|3169.1|2439
1760677200000|2025-10-17 05:00:00|3170.4|3169.6|3169.9|3169.1|3174.1|3173.3|3167.4|3166.6|3738
1760680800000|2025-10-17 06:00:00|3169.4|3168.6|3167.4|3165.4|3175.4|3174.6|3166.1|3164.4|7982
1760684400000|2025-10-17 07:00:00|3167.2|3165.2|3150.8|3148.8|3168.5|3166.5|3143.2|3141.2|0
1760688000000|2025-10-17 08:00:00|3150.9|3148.9|3165.1|3163.9|3168.1|3166.9|3147.3|3146.1|3623
1760691600000|2025-10-17 09:00:00|3164.6|3163.4|3171.6|3170.4|3178.1|3176.9|3164.6|3163.4|1209
1760695200000|2025-10-17 10:00:00|3172.1|3170.9|3180.6|3179.4|3182.1|3180.9|3168.3|3167.1|862
1760698800000|2025-10-17 11:00:00|3181.1|3179.9|3194.6|3193.4|3201.1|3199.9|3180.1|3178.9|2493
1760702400000|2025-10-17 12:00:00|3194.3|3193.1|3197.1|3195.9|3202.3|3201.1|3193.1|3191.9|1504
1760706000000|2025-10-17 13:00:00|3198.6|3197.4|3201.6|3200.4|3208.1|3206.9|3191.1|3189.9|1566
1760709600000|2025-10-17 14:00:00|3201.1|3199.9|3196.1|3194.9|3211.6|3210.4|3194.1|3192.9|1975
1760713200000|2025-10-17 15:00:00|3196.3|3195.1|3202.3|3201.1|3204.3|3203.1|3190.6|3189.4|1076
1760716800000|2025-10-17 16:00:00|3202.6|3201.4|3200.3|3199.1|3208.1|3206.9|3198.1|3196.9|579
1760720400000|2025-10-17 17:00:00|3200.6|3199.4|3204.3|3203.1|3205.1|3203.9|3196.6|3195.4|782
1760724000000|2025-10-17 18:00:00|3204.1|3202.9|3206.6|3205.4|3208.6|3207.4|3204.1|3202.9|395
1760727600000|2025-10-17 19:00:00|3207.1|3205.9|3207.6|3206.4|3210.1|3208.9|3205.6|3204.4|426
1760731200000|2025-10-17 20:00:00|3207.3|3206.1|3210.5|3208.5|3210.5|3208.5|3206.8|3205.6|220
1760911200000|2025-10-19 22:00:00|3221.2|3219.2|3222.4|3220.4|3224.8|3222.8|3217.6|3215.6|0
1760914800000|2025-10-19 23:00:00|3222.6|3220.6|3220.6|3219.4|3225.1|3223.1|3209.1|3207.9|1807
1760918400000|2025-10-20 00:00:00|3220.4|3219.6|3229.4|3228.6|3233.9|3233.1|3208.9|3208.1|9283
1760922000000|2025-10-20 01:00:00|3229.1|3228.3|3233|3232.2|3234|3233.2|3227.4|3226.6|3926
1760925600000|2025-10-20 02:00:00|3232.7|3231.9|3237.4|3236.2|3240.2|3239|3230.5|3229.7|2605
1760929200000|2025-10-20 03:00:00|3237.7|3236.5|3234.5|3233.7|3240|3239.2|3233|3232.2|2847
1760932800000|2025-10-20 04:00:00|3234|3233.2|3239.5|3238.7|3241|3240.2|3233.5|3232.7|2529
1760936400000|2025-10-20 05:00:00|3239|3238.2|3244.5|3243.7|3246|3245.2|3238|3237.2|2708
1760940000000|2025-10-20 06:00:00|3244.2|3243.4|3250.8|3248.8|3254.4|3253.2|3240.5|3239.7|6384
1760943600000|2025-10-20 07:00:00|3250.9|3248.9|3253.8|3251.8|3255|3253|3249.3|3247.3|0
1760947200000|2025-10-20 08:00:00|3253.9|3251.9|3241.2|3240|3254.7|3253.5|3238.7|3237.5|2082
1760950800000|2025-10-20 09:00:00|3240.7|3239.5|3251.2|3250|3251.9|3250.7|3239.2|3238|750
1760954400000|2025-10-20 10:00:00|3251.4|3250.2|3251.4|3250.2|3255.9|3254.7|3249.2|3248|677
1760958000000|2025-10-20 11:00:00|3251.2|3250|3259.2|3258|3260.4|3259.2|3250.7|3249.5|737
1760961600000|2025-10-20 12:00:00|3258.7|3257.5|3254.7|3253.5|3259.2|3258|3250.2|3249|1218
1760965200000|2025-10-20 13:00:00|3255.2|3254|3263.7|3262.5|3266.2|3265|3252.7|3251.5|2347
1760968800000|2025-10-20 14:00:00|3264.2|3263|3269.7|3268.5|3270.7|3269.5|3261.9|3260.7|1471
1760972400000|2025-10-20 15:00:00|3269.4|3268.2|3265.2|3264|3269.4|3268.2|3263.7|3262.5|905
1760976000000|2025-10-20 16:00:00|3265.4|3264.2|3267.2|3266|3268.4|3267.2|3264.7|3263.5|394
1760979600000|2025-10-20 17:00:00|3267.7|3266.5|3267.7|3266.5|3270.2|3269|3267.2|3266|498
1760983200000|2025-10-20 18:00:00|3267.9|3266.7|3266.7|3265.5|3269.7|3268.5|3264.9|3263.7|351
1760986800000|2025-10-20 19:00:00|3266.9|3265.7|3265.7|3264.5|3267.4|3266.2|3263.9|3262.7|624
1760990400000|2025-10-20 20:00:00|3265.2|3264|3265.3|3263.3|3268.2|3267|3263.9|3262.4|213
1760994000000|2025-10-20 21:00:00|3265.1|3263.1|3265.5|3263.5|3265.9|3263.9|3265|3263|1
1760997600000|2025-10-20 22:00:00|3265|3263|3265.5|3263.5|3267.5|3265.5|3264.8|3262.8|0
1761001200000|2025-10-20 23:00:00|3265.3|3263.3|3267.7|3266.5|3273.8|3271.8|3263.7|3262.5|1809
1761004800000|2025-10-21 00:00:00|3267.5|3266.7|3272|3271.2|3272.5|3271.7|3255|3254.2|6954
1761008400000|2025-10-21 01:00:00|3272.5|3271.7|3274|3273.2|3275.5|3274.7|3266.5|3265.7|3389
1761012000000|2025-10-21 02:00:00|3274.2|3273.4|3272.9|3271.7|3277.2|3276|3270.2|3269|2048
1761015600000|2025-10-21 03:00:00|3273.2|3272|3266.5|3265.7|3276.2|3275.2|3258|3257.2|3941
1761019200000|2025-10-21 04:00:00|3266|3265.2|3255|3254.2|3266.5|3265.7|3247.5|3246.7|5494
1761022800000|2025-10-21 05:00:00|3255.2|3254.4|3255.2|3254.4|3262.2|3261.4|3245|3244.2|5790
1761026400000|2025-10-21 06:00:00|3255.5|3254.7|3245.5|3243.5|3256.5|3255.7|3243.3|3241.3|7285
1761030000000|2025-10-21 07:00:00|3245.7|3243.7|3246.9|3244.9|3249.7|3247.7|3243.8|3241.8|0
1761033600000|2025-10-21 08:00:00|3247|3245|3249.7|3248.5|3251.7|3250.5|3242.7|3241.5|2176
1761037200000|2025-10-21 09:00:00|3249.9|3248.7|3256.7|3255.5|3257.9|3256.7|3249.9|3248.7|726
1761040800000|2025-10-21 10:00:00|3256.2|3255|3261.7|3260.5|3263.2|3262|3254.7|3253.5|1055
1761044400000|2025-10-21 11:00:00|3261.9|3260.7|3263.2|3262|3265.2|3264|3259.7|3258.5|735
1761048000000|2025-10-21 12:00:00|3262.9|3261.7|3260.2|3259|3263.2|3262|3258.7|3257.5|708
1761051600000|2025-10-21 13:00:00|3260.4|3259.2|3250.2|3249|3261.7|3260.5|3246.7|3245.5|2058
1761055200000|2025-10-21 14:00:00|3250.4|3249.2|3261.2|3260|3262.2|3261|3248.7|3247.5|1888
1761058800000|2025-10-21 15:00:00|3261.7|3260.5|3259.4|3258.2|3263.7|3262.5|3256.9|3255.7|1141
1761062400000|2025-10-21 16:00:00|3258.7|3257.5|3256.2|3255|3263.7|3262.5|3255.2|3254|580
1761066000000|2025-10-21 17:00:00|3255.9|3254.7|3257.7|3256.5|3258.7|3257.5|3253.2|3252|431
1761069600000|2025-10-21 18:00:00|3258.2|3257|3257.7|3256.5|3259.7|3258.5|3256.7|3255.5|385
1761073200000|2025-10-21 19:00:00|3257.2|3256|3254.2|3253|3257.7|3256.5|3253.7|3252.5|671
1761076800000|2025-10-21 20:00:00|3254.4|3253.2|3255.1|3253.1|3255.9|3254.7|3251.2|3250|133
1761080400000|2025-10-21 21:00:00|3255.2|3253.2|3255.7|3253.7|3256.2|3254.2|3254.3|3252.3|0
1761084000000|2025-10-21 22:00:00|3256.9|3254.9|3257.7|3255.7|3257.8|3255.8|3254.7|3252.7|0
1761087600000|2025-10-21 23:00:00|3258|3256|3246.3|3245.1|3258|3256|3245.8|3244.6|1744
1761091200000|2025-10-22 00:00:00|3246.1|3245.3|3242.1|3241.3|3261.1|3260.3|3241.1|3240.3|10707
1761094800000|2025-10-22 01:00:00|3241.8|3241|3256.6|3255.8|3257.1|3256.3|3241.1|3240.3|4116
1761098400000|2025-10-22 02:00:00|3256.3|3255.5|3258.8|3257.6|3263.6|3262.8|3256.1|3255.3|2123
1761102000000|2025-10-22 03:00:00|3258.5|3257.3|3271.1|3270.3|3271.6|3270.8|3255.6|3254.8|4575
1761105600000|2025-10-22 04:00:00|3270.6|3269.8|3275.1|3274.3|3276.1|3275.3|3269.6|3268.8|4417
1761109200000|2025-10-22 05:00:00|3274.6|3273.8|3271.1|3270.3|3275.1|3274.3|3267.8|3267|4894
1761112800000|2025-10-22 06:00:00|3271.3|3270.5|3268|3266|3278.3|3277.5|3261.3|3260.5|11964
1761116400000|2025-10-22 07:00:00|3268.1|3266.1|3267.2|3265.2|3268.8|3266.8|3261.3|3259.3|0
1761120000000|2025-10-22 08:00:00|3267.1|3265.1|3254.8|3253.6|3267.5|3265.5|3251.8|3250.6|2102
1761123600000|2025-10-22 09:00:00|3255.3|3254.1|3257.8|3256.6|3259.8|3258.6|3250.3|3249.1|1093
1761127200000|2025-10-22 10:00:00|3258|3256.8|3255.5|3254.3|3259.3|3258.1|3254.8|3253.6|689
1761130800000|2025-10-22 11:00:00|3255.8|3254.6|3247.3|3246.1|3256.8|3255.6|3246.8|3245.6|1019
1761134400000|2025-10-22 12:00:00|3247.5|3246.3|3249.8|3248.6|3252.3|3251.1|3247.3|3246.1|554
1761138000000|2025-10-22 13:00:00|3249.5|3248.3|3257|3255.8|3258.8|3257.6|3248.3|3247.1|1508
1761141600000|2025-10-22 14:00:00|3256.8|3255.6|3256.5|3255.3|3259.3|3258.1|3246.8|3245.6|2686
1761145200000|2025-10-22 15:00:00|3256.3|3255.1|3244.8|3243.6|3257.3|3256.1|3242.3|3241.1|2644
1761148800000|2025-10-22 16:00:00|3244.3|3243.1|3243.3|3242.1|3246.8|3245.6|3227.3|3226.1|1735
1761152400000|2025-10-22 17:00:00|3243|3241.8|3234.3|3233.1|3245.3|3244.1|3228.8|3227.6|1169
1761156000000|2025-10-22 18:00:00|3234|3232.8|3242.3|3241.1|3242.8|3241.6|3230.3|3229.1|611
1761159600000|2025-10-22 19:00:00|3241.8|3240.6|3248.8|3247.6|3249.3|3248.1|3239.8|3238.6|1048
1761163200000|2025-10-22 20:00:00|3248.5|3247.3|3249.4|3247.4|3250|3248.8|3245.8|3244.6|71
1761166800000|2025-10-22 21:00:00|3249.3|3247.3|3248.3|3246.3|3249.7|3247.7|3248|3246|7
1761170400000|2025-10-22 22:00:00|3247.9|3245.9|3248.6|3246.6|3249.1|3247.1|3246.2|3244.2|0
1761174000000|2025-10-22 23:00:00|3248.7|3246.7|3245.6|3244.4|3250.6|3249.4|3241.9|3240.4|1566
1761177600000|2025-10-23 00:00:00|3245.4|3244.6|3245.2|3244.4|3249.2|3248.4|3234.7|3233.9|8553
1761181200000|2025-10-23 01:00:00|3244.7|3243.9|3253.2|3252.4|3256.2|3255.4|3242.7|3241.9|3869
1761184800000|2025-10-23 02:00:00|3252.9|3252.1|3250.9|3249.7|3254.2|3253.4|3249.2|3248.2|1880
1761188400000|2025-10-23 03:00:00|3250.4|3249.2|3255.2|3254.4|3256.2|3255.4|3249.9|3248.7|2630
1761192000000|2025-10-23 04:00:00|3254.7|3253.9|3247.2|3246.4|3256.7|3255.9|3247.2|3246.4|3735
1761195600000|2025-10-23 05:00:00|3247.7|3246.9|3255.7|3254.9|3255.7|3254.9|3245.7|3244.9|4209
1761199200000|2025-10-23 06:00:00|3255.2|3254.4|3258.8|3256.8|3259.3|3257.3|3250.7|3249.9|7413
1761202800000|2025-10-23 07:00:00|3259.3|3257.3|3259.3|3257.3|3262.9|3260.9|3256.1|3254.1|0
1761206400000|2025-10-23 08:00:00|3259.8|3257.8|3258.9|3257.7|3259.8|3257.9|3254.4|3253.2|1313
1761210000000|2025-10-23 09:00:00|3259.1|3257.9|3256.9|3255.7|3260.9|3259.7|3253.9|3252.7|499
1761213600000|2025-10-23 10:00:00|3256.6|3255.4|3260.9|3259.7|3261.9|3260.7|3255.9|3254.7|275
1761217200000|2025-10-23 11:00:00|3260.4|3259.2|3253.9|3252.7|3261.4|3260.2|3253.6|3252.4|489
1761220800000|2025-10-23 12:00:00|3253.4|3252.2|3253.9|3252.7|3255.6|3254.4|3250.9|3249.7|659
1761224400000|2025-10-23 13:00:00|3253.6|3252.4|3266.9|3265.7|3272.1|3270.9|3249.9|3248.7|2179
1761228000000|2025-10-23 14:00:00|3267.1|3265.9|3261.9|3260.7|3267.9|3266.7|3258.9|3257.7|1906
1761231600000|2025-10-23 15:00:00|3261.6|3260.4|3264.6|3263.4|3266.6|3265.4|3259.1|3257.9|1079
1761235200000|2025-10-23 16:00:00|3264.4|3263.2|3264.4|3263.2|3266.9|3265.7|3262.6|3261.4|333
1761238800000|2025-10-23 17:00:00|3264.1|3262.9|3268.9|3267.7|3269.1|3267.9|3260.4|3259.2|657
1761242400000|2025-10-23 18:00:00|3268.6|3267.4|3266.9|3265.7|3268.9|3267.7|3266.1|3264.9|271
1761246000000|2025-10-23 19:00:00|3267.1|3265.9|3264.4|3263.2|3267.4|3266.2|3263.4|3262.2|364
1761249600000|2025-10-23 20:00:00|3264.6|3263.4|3266.2|3264.2|3266.2|3264.4|3262.6|3261.4|183
1761253200000|2025-10-23 21:00:00|3266.1|3264.1|3266.5|3264.5|3266.9|3264.9|3266.1|3264.1|1
1761256800000|2025-10-23 22:00:00|3265.9|3263.9|3268.5|3266.5|3269.2|3267.2|3263.6|3261.6|0
1761260400000|2025-10-23 23:00:00|3268.6|3266.6|3269.9|3268.7|3272.1|3270.9|3266.1|3264.9|1346
1761264000000|2025-10-24 00:00:00|3269.7|3268.9|3269.4|3268.6|3274.7|3273.9|3258.2|3257.4|6868
1761267600000|2025-10-24 01:00:00|3269.2|3268.4|3276.2|3275.4|3276.4|3275.6|3269.2|3268.4|4536
1761271200000|2025-10-24 02:00:00|3276.4|3275.6|3276.4|3275.2|3279.4|3278.4|3274.7|3273.7|2536
1761274800000|2025-10-24 03:00:00|3275.9|3274.7|3276.7|3275.9|3281.7|3280.9|3274.9|3273.7|2629
1761278400000|2025-10-24 04:00:00|3276.2|3275.4|3272.7|3271.9|3280.2|3279.4|3272.7|3271.9|2496
1761282000000|2025-10-24 05:00:00|3273.2|3272.4|3268.2|3267.4|3276.7|3275.9|3266.7|3265.9|4479
1761285600000|2025-10-24 06:00:00|3268.7|3267.9|3267.2|3265.2|3272.7|3271.9|3267.2|3265.2|6685
1761289200000|2025-10-24 07:00:00|3267.3|3265.3|3263.1|3261.1|3267.3|3265.3|3260|3258|0
1761292800000|2025-10-24 08:00:00|3263|3261|3268.9|3267.7|3269.4|3268.2|3262.8|3260.8|1570
1761296400000|2025-10-24 09:00:00|3268.4|3267.2|3273.9|3272.7|3274.4|3273.2|3267.9|3266.7|470
1761300000000|2025-10-24 10:00:00|3273.6|3272.4|3271.9|3270.7|3275.4|3274.2|3271.1|3269.9|674
1761303600000|2025-10-24 11:00:00|3271.4|3270.2|3271.4|3270.2|3273.4|3272.2|3269.9|3268.7|630
1761307200000|2025-10-24 12:00:00|3271.6|3270.4|3272.9|3271.7|3276.9|3275.7|3269.4|3268.2|1245
1761310800000|2025-10-24 13:00:00|3273.1|3271.9|3282.1|3280.9|3283.1|3281.9|3273.1|3271.9|1221
1761314400000|2025-10-24 14:00:00|3282.4|3281.2|3277.9|3276.7|3283.1|3281.9|3275.9|3274.7|1090
1761318000000|2025-10-24 15:00:00|3277.6|3276.4|3283.4|3282.2|3285.4|3284.2|3277.6|3276.4|1215
1761321600000|2025-10-24 16:00:00|3283.6|3282.4|3281.4|3280.2|3283.9|3282.7|3279.4|3278.2|395
1761325200000|2025-10-24 17:00:00|3280.9|3279.7|3282.6|3281.4|3283.4|3282.2|3280.1|3278.9|343
1761328800000|2025-10-24 18:00:00|3282.4|3281.2|3282.4|3281.2|3282.9|3281.7|3281.4|3280.2|70